"Open","High","Low","Close","Volume","Date","Emiten"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-02","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-03","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-04","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-05","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-08","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-09","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-10","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-11","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-12","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-15","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-16","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-17","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,0,"2007-01-18","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,781497,"2007-01-19","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-01-22","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,765867,"2007-01-23","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,140669,"2007-01-24","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,328228,"2007-01-25","PANR"
163.148406982422,163.148406982422,159.949417114258,163.148406982422,156299,"2007-01-26","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,156299,"2007-01-29","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-01-30","PANR"
163.148406982422,163.148406982422,159.949417114258,163.148406982422,883091,"2007-01-31","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-02-01","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-02-02","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-02-05","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-02-06","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-02-07","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-02-08","PANR"
147.153472900391,148.752960205078,147.153472900391,147.153472900391,0,"2007-02-09","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,156299,"2007-02-12","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-02-13","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-02-14","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-02-15","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-02-16","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-02-19","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-02-20","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-02-21","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,9,"2007-02-22","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,312598,"2007-02-23","PANR"
159.949417114258,159.949417114258,159.949417114258,159.949417114258,312598,"2007-02-26","PANR"
163.148406982422,163.148406982422,159.949417114258,163.148406982422,787749,"2007-02-27","PANR"
163.148406982422,163.148406982422,159.949417114258,163.148406982422,789312,"2007-02-28","PANR"
163.148406982422,163.148406982422,159.949417114258,163.148406982422,820571,"2007-03-01","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-02","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-05","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-06","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-07","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-08","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-09","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-12","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-13","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-14","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-15","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,9,"2007-03-16","PANR"
166.347396850586,166.347396850586,163.148406982422,166.347396850586,93779,"2007-03-20","PANR"
169.54638671875,169.54638671875,166.347396850586,169.54638671875,196937,"2007-03-21","PANR"
175.944366455078,175.944366455078,172.745376586914,175.944366455078,278212,"2007-03-22","PANR"
185.54133605957,185.54133605957,179.143356323242,185.54133605957,867461,"2007-03-23","PANR"
191.939300537109,191.939300537109,188.740325927734,191.939300537109,234449,"2007-03-26","PANR"
195.138290405273,195.138290405273,195.138290405273,195.138290405273,434512,"2007-03-27","PANR"
195.138290405273,195.138290405273,195.138290405273,195.138290405273,9,"2007-03-28","PANR"
198.337280273438,217.531219482422,198.337280273438,211.133239746094,2680534,"2007-03-29","PANR"
214.332229614258,217.531219482422,214.332229614258,214.332229614258,321976,"2007-03-30","PANR"
214.332229614258,217.531219482422,214.332229614258,214.332229614258,453268,"2007-04-02","PANR"
217.531219482422,217.531219482422,217.531219482422,217.531219482422,234449,"2007-04-03","PANR"
214.332229614258,214.332229614258,214.332229614258,214.332229614258,101594,"2007-04-04","PANR"
214.332229614258,214.332229614258,214.332229614258,214.332229614258,9,"2007-04-05","PANR"
214.332229614258,214.332229614258,214.332229614258,214.332229614258,0,"2007-04-09","PANR"
220.730209350586,220.730209350586,217.531219482422,220.730209350586,523603,"2007-04-10","PANR"
223.92919921875,223.92919921875,223.92919921875,223.92919921875,15629,"2007-04-11","PANR"
223.92919921875,223.92919921875,223.92919921875,223.92919921875,0,"2007-04-12","PANR"
220.730209350586,220.730209350586,220.730209350586,220.730209350586,75023,"2007-04-13","PANR"
223.92919921875,223.92919921875,223.92919921875,223.92919921875,39074,"2007-04-16","PANR"
223.92919921875,223.92919921875,223.92919921875,223.92919921875,9,"2007-04-17","PANR"
220.730209350586,220.730209350586,220.730209350586,220.730209350586,187559,"2007-04-18","PANR"
223.92919921875,223.92919921875,223.92919921875,223.92919921875,242264,"2007-04-19","PANR"
227.128173828125,227.128173828125,227.128173828125,227.128173828125,15629,"2007-04-20","PANR"
227.128173828125,227.128173828125,227.128173828125,227.128173828125,9,"2007-04-23","PANR"
227.128173828125,227.128173828125,227.128173828125,227.128173828125,9,"2007-04-24","PANR"
230.327163696289,230.327163696289,227.128173828125,230.327163696289,523603,"2007-04-25","PANR"
243.123123168945,243.123123168945,233.526153564453,243.123123168945,1344174,"2007-04-26","PANR"
252.720092773438,252.720092773438,246.322113037109,252.720092773438,836201,"2007-04-27","PANR"
255.919082641602,255.919082641602,252.720092773438,255.919082641602,484528,"2007-04-30","PANR"
259.118072509766,259.118072509766,255.919082641602,259.118072509766,3207263,"2007-05-01","PANR"
255.919082641602,255.919082641602,255.919082641602,255.919082641602,400126,"2007-05-02","PANR"
255.919082641602,316.699859619141,255.919082641602,316.699859619141,11756841,"2007-05-03","PANR"
316.699859619141,316.699859619141,291.107940673828,291.107940673828,2733676,"2007-05-04","PANR"
284.7099609375,284.7099609375,281.510986328125,284.7099609375,162551,"2007-05-07","PANR"
281.510986328125,351.888732910156,281.510986328125,351.888732910156,7188209,"2007-05-08","PANR"
351.888732910156,447.8583984375,351.888732910156,444.659393310547,22621213,"2007-05-09","PANR"
444.659393310547,476.649291992188,431.863433837891,473.450286865234,12282007,"2007-05-10","PANR"
483.047271728516,486.246246337891,473.450286865234,483.047271728516,2033455,"2007-05-11","PANR"
483.047271728516,483.047271728516,483.047271728516,483.047271728516,0,"2007-05-14","PANR"
479.848266601562,479.848266601562,476.649291992188,479.848266601562,1672403,"2007-05-15","PANR"
483.047271728516,483.047271728516,479.848266601562,483.047271728516,1844333,"2007-05-16","PANR"
479.848266601562,483.047271728516,473.450286865234,476.649291992188,3313547,"2007-05-21","PANR"
495.843200683594,495.843200683594,473.450286865234,495.843200683594,1784939,"2007-05-22","PANR"
495.843200683594,499.042205810547,492.644226074219,495.843200683594,151610,"2007-05-23","PANR"
499.042205810547,582.215881347656,499.042205810547,579.016906738281,29346776,"2007-05-24","PANR"
585.414916992188,595.011840820312,579.016906738281,585.414916992188,6914685,"2007-05-25","PANR"
588.613891601562,623.802734375,585.414916992188,623.802734375,26406784,"2007-05-28","PANR"
646.195678710938,649.394653320312,623.802734375,646.195678710938,36472466,"2007-05-29","PANR"
671.78759765625,687.782531738281,647.795166015625,671.78759765625,41008275,"2007-05-30","PANR"
687.782531738281,735.767333984375,687.782531738281,695.779968261719,48873261,"2007-05-31","PANR"
695.779968261719,695.779968261719,695.779968261719,695.779968261719,0,"2007-06-04","PANR"
695.779968261719,695.779968261719,695.779968261719,695.779968261719,0,"2007-06-05","PANR"
695.779968261719,695.779968261719,695.779968261719,695.779968261719,0,"2007-06-06","PANR"
719.772399902344,735.767333984375,687.782531738281,719.772399902344,13779355,"2007-06-07","PANR"
687.782531738281,703.777465820312,687.782531738281,687.782531738281,356362,"2007-06-08","PANR"
719.772399902344,799.747131347656,719.772399902344,783.752197265625,12453936,"2007-06-11","PANR"
847.73193359375,855.729431152344,783.752197265625,847.73193359375,34754736,"2007-06-12","PANR"
815.742065429688,839.734497070312,791.749633789062,815.742065429688,1870903,"2007-06-13","PANR"
815.742065429688,991.686401367188,815.742065429688,959.696533203125,19942241,"2007-06-14","PANR"
927.706665039062,935.7041015625,903.714233398438,927.706665039062,129728,"2007-06-15","PANR"
863.726867675781,911.711730957031,831.736999511719,863.726867675781,270397,"2007-06-18","PANR"
847.73193359375,847.73193359375,839.734497070312,847.73193359375,35948,"2007-06-19","PANR"
847.73193359375,847.73193359375,831.736999511719,847.73193359375,876839,"2007-06-20","PANR"
911.711730957031,919.709167480469,839.734497070312,847.73193359375,634575,"2007-06-21","PANR"
855.729431152344,855.729431152344,839.734497070312,855.729431152344,904973,"2007-06-22","PANR"
831.736999511719,831.736999511719,831.736999511719,831.736999511719,35948,"2007-06-25","PANR"
911.711730957031,911.711730957031,855.729431152344,855.729431152344,96905,"2007-06-26","PANR"
855.729431152344,855.729431152344,855.729431152344,855.729431152344,6,"2007-06-27","PANR"
735.767333984375,783.752197265625,735.767333984375,783.752197265625,14066,"2007-06-28","PANR"
783.752197265625,783.752197265625,783.752197265625,783.752197265625,6,"2007-06-29","PANR"
783.752197265625,783.752197265625,783.752197265625,783.752197265625,0,"2007-07-02","PANR"
783.752197265625,783.752197265625,783.752197265625,783.752197265625,9,"2007-07-03","PANR"
711.77490234375,719.772399902344,711.77490234375,711.77490234375,39074,"2007-07-04","PANR"
735.767333984375,735.767333984375,735.767333984375,735.767333984375,4688,"2007-07-05","PANR"
735.767333984375,735.767333984375,735.767333984375,735.767333984375,9,"2007-07-06","PANR"
735.767333984375,735.767333984375,735.767333984375,735.767333984375,0,"2007-07-09","PANR"
735.767333984375,735.767333984375,735.767333984375,735.767333984375,9,"2007-07-10","PANR"
735.767333984375,735.767333984375,735.767333984375,735.767333984375,9,"2007-07-11","PANR"
663.790100097656,719.772399902344,663.790100097656,719.772399902344,3125,"2007-07-12","PANR"
719.772399902344,719.772399902344,719.772399902344,719.772399902344,0,"2007-07-13","PANR"
719.772399902344,719.772399902344,719.772399902344,719.772399902344,6,"2007-07-16","PANR"
719.772399902344,719.772399902344,719.772399902344,719.772399902344,0,"2007-07-17","PANR"
639.797668457031,639.797668457031,639.797668457031,639.797668457031,39074,"2007-07-18","PANR"
639.797668457031,639.797668457031,639.797668457031,639.797668457031,9,"2007-07-19","PANR"
647.795166015625,647.795166015625,639.797668457031,647.795166015625,9377,"2007-07-20","PANR"
647.795166015625,647.795166015625,639.797668457031,639.797668457031,10940,"2007-07-23","PANR"
639.797668457031,639.797668457031,639.797668457031,639.797668457031,0,"2007-07-24","PANR"
639.797668457031,639.797668457031,639.797668457031,639.797668457031,0,"2007-07-25","PANR"
655.792663574219,655.792663574219,655.792663574219,655.792663574219,1562,"2007-07-26","PANR"
655.792663574219,655.792663574219,655.792663574219,655.792663574219,0,"2007-07-27","PANR"
655.792663574219,655.792663574219,655.792663574219,655.792663574219,0,"2007-07-30","PANR"
655.792663574219,655.792663574219,655.792663574219,655.792663574219,0,"2007-07-31","PANR"
575.817932128906,583.815368652344,575.817932128906,575.817932128906,31259,"2007-08-01","PANR"
575.817932128906,575.817932128906,575.817932128906,575.817932128906,0,"2007-08-02","PANR"
575.817932128906,575.817932128906,575.817932128906,575.817932128906,0,"2007-08-03","PANR"
639.797668457031,639.797668457031,639.797668457031,639.797668457031,0,"2007-08-06","PANR"
575.817932128906,575.817932128906,575.817932128906,575.817932128906,0,"2007-08-07","PANR"
575.817932128906,575.817932128906,575.817932128906,575.817932128906,6,"2007-08-08","PANR"
575.817932128906,575.817932128906,575.817932128906,575.817932128906,0,"2007-08-09","PANR"
575.817932128906,575.817932128906,575.817932128906,575.817932128906,0,"2007-08-10","PANR"
559.822998046875,566.220947265625,559.822998046875,559.822998046875,9,"2007-08-13","PANR"
543.828063964844,556.623962402344,543.828063964844,543.828063964844,39074,"2007-08-14","PANR"
543.828063964844,543.828063964844,543.828063964844,543.828063964844,0,"2007-08-15","PANR"
543.828063964844,543.828063964844,543.828063964844,543.828063964844,0,"2007-08-16","PANR"
543.828063964844,543.828063964844,543.828063964844,543.828063964844,0,"2007-08-20","PANR"
543.828063964844,543.828063964844,543.828063964844,543.828063964844,0,"2007-08-21","PANR"
543.828063964844,543.828063964844,543.828063964844,543.828063964844,0,"2007-08-22","PANR"
502.241180419922,511.838165283203,502.241180419922,502.241180419922,15629,"2007-08-23","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-08-24","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-08-27","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-08-28","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-08-29","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-08-30","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-08-31","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-03","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,9,"2007-09-04","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-05","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,6,"2007-09-06","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-07","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-10","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,6,"2007-09-11","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-12","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-13","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-14","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,9,"2007-09-17","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-18","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,6,"2007-09-19","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,6,"2007-09-20","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-21","PANR"
502.241180419922,502.241180419922,502.241180419922,502.241180419922,0,"2007-09-24","PANR"
399.873565673828,399.873565673828,399.873565673828,399.873565673828,1562,"2007-09-25","PANR"
399.873565673828,399.873565673828,399.873565673828,399.873565673828,0,"2007-09-26","PANR"
399.873565673828,399.873565673828,399.873565673828,399.873565673828,0,"2007-09-27","PANR"
399.873565673828,399.873565673828,399.873565673828,399.873565673828,0,"2007-09-28","PANR"
399.873565673828,399.873565673828,399.873565673828,399.873565673828,0,"2007-10-01","PANR"
367.883666992188,367.883666992188,291.107940673828,291.107940673828,79712,"2007-10-02","PANR"
271.914031982422,287.908966064453,265.516052246094,287.908966064453,18755,"2007-10-03","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,0,"2007-10-04","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,9,"2007-10-05","PANR"
294.306945800781,294.306945800781,294.306945800781,294.306945800781,1562,"2007-10-08","PANR"
294.306945800781,294.306945800781,294.306945800781,294.306945800781,6,"2007-10-09","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,1562,"2007-10-10","PANR"
287.908966064453,310.301879882812,287.908966064453,303.903900146484,345421,"2007-10-11","PANR"
300.704925537109,300.704925537109,294.306945800781,300.704925537109,176618,"2007-10-17","PANR"
303.903900146484,307.102905273438,300.704925537109,303.903900146484,118787,"2007-10-18","PANR"
294.306945800781,307.102905273438,294.306945800781,294.306945800781,137543,"2007-10-19","PANR"
287.908966064453,291.107940673828,278.311981201172,278.311981201172,31259,"2007-10-22","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,7814,"2007-10-23","PANR"
291.107940673828,291.107940673828,287.908966064453,291.107940673828,46889,"2007-10-24","PANR"
297.505920410156,313.500854492188,297.505920410156,313.500854492188,346984,"2007-10-25","PANR"
319.898834228516,319.898834228516,310.301879882812,319.898834228516,176618,"2007-10-26","PANR"
319.898834228516,319.898834228516,316.699859619141,319.898834228516,62519,"2007-10-29","PANR"
319.898834228516,313.500854492188,307.102905273438,307.102905273438,103157,"2007-10-30","PANR"
307.102905273438,307.102905273438,307.102905273438,307.102905273438,9,"2007-10-31","PANR"
316.699859619141,319.898834228516,316.699859619141,316.699859619141,90653,"2007-11-01","PANR"
319.898834228516,332.694793701172,313.500854492188,319.898834228516,26475556,"2007-11-02","PANR"
319.898834228516,335.893798828125,281.510986328125,281.510986328125,45936395,"2007-11-05","PANR"
294.306945800781,300.704925537109,278.311981201172,294.306945800781,38127677,"2007-11-06","PANR"
287.908966064453,303.903900146484,259.118072509766,287.908966064453,73526367,"2007-11-07","PANR"
278.311981201172,278.311981201172,271.914031982422,278.311981201172,176618,"2007-11-08","PANR"
271.914031982422,281.510986328125,268.715026855469,271.914031982422,393874,"2007-11-09","PANR"
265.516052246094,287.908966064453,255.919082641602,284.7099609375,11255120,"2007-11-12","PANR"
281.510986328125,284.7099609375,281.510986328125,281.510986328125,1272277,"2007-11-13","PANR"
297.505920410156,303.903900146484,284.7099609375,297.505920410156,25123566,"2007-11-14","PANR"
300.704925537109,303.903900146484,297.505920410156,300.704925537109,14182608,"2007-11-15","PANR"
297.505920410156,300.704925537109,297.505920410156,300.704925537109,3285413,"2007-11-16","PANR"
300.704925537109,300.704925537109,297.505920410156,297.505920410156,423571,"2007-11-19","PANR"
297.505920410156,307.102905273438,287.908966064453,303.903900146484,14392049,"2007-11-20","PANR"
303.903900146484,313.500854492188,303.903900146484,307.102905273438,29204544,"2007-11-21","PANR"
300.704925537109,303.903900146484,300.704925537109,300.704925537109,3297917,"2007-11-22","PANR"
297.505920410156,297.505920410156,297.505920410156,297.505920410156,1877155,"2007-11-23","PANR"
297.505920410156,297.505920410156,297.505920410156,297.505920410156,1719293,"2007-11-26","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,1562994,"2007-11-27","PANR"
300.704925537109,326.296813964844,287.908966064453,300.704925537109,61714820,"2007-11-28","PANR"
303.903900146484,303.903900146484,297.505920410156,303.903900146484,4451407,"2007-11-29","PANR"
294.306945800781,294.306945800781,291.107940673828,294.306945800781,2472656,"2007-11-30","PANR"
297.505920410156,297.505920410156,294.306945800781,297.505920410156,1191001,"2007-12-03","PANR"
294.306945800781,294.306945800781,294.306945800781,294.306945800781,1172245,"2007-12-04","PANR"
297.505920410156,297.505920410156,294.306945800781,297.505920410156,2364810,"2007-12-05","PANR"
294.306945800781,294.306945800781,294.306945800781,294.306945800781,1015946,"2007-12-06","PANR"
294.306945800781,294.306945800781,294.306945800781,294.306945800781,547047,"2007-12-07","PANR"
294.306945800781,294.306945800781,294.306945800781,294.306945800781,81275,"2007-12-10","PANR"
297.505920410156,297.505920410156,294.306945800781,297.505920410156,1562994,"2007-12-11","PANR"
297.505920410156,297.505920410156,297.505920410156,297.505920410156,9,"2007-12-12","PANR"
297.505920410156,307.102905273438,294.306945800781,297.505920410156,17113222,"2007-12-13","PANR"
297.505920410156,297.505920410156,291.107940673828,294.306945800781,1572372,"2007-12-14","PANR"
294.306945800781,294.306945800781,287.908966064453,287.908966064453,1023761,"2007-12-17","PANR"
287.908966064453,287.908966064453,284.7099609375,284.7099609375,442327,"2007-12-18","PANR"
284.7099609375,284.7099609375,284.7099609375,284.7099609375,37511,"2007-12-19","PANR"
284.7099609375,284.7099609375,284.7099609375,284.7099609375,0,"2007-12-26","PANR"
284.7099609375,287.908966064453,284.7099609375,287.908966064453,112535,"2007-12-27","PANR"
287.908966064453,284.7099609375,284.7099609375,284.7099609375,54704,"2007-12-28","PANR"
284.7099609375,284.7099609375,284.7099609375,284.7099609375,0,"2007-12-31","PANR"
281.510986328125,281.510986328125,281.510986328125,281.510986328125,867461,"2008-01-02","PANR"
281.510986328125,281.510986328125,281.510986328125,281.510986328125,9,"2008-01-03","PANR"
294.306945800781,294.306945800781,281.510986328125,294.306945800781,11797479,"2008-01-04","PANR"
287.908966064453,294.306945800781,287.908966064453,287.908966064453,1422324,"2008-01-07","PANR"
291.107940673828,294.306945800781,291.107940673828,291.107940673828,4356064,"2008-01-08","PANR"
291.107940673828,291.107940673828,287.908966064453,291.107940673828,1234765,"2008-01-09","PANR"
284.7099609375,287.908966064453,284.7099609375,284.7099609375,273523,"2008-01-14","PANR"
281.510986328125,284.7099609375,281.510986328125,281.510986328125,995627,"2008-01-15","PANR"
265.516052246094,278.311981201172,265.516052246094,265.516052246094,3574567,"2008-01-16","PANR"
278.311981201172,281.510986328125,259.118072509766,278.311981201172,22500862,"2008-01-17","PANR"
268.715026855469,268.715026855469,265.516052246094,268.715026855469,336043,"2008-01-18","PANR"
265.516052246094,268.715026855469,265.516052246094,265.516052246094,1678655,"2008-01-21","PANR"
252.720092773438,259.118072509766,252.720092773438,252.720092773438,853394,"2008-01-22","PANR"
259.118072509766,259.118072509766,255.919082641602,259.118072509766,192248,"2008-01-23","PANR"
262.317047119141,265.516052246094,259.118072509766,262.317047119141,3784008,"2008-01-24","PANR"
262.317047119141,262.317047119141,259.118072509766,262.317047119141,351673,"2008-01-25","PANR"
255.919082641602,259.118072509766,255.919082641602,255.919082641602,940922,"2008-01-28","PANR"
252.720092773438,255.919082641602,252.720092773438,252.720092773438,1172245,"2008-01-29","PANR"
252.720092773438,252.720092773438,249.521102905273,252.720092773438,273523,"2008-01-30","PANR"
252.720092773438,252.720092773438,249.521102905273,252.720092773438,2094412,"2008-01-31","PANR"
255.919082641602,255.919082641602,255.919082641602,255.919082641602,547047,"2008-02-01","PANR"
259.118072509766,287.908966064453,255.919082641602,281.510986328125,29251434,"2008-02-04","PANR"
262.317047119141,307.102905273438,262.317047119141,300.704925537109,43541888,"2008-02-05","PANR"
300.704925537109,297.505920410156,287.908966064453,297.505920410156,2081908,"2008-02-06","PANR"
297.505920410156,302.304412841797,297.505920410156,297.505920410156,8326590,"2008-02-11","PANR"
292.707458496094,297.505920410156,292.707458496094,292.707458496094,1704705,"2008-02-12","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,1041996,"2008-02-13","PANR"
287.908966064453,287.908966064453,283.110473632812,287.908966064453,241743,"2008-02-14","PANR"
283.110473632812,302.304412841797,283.110473632812,297.505920410156,18654855,"2008-02-15","PANR"
302.304412841797,331.095306396484,297.505920410156,331.095306396484,27078351,"2008-02-18","PANR"
340.692260742188,345.490753173828,331.095306396484,340.692260742188,8225516,"2008-02-19","PANR"
335.893798828125,340.692260742188,335.893798828125,335.893798828125,1112851,"2008-02-20","PANR"
340.692260742188,340.692260742188,331.095306396484,340.692260742188,1773998,"2008-02-21","PANR"
335.893798828125,335.893798828125,335.893798828125,335.893798828125,520,"2008-02-22","PANR"
335.893798828125,335.893798828125,331.095306396484,335.893798828125,216214,"2008-02-25","PANR"
331.095306396484,331.095306396484,316.699859619141,331.095306396484,6020132,"2008-02-26","PANR"
326.296813964844,326.296813964844,321.498352050781,326.296813964844,1382207,"2008-02-27","PANR"
316.699859619141,321.498352050781,316.699859619141,316.699859619141,3243212,"2008-02-28","PANR"
321.498352050781,321.498352050781,307.102905273438,321.498352050781,80754,"2008-02-29","PANR"
292.707458496094,292.707458496094,292.707458496094,292.707458496094,52099,"2008-03-03","PANR"
297.505920410156,297.505920410156,297.505920410156,297.505920410156,52099,"2008-03-04","PANR"
297.505920410156,331.095306396484,292.707458496094,331.095306396484,233928,"2008-03-05","PANR"
302.304412841797,302.304412841797,302.304412841797,302.304412841797,52099,"2008-03-06","PANR"
302.304412841797,302.304412841797,297.505920410156,302.304412841797,73460,"2008-03-10","PANR"
297.505920410156,297.505920410156,297.505920410156,297.505920410156,52099,"2008-03-11","PANR"
292.707458496094,292.707458496094,287.908966064453,292.707458496094,240180,"2008-03-12","PANR"
287.908966064453,316.699859619141,287.908966064453,316.699859619141,571013,"2008-03-13","PANR"
287.908966064453,292.707458496094,287.908966064453,287.908966064453,252163,"2008-03-14","PANR"
273.513519287109,273.513519287109,273.513519287109,273.513519287109,62519,"2008-03-17","PANR"
273.513519287109,273.513519287109,273.513519287109,273.513519287109,52099,"2008-03-18","PANR"
273.513519287109,273.513519287109,273.513519287109,273.513519287109,52099,"2008-03-19","PANR"
273.513519287109,273.513519287109,273.513519287109,273.513519287109,3,"2008-03-24","PANR"
263.916534423828,263.916534423828,263.916534423828,263.916534423828,26049,"2008-03-25","PANR"
254.319580078125,254.319580078125,254.319580078125,254.319580078125,151089,"2008-03-26","PANR"
244.722610473633,244.722610473633,244.722610473633,244.722610473633,26049,"2008-03-27","PANR"
235.12565612793,239.924133300781,235.12565612793,235.12565612793,52099,"2008-03-28","PANR"
235.12565612793,235.12565612793,235.12565612793,235.12565612793,5209,"2008-03-31","PANR"
235.12565612793,225.528686523438,225.528686523438,225.528686523438,26049,"2008-04-01","PANR"
225.528686523438,225.528686523438,225.528686523438,225.528686523438,26049,"2008-04-02","PANR"
244.722610473633,244.722610473633,196.73779296875,201.536270141602,787228,"2008-04-03","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,61998,"2008-04-04","PANR"
182.342346191406,201.536270141602,177.543853759766,201.536270141602,11982,"2008-04-07","PANR"
201.536270141602,230.327163696289,201.536270141602,230.327163696289,1448374,"2008-04-08","PANR"
230.327163696289,230.327163696289,230.327163696289,230.327163696289,26049,"2008-04-09","PANR"
211.133239746094,259.118072509766,211.133239746094,259.118072509766,296968,"2008-04-10","PANR"
259.118072509766,302.304412841797,259.118072509766,302.304412841797,6457770,"2008-04-11","PANR"
263.916534423828,268.715026855469,263.916534423828,263.916534423828,72939,"2008-04-14","PANR"
263.916534423828,263.916534423828,263.916534423828,263.916534423828,0,"2008-04-15","PANR"
263.916534423828,263.916534423828,263.916534423828,263.916534423828,15629,"2008-04-16","PANR"
307.102905273438,307.102905273438,307.102905273438,307.102905273438,520,"2008-04-17","PANR"
249.521102905273,287.908966064453,239.924133300781,287.908966064453,45847,"2008-04-18","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,9898,"2008-04-21","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,52099,"2008-04-22","PANR"
278.311981201172,278.311981201172,278.311981201172,278.311981201172,26049,"2008-04-23","PANR"
278.311981201172,278.311981201172,278.311981201172,278.311981201172,26049,"2008-04-24","PANR"
268.715026855469,268.715026855469,268.715026855469,268.715026855469,8335,"2008-04-25","PANR"
268.715026855469,273.513519287109,263.916534423828,268.715026855469,71376,"2008-04-28","PANR"
273.513519287109,278.311981201172,268.715026855469,268.715026855469,88569,"2008-04-29","PANR"
263.916534423828,263.916534423828,259.118072509766,259.118072509766,106804,"2008-04-30","PANR"
259.118072509766,259.118072509766,259.118072509766,259.118072509766,0,"2008-05-05","PANR"
259.118072509766,259.118072509766,259.118072509766,259.118072509766,531938,"2008-05-06","PANR"
259.118072509766,259.118072509766,259.118072509766,259.118072509766,0,"2008-05-07","PANR"
263.916534423828,263.916534423828,263.916534423828,263.916534423828,26049,"2008-05-08","PANR"
254.319580078125,254.319580078125,254.319580078125,254.319580078125,91174,"2008-05-09","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,2604,"2008-05-12","PANR"
287.908966064453,292.707458496094,287.908966064453,292.707458496094,5730,"2008-05-13","PANR"
297.505920410156,311.9013671875,297.505920410156,311.9013671875,2083,"2008-05-14","PANR"
263.916534423828,292.707458496094,249.521102905273,283.110473632812,283943,"2008-05-15","PANR"
273.513519287109,292.707458496094,268.715026855469,292.707458496094,361051,"2008-05-16","PANR"
287.908966064453,287.908966064453,287.908966064453,287.908966064453,0,"2008-05-21","PANR"
311.9013671875,311.9013671875,311.9013671875,311.9013671875,39074,"2008-05-22","PANR"
316.699859619141,316.699859619141,311.9013671875,311.9013671875,270918,"2008-05-23","PANR"
297.505920410156,297.505920410156,297.505920410156,297.505920410156,2604,"2008-05-26","PANR"
307.102905273438,307.102905273438,307.102905273438,307.102905273438,104199,"2008-05-27","PANR"
311.9013671875,412.669525146484,311.9013671875,403.072540283203,20364249,"2008-05-28","PANR"
412.669525146484,465.452819824219,412.669525146484,441.460418701172,56687710,"2008-05-29","PANR"
441.460418701172,441.460418701172,422.266479492188,427.064971923828,2743054,"2008-05-30","PANR"
422.266479492188,455.855865478516,412.669525146484,446.258880615234,21022270,"2008-06-02","PANR"
427.064971923828,441.460418701172,422.266479492188,427.064971923828,6360343,"2008-06-03","PANR"
427.064971923828,436.661926269531,379.080139160156,427.064971923828,32830690,"2008-06-04","PANR"
427.064971923828,518.236145019531,398.274047851562,513.437622070312,64704828,"2008-06-05","PANR"
518.236145019531,547.027038574219,470.251312255859,479.848266601562,29379078,"2008-06-06","PANR"
441.460418701172,479.848266601562,441.460418701172,479.848266601562,1037828,"2008-06-09","PANR"
479.848266601562,508.63916015625,460.654327392578,460.654327392578,25652900,"2008-06-10","PANR"
465.452819824219,465.452819824219,431.863433837891,431.863433837891,12599816,"2008-06-11","PANR"
422.266479492188,479.848266601562,417.467987060547,479.848266601562,19145635,"2008-06-12","PANR"
479.848266601562,595.011840820312,479.848266601562,595.011840820312,31613118,"2008-06-13","PANR"
595.011840820312,595.011840820312,595.011840820312,595.011840820312,0,"2008-06-16","PANR"
575.817932128906,585.414916992188,508.63916015625,527.833068847656,18795524,"2008-06-17","PANR"
508.63916015625,527.833068847656,499.042205810547,508.63916015625,5457454,"2008-06-18","PANR"
489.445220947266,547.027038574219,479.848266601562,527.833068847656,9178943,"2008-06-19","PANR"
547.027038574219,547.027038574219,518.236145019531,547.027038574219,3772546,"2008-06-20","PANR"
518.236145019531,527.833068847656,508.63916015625,518.236145019531,637180,"2008-06-23","PANR"
518.236145019531,566.220947265625,518.236145019531,556.623962402344,12501347,"2008-06-24","PANR"
537.430053710938,547.027038574219,537.430053710938,537.430053710938,1343132,"2008-06-25","PANR"
537.430053710938,537.430053710938,527.833068847656,537.430053710938,288632,"2008-06-26","PANR"
499.042205810547,508.63916015625,489.445220947266,499.042205810547,2060026,"2008-06-27","PANR"
489.445220947266,518.236145019531,489.445220947266,489.445220947266,5073999,"2008-06-30","PANR"
508.63916015625,527.833068847656,489.445220947266,508.63916015625,6178515,"2008-07-01","PANR"
508.63916015625,604.608825683594,508.63916015625,595.011840820312,23321434,"2008-07-02","PANR"
566.220947265625,604.608825683594,547.027038574219,566.220947265625,15052153,"2008-07-03","PANR"
585.414916992188,585.414916992188,575.817932128906,585.414916992188,3416184,"2008-07-04","PANR"
575.817932128906,614.205810546875,575.817932128906,575.817932128906,11707867,"2008-07-07","PANR"
575.817932128906,575.817932128906,527.833068847656,527.833068847656,4151312,"2008-07-08","PANR"
537.430053710938,537.430053710938,499.042205810547,499.042205810547,2303332,"2008-07-09","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,667398,"2008-07-10","PANR"
470.251312255859,479.848266601562,470.251312255859,470.251312255859,105762,"2008-07-11","PANR"
460.654327392578,460.654327392578,460.654327392578,460.654327392578,115661,"2008-07-14","PANR"
475.049774169922,479.848266601562,470.251312255859,475.049774169922,3772025,"2008-07-15","PANR"
470.251312255859,470.251312255859,470.251312255859,470.251312255859,465251,"2008-07-16","PANR"
465.452819824219,470.251312255859,465.452819824219,465.452819824219,194853,"2008-07-17","PANR"
465.452819824219,465.452819824219,465.452819824219,465.452819824219,72939,"2008-07-18","PANR"
460.654327392578,460.654327392578,460.654327392578,460.654327392578,45326,"2008-07-21","PANR"
460.654327392578,460.654327392578,460.654327392578,460.654327392578,57309,"2008-07-22","PANR"
475.049774169922,479.848266601562,465.452819824219,475.049774169922,3791823,"2008-07-23","PANR"
470.251312255859,470.251312255859,465.452819824219,470.251312255859,772640,"2008-07-24","PANR"
479.848266601562,484.646759033203,465.452819824219,479.848266601562,3594886,"2008-07-25","PANR"
479.848266601562,547.027038574219,479.848266601562,527.833068847656,14387881,"2008-07-28","PANR"
508.63916015625,527.833068847656,508.63916015625,508.63916015625,1672924,"2008-07-29","PANR"
508.63916015625,518.236145019531,508.63916015625,508.63916015625,237575,"2008-07-31","PANR"
499.042205810547,499.042205810547,489.445220947266,499.042205810547,187038,"2008-08-01","PANR"
489.445220947266,489.445220947266,489.445220947266,489.445220947266,13024,"2008-08-04","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,272481,"2008-08-05","PANR"
470.251312255859,499.042205810547,470.251312255859,470.251312255859,1856836,"2008-08-06","PANR"
479.848266601562,479.848266601562,465.452819824219,479.848266601562,1748990,"2008-08-07","PANR"
460.654327392578,470.251312255859,460.654327392578,460.654327392578,10419,"2008-08-08","PANR"
460.654327392578,460.654327392578,460.654327392578,460.654327392578,139627,"2008-08-11","PANR"
451.057373046875,455.855865478516,446.258880615234,451.057373046875,1173287,"2008-08-12","PANR"
451.057373046875,451.057373046875,441.460418701172,451.057373046875,36469,"2008-08-13","PANR"
446.258880615234,446.258880615234,446.258880615234,446.258880615234,7814,"2008-08-14","PANR"
446.258880615234,446.258880615234,446.258880615234,446.258880615234,22923,"2008-08-15","PANR"
436.661926269531,441.460418701172,436.661926269531,436.661926269531,662188,"2008-08-19","PANR"
436.661926269531,436.661926269531,431.863433837891,436.661926269531,489738,"2008-08-20","PANR"
441.460418701172,441.460418701172,431.863433837891,441.460418701172,449100,"2008-08-21","PANR"
441.460418701172,446.258880615234,441.460418701172,441.460418701172,307909,"2008-08-22","PANR"
441.460418701172,441.460418701172,441.460418701172,441.460418701172,3,"2008-08-25","PANR"
436.661926269531,436.661926269531,436.661926269531,436.661926269531,85964,"2008-08-26","PANR"
431.863433837891,436.661926269531,431.863433837891,431.863433837891,123476,"2008-08-27","PANR"
431.863433837891,431.863433837891,431.863433837891,431.863433837891,54704,"2008-08-28","PANR"
431.863433837891,431.863433837891,431.863433837891,431.863433837891,130249,"2008-08-29","PANR"
422.266479492188,422.266479492188,422.266479492188,422.266479492188,26049,"2008-09-01","PANR"
412.669525146484,417.467987060547,412.669525146484,412.669525146484,513183,"2008-09-02","PANR"
407.871032714844,407.871032714844,407.871032714844,407.871032714844,52099,"2008-09-03","PANR"
403.072540283203,403.072540283203,403.072540283203,403.072540283203,109409,"2008-09-04","PANR"
393.4755859375,393.4755859375,393.4755859375,393.4755859375,593937,"2008-09-05","PANR"
388.677093505859,393.4755859375,388.677093505859,388.677093505859,786707,"2008-09-08","PANR"
379.080139160156,383.878601074219,379.080139160156,379.080139160156,1036786,"2008-09-09","PANR"
369.483154296875,379.080139160156,369.483154296875,369.483154296875,166719,"2008-09-10","PANR"
364.684692382812,364.684692382812,364.684692382812,364.684692382812,50536,"2008-09-11","PANR"
359.886199951172,359.886199951172,302.304412841797,302.304412841797,1096700,"2008-09-12","PANR"
297.505920410156,297.505920410156,196.73779296875,263.916534423828,1941238,"2008-09-15","PANR"
215.931716918945,259.118072509766,215.931716918945,259.118072509766,31259,"2008-09-16","PANR"
268.715026855469,273.513519287109,244.722610473633,268.715026855469,713767,"2008-09-17","PANR"
244.722610473633,244.722610473633,244.722610473633,244.722610473633,520,"2008-09-18","PANR"
259.118072509766,259.118072509766,249.521102905273,259.118072509766,305304,"2008-09-19","PANR"
259.118072509766,259.118072509766,249.521102905273,259.118072509766,169845,"2008-09-22","PANR"
249.521102905273,249.521102905273,249.521102905273,249.521102905273,52099,"2008-09-23","PANR"
239.924133300781,244.722610473633,239.924133300781,239.924133300781,158904,"2008-09-24","PANR"
230.327163696289,230.327163696289,230.327163696289,230.327163696289,52099,"2008-09-25","PANR"
230.327163696289,230.327163696289,230.327163696289,230.327163696289,9377,"2008-09-26","PANR"
182.342346191406,187.140823364258,182.342346191406,182.342346191406,172450,"2008-10-06","PANR"
177.543853759766,177.543853759766,172.745376586914,177.543853759766,52099,"2008-10-07","PANR"
167.946899414062,172.745376586914,167.946899414062,167.946899414062,156299,"2008-10-08","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,0,"2008-10-09","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,0,"2008-10-10","PANR"
158.34992980957,158.34992980957,153.551452636719,158.34992980957,0,"2008-10-13","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,26570,"2008-10-14","PANR"
148.752960205078,158.34992980957,148.752960205078,158.34992980957,85443,"2008-10-15","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,2604,"2008-10-16","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,2,"2008-10-17","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,10419,"2008-10-20","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,1,"2008-10-21","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,5209,"2008-10-22","PANR"
119.962066650391,119.962066650391,115.163581848145,119.962066650391,132854,"2008-10-23","PANR"
110.365104675293,110.365104675293,110.365104675293,110.365104675293,20839,"2008-10-24","PANR"
99.8084411621094,99.8084411621094,99.8084411621094,99.8084411621094,20839,"2008-10-27","PANR"
103.64722442627,103.64722442627,99.8084411621094,103.64722442627,873713,"2008-10-28","PANR"
105.566619873047,105.566619873047,103.64722442627,105.566619873047,296968,"2008-10-29","PANR"
110.365104675293,110.365104675293,110.365104675293,110.365104675293,2604,"2008-10-30","PANR"
110.365104675293,110.365104675293,110.365104675293,110.365104675293,3,"2008-10-31","PANR"
128.599334716797,130.51872253418,126.67993927002,128.599334716797,14081534,"2008-11-03","PANR"
128.599334716797,128.599334716797,128.599334716797,128.599334716797,2604,"2008-11-04","PANR"
129.559036254883,129.559036254883,119.962066650391,119.962066650391,33864,"2008-11-05","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,2083,"2008-11-06","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,3125,"2008-11-07","PANR"
110.365104675293,110.365104675293,110.365104675293,110.365104675293,43763,"2008-11-10","PANR"
115.163581848145,124.760551452637,115.163581848145,124.760551452637,41679,"2008-11-11","PANR"
124.760551452637,124.760551452637,124.760551452637,124.760551452637,2,"2008-11-12","PANR"
112.284492492676,112.284492492676,112.284492492676,112.284492492676,5209,"2008-11-13","PANR"
112.284492492676,112.284492492676,112.284492492676,112.284492492676,2,"2008-11-14","PANR"
112.284492492676,112.284492492676,112.284492492676,112.284492492676,2,"2008-11-17","PANR"
112.284492492676,112.284492492676,112.284492492676,112.284492492676,2,"2008-11-18","PANR"
112.284492492676,112.284492492676,112.284492492676,112.284492492676,2,"2008-11-19","PANR"
101.727836608887,101.727836608887,101.727836608887,101.727836608887,7814,"2008-11-20","PANR"
101.727836608887,101.727836608887,101.727836608887,101.727836608887,2,"2008-11-21","PANR"
101.727836608887,101.727836608887,101.727836608887,101.727836608887,2,"2008-11-24","PANR"
101.727836608887,101.727836608887,101.727836608887,101.727836608887,2,"2008-11-25","PANR"
101.727836608887,101.727836608887,101.727836608887,101.727836608887,7814,"2008-11-26","PANR"
105.566619873047,105.566619873047,101.727836608887,105.566619873047,39074,"2008-11-27","PANR"
105.566619873047,110.365104675293,105.566619873047,105.566619873047,117224,"2008-11-28","PANR"
105.566619873047,105.566619873047,105.566619873047,105.566619873047,5209,"2008-12-01","PANR"
105.566619873047,105.566619873047,105.566619873047,105.566619873047,28654,"2008-12-02","PANR"
105.566619873047,105.566619873047,105.566619873047,105.566619873047,264145,"2008-12-03","PANR"
105.566619873047,105.566619873047,105.566619873047,105.566619873047,62519,"2008-12-04","PANR"
105.566619873047,105.566619873047,105.566619873047,105.566619873047,2604,"2008-12-05","PANR"
105.566619873047,115.163581848145,105.566619873047,113.244194030762,80754,"2008-12-09","PANR"
116.12328338623,116.12328338623,113.244194030762,116.12328338623,386059,"2008-12-10","PANR"
118.042671203613,118.042671203613,116.12328338623,118.042671203613,57309,"2008-12-11","PANR"
116.12328338623,117.082977294922,116.12328338623,116.12328338623,135459,"2008-12-12","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,44284,"2008-12-15","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,3,"2008-12-16","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,3,"2008-12-17","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,3,"2008-12-18","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,3,"2008-12-19","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,2,"2008-12-22","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,2,"2008-12-23","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,2,"2008-12-24","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,3,"2008-12-30","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,0,"2008-12-31","PANR"
124.760551452637,124.760551452637,119.962066650391,124.760551452637,112014,"2009-01-05","PANR"
124.760551452637,124.760551452637,124.760551452637,124.760551452637,0,"2009-01-06","PANR"
124.760551452637,124.760551452637,124.760551452637,124.760551452637,3,"2009-01-07","PANR"
122.841156005859,122.841156005859,122.841156005859,122.841156005859,112014,"2009-01-08","PANR"
122.841156005859,122.841156005859,122.841156005859,122.841156005859,3,"2009-01-09","PANR"
122.841156005859,123.800849914551,122.841156005859,122.841156005859,36469,"2009-01-12","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,15629,"2009-01-13","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,3,"2009-01-14","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,21881,"2009-01-15","PANR"
122.841156005859,122.841156005859,122.841156005859,122.841156005859,5209,"2009-01-16","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,520,"2009-01-19","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,0,"2009-01-20","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,0,"2009-01-21","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,0,"2009-01-22","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,0,"2009-01-23","PANR"
122.841156005859,123.800849914551,122.841156005859,122.841156005859,40116,"2009-01-27","PANR"
122.841156005859,122.841156005859,122.841156005859,122.841156005859,3,"2009-01-28","PANR"
122.841156005859,122.841156005859,122.841156005859,122.841156005859,3,"2009-01-29","PANR"
122.841156005859,122.841156005859,122.841156005859,122.841156005859,3,"2009-01-30","PANR"
122.841156005859,122.841156005859,122.841156005859,122.841156005859,3,"2009-02-02","PANR"
121.881462097168,123.800849914551,121.881462097168,121.881462097168,31259,"2009-02-03","PANR"
121.881462097168,121.881462097168,121.881462097168,121.881462097168,3,"2009-02-04","PANR"
119.962066650391,120.921760559082,119.962066650391,119.962066650391,44284,"2009-02-05","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,3,"2009-02-06","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,0,"2009-02-09","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,0,"2009-02-10","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,0,"2009-02-11","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,0,"2009-02-12","PANR"
119.962066650391,119.962066650391,119.962066650391,119.962066650391,0,"2009-02-13","PANR"
118.042671203613,119.002372741699,118.042671203613,118.042671203613,80754,"2009-02-16","PANR"
118.042671203613,118.042671203613,118.042671203613,118.042671203613,15629,"2009-02-17","PANR"
119.002372741699,122.841156005859,115.163581848145,119.002372741699,172971,"2009-02-18","PANR"
115.163581848145,120.921760559082,115.163581848145,115.163581848145,131291,"2009-02-19","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,9377,"2009-02-20","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,10419,"2009-02-23","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,10419,"2009-02-24","PANR"
113.244194030762,115.163581848145,113.244194030762,113.244194030762,46889,"2009-02-25","PANR"
113.244194030762,113.244194030762,113.244194030762,113.244194030762,0,"2009-02-26","PANR"
113.244194030762,113.244194030762,113.244194030762,113.244194030762,0,"2009-02-27","PANR"
113.244194030762,113.244194030762,113.244194030762,113.244194030762,0,"2009-03-02","PANR"
113.244194030762,113.244194030762,113.244194030762,113.244194030762,1562,"2009-03-03","PANR"
113.244194030762,113.244194030762,113.244194030762,113.244194030762,0,"2009-03-04","PANR"
113.244194030762,113.244194030762,113.244194030762,113.244194030762,0,"2009-03-05","PANR"
113.244194030762,113.244194030762,113.244194030762,113.244194030762,0,"2009-03-06","PANR"
113.244194030762,113.244194030762,113.244194030762,113.244194030762,18234,"2009-03-10","PANR"
112.284492492676,112.284492492676,112.284492492676,112.284492492676,33864,"2009-03-11","PANR"
112.284492492676,112.284492492676,112.284492492676,112.284492492676,0,"2009-03-12","PANR"
117.082977294922,118.042671203613,113.244194030762,117.082977294922,92737,"2009-03-13","PANR"
115.163581848145,117.082977294922,115.163581848145,115.163581848145,26049,"2009-03-16","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,0,"2009-03-17","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,0,"2009-03-18","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,10419,"2009-03-19","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,1562,"2009-03-20","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,0,"2009-03-23","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,0,"2009-03-24","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,0,"2009-03-25","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,20839,"2009-03-27","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,0,"2009-03-30","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,0,"2009-03-31","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,52099,"2009-04-01","PANR"
119.962066650391,119.962066650391,115.163581848145,119.962066650391,211004,"2009-04-02","PANR"
117.082977294922,119.962066650391,117.082977294922,117.082977294922,130249,"2009-04-03","PANR"
117.082977294922,119.962066650391,116.12328338623,116.12328338623,825781,"2009-04-06","PANR"
110.365104675293,117.082977294922,110.365104675293,110.365104675293,234449,"2009-04-07","PANR"
111.324798583984,111.324798583984,111.324798583984,111.324798583984,28654,"2009-04-08","PANR"
111.324798583984,111.324798583984,111.324798583984,111.324798583984,0,"2009-04-09","PANR"
113.244194030762,113.244194030762,111.324798583984,113.244194030762,54704,"2009-04-13","PANR"
114.203887939453,114.203887939453,113.244194030762,114.203887939453,26570,"2009-04-14","PANR"
115.163581848145,115.163581848145,115.163581848145,115.163581848145,52099,"2009-04-15","PANR"
117.082977294922,117.082977294922,117.082977294922,117.082977294922,36469,"2009-04-16","PANR"
117.082977294922,117.082977294922,116.12328338623,116.12328338623,67729,"2009-04-17","PANR"
116.12328338623,116.12328338623,116.12328338623,116.12328338623,16671,"2009-04-20","PANR"
120.921760559082,124.760551452637,119.962066650391,120.921760559082,358446,"2009-04-22","PANR"
120.921760559082,121.881462097168,120.921760559082,120.921760559082,36990,"2009-04-23","PANR"
124.760551452637,124.760551452637,120.921760559082,124.760551452637,132854,"2009-04-24","PANR"
122.841156005859,125.720245361328,119.962066650391,122.841156005859,400647,"2009-04-27","PANR"
122.841156005859,122.841156005859,122.841156005859,122.841156005859,26049,"2009-04-28","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,65124,"2009-04-29","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,12503,"2009-04-30","PANR"
123.800849914551,123.800849914551,123.800849914551,123.800849914551,28654,"2009-05-01","PANR"
128.599334716797,128.599334716797,124.760551452637,128.599334716797,198500,"2009-05-04","PANR"
127.639640808105,129.559036254883,127.639640808105,127.639640808105,222466,"2009-05-05","PANR"
128.599334716797,129.559036254883,127.639640808105,128.599334716797,153694,"2009-05-06","PANR"
130.51872253418,130.51872253418,128.599334716797,130.51872253418,64603,"2009-05-07","PANR"
132.438125610352,132.438125610352,130.51872253418,132.438125610352,187038,"2009-05-08","PANR"
134.357513427734,134.357513427734,132.438125610352,134.357513427734,79191,"2009-05-11","PANR"
135.31721496582,135.31721496582,134.357513427734,135.31721496582,35427,"2009-05-12","PANR"
136.276901245117,136.276901245117,135.31721496582,136.276901245117,33864,"2009-05-13","PANR"
139.155990600586,139.155990600586,136.276901245117,139.155990600586,64082,"2009-05-14","PANR"
142.035079956055,142.035079956055,139.155990600586,142.035079956055,27091,"2009-05-15","PANR"
142.994781494141,142.994781494141,142.035079956055,142.994781494141,29175,"2009-05-18","PANR"
143.954483032227,143.954483032227,141.075393676758,143.954483032227,209962,"2009-05-19","PANR"
146.833572387695,146.833572387695,143.954483032227,146.833572387695,53141,"2009-05-20","PANR"
146.833572387695,146.833572387695,146.833572387695,146.833572387695,0,"2009-05-21","PANR"
153.551452636719,153.551452636719,146.833572387695,153.551452636719,207878,"2009-05-22","PANR"
158.34992980957,158.34992980957,153.551452636719,158.34992980957,133896,"2009-05-25","PANR"
161.229019165039,161.229019165039,156.430541992188,161.229019165039,258936,"2009-05-26","PANR"
163.148406982422,163.148406982422,161.229019165039,163.148406982422,79712,"2009-05-27","PANR"
163.148406982422,182.342346191406,163.148406982422,172.745376586914,534022,"2009-05-28","PANR"
180.422943115234,180.422943115234,171.785675048828,180.422943115234,255289,"2009-05-29","PANR"
180.422943115234,220.730209350586,180.422943115234,211.133239746094,569971,"2009-06-01","PANR"
211.133239746094,263.916534423828,211.133239746094,249.521102905273,1149321,"2009-06-02","PANR"
249.521102905273,249.521102905273,230.327163696289,249.521102905273,479318,"2009-06-03","PANR"
249.521102905273,249.521102905273,211.133239746094,225.528686523438,1683344,"2009-06-04","PANR"
230.327163696289,230.327163696289,230.327163696289,230.327163696289,520,"2009-06-05","PANR"
225.528686523438,225.528686523438,211.133239746094,225.528686523438,225071,"2009-06-08","PANR"
206.334762573242,211.133239746094,206.334762573242,206.334762573242,369387,"2009-06-09","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,110972,"2009-06-10","PANR"
191.939300537109,215.931716918945,191.939300537109,211.133239746094,31259,"2009-06-11","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,27091,"2009-06-12","PANR"
191.939300537109,211.133239746094,191.939300537109,211.133239746094,55225,"2009-06-15","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,2,"2009-06-16","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,2,"2009-06-17","PANR"
172.745376586914,215.931716918945,172.745376586914,215.931716918945,26049,"2009-06-18","PANR"
225.528686523438,225.528686523438,191.939300537109,191.939300537109,41679,"2009-06-19","PANR"
182.342346191406,211.133239746094,182.342346191406,211.133239746094,11461,"2009-06-22","PANR"
182.342346191406,211.133239746094,182.342346191406,211.133239746094,28654,"2009-06-23","PANR"
182.342346191406,244.722610473633,182.342346191406,244.722610473633,1444727,"2009-06-24","PANR"
239.924133300781,254.319580078125,239.924133300781,239.924133300781,956552,"2009-06-25","PANR"
239.924133300781,283.110473632812,239.924133300781,254.319580078125,4531640,"2009-06-26","PANR"
259.118072509766,273.513519287109,230.327163696289,239.924133300781,21969444,"2009-06-29","PANR"
235.12565612793,263.916534423828,230.327163696289,235.12565612793,8193214,"2009-06-30","PANR"
230.327163696289,249.521102905273,225.528686523438,230.327163696289,4000222,"2009-07-01","PANR"
230.327163696289,235.12565612793,220.730209350586,220.730209350586,1704184,"2009-07-02","PANR"
211.133239746094,220.730209350586,211.133239746094,211.133239746094,201626,"2009-07-03","PANR"
196.73779296875,215.931716918945,196.73779296875,196.73779296875,3158290,"2009-07-06","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,751279,"2009-07-07","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,0,"2009-07-08","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,167761,"2009-07-09","PANR"
191.939300537109,206.334762573242,191.939300537109,191.939300537109,1876634,"2009-07-10","PANR"
187.140823364258,191.939300537109,187.140823364258,187.140823364258,96905,"2009-07-13","PANR"
191.939300537109,196.73779296875,187.140823364258,191.939300537109,1415030,"2009-07-14","PANR"
187.140823364258,191.939300537109,187.140823364258,187.140823364258,487654,"2009-07-15","PANR"
187.140823364258,196.73779296875,187.140823364258,187.140823364258,417840,"2009-07-16","PANR"
182.342346191406,187.140823364258,148.752960205078,172.745376586914,239138,"2009-07-17","PANR"
172.745376586914,172.745376586914,172.745376586914,172.745376586914,0,"2009-07-20","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,10419,"2009-07-21","PANR"
177.543853759766,187.140823364258,177.543853759766,177.543853759766,78670,"2009-07-22","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,7814,"2009-07-23","PANR"
172.745376586914,187.140823364258,172.745376586914,187.140823364258,5730,"2009-07-24","PANR"
187.140823364258,191.939300537109,177.543853759766,187.140823364258,252163,"2009-07-27","PANR"
191.939300537109,191.939300537109,178.503555297852,191.939300537109,506410,"2009-07-28","PANR"
182.342346191406,191.939300537109,182.342346191406,182.342346191406,15108,"2009-07-29","PANR"
183.302032470703,190.979614257812,182.342346191406,183.302032470703,13024,"2009-07-30","PANR"
183.302032470703,183.302032470703,183.302032470703,183.302032470703,0,"2009-07-31","PANR"
183.302032470703,183.302032470703,183.302032470703,183.302032470703,5209,"2009-08-03","PANR"
183.302032470703,187.140823364258,183.302032470703,183.302032470703,5730,"2009-08-04","PANR"
187.140823364258,187.140823364258,182.342346191406,187.140823364258,218819,"2009-08-05","PANR"
182.342346191406,182.342346191406,177.543853759766,182.342346191406,231844,"2009-08-06","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,78149,"2009-08-07","PANR"
182.342346191406,184.261734008789,182.342346191406,182.342346191406,244348,"2009-08-10","PANR"
182.342346191406,182.342346191406,181.38264465332,182.342346191406,239659,"2009-08-11","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,10940,"2009-08-12","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,3,"2009-08-13","PANR"
182.342346191406,182.342346191406,181.38264465332,182.342346191406,52099,"2009-08-14","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,62519,"2009-08-18","PANR"
172.745376586914,172.745376586914,172.745376586914,172.745376586914,80754,"2009-08-19","PANR"
172.745376586914,172.745376586914,172.745376586914,172.745376586914,2,"2009-08-20","PANR"
172.745376586914,182.342346191406,172.745376586914,182.342346191406,109409,"2009-08-21","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,49494,"2009-08-24","PANR"
182.342346191406,191.939300537109,180.422943115234,182.342346191406,2225182,"2009-08-25","PANR"
187.140823364258,190.019912719727,182.342346191406,187.140823364258,1256126,"2009-08-26","PANR"
183.302032470703,184.261734008789,182.342346191406,183.302032470703,33864,"2009-08-27","PANR"
183.302032470703,183.302032470703,182.342346191406,183.302032470703,205273,"2009-08-28","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,164114,"2009-08-31","PANR"
182.342346191406,189.060211181641,182.342346191406,182.342346191406,2462757,"2009-09-01","PANR"
177.543853759766,184.261734008789,177.543853759766,177.543853759766,38553,"2009-09-02","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,41679,"2009-09-03","PANR"
181.38264465332,182.342346191406,177.543853759766,181.38264465332,138064,"2009-09-04","PANR"
182.342346191406,182.342346191406,178.503555297852,182.342346191406,72939,"2009-09-07","PANR"
187.140823364258,188.100524902344,182.342346191406,187.140823364258,1113893,"2009-09-08","PANR"
187.140823364258,187.140823364258,182.342346191406,187.140823364258,188601,"2009-09-09","PANR"
187.140823364258,187.140823364258,182.342346191406,187.140823364258,47931,"2009-09-10","PANR"
187.140823364258,189.060211181641,187.140823364258,187.140823364258,449100,"2009-09-11","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,94821,"2009-09-14","PANR"
191.939300537109,196.73779296875,189.060211181641,191.939300537109,970619,"2009-09-15","PANR"
190.979614257812,191.939300537109,187.140823364258,190.979614257812,349068,"2009-09-16","PANR"
189.060211181641,191.939300537109,189.060211181641,189.060211181641,26570,"2009-09-17","PANR"
187.140823364258,191.939300537109,187.140823364258,187.140823364258,220903,"2009-09-24","PANR"
187.140823364258,187.140823364258,183.302032470703,187.140823364258,467856,"2009-09-25","PANR"
183.302032470703,183.302032470703,183.302032470703,183.302032470703,16150,"2009-09-28","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,1562,"2009-09-29","PANR"
187.140823364258,187.140823364258,186.181121826172,187.140823364258,13545,"2009-09-30","PANR"
187.140823364258,187.140823364258,183.302032470703,187.140823364258,78149,"2009-10-01","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,2,"2009-10-02","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,2,"2009-10-05","PANR"
187.140823364258,189.060211181641,187.140823364258,187.140823364258,287069,"2009-10-06","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,10419,"2009-10-07","PANR"
183.302032470703,183.302032470703,183.302032470703,183.302032470703,26049,"2009-10-08","PANR"
183.302032470703,183.302032470703,183.302032470703,183.302032470703,3,"2009-10-09","PANR"
186.181121826172,186.181121826172,186.181121826172,186.181121826172,76586,"2009-10-12","PANR"
187.140823364258,196.73779296875,187.140823364258,187.140823364258,3878830,"2009-10-13","PANR"
190.019912719727,190.019912719727,187.140823364258,190.019912719727,642390,"2009-10-14","PANR"
189.060211181641,189.060211181641,183.302032470703,189.060211181641,1510373,"2009-10-15","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,241222,"2009-10-16","PANR"
190.019912719727,190.019912719727,187.140823364258,190.019912719727,47410,"2009-10-19","PANR"
187.140823364258,188.100524902344,187.140823364258,187.140823364258,233928,"2009-10-20","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,191206,"2009-10-21","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,291758,"2009-10-22","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,3,"2009-10-23","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,3,"2009-10-26","PANR"
182.342346191406,182.342346191406,177.543853759766,182.342346191406,299573,"2009-10-27","PANR"
182.342346191406,182.342346191406,177.543853759766,182.342346191406,14066,"2009-10-28","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,3,"2009-10-29","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,70855,"2009-10-30","PANR"
182.342346191406,182.342346191406,177.543853759766,182.342346191406,2083,"2009-11-02","PANR"
182.342346191406,182.342346191406,177.543853759766,182.342346191406,257894,"2009-11-03","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,219861,"2009-11-04","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,0,"2009-11-05","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,0,"2009-11-06","PANR"
182.342346191406,182.342346191406,177.543853759766,182.342346191406,7814,"2009-11-09","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,52099,"2009-11-10","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,15629,"2009-11-11","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,11982,"2009-11-12","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,0,"2009-11-13","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,296968,"2009-11-16","PANR"
183.302032470703,185.221435546875,183.302032470703,183.302032470703,93258,"2009-11-17","PANR"
187.140823364258,190.019912719727,183.302032470703,187.140823364258,966972,"2009-11-18","PANR"
186.181121826172,187.140823364258,182.342346191406,186.181121826172,19276,"2009-11-19","PANR"
187.140823364258,187.140823364258,182.342346191406,187.140823364258,7814,"2009-11-20","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,3,"2009-11-23","PANR"
187.140823364258,188.100524902344,187.140823364258,187.140823364258,734607,"2009-11-24","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,3,"2009-11-25","PANR"
187.140823364258,187.140823364258,182.342346191406,187.140823364258,120350,"2009-11-26","PANR"
187.140823364258,187.140823364258,182.342346191406,187.140823364258,26570,"2009-11-30","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,3,"2009-12-01","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,0,"2009-12-02","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,276128,"2009-12-03","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,57309,"2009-12-04","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,52099,"2009-12-07","PANR"
187.140823364258,187.140823364258,182.342346191406,182.342346191406,101594,"2009-12-08","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,26570,"2009-12-09","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,0,"2009-12-10","PANR"
185.221435546875,189.060211181641,184.261734008789,185.221435546875,1498911,"2009-12-11","PANR"
188.100524902344,196.73779296875,182.342346191406,188.100524902344,5809127,"2009-12-14","PANR"
187.140823364258,191.939300537109,185.221435546875,187.140823364258,2632603,"2009-12-15","PANR"
182.342346191406,189.060211181641,182.342346191406,182.342346191406,321455,"2009-12-16","PANR"
182.342346191406,189.060211181641,182.342346191406,182.342346191406,288632,"2009-12-17","PANR"
183.302032470703,189.060211181641,183.302032470703,183.302032470703,394395,"2009-12-21","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,65645,"2009-12-22","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,16150,"2009-12-23","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,0,"2009-12-28","PANR"
189.060211181641,190.019912719727,185.221435546875,189.060211181641,2029287,"2009-12-29","PANR"
191.939300537109,191.939300537109,189.060211181641,191.939300537109,812756,"2009-12-30","PANR"
190.019912719727,190.019912719727,187.140823364258,190.019912719727,57309,"2010-01-04","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,3,"2010-01-05","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,3,"2010-01-06","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,3,"2010-01-07","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,3,"2010-01-08","PANR"
187.140823364258,191.939300537109,187.140823364258,187.140823364258,162030,"2010-01-11","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,208399,"2010-01-12","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,5209,"2010-01-13","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,0,"2010-01-14","PANR"
189.060211181641,190.019912719727,189.060211181641,189.060211181641,1310310,"2010-01-15","PANR"
189.060211181641,189.060211181641,187.140823364258,187.140823364258,313640,"2010-01-18","PANR"
190.019912719727,190.019912719727,188.100524902344,190.019912719727,729397,"2010-01-19","PANR"
190.019912719727,191.939300537109,190.019912719727,190.019912719727,1328544,"2010-01-20","PANR"
189.060211181641,189.060211181641,189.060211181641,189.060211181641,15629,"2010-01-21","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,235491,"2010-01-22","PANR"
189.060211181641,189.060211181641,189.060211181641,189.060211181641,3,"2010-01-25","PANR"
187.140823364258,190.019912719727,187.140823364258,189.060211181641,1214967,"2010-01-26","PANR"
189.060211181641,189.060211181641,189.060211181641,189.060211181641,5209,"2010-01-27","PANR"
191.939300537109,191.939300537109,190.979614257812,191.939300537109,739817,"2010-01-28","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,729397,"2010-01-29","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,26049,"2010-02-01","PANR"
201.536270141602,206.334762573242,191.939300537109,201.536270141602,3104627,"2010-02-02","PANR"
211.133239746094,215.931716918945,201.536270141602,211.133239746094,1614051,"2010-02-03","PANR"
215.931716918945,215.931716918945,211.133239746094,215.931716918945,794521,"2010-02-04","PANR"
201.536270141602,206.334762573242,201.536270141602,201.536270141602,270918,"2010-02-05","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,328228,"2010-02-08","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,404294,"2010-02-09","PANR"
201.536270141602,206.334762573242,201.536270141602,201.536270141602,1445769,"2010-02-10","PANR"
201.536270141602,206.334762573242,196.73779296875,201.536270141602,807546,"2010-02-11","PANR"
211.133239746094,211.133239746094,201.536270141602,211.133239746094,1129002,"2010-02-12","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,156299,"2010-02-15","PANR"
206.334762573242,206.334762573242,206.334762573242,206.334762573242,132854,"2010-02-16","PANR"
206.334762573242,206.334762573242,206.334762573242,206.334762573242,156299,"2010-02-17","PANR"
201.536270141602,206.334762573242,201.536270141602,201.536270141602,802336,"2010-02-18","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,52099,"2010-02-19","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,369908,"2010-02-22","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,192769,"2010-02-23","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,62519,"2010-02-24","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,267271,"2010-02-25","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,271439,"2010-03-01","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,182349,"2010-03-02","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,1041,"2010-03-03","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,7293,"2010-03-04","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,1562,"2010-03-05","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,104199,"2010-03-08","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,1071692,"2010-03-09","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,10419,"2010-03-10","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,36469,"2010-03-11","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,130249,"2010-03-12","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,130249,"2010-03-15","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,547047,"2010-03-17","PANR"
201.536270141602,211.133239746094,191.939300537109,201.536270141602,3412016,"2010-03-18","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,66166,"2010-03-19","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,103157,"2010-03-22","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,72939,"2010-03-23","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,9898,"2010-03-24","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,104199,"2010-03-25","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,13024,"2010-03-26","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,11461,"2010-03-29","PANR"
201.536270141602,211.133239746094,201.536270141602,201.536270141602,1727629,"2010-03-30","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,12503,"2010-03-31","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,2604,"2010-04-01","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,2604,"2010-04-05","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,32822,"2010-04-06","PANR"
201.536270141602,206.334762573242,201.536270141602,201.536270141602,1009173,"2010-04-07","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,62519,"2010-04-08","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,119829,"2010-04-09","PANR"
206.334762573242,206.334762573242,206.334762573242,206.334762573242,578307,"2010-04-12","PANR"
211.133239746094,215.931716918945,206.334762573242,211.133239746094,1952700,"2010-04-13","PANR"
215.931716918945,220.730209350586,215.931716918945,215.931716918945,1088885,"2010-04-14","PANR"
215.931716918945,220.730209350586,211.133239746094,215.931716918945,863814,"2010-04-15","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-16","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-19","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-20","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-21","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,2,"2010-04-22","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-23","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-26","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-27","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-28","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-29","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-04-30","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-05-03","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,863814,"2010-05-04","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,364698,"2010-05-05","PANR"
201.536270141602,201.536270141602,190.019912719727,201.536270141602,679381,"2010-05-06","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,679381,"2010-05-07","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,0,"2010-05-10","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,679381,"2010-05-11","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,679381,"2010-05-12","PANR"
201.536270141602,201.536270141602,201.536270141602,201.536270141602,679381,"2010-05-14","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,5209,"2010-05-17","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,520,"2010-05-18","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,36469,"2010-05-19","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,11461,"2010-05-20","PANR"
182.342346191406,190.019912719727,182.342346191406,182.342346191406,252684,"2010-05-21","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,252684,"2010-05-24","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,10419,"2010-05-25","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,10419,"2010-05-26","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,10419,"2010-05-27","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,10419,"2010-05-31","PANR"
175.624465942383,177.543853759766,175.624465942383,175.624465942383,164114,"2010-06-01","PANR"
177.543853759766,177.543853759766,172.745376586914,177.543853759766,44284,"2010-06-02","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-03","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-04","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-07","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-08","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-09","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-10","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-11","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-14","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,26049,"2010-06-15","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,39074,"2010-06-16","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,10419,"2010-06-17","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,10419,"2010-06-18","PANR"
177.543853759766,177.543853759766,172.745376586914,177.543853759766,31259,"2010-06-21","PANR"
177.543853759766,177.543853759766,172.745376586914,177.543853759766,93258,"2010-06-22","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,93258,"2010-06-23","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,93258,"2010-06-24","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,93258,"2010-06-25","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,93258,"2010-06-28","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,93258,"2010-06-29","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,93258,"2010-06-30","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,520,"2010-07-01","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,520,"2010-07-02","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,520,"2010-07-05","PANR"
177.543853759766,177.543853759766,177.543853759766,177.543853759766,520,"2010-07-06","PANR"
158.34992980957,159.309631347656,158.34992980957,158.34992980957,15629,"2010-07-07","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,520,"2010-07-08","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,520,"2010-07-09","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,2,"2010-07-12","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,520,"2010-07-13","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,520,"2010-07-14","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-15","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-16","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-19","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-20","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-21","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-22","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-23","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-26","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-27","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-28","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,242264,"2010-07-29","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,2604,"2010-07-30","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,10419,"2010-08-02","PANR"
142.994781494141,158.34992980957,142.994781494141,142.994781494141,1053979,"2010-08-03","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,1053979,"2010-08-04","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,1053979,"2010-08-05","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,1053979,"2010-08-06","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,1053979,"2010-08-09","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,1053979,"2010-08-10","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,1053979,"2010-08-11","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,520,"2010-08-12","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,520,"2010-08-13","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,520,"2010-08-16","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,520,"2010-08-18","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,520,"2010-08-19","PANR"
140.115692138672,143.954483032227,140.115692138672,140.115692138672,130249,"2010-08-20","PANR"
143.954483032227,143.954483032227,142.994781494141,143.954483032227,626239,"2010-08-23","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-08-24","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-08-25","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-08-26","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-08-27","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-08-30","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-08-31","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-09-01","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-09-02","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-09-03","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,13024,"2010-09-06","PANR"
129.559036254883,137.236602783203,129.559036254883,129.559036254883,16150,"2010-09-07","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,0,"2010-09-15","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,16150,"2010-09-16","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,16150,"2010-09-17","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,16150,"2010-09-20","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,16150,"2010-09-21","PANR"
145.873870849609,145.873870849609,143.954483032227,145.873870849609,20839,"2010-09-22","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-09-23","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-09-24","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-09-27","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-09-28","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-09-29","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-09-30","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-10-01","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-10-04","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-10-05","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-10-06","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-10-07","PANR"
145.873870849609,145.873870849609,145.873870849609,145.873870849609,520,"2010-10-08","PANR"
182.342346191406,191.939300537109,145.873870849609,182.342346191406,33980012,"2010-10-11","PANR"
153.551452636719,183.302032470703,147.793258666992,153.551452636719,5882067,"2010-10-12","PANR"
152.591751098633,154.511138916016,147.793258666992,152.591751098633,84922,"2010-10-13","PANR"
151.632049560547,153.551452636719,151.632049560547,151.632049560547,229760,"2010-10-14","PANR"
149.712661743164,151.632049560547,147.793258666992,149.712661743164,85443,"2010-10-15","PANR"
152.591751098633,152.591751098633,147.793258666992,152.591751098633,106283,"2010-10-18","PANR"
147.793258666992,149.712661743164,146.833572387695,147.793258666992,5480378,"2010-10-19","PANR"
147.793258666992,147.793258666992,143.954483032227,147.793258666992,1089927,"2010-10-20","PANR"
143.954483032227,156.430541992188,143.954483032227,143.954483032227,907578,"2010-10-21","PANR"
146.833572387695,146.833572387695,143.954483032227,146.833572387695,61998,"2010-10-22","PANR"
143.954483032227,145.873870849609,143.954483032227,143.954483032227,149526,"2010-10-25","PANR"
146.833572387695,146.833572387695,143.954483032227,146.833572387695,290716,"2010-10-26","PANR"
143.954483032227,144.914184570312,143.954483032227,143.954483032227,168282,"2010-10-27","PANR"
143.954483032227,144.914184570312,143.954483032227,143.954483032227,195374,"2010-10-28","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,57830,"2010-10-29","PANR"
148.752960205078,148.752960205078,147.793258666992,148.752960205078,13024,"2010-11-01","PANR"
143.954483032227,144.914184570312,143.954483032227,143.954483032227,169845,"2010-11-02","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,128686,"2010-11-03","PANR"
143.954483032227,146.833572387695,143.954483032227,143.954483032227,175055,"2010-11-04","PANR"
146.833572387695,146.833572387695,143.954483032227,146.833572387695,318850,"2010-11-05","PANR"
143.954483032227,147.793258666992,143.954483032227,143.954483032227,220903,"2010-11-08","PANR"
144.914184570312,153.551452636719,143.954483032227,144.914184570312,76586,"2010-11-09","PANR"
144.914184570312,144.914184570312,144.914184570312,144.914184570312,32301,"2010-11-10","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,19276,"2010-11-11","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,108367,"2010-11-12","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,108367,"2010-11-15","PANR"
145.873870849609,149.712661743164,143.954483032227,145.873870849609,97947,"2010-11-16","PANR"
143.954483032227,147.793258666992,143.954483032227,143.954483032227,24486,"2010-11-18","PANR"
153.551452636719,153.551452636719,153.551452636719,153.551452636719,20839,"2010-11-19","PANR"
144.914184570312,144.914184570312,144.914184570312,144.914184570312,5209,"2010-11-22","PANR"
146.833572387695,146.833572387695,143.954483032227,146.833572387695,1562,"2010-11-23","PANR"
146.833572387695,146.833572387695,146.833572387695,146.833572387695,1562,"2010-11-24","PANR"
146.833572387695,146.833572387695,146.833572387695,146.833572387695,1562,"2010-11-25","PANR"
146.833572387695,146.833572387695,146.833572387695,146.833572387695,1562,"2010-11-26","PANR"
146.833572387695,146.833572387695,146.833572387695,146.833572387695,1562,"2010-11-29","PANR"
143.954483032227,144.914184570312,143.954483032227,143.954483032227,408462,"2010-11-30","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,408462,"2010-12-01","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,61477,"2010-12-02","PANR"
152.591751098633,152.591751098633,145.873870849609,152.591751098633,39074,"2010-12-03","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,26049,"2010-12-06","PANR"
152.591751098633,152.591751098633,152.591751098633,152.591751098633,520,"2010-12-08","PANR"
153.551452636719,153.551452636719,151.632049560547,153.551452636719,2604,"2010-12-09","PANR"
153.551452636719,153.551452636719,153.551452636719,153.551452636719,2604,"2010-12-10","PANR"
153.551452636719,153.551452636719,153.551452636719,153.551452636719,2604,"2010-12-13","PANR"
143.954483032227,146.833572387695,143.954483032227,143.954483032227,41679,"2010-12-14","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,4167,"2010-12-15","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,4167,"2010-12-16","PANR"
157.390228271484,157.390228271484,152.591751098633,157.390228271484,19276,"2010-12-17","PANR"
157.390228271484,157.390228271484,157.390228271484,157.390228271484,4167,"2010-12-20","PANR"
157.390228271484,157.390228271484,157.390228271484,157.390228271484,4167,"2010-12-21","PANR"
153.551452636719,153.551452636719,153.551452636719,153.551452636719,520,"2010-12-22","PANR"
153.551452636719,153.551452636719,153.551452636719,153.551452636719,520,"2010-12-23","PANR"
153.551452636719,153.551452636719,153.551452636719,153.551452636719,520,"2010-12-27","PANR"
163.148406982422,167.946899414062,163.148406982422,163.148406982422,1041,"2010-12-28","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,1041,"2010-12-29","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,1041,"2010-12-30","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-03","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-04","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-05","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-06","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-07","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-10","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-11","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-12","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-13","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-14","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-17","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-18","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-19","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-20","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-21","PANR"
167.946899414062,167.946899414062,167.946899414062,167.946899414062,520,"2011-01-24","PANR"
163.148406982422,163.148406982422,163.148406982422,163.148406982422,520,"2011-01-25","PANR"
147.793258666992,158.34992980957,146.833572387695,147.793258666992,23444,"2011-01-26","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,2083,"2011-01-27","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,2083,"2011-01-28","PANR"
115.163581848145,134.357513427734,115.163581848145,115.163581848145,1562,"2011-01-31","PANR"
124.760551452637,124.760551452637,86.372688293457,124.760551452637,4167,"2011-02-01","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,520,"2011-02-02","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,520,"2011-02-04","PANR"
129.559036254883,129.559036254883,129.559036254883,129.559036254883,520,"2011-02-07","PANR"
130.51872253418,130.51872253418,129.559036254883,130.51872253418,44284,"2011-02-08","PANR"
130.51872253418,130.51872253418,129.559036254883,130.51872253418,76065,"2011-02-09","PANR"
132.438125610352,132.438125610352,130.51872253418,132.438125610352,127123,"2011-02-10","PANR"
134.357513427734,134.357513427734,132.438125610352,134.357513427734,118266,"2011-02-11","PANR"
135.31721496582,135.31721496582,133.397811889648,135.31721496582,138064,"2011-02-14","PANR"
139.155990600586,142.994781494141,134.357513427734,139.155990600586,617382,"2011-02-16","PANR"
139.155990600586,141.075393676758,139.155990600586,139.155990600586,231844,"2011-02-17","PANR"
140.115692138672,144.914184570312,139.155990600586,140.115692138672,755968,"2011-02-18","PANR"
140.115692138672,140.115692138672,139.155990600586,140.115692138672,85443,"2011-02-21","PANR"
139.155990600586,140.115692138672,139.155990600586,139.155990600586,70855,"2011-02-22","PANR"
140.115692138672,140.115692138672,138.196304321289,140.115692138672,91174,"2011-02-23","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,59914,"2011-02-24","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,54704,"2011-02-25","PANR"
142.035079956055,142.035079956055,140.115692138672,142.035079956055,101594,"2011-02-28","PANR"
143.954483032227,143.954483032227,142.035079956055,143.954483032227,193290,"2011-03-01","PANR"
144.914184570312,144.914184570312,143.954483032227,144.914184570312,76065,"2011-03-02","PANR"
144.914184570312,144.914184570312,143.954483032227,144.914184570312,81275,"2011-03-03","PANR"
144.914184570312,149.712661743164,142.994781494141,144.914184570312,643953,"2011-03-04","PANR"
142.994781494141,143.954483032227,142.994781494141,142.994781494141,144316,"2011-03-07","PANR"
143.954483032227,143.954483032227,142.035079956055,143.954483032227,170366,"2011-03-08","PANR"
143.954483032227,143.954483032227,142.994781494141,143.954483032227,177139,"2011-03-09","PANR"
143.954483032227,143.954483032227,142.994781494141,143.954483032227,98468,"2011-03-10","PANR"
142.035079956055,142.994781494141,142.035079956055,142.035079956055,63040,"2011-03-11","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,104199,"2011-03-14","PANR"
141.075393676758,142.994781494141,141.075393676758,141.075393676758,155257,"2011-03-15","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,92216,"2011-03-16","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,97426,"2011-03-17","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,101073,"2011-03-18","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,112014,"2011-03-21","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,96384,"2011-03-22","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,0,"2011-03-23","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,92216,"2011-03-24","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,89611,"2011-03-25","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,81796,"2011-03-28","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,63561,"2011-03-29","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,37511,"2011-03-30","PANR"
140.115692138672,141.075393676758,140.115692138672,140.115692138672,65645,"2011-03-31","PANR"
141.075393676758,142.035079956055,141.075393676758,141.075393676758,171929,"2011-04-01","PANR"
141.075393676758,142.035079956055,140.115692138672,141.075393676758,158383,"2011-04-04","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,96384,"2011-04-05","PANR"
142.035079956055,142.035079956055,140.115692138672,142.035079956055,140669,"2011-04-06","PANR"
142.035079956055,142.035079956055,141.075393676758,142.035079956055,81275,"2011-04-07","PANR"
142.035079956055,142.035079956055,141.075393676758,142.035079956055,59914,"2011-04-08","PANR"
141.075393676758,142.035079956055,141.075393676758,141.075393676758,116703,"2011-04-11","PANR"
141.075393676758,142.035079956055,141.075393676758,141.075393676758,233407,"2011-04-12","PANR"
142.994781494141,142.994781494141,141.075393676758,142.994781494141,125560,"2011-04-13","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,72939,"2011-04-14","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,109409,"2011-04-15","PANR"
142.035079956055,142.994781494141,142.035079956055,142.035079956055,111493,"2011-04-18","PANR"
142.994781494141,142.994781494141,142.035079956055,142.994781494141,126602,"2011-04-19","PANR"
142.035079956055,142.994781494141,142.035079956055,142.035079956055,116182,"2011-04-20","PANR"
145.873870849609,154.511138916016,142.994781494141,145.873870849609,14132592,"2011-04-21","PANR"
152.591751098633,164.108108520508,144.914184570312,152.591751098633,47800526,"2011-04-25","PANR"
157.390228271484,158.34992980957,153.551452636719,157.390228271484,1160783,"2011-04-26","PANR"
146.833572387695,166.987197875977,146.833572387695,146.833572387695,30163701,"2011-04-27","PANR"
148.752960205078,149.712661743164,145.873870849609,148.752960205078,337606,"2011-04-28","PANR"
143.954483032227,146.833572387695,143.954483032227,143.954483032227,1438475,"2011-04-29","PANR"
143.954483032227,145.873870849609,143.954483032227,143.954483032227,742943,"2011-05-02","PANR"
144.914184570312,146.833572387695,143.954483032227,144.914184570312,277170,"2011-05-03","PANR"
146.833572387695,147.793258666992,143.954483032227,146.833572387695,1781813,"2011-05-04","PANR"
146.833572387695,148.752960205078,146.833572387695,146.833572387695,797647,"2011-05-05","PANR"
146.833572387695,147.793258666992,146.833572387695,146.833572387695,1651563,"2011-05-06","PANR"
146.833572387695,147.793258666992,146.833572387695,146.833572387695,373034,"2011-05-09","PANR"
146.833572387695,147.793258666992,146.833572387695,146.833572387695,66687,"2011-05-10","PANR"
144.914184570312,147.793258666992,142.035079956055,144.914184570312,2643543,"2011-05-11","PANR"
143.954483032227,147.793258666992,142.994781494141,143.954483032227,388664,"2011-05-12","PANR"
142.994781494141,143.954483032227,142.994781494141,142.994781494141,213609,"2011-05-13","PANR"
142.994781494141,143.954483032227,142.994781494141,142.994781494141,52620,"2011-05-16","PANR"
142.035079956055,143.954483032227,142.035079956055,142.035079956055,209441,"2011-05-18","PANR"
143.954483032227,143.954483032227,142.994781494141,143.954483032227,88569,"2011-05-19","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,67208,"2011-05-20","PANR"
142.994781494141,143.954483032227,142.035079956055,142.994781494141,221424,"2011-05-23","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,106804,"2011-05-24","PANR"
143.954483032227,147.793258666992,142.035079956055,143.954483032227,422008,"2011-05-25","PANR"
145.873870849609,150.67236328125,142.035079956055,145.873870849609,2603948,"2011-05-26","PANR"
142.035079956055,146.833572387695,142.035079956055,142.035079956055,62519,"2011-05-27","PANR"
145.873870849609,145.873870849609,142.035079956055,145.873870849609,160988,"2011-05-30","PANR"
144.914184570312,144.914184570312,142.035079956055,144.914184570312,211525,"2011-05-31","PANR"
142.994781494141,145.873870849609,142.994781494141,142.994781494141,75023,"2011-06-01","PANR"
142.994781494141,142.994781494141,142.035079956055,142.994781494141,84922,"2011-06-03","PANR"
142.035079956055,142.035079956055,142.035079956055,142.035079956055,11982,"2011-06-06","PANR"
142.035079956055,144.914184570312,142.035079956055,142.035079956055,70334,"2011-06-07","PANR"
142.994781494141,143.954483032227,142.035079956055,142.994781494141,173492,"2011-06-08","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,26049,"2011-06-09","PANR"
142.994781494141,142.994781494141,142.035079956055,142.994781494141,102636,"2011-06-10","PANR"
141.075393676758,142.035079956055,141.075393676758,141.075393676758,227676,"2011-06-13","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,115661,"2011-06-14","PANR"
140.115692138672,141.075393676758,140.115692138672,140.115692138672,125039,"2011-06-15","PANR"
139.155990600586,140.115692138672,139.155990600586,139.155990600586,181828,"2011-06-16","PANR"
139.155990600586,141.075393676758,138.196304321289,139.155990600586,27612,"2011-06-17","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,66687,"2011-06-20","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,56788,"2011-06-21","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,58872,"2011-06-22","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,83880,"2011-06-23","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,91174,"2011-06-24","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,84401,"2011-06-27","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,60435,"2011-06-28","PANR"
141.075393676758,141.075393676758,139.155990600586,141.075393676758,36990,"2011-06-30","PANR"
141.075393676758,141.075393676758,138.196304321289,141.075393676758,68250,"2011-07-01","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,0,"2011-07-04","PANR"
138.196304321289,138.196304321289,138.196304321289,138.196304321289,109409,"2011-07-05","PANR"
138.196304321289,140.115692138672,138.196304321289,138.196304321289,105762,"2011-07-06","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,86485,"2011-07-07","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,150047,"2011-07-08","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,75544,"2011-07-11","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,69292,"2011-07-12","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,102115,"2011-07-13","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,77107,"2011-07-14","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,100552,"2011-07-15","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,64603,"2011-07-18","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,101073,"2011-07-19","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,91174,"2011-07-20","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,63040,"2011-07-21","PANR"
141.075393676758,141.075393676758,138.196304321289,141.075393676758,65645,"2011-07-22","PANR"
142.035079956055,142.994781494141,141.075393676758,142.035079956055,268313,"2011-07-25","PANR"
144.914184570312,145.873870849609,142.994781494141,144.914184570312,722624,"2011-07-26","PANR"
144.914184570312,144.914184570312,143.954483032227,144.914184570312,80754,"2011-07-27","PANR"
144.914184570312,144.914184570312,140.115692138672,144.914184570312,80754,"2011-07-28","PANR"
143.954483032227,143.954483032227,139.155990600586,143.954483032227,147963,"2011-07-29","PANR"
144.914184570312,144.914184570312,142.994781494141,144.914184570312,83880,"2011-08-01","PANR"
143.954483032227,143.954483032227,142.994781494141,143.954483032227,137022,"2011-08-02","PANR"
158.34992980957,162.188720703125,144.914184570312,158.34992980957,8098393,"2011-08-03","PANR"
162.188720703125,166.987197875977,157.390228271484,162.188720703125,4821315,"2011-08-04","PANR"
150.67236328125,158.34992980957,150.67236328125,150.67236328125,423050,"2011-08-05","PANR"
149.712661743164,153.551452636719,148.752960205078,149.712661743164,413672,"2011-08-08","PANR"
149.712661743164,149.712661743164,146.833572387695,149.712661743164,157341,"2011-08-09","PANR"
151.632049560547,151.632049560547,149.712661743164,151.632049560547,115661,"2011-08-10","PANR"
150.67236328125,150.67236328125,148.752960205078,150.67236328125,110451,"2011-08-11","PANR"
151.632049560547,151.632049560547,149.712661743164,151.632049560547,100552,"2011-08-12","PANR"
151.632049560547,151.632049560547,150.67236328125,151.632049560547,96905,"2011-08-15","PANR"
149.712661743164,151.632049560547,148.752960205078,149.712661743164,69813,"2011-08-16","PANR"
148.752960205078,149.712661743164,148.752960205078,148.752960205078,75544,"2011-08-18","PANR"
148.752960205078,148.752960205078,148.752960205078,148.752960205078,106804,"2011-08-19","PANR"
149.712661743164,149.712661743164,148.752960205078,149.712661743164,95342,"2011-08-22","PANR"
158.34992980957,158.34992980957,149.712661743164,158.34992980957,172450,"2011-08-23","PANR"
155.470840454102,162.188720703125,155.470840454102,155.470840454102,200584,"2011-08-24","PANR"
155.470840454102,155.470840454102,152.591751098633,155.470840454102,117745,"2011-08-25","PANR"
153.551452636719,155.470840454102,153.551452636719,153.551452636719,120350,"2011-08-26","PANR"
151.632049560547,154.511138916016,151.632049560547,151.632049560547,137543,"2011-09-05","PANR"
151.632049560547,151.632049560547,151.632049560547,151.632049560547,66687,"2011-09-06","PANR"
149.712661743164,154.511138916016,149.712661743164,149.712661743164,198500,"2011-09-07","PANR"
151.632049560547,151.632049560547,149.712661743164,151.632049560547,60435,"2011-09-08","PANR"
154.511138916016,154.511138916016,151.632049560547,154.511138916016,261541,"2011-09-09","PANR"
151.632049560547,151.632049560547,149.712661743164,151.632049560547,42721,"2011-09-12","PANR"
154.511138916016,154.511138916016,151.632049560547,154.511138916016,386580,"2011-09-13","PANR"
150.67236328125,156.430541992188,150.67236328125,150.67236328125,1656773,"2011-09-14","PANR"
149.712661743164,150.67236328125,149.712661743164,149.712661743164,128686,"2011-09-15","PANR"
149.712661743164,149.712661743164,147.793258666992,149.712661743164,193811,"2011-09-16","PANR"
148.752960205078,149.712661743164,148.752960205078,148.752960205078,68771,"2011-09-19","PANR"
148.752960205078,148.752960205078,148.752960205078,148.752960205078,63040,"2011-09-20","PANR"
148.752960205078,148.752960205078,148.752960205078,148.752960205078,72939,"2011-09-21","PANR"
147.793258666992,148.752960205078,147.793258666992,147.793258666992,123997,"2011-09-22","PANR"
149.712661743164,151.632049560547,148.752960205078,149.712661743164,195374,"2011-09-23","PANR"
141.075393676758,149.712661743164,141.075393676758,141.075393676758,1060230,"2011-09-26","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,99510,"2011-09-27","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,87006,"2011-09-28","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,65124,"2011-09-29","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,65124,"2011-09-30","PANR"
139.155990600586,141.075393676758,139.155990600586,139.155990600586,140669,"2011-10-03","PANR"
138.196304321289,139.155990600586,138.196304321289,138.196304321289,72939,"2011-10-04","PANR"
138.196304321289,138.196304321289,138.196304321289,138.196304321289,68771,"2011-10-05","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,58351,"2011-10-06","PANR"
136.276901245117,139.155990600586,134.357513427734,136.276901245117,309993,"2011-10-07","PANR"
136.276901245117,136.276901245117,135.31721496582,136.276901245117,106804,"2011-10-10","PANR"
137.236602783203,138.196304321289,136.276901245117,137.236602783203,160467,"2011-10-11","PANR"
138.196304321289,138.196304321289,137.236602783203,138.196304321289,87527,"2011-10-12","PANR"
139.155990600586,139.155990600586,138.196304321289,139.155990600586,78670,"2011-10-13","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,60956,"2011-10-14","PANR"
139.155990600586,139.155990600586,139.155990600586,139.155990600586,79712,"2011-10-17","PANR"
137.236602783203,139.155990600586,137.236602783203,137.236602783203,72418,"2011-10-18","PANR"
144.914184570312,148.752960205078,136.276901245117,144.914184570312,2557579,"2011-10-19","PANR"
137.236602783203,144.914184570312,137.236602783203,137.236602783203,111493,"2011-10-20","PANR"
140.115692138672,140.115692138672,137.236602783203,140.115692138672,178181,"2011-10-21","PANR"
140.115692138672,140.115692138672,139.155990600586,140.115692138672,87527,"2011-10-24","PANR"
141.075393676758,141.075393676758,139.155990600586,141.075393676758,652810,"2011-10-25","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,89090,"2011-10-26","PANR"
142.994781494141,145.873870849609,140.115692138672,142.994781494141,1489012,"2011-10-27","PANR"
142.994781494141,142.994781494141,140.115692138672,142.994781494141,14587,"2011-10-28","PANR"
136.276901245117,139.155990600586,136.276901245117,136.276901245117,143274,"2011-10-31","PANR"
141.075393676758,141.075393676758,136.276901245117,141.075393676758,63561,"2011-11-01","PANR"
136.276901245117,139.155990600586,136.276901245117,136.276901245117,66687,"2011-11-02","PANR"
142.994781494141,142.994781494141,138.196304321289,142.994781494141,42200,"2011-11-03","PANR"
142.994781494141,143.954483032227,142.994781494141,142.994781494141,84401,"2011-11-04","PANR"
141.075393676758,141.075393676758,141.075393676758,141.075393676758,64082,"2011-11-07","PANR"
142.035079956055,142.035079956055,141.075393676758,142.035079956055,26049,"2011-11-08","PANR"
142.994781494141,142.994781494141,142.994781494141,142.994781494141,44284,"2011-11-09","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,88048,"2011-11-10","PANR"
141.075393676758,142.035079956055,140.115692138672,141.075393676758,139627,"2011-11-11","PANR"
142.994781494141,142.994781494141,141.075393676758,142.994781494141,101594,"2011-11-14","PANR"
148.752960205078,161.229019165039,142.994781494141,148.752960205078,2588318,"2011-11-15","PANR"
143.954483032227,149.712661743164,141.075393676758,143.954483032227,449621,"2011-11-16","PANR"
143.954483032227,143.954483032227,143.954483032227,143.954483032227,62519,"2011-11-17","PANR"
142.035079956055,142.035079956055,141.075393676758,142.035079956055,66166,"2011-11-18","PANR"
142.035079956055,142.035079956055,141.075393676758,142.035079956055,48452,"2011-11-21","PANR"
142.994781494141,142.994781494141,141.075393676758,142.994781494141,51578,"2011-11-22","PANR"
141.075393676758,142.035079956055,141.075393676758,141.075393676758,78149,"2011-11-23","PANR"
142.035079956055,142.035079956055,141.075393676758,142.035079956055,49494,"2011-11-24","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,55746,"2011-11-25","PANR"
140.115692138672,142.035079956055,140.115692138672,140.115692138672,46889,"2011-11-28","PANR"
141.075393676758,141.075393676758,140.115692138672,141.075393676758,43242,"2011-11-29","PANR"
142.035079956055,142.035079956055,142.035079956055,142.035079956055,56267,"2011-11-30","PANR"
142.035079956055,142.035079956055,142.035079956055,142.035079956055,0,"2011-12-01","PANR"
144.914184570312,144.914184570312,142.035079956055,144.914184570312,68771,"2011-12-02","PANR"
145.873870849609,145.873870849609,142.994781494141,145.873870849609,70334,"2011-12-05","PANR"
144.914184570312,145.873870849609,144.914184570312,144.914184570312,67208,"2011-12-06","PANR"
146.833572387695,146.833572387695,144.914184570312,146.833572387695,64082,"2011-12-07","PANR"
145.873870849609,145.873870849609,144.914184570312,145.873870849609,36990,"2011-12-08","PANR"
145.873870849609,145.873870849609,144.914184570312,145.873870849609,64603,"2011-12-09","PANR"
146.833572387695,146.833572387695,144.914184570312,146.833572387695,66687,"2011-12-12","PANR"
147.793258666992,147.793258666992,145.873870849609,147.793258666992,108367,"2011-12-13","PANR"
147.793258666992,147.793258666992,147.793258666992,147.793258666992,62519,"2011-12-14","PANR"
144.914184570312,146.833572387695,144.914184570312,144.914184570312,81796,"2011-12-15","PANR"
146.833572387695,146.833572387695,145.873870849609,146.833572387695,73981,"2011-12-16","PANR"
147.793258666992,147.793258666992,146.833572387695,147.793258666992,67208,"2011-12-19","PANR"
148.752960205078,148.752960205078,147.793258666992,148.752960205078,86485,"2011-12-20","PANR"
150.67236328125,150.67236328125,148.752960205078,150.67236328125,106804,"2011-12-21","PANR"
150.67236328125,150.67236328125,149.712661743164,150.67236328125,77628,"2011-12-22","PANR"
150.67236328125,150.67236328125,150.67236328125,150.67236328125,44284,"2011-12-23","PANR"
148.752960205078,149.712661743164,148.752960205078,148.752960205078,56267,"2011-12-27","PANR"
148.752960205078,148.752960205078,148.752960205078,148.752960205078,63040,"2011-12-28","PANR"
149.712661743164,149.712661743164,149.712661743164,149.712661743164,62519,"2011-12-29","PANR"
149.712661743164,149.712661743164,149.712661743164,149.712661743164,62519,"2011-12-30","PANR"
149.712661743164,149.712661743164,148.752960205078,149.712661743164,58872,"2012-01-02","PANR"
149.712661743164,149.712661743164,149.712661743164,149.712661743164,61477,"2012-01-03","PANR"
148.752960205078,150.67236328125,148.752960205078,148.752960205078,71897,"2012-01-04","PANR"
149.712661743164,149.712661743164,148.752960205078,149.712661743164,57309,"2012-01-05","PANR"
149.712661743164,149.712661743164,148.752960205078,149.712661743164,72939,"2012-01-06","PANR"
150.67236328125,150.67236328125,149.712661743164,150.67236328125,152131,"2012-01-09","PANR"
148.752960205078,150.67236328125,148.752960205078,148.752960205078,198500,"2012-01-10","PANR"
150.67236328125,150.67236328125,150.67236328125,150.67236328125,70855,"2012-01-11","PANR"
149.712661743164,150.67236328125,148.752960205078,149.712661743164,134417,"2012-01-12","PANR"
149.712661743164,149.712661743164,148.752960205078,149.712661743164,0,"2012-01-13","PANR"
149.712661743164,149.712661743164,148.752960205078,149.712661743164,89611,"2012-01-16","PANR"
149.712661743164,149.712661743164,148.752960205078,149.712661743164,70855,"2012-01-17","PANR"
151.632049560547,151.632049560547,148.752960205078,151.632049560547,271439,"2012-01-18","PANR"
154.511138916016,158.34992980957,151.632049560547,154.511138916016,619466,"2012-01-19","PANR"
153.551452636719,154.511138916016,153.551452636719,153.551452636719,416798,"2012-01-20","PANR"
154.511138916016,154.511138916016,153.551452636719,154.511138916016,71376,"2012-01-24","PANR"
156.430541992188,156.430541992188,153.551452636719,156.430541992188,870066,"2012-01-25","PANR"
159.309631347656,159.309631347656,155.470840454102,159.309631347656,390748,"2012-01-26","PANR"
159.309631347656,159.309631347656,158.34992980957,159.309631347656,54704,"2012-01-27","PANR"
159.309631347656,159.309631347656,158.34992980957,159.309631347656,56788,"2012-01-30","PANR"
159.309631347656,159.309631347656,159.309631347656,159.309631347656,71897,"2012-01-31","PANR"
158.34992980957,158.34992980957,158.34992980957,158.34992980957,1041,"2012-02-01","PANR"
159.309631347656,159.309631347656,159.309631347656,159.309631347656,52099,"2012-02-02","PANR"
158.34992980957,159.309631347656,158.34992980957,158.34992980957,162030,"2012-02-03","PANR"
159.309631347656,159.309631347656,159.309631347656,159.309631347656,26049,"2012-02-06","PANR"
159.309631347656,166.027496337891,156.430541992188,159.309631347656,4808811,"2012-02-07","PANR"
159.309631347656,160.269317626953,159.309631347656,159.309631347656,402731,"2012-02-08","PANR"
196.73779296875,201.536270141602,159.309631347656,196.73779296875,4351896,"2012-02-09","PANR"
191.939300537109,225.528686523438,188.100524902344,191.939300537109,14780192,"2012-02-10","PANR"
178.503555297852,206.334762573242,173.705078125,178.503555297852,5110469,"2012-02-13","PANR"
171.785675048828,177.543853759766,170.825988769531,171.785675048828,270918,"2012-02-14","PANR"
166.027496337891,173.705078125,166.027496337891,166.027496337891,291237,"2012-02-15","PANR"
178.503555297852,182.342346191406,166.027496337891,178.503555297852,750758,"2012-02-16","PANR"
191.939300537109,196.73779296875,178.503555297852,191.939300537109,445974,"2012-02-17","PANR"
177.543853759766,201.536270141602,175.624465942383,177.543853759766,2502874,"2012-02-20","PANR"
180.422943115234,181.38264465332,172.745376586914,180.422943115234,547047,"2012-02-21","PANR"
191.939300537109,196.73779296875,179.463256835938,191.939300537109,1209236,"2012-02-22","PANR"
182.342346191406,206.334762573242,180.422943115234,182.342346191406,3986155,"2012-02-23","PANR"
196.73779296875,196.73779296875,178.503555297852,196.73779296875,149005,"2012-02-24","PANR"
187.140823364258,206.334762573242,187.140823364258,187.140823364258,100031,"2012-02-27","PANR"
191.939300537109,191.939300537109,187.140823364258,191.939300537109,63561,"2012-02-28","PANR"
190.019912719727,191.939300537109,188.100524902344,190.019912719727,55225,"2012-02-29","PANR"
182.342346191406,196.73779296875,182.342346191406,182.342346191406,151610,"2012-03-01","PANR"
182.342346191406,185.221435546875,180.422943115234,182.342346191406,21881,"2012-03-02","PANR"
182.342346191406,184.261734008789,180.422943115234,182.342346191406,80754,"2012-03-05","PANR"
183.302032470703,183.302032470703,178.503555297852,183.302032470703,27091,"2012-03-06","PANR"
183.302032470703,183.302032470703,180.422943115234,183.302032470703,100552,"2012-03-07","PANR"
181.38264465332,185.221435546875,180.422943115234,181.38264465332,134417,"2012-03-08","PANR"
183.302032470703,183.302032470703,180.422943115234,181.38264465332,2,"2012-03-09","PANR"
181.38264465332,183.302032470703,180.422943115234,181.38264465332,225071,"2012-03-12","PANR"
181.38264465332,182.342346191406,181.38264465332,181.38264465332,43763,"2012-03-13","PANR"
181.38264465332,181.38264465332,181.38264465332,181.38264465332,57309,"2012-03-14","PANR"
180.422943115234,184.261734008789,180.422943115234,180.422943115234,724187,"2012-03-15","PANR"
180.422943115234,185.221435546875,180.422943115234,180.422943115234,64603,"2012-03-16","PANR"
182.342346191406,182.342346191406,179.463256835938,182.342346191406,48452,"2012-03-19","PANR"
183.302032470703,183.302032470703,181.38264465332,183.302032470703,49494,"2012-03-20","PANR"
183.302032470703,184.261734008789,181.38264465332,183.302032470703,464730,"2012-03-21","PANR"
183.302032470703,184.261734008789,183.302032470703,183.302032470703,127644,"2012-03-22","PANR"
183.302032470703,184.261734008789,183.302032470703,183.302032470703,153694,"2012-03-26","PANR"
184.261734008789,184.261734008789,183.302032470703,184.261734008789,213088,"2012-03-27","PANR"
190.979614257812,206.334762573242,183.302032470703,190.979614257812,5141729,"2012-03-28","PANR"
185.221435546875,187.140823364258,185.221435546875,185.221435546875,87527,"2012-03-29","PANR"
185.221435546875,187.140823364258,185.221435546875,185.221435546875,14066,"2012-03-30","PANR"
187.140823364258,188.100524902344,183.302032470703,187.140823364258,68771,"2012-04-02","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,0,"2012-04-03","PANR"
190.019912719727,191.939300537109,183.302032470703,190.019912719727,53662,"2012-04-04","PANR"
188.100524902344,201.536270141602,188.100524902344,188.100524902344,153173,"2012-04-05","PANR"
191.939300537109,201.536270141602,188.100524902344,191.939300537109,16150,"2012-04-09","PANR"
196.73779296875,206.334762573242,185.221435546875,196.73779296875,4020020,"2012-04-10","PANR"
191.939300537109,196.73779296875,189.060211181641,191.939300537109,108367,"2012-04-11","PANR"
196.73779296875,196.73779296875,190.979614257812,196.73779296875,25528,"2012-04-12","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,37511,"2012-04-13","PANR"
196.73779296875,196.73779296875,188.100524902344,196.73779296875,21881,"2012-04-16","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,637180,"2012-04-17","PANR"
196.73779296875,201.536270141602,191.939300537109,196.73779296875,1186312,"2012-04-18","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,80754,"2012-04-19","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,123997,"2012-04-20","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,47410,"2012-04-23","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,175576,"2012-04-24","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,103157,"2012-04-25","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,140148,"2012-04-26","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,240701,"2012-04-27","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,42200,"2012-04-30","PANR"
196.73779296875,215.931716918945,191.939300537109,196.73779296875,4809332,"2012-05-01","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,271960,"2012-05-02","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,235491,"2012-05-03","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,123476,"2012-05-04","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,446495,"2012-05-07","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,152652,"2012-05-08","PANR"
225.528686523438,225.528686523438,196.73779296875,225.528686523438,1197774,"2012-05-09","PANR"
201.536270141602,235.12565612793,196.73779296875,201.536270141602,5427236,"2012-05-10","PANR"
191.939300537109,206.334762573242,188.100524902344,191.939300537109,520477,"2012-05-11","PANR"
196.73779296875,201.536270141602,191.939300537109,196.73779296875,168803,"2012-05-14","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,479839,"2012-05-15","PANR"
196.73779296875,201.536270141602,191.939300537109,196.73779296875,40116,"2012-05-16","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,50015,"2012-05-21","PANR"
191.939300537109,206.334762573242,190.979614257812,191.939300537109,2078782,"2012-05-22","PANR"
191.939300537109,191.939300537109,187.140823364258,191.939300537109,461604,"2012-05-23","PANR"
189.060211181641,189.060211181641,188.100524902344,189.060211181641,3646,"2012-05-24","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,70334,"2012-05-25","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,41158,"2012-05-28","PANR"
189.060211181641,189.060211181641,188.100524902344,189.060211181641,24486,"2012-05-29","PANR"
188.100524902344,189.060211181641,186.181121826172,188.100524902344,47410,"2012-05-30","PANR"
187.140823364258,187.140823364258,185.221435546875,187.140823364258,33864,"2012-05-31","PANR"
188.100524902344,188.100524902344,187.140823364258,188.100524902344,30738,"2012-06-01","PANR"
185.221435546875,201.536270141602,181.38264465332,185.221435546875,199021,"2012-06-04","PANR"
187.140823364258,189.060211181641,185.221435546875,187.140823364258,79712,"2012-06-05","PANR"
189.060211181641,189.060211181641,188.100524902344,189.060211181641,10940,"2012-06-06","PANR"
184.261734008789,189.060211181641,184.261734008789,184.261734008789,48452,"2012-06-07","PANR"
187.140823364258,187.140823364258,184.261734008789,187.140823364258,60956,"2012-06-08","PANR"
189.060211181641,189.060211181641,188.100524902344,189.060211181641,2083,"2012-06-11","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,22402,"2012-06-12","PANR"
189.060211181641,189.060211181641,185.221435546875,189.060211181641,29175,"2012-06-13","PANR"
183.302032470703,187.140823364258,183.302032470703,183.302032470703,249037,"2012-06-14","PANR"
187.140823364258,189.060211181641,184.261734008789,187.140823364258,242785,"2012-06-15","PANR"
196.73779296875,196.73779296875,188.100524902344,196.73779296875,206315,"2012-06-18","PANR"
190.019912719727,196.73779296875,189.060211181641,190.019912719727,43242,"2012-06-19","PANR"
189.060211181641,190.019912719727,189.060211181641,189.060211181641,203710,"2012-06-20","PANR"
186.181121826172,190.979614257812,186.181121826172,186.181121826172,118787,"2012-06-21","PANR"
187.140823364258,187.140823364258,185.221435546875,187.140823364258,236012,"2012-06-22","PANR"
187.140823364258,187.140823364258,183.302032470703,183.302032470703,348026,"2012-06-25","PANR"
183.302032470703,186.181121826172,184.261734008789,186.181121826172,78149,"2012-06-26","PANR"
186.181121826172,187.140823364258,185.221435546875,185.221435546875,111493,"2012-06-27","PANR"
185.221435546875,186.181121826172,184.261734008789,184.261734008789,170887,"2012-06-28","PANR"
184.261734008789,185.221435546875,184.261734008789,184.261734008789,144316,"2012-06-29","PANR"
186.181121826172,186.181121826172,184.261734008789,186.181121826172,108888,"2012-07-02","PANR"
187.140823364258,188.100524902344,186.181121826172,187.140823364258,132333,"2012-07-03","PANR"
189.060211181641,189.060211181641,188.100524902344,189.060211181641,72939,"2012-07-04","PANR"
191.939300537109,191.939300537109,188.100524902344,191.939300537109,451705,"2012-07-05","PANR"
191.939300537109,206.334762573242,187.140823364258,191.939300537109,3998138,"2012-07-06","PANR"
189.060211181641,191.939300537109,188.100524902344,189.060211181641,154736,"2012-07-09","PANR"
186.181121826172,189.060211181641,183.302032470703,186.181121826172,289153,"2012-07-10","PANR"
185.221435546875,187.140823364258,185.221435546875,185.221435546875,16671,"2012-07-11","PANR"
183.302032470703,185.221435546875,183.302032470703,183.302032470703,76586,"2012-07-12","PANR"
187.140823364258,189.060211181641,182.342346191406,187.140823364258,45847,"2012-07-13","PANR"
187.140823364258,189.060211181641,187.140823364258,187.140823364258,86485,"2012-07-16","PANR"
201.536270141602,201.536270141602,183.302032470703,201.536270141602,976350,"2012-07-17","PANR"
187.140823364258,206.334762573242,187.140823364258,187.140823364258,3492770,"2012-07-18","PANR"
188.100524902344,189.060211181641,187.140823364258,188.100524902344,132854,"2012-07-19","PANR"
187.140823364258,188.100524902344,187.140823364258,187.140823364258,110451,"2012-07-20","PANR"
185.221435546875,187.140823364258,185.221435546875,185.221435546875,96384,"2012-07-23","PANR"
184.261734008789,186.181121826172,184.261734008789,184.261734008789,105762,"2012-07-24","PANR"
186.181121826172,189.060211181641,182.342346191406,186.181121826172,100031,"2012-07-25","PANR"
188.100524902344,188.100524902344,186.181121826172,188.100524902344,80233,"2012-07-26","PANR"
188.100524902344,189.060211181641,188.100524902344,188.100524902344,95342,"2012-07-27","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,142753,"2012-07-30","PANR"
188.100524902344,190.019912719727,188.100524902344,188.100524902344,108888,"2012-07-31","PANR"
186.181121826172,188.100524902344,186.181121826172,186.181121826172,100031,"2012-08-01","PANR"
185.221435546875,189.060211181641,185.221435546875,185.221435546875,113056,"2012-08-02","PANR"
188.100524902344,189.060211181641,185.221435546875,188.100524902344,84401,"2012-08-03","PANR"
184.261734008789,189.060211181641,184.261734008789,184.261734008789,227676,"2012-08-06","PANR"
184.261734008789,185.221435546875,184.261734008789,184.261734008789,111493,"2012-08-07","PANR"
186.181121826172,186.181121826172,185.221435546875,186.181121826172,102636,"2012-08-08","PANR"
187.140823364258,188.100524902344,186.181121826172,187.140823364258,84922,"2012-08-09","PANR"
186.181121826172,187.140823364258,186.181121826172,186.181121826172,167761,"2012-08-10","PANR"
184.261734008789,186.181121826172,184.261734008789,184.261734008789,106804,"2012-08-13","PANR"
185.221435546875,185.221435546875,183.302032470703,185.221435546875,7293,"2012-08-14","PANR"
183.302032470703,184.261734008789,183.302032470703,183.302032470703,20318,"2012-08-15","PANR"
182.342346191406,185.221435546875,180.422943115234,182.342346191406,247474,"2012-08-16","PANR"
180.422943115234,182.342346191406,180.422943115234,180.422943115234,103157,"2012-08-23","PANR"
179.463256835938,180.422943115234,179.463256835938,179.463256835938,65124,"2012-08-24","PANR"
180.422943115234,181.38264465332,180.422943115234,180.422943115234,73460,"2012-08-27","PANR"
183.302032470703,184.261734008789,180.422943115234,183.302032470703,72939,"2012-08-28","PANR"
183.302032470703,184.261734008789,183.302032470703,183.302032470703,94821,"2012-08-29","PANR"
183.302032470703,185.221435546875,183.302032470703,183.302032470703,226634,"2012-08-30","PANR"
183.302032470703,183.302032470703,183.302032470703,183.302032470703,54704,"2012-08-31","PANR"
184.261734008789,184.261734008789,184.261734008789,184.261734008789,56267,"2012-09-03","PANR"
184.261734008789,185.221435546875,181.38264465332,184.261734008789,77107,"2012-09-04","PANR"
182.342346191406,184.261734008789,182.342346191406,182.342346191406,177139,"2012-09-05","PANR"
184.261734008789,184.261734008789,183.302032470703,184.261734008789,90653,"2012-09-06","PANR"
184.261734008789,184.261734008789,184.261734008789,184.261734008789,83880,"2012-09-07","PANR"
182.342346191406,184.261734008789,182.342346191406,182.342346191406,91695,"2012-09-10","PANR"
182.342346191406,182.342346191406,182.342346191406,182.342346191406,88569,"2012-09-11","PANR"
183.302032470703,183.302032470703,181.38264465332,183.302032470703,120871,"2012-09-12","PANR"
182.342346191406,183.302032470703,182.342346191406,182.342346191406,67208,"2012-09-13","PANR"
183.302032470703,183.302032470703,183.302032470703,183.302032470703,46889,"2012-09-14","PANR"
183.302032470703,183.302032470703,183.302032470703,183.302032470703,62519,"2012-09-17","PANR"
184.261734008789,184.261734008789,183.302032470703,184.261734008789,96384,"2012-09-18","PANR"
184.261734008789,184.261734008789,184.261734008789,184.261734008789,60435,"2012-09-19","PANR"
189.060211181641,201.536270141602,184.261734008789,189.060211181641,2055858,"2012-09-20","PANR"
190.979614257812,190.979614257812,187.140823364258,190.979614257812,137022,"2012-09-21","PANR"
190.979614257812,190.979614257812,188.100524902344,190.979614257812,73460,"2012-09-24","PANR"
196.73779296875,196.73779296875,190.019912719727,196.73779296875,71897,"2012-09-25","PANR"
190.019912719727,191.939300537109,190.019912719727,190.019912719727,97947,"2012-09-26","PANR"
189.060211181641,190.979614257812,189.060211181641,189.060211181641,66687,"2012-09-27","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,82317,"2012-09-28","PANR"
189.060211181641,190.019912719727,189.060211181641,189.060211181641,189122,"2012-10-01","PANR"
196.73779296875,196.73779296875,190.019912719727,196.73779296875,484007,"2012-10-02","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,411588,"2012-10-03","PANR"
191.939300537109,201.536270141602,191.939300537109,191.939300537109,1976145,"2012-10-04","PANR"
191.939300537109,201.536270141602,191.939300537109,191.939300537109,2290828,"2012-10-05","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,315724,"2012-10-08","PANR"
196.73779296875,220.730209350586,191.939300537109,196.73779296875,15279309,"2012-10-09","PANR"
191.939300537109,191.939300537109,190.979614257812,191.939300537109,261541,"2012-10-10","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,186517,"2012-10-11","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,93258,"2012-10-12","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,42721,"2012-10-15","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,97426,"2012-10-16","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,242785,"2012-10-17","PANR"
196.73779296875,201.536270141602,191.939300537109,196.73779296875,1807863,"2012-10-18","PANR"
196.73779296875,211.133239746094,196.73779296875,196.73779296875,10090168,"2012-10-19","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,574660,"2012-10-22","PANR"
190.019912719727,206.334762573242,190.019912719727,190.019912719727,4011163,"2012-10-23","PANR"
191.939300537109,196.73779296875,189.060211181641,191.939300537109,288632,"2012-10-24","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,36469,"2012-10-25","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,59393,"2012-10-29","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,81275,"2012-10-30","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,102115,"2012-10-31","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,162551,"2012-11-01","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,150568,"2012-11-02","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,815361,"2012-11-05","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,442848,"2012-11-06","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,145358,"2012-11-07","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,224029,"2012-11-08","PANR"
190.979614257812,191.939300537109,190.979614257812,190.979614257812,125039,"2012-11-09","PANR"
191.939300537109,191.939300537109,190.979614257812,191.939300537109,117224,"2012-11-12","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,268834,"2012-11-13","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,157341,"2012-11-14","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,177660,"2012-11-19","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,106283,"2012-11-20","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,168803,"2012-11-21","PANR"
190.979614257812,196.73779296875,190.019912719727,190.979614257812,377723,"2012-11-22","PANR"
190.979614257812,190.979614257812,190.019912719727,190.979614257812,59914,"2012-11-23","PANR"
190.979614257812,190.979614257812,190.979614257812,190.979614257812,150047,"2012-11-26","PANR"
190.979614257812,191.939300537109,190.979614257812,190.979614257812,171408,"2012-11-27","PANR"
189.060211181641,190.979614257812,189.060211181641,189.060211181641,152652,"2012-11-28","PANR"
189.060211181641,190.979614257812,189.060211181641,189.060211181641,156299,"2012-11-29","PANR"
188.100524902344,191.939300537109,188.100524902344,188.100524902344,276128,"2012-11-30","PANR"
189.060211181641,189.060211181641,189.060211181641,189.060211181641,154736,"2012-12-03","PANR"
190.979614257812,190.979614257812,190.019912719727,190.979614257812,231844,"2012-12-04","PANR"
190.979614257812,190.979614257812,190.979614257812,190.979614257812,216735,"2012-12-05","PANR"
189.060211181641,190.979614257812,189.060211181641,189.060211181641,89611,"2012-12-06","PANR"
189.060211181641,189.060211181641,189.060211181641,189.060211181641,89611,"2012-12-07","PANR"
190.019912719727,190.979614257812,190.019912719727,190.019912719727,159946,"2012-12-10","PANR"
190.979614257812,191.939300537109,190.019912719727,190.979614257812,98989,"2012-12-11","PANR"
196.73779296875,196.73779296875,190.019912719727,196.73779296875,576744,"2012-12-12","PANR"
196.73779296875,196.73779296875,190.019912719727,196.73779296875,75544,"2012-12-13","PANR"
191.939300537109,196.73779296875,190.979614257812,191.939300537109,195895,"2012-12-14","PANR"
190.979614257812,196.73779296875,190.019912719727,190.979614257812,169324,"2012-12-17","PANR"
190.019912719727,190.979614257812,189.060211181641,190.019912719727,106804,"2012-12-18","PANR"
189.060211181641,191.939300537109,189.060211181641,189.060211181641,378765,"2012-12-19","PANR"
188.100524902344,191.939300537109,188.100524902344,188.100524902344,272481,"2012-12-20","PANR"
188.100524902344,191.939300537109,188.100524902344,188.100524902344,255289,"2012-12-21","PANR"
188.100524902344,190.979614257812,187.140823364258,188.100524902344,3,"2012-12-26","PANR"
189.060211181641,191.939300537109,188.100524902344,189.060211181641,253726,"2012-12-27","PANR"
189.060211181641,191.939300537109,185.221435546875,189.060211181641,442327,"2012-12-28","PANR"
190.979614257812,190.979614257812,189.060211181641,190.979614257812,283422,"2013-01-02","PANR"
191.939300537109,191.939300537109,190.979614257812,191.939300537109,264145,"2013-01-03","PANR"
189.060211181641,191.939300537109,188.100524902344,189.060211181641,197458,"2013-01-04","PANR"
190.979614257812,190.979614257812,189.060211181641,190.979614257812,87527,"2013-01-07","PANR"
188.100524902344,190.979614257812,188.100524902344,188.100524902344,157341,"2013-01-08","PANR"
188.100524902344,190.979614257812,188.100524902344,188.100524902344,262583,"2013-01-09","PANR"
186.181121826172,190.019912719727,186.181121826172,186.181121826172,234449,"2013-01-10","PANR"
186.181121826172,186.181121826172,185.221435546875,186.181121826172,163593,"2013-01-11","PANR"
189.060211181641,189.060211181641,185.221435546875,189.060211181641,307388,"2013-01-14","PANR"
189.060211181641,189.060211181641,189.060211181641,189.060211181641,140148,"2013-01-15","PANR"
188.100524902344,188.100524902344,186.181121826172,188.100524902344,162551,"2013-01-16","PANR"
188.100524902344,188.100524902344,187.140823364258,188.100524902344,54704,"2013-01-17","PANR"
188.100524902344,188.100524902344,187.140823364258,188.100524902344,106804,"2013-01-18","PANR"
188.100524902344,188.100524902344,188.100524902344,188.100524902344,117745,"2013-01-21","PANR"
188.100524902344,188.100524902344,188.100524902344,188.100524902344,0,"2013-01-22","PANR"
191.939300537109,206.334762573242,190.979614257812,191.939300537109,3928325,"2013-01-23","PANR"
189.060211181641,196.73779296875,189.060211181641,189.060211181641,249037,"2013-01-25","PANR"
189.060211181641,189.060211181641,187.140823364258,189.060211181641,157862,"2013-01-28","PANR"
188.100524902344,189.060211181641,188.100524902344,188.100524902344,46368,"2013-01-29","PANR"
188.100524902344,189.060211181641,186.181121826172,188.100524902344,429823,"2013-01-30","PANR"
188.100524902344,190.019912719727,186.181121826172,188.100524902344,130249,"2013-01-31","PANR"
189.060211181641,189.060211181641,186.181121826172,189.060211181641,153173,"2013-02-01","PANR"
188.100524902344,191.939300537109,188.100524902344,188.100524902344,327186,"2013-02-04","PANR"
188.100524902344,190.019912719727,188.100524902344,188.100524902344,184433,"2013-02-05","PANR"
189.060211181641,190.979614257812,188.100524902344,189.060211181641,457957,"2013-02-06","PANR"
191.939300537109,196.73779296875,190.019912719727,191.939300537109,290195,"2013-02-07","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,250079,"2013-02-08","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,78149,"2013-02-11","PANR"
191.939300537109,201.536270141602,191.939300537109,191.939300537109,233407,"2013-02-12","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,389706,"2013-02-13","PANR"
191.939300537109,191.939300537109,190.019912719727,191.939300537109,125560,"2013-02-14","PANR"
191.939300537109,191.939300537109,189.060211181641,191.939300537109,73981,"2013-02-15","PANR"
189.060211181641,191.939300537109,189.060211181641,189.060211181641,125039,"2013-02-18","PANR"
191.939300537109,191.939300537109,189.060211181641,191.939300537109,354799,"2013-02-19","PANR"
191.939300537109,191.939300537109,190.019912719727,191.939300537109,146400,"2013-02-20","PANR"
190.979614257812,191.939300537109,190.979614257812,190.979614257812,67208,"2013-02-21","PANR"
191.939300537109,191.939300537109,190.019912719727,191.939300537109,190685,"2013-02-22","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,53662,"2013-02-25","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,87527,"2013-02-26","PANR"
187.140823364258,191.939300537109,187.140823364258,187.140823364258,85964,"2013-02-27","PANR"
190.979614257812,190.979614257812,187.140823364258,190.979614257812,105241,"2013-02-28","PANR"
190.979614257812,190.979614257812,190.979614257812,190.979614257812,112014,"2013-03-01","PANR"
190.979614257812,191.939300537109,190.019912719727,190.979614257812,241743,"2013-03-04","PANR"
190.019912719727,190.979614257812,189.060211181641,190.019912719727,108888,"2013-03-05","PANR"
196.73779296875,196.73779296875,190.019912719727,196.73779296875,630928,"2013-03-06","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,134417,"2013-03-07","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,261020,"2013-03-08","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,183912,"2013-03-11","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,287069,"2013-03-13","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,174013,"2013-03-14","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,267792,"2013-03-15","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,36469,"2013-03-18","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,11461,"2013-03-19","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,33864,"2013-03-20","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,39074,"2013-03-21","PANR"
191.939300537109,196.73779296875,191.939300537109,191.939300537109,671045,"2013-03-22","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,26049,"2013-03-25","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,30738,"2013-03-26","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,325623,"2013-03-27","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,117224,"2013-03-28","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,80754,"2013-04-01","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,56267,"2013-04-02","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,56267,"2013-04-03","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,18755,"2013-04-04","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,18755,"2013-04-05","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,16150,"2013-04-08","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,84401,"2013-04-09","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,84401,"2013-04-10","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,7293,"2013-04-11","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,59393,"2013-04-12","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,97947,"2013-04-15","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,354799,"2013-04-16","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,270918,"2013-04-17","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,105241,"2013-04-18","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,5209,"2013-04-19","PANR"
196.73779296875,211.133239746094,196.73779296875,206.334762573242,2,"2013-04-22","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,0,"2013-04-23","PANR"
206.334762573242,211.133239746094,206.334762573242,206.334762573242,124518,"2013-04-24","PANR"
206.334762573242,211.133239746094,206.334762573242,211.133239746094,69813,"2013-04-25","PANR"
211.133239746094,244.722610473633,211.133239746094,230.327163696289,3,"2013-04-26","PANR"
230.327163696289,230.327163696289,211.133239746094,230.327163696289,519956,"2013-04-29","PANR"
225.528686523438,225.528686523438,211.133239746094,215.931716918945,23965,"2013-04-30","PANR"
220.730209350586,225.528686523438,211.133239746094,215.931716918945,134417,"2013-05-01","PANR"
220.730209350586,220.730209350586,211.133239746094,215.931716918945,82838,"2013-05-02","PANR"
244.722610473633,244.722610473633,211.133239746094,211.133239746094,3,"2013-05-03","PANR"
211.133239746094,225.528686523438,211.133239746094,225.528686523438,3,"2013-05-06","PANR"
244.722610473633,244.722610473633,244.722610473633,244.722610473633,520,"2013-05-07","PANR"
220.730209350586,220.730209350586,211.133239746094,211.133239746094,54183,"2013-05-08","PANR"
215.931716918945,225.528686523438,215.931716918945,220.730209350586,13545,"2013-05-10","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,47931,"2013-05-13","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,36469,"2013-05-14","PANR"
211.133239746094,211.133239746094,206.334762573242,206.334762573242,88569,"2013-05-15","PANR"
211.133239746094,215.931716918945,206.334762573242,206.334762573242,79712,"2013-05-16","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,2604,"2013-05-17","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,140669,"2013-05-20","PANR"
211.133239746094,211.133239746094,211.133239746094,211.133239746094,140669,"2013-05-21","PANR"
201.536270141602,220.730209350586,201.536270141602,215.931716918945,3,"2013-05-22","PANR"
215.931716918945,220.730209350586,215.931716918945,215.931716918945,126602,"2013-05-23","PANR"
220.730209350586,239.924133300781,215.931716918945,215.931716918945,258936,"2013-05-24","PANR"
230.327163696289,230.327163696289,220.730209350586,220.730209350586,30738,"2013-05-27","PANR"
220.730209350586,220.730209350586,201.536270141602,215.931716918945,397521,"2013-05-28","PANR"
215.931716918945,215.931716918945,215.931716918945,215.931716918945,397521,"2013-05-29","PANR"
206.334762573242,211.133239746094,196.73779296875,196.73779296875,397521,"2013-05-30","PANR"
196.73779296875,196.73779296875,191.939300537109,191.939300537109,162551,"2013-05-31","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,23965,"2013-06-03","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,23965,"2013-06-04","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,23965,"2013-06-05","PANR"
206.334762573242,206.334762573242,206.334762573242,206.334762573242,5209,"2013-06-07","PANR"
206.334762573242,206.334762573242,206.334762573242,206.334762573242,5209,"2013-06-10","PANR"
201.536270141602,201.536270141602,190.979614257812,190.979614257812,3,"2013-06-11","PANR"
190.979614257812,190.979614257812,190.979614257812,190.979614257812,21360,"2013-06-12","PANR"
190.979614257812,196.73779296875,190.979614257812,196.73779296875,46368,"2013-06-13","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,5730,"2013-06-14","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,5730,"2013-06-17","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,5730,"2013-06-18","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,5730,"2013-06-19","PANR"
196.73779296875,196.73779296875,190.979614257812,190.979614257812,58351,"2013-06-20","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,520,"2013-06-21","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,520,"2013-06-24","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,37511,"2013-06-25","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,37511,"2013-06-26","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,37511,"2013-06-27","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,52099,"2013-06-28","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,52099,"2013-07-01","PANR"
190.019912719727,190.019912719727,189.060211181641,189.060211181641,3646,"2013-07-02","PANR"
189.060211181641,189.060211181641,188.100524902344,188.100524902344,130770,"2013-07-03","PANR"
188.100524902344,188.100524902344,188.100524902344,188.100524902344,130770,"2013-07-04","PANR"
190.979614257812,190.979614257812,187.140823364258,187.140823364258,41158,"2013-07-05","PANR"
187.140823364258,190.019912719727,187.140823364258,190.019912719727,17713,"2013-07-08","PANR"
190.019912719727,190.019912719727,190.019912719727,190.019912719727,17713,"2013-07-09","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,15629,"2013-07-10","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,15629,"2013-07-11","PANR"
187.140823364258,187.140823364258,187.140823364258,187.140823364258,15629,"2013-07-12","PANR"
187.140823364258,188.100524902344,186.181121826172,188.100524902344,39595,"2013-07-15","PANR"
188.100524902344,191.939300537109,188.100524902344,191.939300537109,31259,"2013-07-16","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,31259,"2013-07-17","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,7293,"2013-07-18","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,2604,"2013-07-19","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,520,"2013-07-22","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,5209,"2013-07-23","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,5209,"2013-07-24","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,34385,"2013-07-25","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,34385,"2013-07-26","PANR"
196.73779296875,196.73779296875,196.73779296875,196.73779296875,34385,"2013-07-29","PANR"
191.939300537109,191.939300537109,191.939300537109,191.939300537109,46368,"2013-07-30","PANR"
201.536270141602,201.536270141602,190.979614257812,190.979614257812,188601,"2013-07-31","PANR"
190.979614257812,191.939300537109,190.979614257812,191.939300537109,62519,"2013-08-01","PANR"
196.73779296875,196.73779296875,191.939300537109,196.73779296875,1217051,"2013-08-02","PANR"
196.73779296875,201.536270141602,196.73779296875,201.536270141602,31259,"2013-08-12","PANR"
201.536270141602,201.536270141602,196.73779296875,201.536270141602,808067,"2013-08-13","PANR"
196.73779296875,215.931716918945,196.73779296875,206.334762573242,773161,"2013-08-14","PANR"
206.334762573242,211.133239746094,201.536270141602,206.334762573242,1350426,"2013-08-15","PANR"
201.536270141602,206.334762573242,201.536270141602,201.536270141602,1293117,"2013-08-16","PANR"
196.73779296875,196.73779296875,191.939300537109,191.939300537109,1278008,"2013-08-19","PANR"
191.939300537109,191.939300537109,190.979614257812,190.979614257812,980518,"2013-08-20","PANR"
191.939300537109,206.334762573242,191.939300537109,201.536270141602,2613847,"2013-08-21","PANR"
196.73779296875,201.536270141602,196.73779296875,196.73779296875,1460878,"2013-08-22","PANR"
201.536270141602,201.536270141602,191.939300537109,191.939300537109,1404089,"2013-08-23","PANR"
191.939300537109,191.939300537109,190.979614257812,191.939300537109,1250395,"2013-08-26","PANR"
191.939300537109,191.939300537109,190.979614257812,191.939300537109,686675,"2013-08-27","PANR"
191.939300537109,191.939300537109,190.979614257812,191.939300537109,1508810,"2013-08-28","PANR"
196.73779296875,206.334762573242,196.73779296875,206.334762573242,766909,"2013-08-29","PANR"
206.334762573242,215.931716918945,201.536270141602,211.133239746094,1212362,"2013-08-30","PANR"
211.133239746094,211.133239746094,206.334762573242,206.334762573242,923729,"2013-09-02","PANR"
206.334762573242,215.931716918945,206.334762573242,211.133239746094,1541112,"2013-09-03","PANR"
206.334762573242,206.334762573242,206.334762573242,206.334762573242,1275403,"2013-09-04","PANR"
206.334762573242,211.133239746094,201.536270141602,206.334762573242,1165472,"2013-09-05","PANR"
206.334762573242,211.133239746094,206.334762573242,211.133239746094,1175371,"2013-09-06","PANR"
211.133239746094,230.327163696289,211.133239746094,225.528686523438,2540386,"2013-09-09","PANR"
230.327163696289,249.521102905273,230.327163696289,249.521102905273,3992928,"2013-09-10","PANR"
249.521102905273,249.521102905273,239.924133300781,239.924133300781,3013973,"2013-09-11","PANR"
239.924133300781,239.924133300781,235.12565612793,239.924133300781,2348659,"2013-09-12","PANR"
239.924133300781,244.722610473633,239.924133300781,244.722610473633,2267904,"2013-09-13","PANR"
244.722610473633,254.319580078125,244.722610473633,254.319580078125,3060863,"2013-09-16","PANR"
254.319580078125,263.916534423828,249.521102905273,254.319580078125,2947806,"2013-09-17","PANR"
254.319580078125,254.319580078125,249.521102905273,254.319580078125,3068157,"2013-09-18","PANR"
259.118072509766,268.715026855469,259.118072509766,268.715026855469,4588950,"2013-09-19","PANR"
268.715026855469,268.715026855469,263.916534423828,263.916534423828,4534766,"2013-09-20","PANR"
259.118072509766,263.916534423828,254.319580078125,254.319580078125,3569878,"2013-09-23","PANR"
254.319580078125,268.715026855469,254.319580078125,254.319580078125,4128388,"2013-09-24","PANR"
249.521102905273,249.521102905273,244.722610473633,249.521102905273,2931134,"2013-09-25","PANR"
249.521102905273,263.916534423828,249.521102905273,259.118072509766,5216232,"2013-09-26","PANR"
259.118072509766,263.916534423828,259.118072509766,259.118072509766,4046591,"2013-09-27","PANR"
254.319580078125,254.319580078125,249.521102905273,249.521102905273,3079619,"2013-09-30","PANR"
249.521102905273,273.513519287109,249.521102905273,268.715026855469,5659080,"2013-10-01","PANR"
268.715026855469,278.311981201172,263.916534423828,268.715026855469,5810690,"2013-10-02","PANR"
268.715026855469,278.311981201172,268.715026855469,278.311981201172,4293544,"2013-10-03","PANR"
273.513519287109,273.513519287109,268.715026855469,268.715026855469,3836629,"2013-10-04","PANR"
263.916534423828,283.110473632812,263.916534423828,283.110473632812,5351691,"2013-10-07","PANR"
278.311981201172,297.505920410156,278.311981201172,283.110473632812,5034403,"2013-10-08","PANR"
283.110473632812,292.707458496094,283.110473632812,292.707458496094,4549354,"2013-10-09","PANR"
292.707458496094,297.505920410156,292.707458496094,292.707458496094,4727015,"2013-10-10","PANR"
297.505920410156,302.304412841797,297.505920410156,302.304412841797,5027630,"2013-10-11","PANR"
302.304412841797,302.304412841797,297.505920410156,297.505920410156,3740244,"2013-10-16","PANR"
297.505920410156,302.304412841797,297.505920410156,297.505920410156,4083582,"2013-10-17","PANR"
297.505920410156,307.102905273438,297.505920410156,307.102905273438,5998771,"2013-10-18","PANR"
307.102905273438,316.699859619141,307.102905273438,311.9013671875,5388161,"2013-10-21","PANR"
311.9013671875,311.9013671875,302.304412841797,307.102905273438,4569673,"2013-10-22","PANR"
307.102905273438,316.699859619141,307.102905273438,311.9013671875,5159964,"2013-10-23","PANR"
311.9013671875,321.498352050781,311.9013671875,321.498352050781,5133393,"2013-10-24","PANR"
321.498352050781,321.498352050781,316.699859619141,321.498352050781,3614163,"2013-10-25","PANR"
321.498352050781,326.296813964844,321.498352050781,326.296813964844,3676162,"2013-10-28","PANR"
326.296813964844,335.893798828125,321.498352050781,331.095306396484,7228326,"2013-10-29","PANR"
331.095306396484,335.893798828125,326.296813964844,331.095306396484,4417021,"2013-10-30","PANR"
331.095306396484,331.095306396484,321.498352050781,321.498352050781,3830377,"2013-10-31","PANR"
326.296813964844,326.296813964844,316.699859619141,321.498352050781,3955416,"2013-11-01","PANR"
321.498352050781,321.498352050781,316.699859619141,316.699859619141,3773588,"2013-11-04","PANR"
316.699859619141,321.498352050781,316.699859619141,316.699859619141,4573320,"2013-11-06","PANR"
316.699859619141,331.095306396484,316.699859619141,321.498352050781,5107343,"2013-11-07","PANR"
316.699859619141,316.699859619141,316.699859619141,316.699859619141,3599575,"2013-11-08","PANR"
316.699859619141,321.498352050781,311.9013671875,311.9013671875,4263326,"2013-11-11","PANR"
316.699859619141,316.699859619141,311.9013671875,311.9013671875,2757642,"2013-11-12","PANR"
311.9013671875,311.9013671875,307.102905273438,307.102905273438,4604580,"2013-11-13","PANR"
307.102905273438,307.102905273438,292.707458496094,302.304412841797,3094207,"2013-11-14","PANR"
302.304412841797,302.304412841797,292.707458496094,292.707458496094,3144223,"2013-11-15","PANR"
287.908966064453,302.304412841797,287.908966064453,302.304412841797,6842788,"2013-11-18","PANR"
297.505920410156,316.699859619141,297.505920410156,316.699859619141,8283868,"2013-11-19","PANR"
316.699859619141,321.498352050781,311.9013671875,311.9013671875,4966153,"2013-11-20","PANR"
316.699859619141,316.699859619141,302.304412841797,302.304412841797,4817668,"2013-11-21","PANR"
302.304412841797,311.9013671875,302.304412841797,311.9013671875,2985318,"2013-11-22","PANR"
307.102905273438,321.498352050781,307.102905273438,316.699859619141,4969279,"2013-11-25","PANR"
316.699859619141,316.699859619141,311.9013671875,311.9013671875,3575609,"2013-11-26","PANR"
311.9013671875,331.095306396484,311.9013671875,331.095306396484,5383993,"2013-11-27","PANR"
331.095306396484,331.095306396484,321.498352050781,321.498352050781,4489960,"2013-11-28","PANR"
321.498352050781,331.095306396484,316.699859619141,331.095306396484,6364511,"2013-11-29","PANR"
331.095306396484,345.490753173828,331.095306396484,345.490753173828,6939172,"2013-12-02","PANR"
340.692260742188,350.289245605469,340.692260742188,340.692260742188,3356269,"2013-12-03","PANR"
335.893798828125,345.490753173828,335.893798828125,345.490753173828,5814858,"2013-12-04","PANR"
345.490753173828,345.490753173828,340.692260742188,345.490753173828,4381072,"2013-12-05","PANR"
340.692260742188,350.289245605469,335.893798828125,335.893798828125,5478815,"2013-12-06","PANR"
345.490753173828,359.886199951172,345.490753173828,355.087707519531,8057234,"2013-12-09","PANR"
355.087707519531,379.080139160156,350.289245605469,374.281646728516,9580632,"2013-12-10","PANR"
374.281646728516,383.878601074219,369.483154296875,369.483154296875,5716390,"2013-12-11","PANR"
369.483154296875,369.483154296875,359.886199951172,359.886199951172,4415458,"2013-12-12","PANR"
359.886199951172,369.483154296875,359.886199951172,359.886199951172,3682935,"2013-12-13","PANR"
359.886199951172,359.886199951172,350.289245605469,350.289245605469,4222688,"2013-12-16","PANR"
350.289245605469,374.281646728516,350.289245605469,369.483154296875,8752245,"2013-12-17","PANR"
369.483154296875,379.080139160156,364.684692382812,374.281646728516,6066500,"2013-12-18","PANR"
369.483154296875,383.878601074219,369.483154296875,379.080139160156,4563942,"2013-12-19","PANR"
379.080139160156,388.677093505859,379.080139160156,379.080139160156,7247082,"2013-12-20","PANR"
379.080139160156,379.080139160156,364.684692382812,364.684692382812,3706900,"2013-12-23","PANR"
364.684692382812,369.483154296875,359.886199951172,359.886199951172,3680330,"2013-12-24","PANR"
359.886199951172,369.483154296875,359.886199951172,369.483154296875,4631151,"2013-12-27","PANR"
369.483154296875,374.281646728516,364.684692382812,374.281646728516,2785255,"2013-12-30","PANR"
374.281646728516,383.878601074219,369.483154296875,374.281646728516,4098170,"2014-01-02","PANR"
374.281646728516,374.281646728516,364.684692382812,364.684692382812,3811621,"2014-01-03","PANR"
367.563781738281,367.563781738281,364.684692382812,365.644378662109,2553202,"2014-01-06","PANR"
365.644378662109,370.44287109375,365.644378662109,368.523468017578,4643863,"2014-01-07","PANR"
369.483154296875,374.281646728516,369.483154296875,374.281646728516,9637838,"2014-01-08","PANR"
374.281646728516,379.080139160156,374.281646728516,379.080139160156,6673255,"2014-01-09","PANR"
379.080139160156,382.918914794922,377.160736083984,382.918914794922,10121949,"2014-01-10","PANR"
382.918914794922,392.515869140625,380.99951171875,392.515869140625,13921171,"2014-01-13","PANR"
392.515869140625,398.274047851562,389.636779785156,396.354675292969,9934494,"2014-01-15","PANR"
396.354675292969,396.354675292969,392.515869140625,392.515869140625,5580826,"2014-01-16","PANR"
391.556182861328,395.394958496094,389.636779785156,395.394958496094,7924900,"2014-01-17","PANR"
395.394958496094,401.153167724609,394.435272216797,401.153167724609,8154140,"2014-01-20","PANR"
401.153167724609,407.871032714844,400.193450927734,407.871032714844,5511950,"2014-01-21","PANR"
407.871032714844,412.669525146484,407.871032714844,412.669525146484,8042854,"2014-01-22","PANR"
412.669525146484,417.467987060547,411.709808349609,417.467987060547,9180818,"2014-01-23","PANR"
416.50830078125,418.427703857422,412.669525146484,416.50830078125,5946567,"2014-01-24","PANR"
414.588897705078,416.50830078125,412.669525146484,416.50830078125,5541439,"2014-01-27","PANR"
416.50830078125,426.105255126953,416.50830078125,425.145568847656,6679611,"2014-01-28","PANR"
427.064971923828,431.863433837891,427.064971923828,431.863433837891,7292409,"2014-01-29","PANR"
429.944061279297,429.944061279297,426.105255126953,426.105255126953,4348457,"2014-01-30","PANR"
424.185882568359,424.185882568359,417.467987060547,420.347076416016,3090143,"2014-02-03","PANR"
417.467987060547,419.387390136719,397.314361572266,417.467987060547,5983349,"2014-02-04","PANR"
420.347076416016,422.266479492188,417.467987060547,422.266479492188,5471000,"2014-02-05","PANR"
422.266479492188,428.984344482422,422.266479492188,428.984344482422,7279280,"2014-02-06","PANR"
428.984344482422,434.742523193359,428.984344482422,431.863433837891,8019618,"2014-02-07","PANR"
432.823150634766,435.702239990234,429.944061279297,429.944061279297,8138301,"2014-02-10","PANR"
428.024658203125,429.944061279297,426.105255126953,428.024658203125,6137044,"2014-02-11","PANR"
429.944061279297,430.903747558594,428.984344482422,429.944061279297,5393371,"2014-02-12","PANR"
429.944061279297,437.621612548828,428.984344482422,433.782836914062,5543418,"2014-02-13","PANR"
433.782836914062,439.541015625,433.782836914062,438.581329345703,5350128,"2014-02-14","PANR"
440.500701904297,446.258880615234,440.500701904297,444.339508056641,5774533,"2014-02-17","PANR"
446.258880615234,448.178283691406,442.420104980469,442.420104980469,6340129,"2014-02-18","PANR"
442.420104980469,445.299194335938,442.420104980469,443.379791259766,4856222,"2014-02-19","PANR"
442.420104980469,444.339508056641,440.500701904297,441.460418701172,5204666,"2014-02-20","PANR"
443.379791259766,447.218597412109,440.500701904297,445.299194335938,8642732,"2014-02-21","PANR"
446.258880615234,447.218597412109,443.379791259766,445.299194335938,5909888,"2014-02-24","PANR"
445.299194335938,445.299194335938,442.420104980469,443.379791259766,4534141,"2014-02-25","PANR"
443.379791259766,443.379791259766,440.500701904297,442.420104980469,4615938,"2014-02-26","PANR"
442.420104980469,447.218597412109,433.782836914062,447.218597412109,9020351,"2014-02-27","PANR"
448.178283691406,452.976776123047,448.178283691406,452.976776123047,4392221,"2014-02-28","PANR"
449.137969970703,452.017059326172,449.137969970703,449.137969970703,5579576,"2014-03-03","PANR"
449.137969970703,452.017059326172,448.178283691406,450.097686767578,5410460,"2014-03-04","PANR"
452.017059326172,458.734954833984,452.017059326172,453.936462402344,6212484,"2014-03-05","PANR"
453.936462402344,454.896148681641,451.057373046875,452.976776123047,5405979,"2014-03-06","PANR"
452.976776123047,456.815551757812,451.057373046875,453.936462402344,5613128,"2014-03-07","PANR"
452.976776123047,452.976776123047,450.097686767578,452.017059326172,4876854,"2014-03-10","PANR"
452.017059326172,457.775238037109,451.057373046875,457.775238037109,7210508,"2014-03-11","PANR"
456.815551757812,462.57373046875,455.855865478516,462.57373046875,10050468,"2014-03-12","PANR"
462.57373046875,467.372222900391,461.614044189453,467.372222900391,7798402,"2014-03-13","PANR"
464.493133544922,469.291595458984,464.493133544922,469.291595458984,5912910,"2014-03-14","PANR"
469.291595458984,471.210998535156,466.412506103516,468.331909179688,4772029,"2014-03-17","PANR"
468.331909179688,468.331909179688,464.493133544922,466.412506103516,5238322,"2014-03-18","PANR"
466.412506103516,469.291595458984,465.452819824219,468.331909179688,4938227,"2014-03-19","PANR"
464.493133544922,466.412506103516,461.614044189453,462.57373046875,4664182,"2014-03-20","PANR"
463.533416748047,465.452819824219,459.694641113281,464.493133544922,4022521,"2014-03-21","PANR"
464.493133544922,465.452819824219,459.694641113281,465.452819824219,5856642,"2014-03-24","PANR"
464.493133544922,465.452819824219,461.614044189453,463.533416748047,5803605,"2014-03-25","PANR"
462.57373046875,465.452819824219,460.654327392578,464.493133544922,5162465,"2014-03-26","PANR"
463.533416748047,479.848266601562,463.533416748047,478.888580322266,9560730,"2014-03-27","PANR"
479.848266601562,489.445220947266,478.888580322266,484.646759033203,6216965,"2014-03-28","PANR"
484.646759033203,489.445220947266,478.888580322266,478.888580322266,4604788,"2014-04-01","PANR"
478.888580322266,484.646759033203,478.888580322266,479.848266601562,5401499,"2014-04-02","PANR"
479.848266601562,484.646759033203,478.888580322266,478.888580322266,5288546,"2014-04-03","PANR"
478.888580322266,484.646759033203,475.049774169922,476.009490966797,5251347,"2014-04-04","PANR"
476.009490966797,484.646759033203,475.049774169922,478.888580322266,6502576,"2014-04-07","PANR"
477.928863525391,479.848266601562,476.009490966797,476.009490966797,4813083,"2014-04-08","PANR"
476.009490966797,476.009490966797,476.009490966797,476.009490966797,0,"2014-04-09","PANR"
476.969177246094,477.928863525391,472.170684814453,473.130401611328,4459638,"2014-04-10","PANR"
469.291595458984,484.646759033203,468.331909179688,484.646759033203,9193322,"2014-04-11","PANR"
479.848266601562,494.243713378906,479.848266601562,489.445220947266,5820277,"2014-04-14","PANR"
489.445220947266,503.840667724609,479.848266601562,489.445220947266,5797249,"2014-04-15","PANR"
479.848266601562,489.445220947266,479.848266601562,489.445220947266,6083485,"2014-04-16","PANR"
489.445220947266,489.445220947266,479.848266601562,489.445220947266,5916870,"2014-04-17","PANR"
489.445220947266,494.243713378906,484.646759033203,484.646759033203,4955629,"2014-04-21","PANR"
484.646759033203,484.646759033203,475.049774169922,475.049774169922,5175906,"2014-04-22","PANR"
476.969177246094,479.848266601562,474.090087890625,479.848266601562,7060877,"2014-04-23","PANR"
479.848266601562,489.445220947266,478.888580322266,478.888580322266,6029093,"2014-04-24","PANR"
479.848266601562,484.646759033203,479.848266601562,479.848266601562,4730453,"2014-04-25","PANR"
479.848266601562,479.848266601562,476.969177246094,477.928863525391,5466102,"2014-04-28","PANR"
477.928863525391,484.646759033203,476.969177246094,478.888580322266,7572393,"2014-04-29","PANR"
478.888580322266,479.848266601562,477.928863525391,477.928863525391,4514239,"2014-04-30","PANR"
477.928863525391,478.888580322266,476.009490966797,476.009490966797,6315433,"2014-05-02","PANR"
476.009490966797,476.969177246094,475.049774169922,476.009490966797,5459225,"2014-05-05","PANR"
476.009490966797,479.848266601562,476.009490966797,479.848266601562,5730978,"2014-05-06","PANR"
479.848266601562,494.243713378906,478.888580322266,484.646759033203,6348465,"2014-05-07","PANR"
479.848266601562,484.646759033203,478.888580322266,479.848266601562,5855184,"2014-05-08","PANR"
479.848266601562,484.646759033203,478.888580322266,478.888580322266,5452765,"2014-05-09","PANR"
479.848266601562,484.646759033203,478.888580322266,484.646759033203,4989910,"2014-05-12","PANR"
479.848266601562,489.445220947266,479.848266601562,479.848266601562,5176115,"2014-05-13","PANR"
479.848266601562,484.646759033203,479.848266601562,479.848266601562,5377845,"2014-05-14","PANR"
478.888580322266,484.646759033203,478.888580322266,479.848266601562,5074729,"2014-05-16","PANR"
479.848266601562,484.646759033203,478.888580322266,479.848266601562,5462768,"2014-05-19","PANR"
472.170684814453,479.848266601562,470.251312255859,472.170684814453,5402957,"2014-05-20","PANR"
471.210998535156,472.170684814453,470.251312255859,471.210998535156,5515389,"2014-05-21","PANR"
477.928863525391,477.928863525391,471.210998535156,477.928863525391,5144126,"2014-05-22","PANR"
479.848266601562,484.646759033203,477.928863525391,479.848266601562,5763488,"2014-05-23","PANR"
477.928863525391,479.848266601562,476.969177246094,477.928863525391,5214044,"2014-05-26","PANR"
478.888580322266,479.848266601562,477.928863525391,478.888580322266,5650119,"2014-05-28","PANR"
476.969177246094,479.848266601562,476.969177246094,476.969177246094,5366175,"2014-05-30","PANR"
473.130401611328,476.969177246094,473.130401611328,473.130401611328,5857580,"2014-06-02","PANR"
475.049774169922,476.969177246094,473.130401611328,475.049774169922,5412648,"2014-06-03","PANR"
475.049774169922,476.969177246094,475.049774169922,475.049774169922,6029718,"2014-06-04","PANR"
476.009490966797,476.009490966797,472.170684814453,473.130401611328,5870293,"2014-06-05","PANR"
472.170684814453,474.090087890625,472.170684814453,472.170684814453,2867364,"2014-06-06","PANR"
471.210998535156,473.130401611328,470.251312255859,471.210998535156,2707105,"2014-06-09","PANR"
471.210998535156,472.170684814453,470.251312255859,471.210998535156,2808908,"2014-06-10","PANR"
468.331909179688,471.210998535156,468.331909179688,468.331909179688,3399824,"2014-06-11","PANR"
463.533416748047,467.372222900391,463.533416748047,463.533416748047,2385441,"2014-06-12","PANR"
458.734954833984,462.57373046875,457.775238037109,458.734954833984,2531737,"2014-06-13","PANR"
454.896148681641,457.775238037109,454.896148681641,454.896148681641,2567269,"2014-06-16","PANR"
452.017059326172,454.896148681641,452.017059326172,452.017059326172,3078994,"2014-06-17","PANR"
449.137969970703,452.017059326172,449.137969970703,449.137969970703,3011993,"2014-06-18","PANR"
447.218597412109,449.137969970703,446.258880615234,447.218597412109,2355744,"2014-06-19","PANR"
445.299194335938,447.218597412109,445.299194335938,445.299194335938,2099101,"2014-06-20","PANR"
446.258880615234,446.258880615234,445.299194335938,446.258880615234,2669072,"2014-06-23","PANR"
447.218597412109,447.218597412109,446.258880615234,447.218597412109,1890493,"2014-06-24","PANR"
447.218597412109,447.218597412109,445.299194335938,447.218597412109,3034709,"2014-06-25","PANR"
449.137969970703,449.137969970703,446.258880615234,449.137969970703,2151721,"2014-06-26","PANR"
448.178283691406,450.097686767578,448.178283691406,448.178283691406,2651567,"2014-06-27","PANR"
449.137969970703,449.137969970703,448.178283691406,449.137969970703,2877159,"2014-06-30","PANR"
449.137969970703,449.137969970703,448.178283691406,449.137969970703,2758059,"2014-07-01","PANR"
449.137969970703,449.137969970703,448.178283691406,449.137969970703,2872262,"2014-07-02","PANR"
449.137969970703,450.097686767578,449.137969970703,449.137969970703,2765144,"2014-07-03","PANR"
451.057373046875,452.017059326172,449.137969970703,451.057373046875,3040752,"2014-07-04","PANR"
452.017059326172,452.976776123047,451.057373046875,452.017059326172,2719505,"2014-07-07","PANR"
460.654327392578,460.654327392578,450.097686767578,460.654327392578,5939481,"2014-07-08","PANR"
460.654327392578,460.654327392578,460.654327392578,460.654327392578,0,"2014-07-09","PANR"
476.009490966797,476.009490966797,459.694641113281,476.009490966797,8560935,"2014-07-10","PANR"
473.130401611328,474.090087890625,471.210998535156,473.130401611328,5180283,"2014-07-11","PANR"
472.170684814453,473.130401611328,471.210998535156,472.170684814453,5702531,"2014-07-14","PANR"
478.888580322266,478.888580322266,472.170684814453,478.888580322266,4925932,"2014-07-15","PANR"
484.646759033203,484.646759033203,478.888580322266,484.646759033203,6123602,"2014-07-16","PANR"
477.928863525391,484.646759033203,477.928863525391,477.928863525391,5577075,"2014-07-17","PANR"
479.848266601562,479.848266601562,475.049774169922,479.848266601562,5201644,"2014-07-18","PANR"
484.646759033203,484.646759033203,478.888580322266,484.646759033203,5625840,"2014-07-21","PANR"
475.049774169922,479.848266601562,475.049774169922,475.049774169922,5205291,"2014-07-22","PANR"
479.848266601562,484.646759033203,475.049774169922,479.848266601562,10750377,"2014-07-23","PANR"
479.848266601562,484.646759033203,479.848266601562,479.848266601562,5652307,"2014-07-24","PANR"
479.848266601562,484.646759033203,479.848266601562,479.848266601562,6337211,"2014-07-25","PANR"
484.646759033203,484.646759033203,478.888580322266,484.646759033203,5418796,"2014-08-04","PANR"
479.848266601562,484.646759033203,478.888580322266,479.848266601562,5509137,"2014-08-05","PANR"
477.928863525391,479.848266601562,477.928863525391,477.928863525391,6042743,"2014-08-06","PANR"
479.848266601562,479.848266601562,477.928863525391,479.848266601562,5756090,"2014-08-07","PANR"
477.928863525391,479.848266601562,477.928863525391,477.928863525391,5358360,"2014-08-08","PANR"
484.646759033203,484.646759033203,477.928863525391,484.646759033203,5921767,"2014-08-11","PANR"
484.646759033203,484.646759033203,479.848266601562,484.646759033203,5407021,"2014-08-12","PANR"
489.445220947266,489.445220947266,479.848266601562,489.445220947266,5902490,"2014-08-13","PANR"
478.888580322266,489.445220947266,478.888580322266,478.888580322266,5694299,"2014-08-14","PANR"
476.009490966797,478.888580322266,475.049774169922,476.009490966797,5723580,"2014-08-15","PANR"
479.848266601562,484.646759033203,476.009490966797,479.848266601562,5627403,"2014-08-18","PANR"
479.848266601562,484.646759033203,478.888580322266,479.848266601562,5334290,"2014-08-19","PANR"
484.646759033203,484.646759033203,478.888580322266,484.646759033203,5545294,"2014-08-20","PANR"
479.848266601562,484.646759033203,478.888580322266,479.848266601562,5780368,"2014-08-21","PANR"
478.888580322266,479.848266601562,478.888580322266,478.888580322266,5876232,"2014-08-22","PANR"
476.969177246094,479.848266601562,476.009490966797,476.969177246094,4771612,"2014-08-25","PANR"
474.090087890625,477.928863525391,473.130401611328,474.090087890625,4834861,"2014-08-26","PANR"
476.969177246094,477.928863525391,474.090087890625,476.969177246094,5571031,"2014-08-27","PANR"
478.888580322266,478.888580322266,476.969177246094,478.888580322266,5088379,"2014-08-28","PANR"
476.009490966797,484.646759033203,476.009490966797,476.009490966797,6013046,"2014-08-29","PANR"
476.969177246094,477.928863525391,476.009490966797,476.969177246094,4907801,"2014-09-01","PANR"
478.888580322266,478.888580322266,476.009490966797,478.888580322266,5319494,"2014-09-02","PANR"
479.848266601562,479.848266601562,478.888580322266,479.848266601562,5517577,"2014-09-03","PANR"
476.969177246094,479.848266601562,476.969177246094,476.969177246094,5734521,"2014-09-04","PANR"
476.969177246094,478.888580322266,476.969177246094,476.969177246094,5996478,"2014-09-05","PANR"
479.848266601562,479.848266601562,476.969177246094,479.848266601562,5560195,"2014-09-08","PANR"
478.888580322266,479.848266601562,476.969177246094,478.888580322266,5763175,"2014-09-09","PANR"
478.888580322266,484.646759033203,477.928863525391,478.888580322266,7827891,"2014-09-10","PANR"
484.646759033203,489.445220947266,478.888580322266,484.646759033203,5629175,"2014-09-11","PANR"
478.888580322266,479.848266601562,478.888580322266,478.888580322266,6355029,"2014-09-12","PANR"
484.646759033203,484.646759033203,476.969177246094,484.646759033203,7180811,"2014-09-15","PANR"
476.969177246094,489.445220947266,475.049774169922,476.969177246094,9413809,"2014-09-16","PANR"
479.848266601562,479.848266601562,476.969177246094,479.848266601562,9262511,"2014-09-17","PANR"
478.888580322266,484.646759033203,478.888580322266,478.888580322266,7227388,"2014-09-18","PANR"
479.848266601562,479.848266601562,478.888580322266,479.848266601562,5336582,"2014-09-19","PANR"
476.969177246094,479.848266601562,476.969177246094,476.969177246094,5430466,"2014-09-22","PANR"
474.090087890625,476.969177246094,473.130401611328,474.090087890625,5544669,"2014-09-23","PANR"
476.009490966797,476.969177246094,473.130401611328,476.009490966797,5315847,"2014-09-24","PANR"
484.646759033203,489.445220947266,476.009490966797,484.646759033203,6812049,"2014-09-25","PANR"
476.009490966797,479.848266601562,476.009490966797,476.009490966797,5490693,"2014-09-26","PANR"
473.130401611328,476.009490966797,472.170684814453,473.130401611328,5821110,"2014-09-29","PANR"
476.969177246094,476.969177246094,472.170684814453,476.969177246094,6077129,"2014-09-30","PANR"
479.848266601562,479.848266601562,476.009490966797,479.848266601562,5337312,"2014-10-01","PANR"
473.130401611328,476.969177246094,473.130401611328,473.130401611328,4781198,"2014-10-02","PANR"
469.291595458984,474.090087890625,469.291595458984,469.291595458984,4994078,"2014-10-03","PANR"
471.210998535156,472.170684814453,469.291595458984,471.210998535156,5947192,"2014-10-06","PANR"
474.090087890625,474.090087890625,471.210998535156,474.090087890625,5424527,"2014-10-07","PANR"
469.291595458984,472.170684814453,469.291595458984,469.291595458984,6025758,"2014-10-08","PANR"
473.130401611328,473.130401611328,469.291595458984,473.130401611328,5584890,"2014-10-09","PANR"
466.412506103516,470.251312255859,466.412506103516,466.412506103516,5481628,"2014-10-10","PANR"
463.533416748047,465.452819824219,463.533416748047,463.533416748047,5027839,"2014-10-13","PANR"
466.412506103516,466.412506103516,460.654327392578,466.412506103516,5451202,"2014-10-14","PANR"
474.090087890625,474.090087890625,466.412506103516,474.090087890625,6054622,"2014-10-15","PANR"
475.049774169922,475.049774169922,472.170684814453,475.049774169922,6150694,"2014-10-16","PANR"
477.928863525391,477.928863525391,475.049774169922,477.928863525391,5498092,"2014-10-17","PANR"
484.646759033203,484.646759033203,477.928863525391,484.646759033203,5823924,"2014-10-20","PANR"
477.928863525391,479.848266601562,476.969177246094,477.928863525391,5737647,"2014-10-21","PANR"
479.848266601562,479.848266601562,477.928863525391,479.848266601562,6520915,"2014-10-22","PANR"
479.848266601562,479.848266601562,477.928863525391,479.848266601562,4779219,"2014-10-23","PANR"
494.243713378906,494.243713378906,476.969177246094,494.243713378906,11376304,"2014-10-24","PANR"
494.243713378906,499.042205810547,484.646759033203,494.243713378906,8578024,"2014-10-27","PANR"
489.445220947266,499.042205810547,489.445220947266,489.445220947266,6344505,"2014-10-28","PANR"
499.042205810547,503.840667724609,489.445220947266,499.042205810547,7203422,"2014-10-29","PANR"
489.445220947266,494.243713378906,484.646759033203,489.445220947266,5100674,"2014-10-30","PANR"
484.646759033203,494.243713378906,484.646759033203,484.646759033203,5240198,"2014-10-31","PANR"
478.888580322266,489.445220947266,478.888580322266,478.888580322266,5729206,"2014-11-03","PANR"
478.888580322266,479.848266601562,476.969177246094,478.888580322266,5732124,"2014-11-04","PANR"
476.969177246094,479.848266601562,476.969177246094,476.969177246094,5306573,"2014-11-05","PANR"
475.049774169922,476.969177246094,473.130401611328,475.049774169922,5713681,"2014-11-06","PANR"
472.170684814453,475.049774169922,472.170684814453,472.170684814453,5814233,"2014-11-07","PANR"
472.170684814453,474.090087890625,472.170684814453,472.170684814453,5567072,"2014-11-10","PANR"
476.969177246094,476.969177246094,472.170684814453,476.969177246094,5781723,"2014-11-11","PANR"
478.888580322266,479.848266601562,476.009490966797,478.888580322266,5787246,"2014-11-12","PANR"
476.009490966797,479.848266601562,476.009490966797,476.009490966797,5867062,"2014-11-13","PANR"
474.090087890625,477.928863525391,474.090087890625,474.090087890625,5444846,"2014-11-14","PANR"
474.090087890625,477.928863525391,474.090087890625,476.969177246094,5132976,"2014-11-17","PANR"
479.848266601562,484.646759033203,476.969177246094,479.848266601562,5872272,"2014-11-18","PANR"
479.848266601562,484.646759033203,479.848266601562,479.848266601562,5879879,"2014-11-19","PANR"
476.969177246094,479.848266601562,476.969177246094,476.969177246094,5401186,"2014-11-20","PANR"
479.848266601562,479.848266601562,476.009490966797,479.848266601562,6370034,"2014-11-21","PANR"
479.848266601562,479.848266601562,477.928863525391,479.848266601562,5793914,"2014-11-24","PANR"
478.888580322266,479.848266601562,477.928863525391,478.888580322266,5959175,"2014-11-25","PANR"
479.848266601562,479.848266601562,477.928863525391,479.848266601562,5851120,"2014-11-26","PANR"
489.445220947266,489.445220947266,479.848266601562,489.445220947266,5200602,"2014-11-27","PANR"
484.646759033203,494.243713378906,484.646759033203,484.646759033203,5964385,"2014-11-28","PANR"
484.646759033203,489.445220947266,479.848266601562,484.646759033203,5289276,"2014-12-01","PANR"
479.848266601562,494.243713378906,479.848266601562,489.445220947266,5298654,"2014-12-02","PANR"
489.445220947266,489.445220947266,478.888580322266,478.888580322266,5543523,"2014-12-03","PANR"
478.888580322266,479.848266601562,477.928863525391,479.848266601562,5651890,"2014-12-04","PANR"
479.848266601562,484.646759033203,479.848266601562,484.646759033203,5409314,"2014-12-05","PANR"
484.646759033203,484.646759033203,477.928863525391,477.928863525391,5389516,"2014-12-08","PANR"
477.928863525391,477.928863525391,476.009490966797,476.969177246094,5343980,"2014-12-09","PANR"
476.009490966797,478.888580322266,476.009490966797,478.888580322266,5497675,"2014-12-10","PANR"
476.969177246094,477.928863525391,476.009490966797,477.928863525391,5271666,"2014-12-11","PANR"
477.928863525391,479.848266601562,477.928863525391,479.848266601562,5449847,"2014-12-12","PANR"
477.928863525391,478.888580322266,475.049774169922,475.049774169922,5215190,"2014-12-15","PANR"
474.090087890625,474.090087890625,470.251312255859,470.251312255859,5190286,"2014-12-16","PANR"
469.291595458984,469.291595458984,464.493133544922,464.493133544922,5510491,"2014-12-17","PANR"
464.493133544922,466.412506103516,461.614044189453,461.614044189453,3886332,"2014-12-18","PANR"
461.614044189453,462.57373046875,461.614044189453,462.57373046875,2981671,"2014-12-19","PANR"
462.57373046875,463.533416748047,461.614044189453,461.614044189453,2643856,"2014-12-22","PANR"
461.614044189453,463.533416748047,461.614044189453,462.57373046875,2792445,"2014-12-23","PANR"
462.57373046875,464.493133544922,462.57373046875,464.493133544922,2512356,"2014-12-24","PANR"
464.493133544922,467.372222900391,464.493133544922,465.452819824219,2583837,"2014-12-29","PANR"
465.452819824219,465.452819824219,463.533416748047,463.533416748047,2365852,"2014-12-30","PANR"
460.654327392578,460.654327392578,452.017059326172,452.017059326172,2109729,"2015-01-02","PANR"
450.097686767578,450.097686767578,436.661926269531,436.661926269531,1780979,"2015-01-05","PANR"
434.742523193359,434.742523193359,430.903747558594,430.903747558594,1791920,"2015-01-06","PANR"
428.024658203125,428.024658203125,416.50830078125,416.50830078125,308951,"2015-01-07","PANR"
422.266479492188,422.266479492188,412.669525146484,413.629211425781,144316,"2015-01-08","PANR"
414.588897705078,414.588897705078,414.588897705078,414.588897705078,6564,"2015-01-09","PANR"
411.709808349609,414.588897705078,409.790435791016,414.588897705078,157237,"2015-01-12","PANR"
414.588897705078,414.588897705078,413.629211425781,414.588897705078,72418,"2015-01-13","PANR"
414.588897705078,418.427703857422,414.588897705078,417.467987060547,323227,"2015-01-14","PANR"
420.347076416016,420.347076416016,417.467987060547,420.347076416016,598209,"2015-01-15","PANR"
420.347076416016,423.226165771484,420.347076416016,422.266479492188,440034,"2015-01-16","PANR"
422.266479492188,428.024658203125,422.266479492188,428.024658203125,642182,"2015-01-19","PANR"
428.024658203125,430.903747558594,428.024658203125,429.944061279297,437638,"2015-01-20","PANR"
429.944061279297,432.823150634766,429.944061279297,432.823150634766,629469,"2015-01-21","PANR"
432.823150634766,434.742523193359,432.823150634766,434.742523193359,417423,"2015-01-22","PANR"
434.742523193359,436.661926269531,434.742523193359,435.702239990234,500158,"2015-01-23","PANR"
434.742523193359,435.702239990234,432.823150634766,432.823150634766,588310,"2015-01-26","PANR"
432.823150634766,435.702239990234,432.823150634766,434.742523193359,665522,"2015-01-27","PANR"
432.823150634766,435.702239990234,432.823150634766,435.702239990234,612693,"2015-01-28","PANR"
434.742523193359,438.581329345703,434.742523193359,438.581329345703,564345,"2015-01-29","PANR"
438.581329345703,444.339508056641,438.581329345703,444.339508056641,634054,"2015-01-30","PANR"
443.379791259766,445.299194335938,443.379791259766,443.379791259766,580704,"2015-02-02","PANR"
443.379791259766,446.258880615234,443.379791259766,446.258880615234,395020,"2015-02-03","PANR"
446.258880615234,448.178283691406,446.258880615234,448.178283691406,169428,"2015-02-04","PANR"
448.178283691406,448.178283691406,445.299194335938,446.258880615234,691468,"2015-02-05","PANR"
446.258880615234,450.097686767578,446.258880615234,449.137969970703,512662,"2015-02-06","PANR"
449.137969970703,454.896148681641,448.178283691406,454.896148681641,705327,"2015-02-09","PANR"
454.896148681641,454.896148681641,452.976776123047,453.936462402344,442744,"2015-02-10","PANR"
453.936462402344,457.775238037109,453.936462402344,457.775238037109,779308,"2015-02-11","PANR"
457.775238037109,457.775238037109,454.896148681641,455.855865478516,599877,"2015-02-12","PANR"
455.855865478516,459.694641113281,455.855865478516,459.694641113281,514850,"2015-02-13","PANR"
459.694641113281,459.694641113281,456.815551757812,456.815551757812,774828,"2015-02-16","PANR"
456.815551757812,458.734954833984,455.855865478516,457.775238037109,799627,"2015-02-17","PANR"
457.775238037109,462.57373046875,456.815551757812,462.57373046875,992188,"2015-02-18","PANR"
462.57373046875,464.493133544922,461.614044189453,464.493133544922,663230,"2015-02-20","PANR"
464.493133544922,468.331909179688,463.533416748047,468.331909179688,1182144,"2015-02-23","PANR"
468.331909179688,472.170684814453,468.331909179688,472.170684814453,787436,"2015-02-24","PANR"
472.170684814453,475.049774169922,471.210998535156,475.049774169922,1284468,"2015-02-25","PANR"
475.049774169922,476.009490966797,471.210998535156,475.049774169922,1119624,"2015-02-26","PANR"
475.049774169922,475.049774169922,472.170684814453,475.049774169922,1172349,"2015-02-27","PANR"
475.049774169922,476.009490966797,474.090087890625,475.049774169922,1215488,"2015-03-02","PANR"
475.049774169922,478.888580322266,475.049774169922,476.969177246094,1096284,"2015-03-03","PANR"
476.969177246094,476.969177246094,474.090087890625,474.090087890625,1096284,"2015-03-04","PANR"
476.969177246094,476.969177246094,473.130401611328,476.969177246094,1249144,"2015-03-05","PANR"
476.969177246094,479.848266601562,476.969177246094,478.888580322266,1309268,"2015-03-06","PANR"
477.928863525391,479.848266601562,476.969177246094,478.888580322266,2846420,"2015-03-09","PANR"
478.888580322266,478.888580322266,473.130401611328,473.130401611328,1552990,"2015-03-10","PANR"
471.210998535156,471.210998535156,461.614044189453,461.614044189453,1451604,"2015-03-11","PANR"
461.614044189453,464.493133544922,461.614044189453,464.493133544922,1234765,"2015-03-12","PANR"
464.493133544922,464.493133544922,461.614044189453,461.614044189453,1284155,"2015-03-13","PANR"
460.654327392578,462.57373046875,460.654327392578,462.57373046875,1177872,"2015-03-16","PANR"
463.533416748047,464.493133544922,462.57373046875,464.493133544922,1087427,"2015-03-17","PANR"
464.493133544922,465.452819824219,462.57373046875,463.533416748047,1182873,"2015-03-18","PANR"
463.533416748047,466.412506103516,463.533416748047,466.412506103516,1079507,"2015-03-19","PANR"
466.412506103516,466.412506103516,463.533416748047,463.533416748047,1215071,"2015-03-20","PANR"
463.533416748047,466.412506103516,463.533416748047,466.412506103516,1674487,"2015-03-23","PANR"
466.412506103516,473.130401611328,466.412506103516,472.170684814453,1483072,"2015-03-24","PANR"
472.170684814453,475.049774169922,471.210998535156,475.049774169922,1406277,"2015-03-25","PANR"
474.090087890625,475.049774169922,472.170684814453,474.090087890625,1121917,"2015-03-26","PANR"
474.090087890625,477.928863525391,474.090087890625,477.928863525391,1420032,"2015-03-27","PANR"
477.928863525391,484.646759033203,477.928863525391,479.848266601562,3087225,"2015-03-30","PANR"
479.848266601562,499.042205810547,479.848266601562,489.445220947266,3185902,"2015-03-31","PANR"
484.646759033203,494.243713378906,479.848266601562,489.445220947266,3760772,"2015-04-01","PANR"
489.445220947266,489.445220947266,484.646759033203,484.646759033203,3757125,"2015-04-02","PANR"
489.445220947266,494.243713378906,484.646759033203,489.445220947266,3153809,"2015-04-06","PANR"
489.445220947266,499.042205810547,489.445220947266,499.042205810547,3580402,"2015-04-07","PANR"
499.042205810547,503.840667724609,484.646759033203,484.646759033203,2681681,"2015-04-08","PANR"
484.646759033203,494.243713378906,484.646759033203,494.243713378906,5390870,"2015-04-09","PANR"
494.243713378906,508.63916015625,494.243713378906,503.840667724609,3726073,"2015-04-10","PANR"
503.840667724609,518.236145019531,503.840667724609,503.840667724609,6347006,"2015-04-13","PANR"
503.840667724609,518.236145019531,499.042205810547,513.437622070312,4883314,"2015-04-14","PANR"
513.437622070312,523.034606933594,513.437622070312,513.437622070312,4950002,"2015-04-15","PANR"
513.437622070312,523.034606933594,513.437622070312,518.236145019531,4017936,"2015-04-16","PANR"
518.236145019531,518.236145019531,499.042205810547,499.042205810547,4486626,"2015-04-17","PANR"
494.243713378906,494.243713378906,479.848266601562,484.646759033203,3716174,"2015-04-20","PANR"
484.646759033203,508.63916015625,484.646759033203,503.840667724609,5537375,"2015-04-21","PANR"
503.840667724609,513.437622070312,503.840667724609,503.840667724609,3962398,"2015-04-22","PANR"
503.840667724609,513.437622070312,503.840667724609,508.63916015625,3757958,"2015-04-23","PANR"
508.63916015625,518.236145019531,508.63916015625,513.437622070312,3859761,"2015-04-24","PANR"
513.437622070312,513.437622070312,489.445220947266,489.445220947266,3673869,"2015-04-27","PANR"
489.445220947266,489.445220947266,478.888580322266,479.848266601562,3631252,"2015-04-28","PANR"
479.848266601562,484.646759033203,477.928863525391,478.888580322266,3633544,"2015-04-29","PANR"
478.888580322266,479.848266601562,477.928863525391,477.928863525391,3809016,"2015-04-30","PANR"
477.928863525391,489.445220947266,477.928863525391,489.445220947266,2686891,"2015-05-04","PANR"
494.243713378906,499.042205810547,484.646759033203,489.445220947266,2605511,"2015-05-05","PANR"
489.445220947266,494.243713378906,484.646759033203,484.646759033203,2249044,"2015-05-06","PANR"
484.646759033203,489.445220947266,478.888580322266,484.646759033203,2374500,"2015-05-07","PANR"
484.646759033203,494.243713378906,484.646759033203,494.243713378906,2712836,"2015-05-08","PANR"
494.243713378906,503.840667724609,494.243713378906,494.243713378906,4228940,"2015-05-11","PANR"
494.243713378906,508.63916015625,494.243713378906,499.042205810547,4827255,"2015-05-12","PANR"
499.042205810547,513.437622070312,494.243713378906,513.437622070312,3838296,"2015-05-13","PANR"
513.437622070312,513.437622070312,499.042205810547,503.840667724609,4521741,"2015-05-15","PANR"
503.840667724609,508.63916015625,494.243713378906,503.840667724609,3949894,"2015-05-18","PANR"
503.840667724609,503.840667724609,494.243713378906,503.840667724609,3428166,"2015-05-19","PANR"
503.840667724609,513.437622070312,499.042205810547,508.63916015625,2829331,"2015-05-20","PANR"
508.63916015625,508.63916015625,499.042205810547,508.63916015625,3497147,"2015-05-21","PANR"
508.63916015625,513.437622070312,503.840667724609,513.437622070312,3394927,"2015-05-22","PANR"
513.437622070312,513.437622070312,503.840667724609,503.840667724609,2966458,"2015-05-25","PANR"
503.840667724609,513.437622070312,503.840667724609,513.437622070312,3161416,"2015-05-26","PANR"
508.63916015625,513.437622070312,508.63916015625,508.63916015625,2250503,"2015-05-27","PANR"
508.63916015625,513.437622070312,503.840667724609,503.840667724609,2546534,"2015-05-28","PANR"
503.840667724609,503.840667724609,494.243713378906,494.243713378906,2858611,"2015-05-29","PANR"
494.243713378906,494.243713378906,489.445220947266,489.445220947266,2892060,"2015-06-01","PANR"
489.445220947266,489.445220947266,479.848266601562,479.848266601562,2886224,"2015-06-03","PANR"
479.848266601562,484.646759033203,479.848266601562,479.848266601562,2648441,"2015-06-04","PANR"
478.888580322266,479.848266601562,478.888580322266,479.848266601562,2662508,"2015-06-05","PANR"
479.848266601562,479.848266601562,478.888580322266,478.888580322266,2553307,"2015-06-08","PANR"
478.888580322266,478.888580322266,476.009490966797,476.009490966797,2320941,"2015-06-09","PANR"
476.009490966797,479.848266601562,476.009490966797,478.888580322266,3739411,"2015-06-10","PANR"
478.888580322266,479.848266601562,478.888580322266,478.888580322266,2867468,"2015-06-11","PANR"
478.888580322266,479.848266601562,477.928863525391,479.848266601562,3077743,"2015-06-12","PANR"
479.848266601562,479.848266601562,477.928863525391,477.928863525391,2738782,"2015-06-15","PANR"
477.928863525391,484.646759033203,476.969177246094,484.646759033203,2784109,"2015-06-16","PANR"
484.646759033203,532.631591796875,484.646759033203,527.833068847656,11626591,"2015-06-17","PANR"
484.646759033203,532.631591796875,484.646759033203,523.034606933594,4538622,"2015-06-18","PANR"
523.034606933594,532.631591796875,523.034606933594,532.631591796875,4289272,"2015-06-19","PANR"
532.631591796875,532.631591796875,513.437622070312,513.437622070312,3595198,"2015-06-22","PANR"
513.437622070312,518.236145019531,503.840667724609,503.840667724609,3789635,"2015-06-23","PANR"
503.840667724609,508.63916015625,503.840667724609,508.63916015625,3109941,"2015-06-24","PANR"
503.840667724609,503.840667724609,499.042205810547,503.840667724609,4299379,"2015-06-25","PANR"
503.840667724609,513.437622070312,503.840667724609,513.437622070312,4416396,"2015-06-26","PANR"
503.840667724609,508.63916015625,489.445220947266,494.243713378906,4059929,"2015-06-29","PANR"
494.243713378906,513.437622070312,494.243713378906,513.437622070312,4028044,"2015-06-30","PANR"
513.437622070312,518.236145019531,508.63916015625,518.236145019531,3708463,"2015-07-01","PANR"
518.236145019531,527.833068847656,518.236145019531,518.236145019531,3296771,"2015-07-02","PANR"
518.236145019531,518.236145019531,513.437622070312,518.236145019531,3398574,"2015-07-03","PANR"
508.63916015625,508.63916015625,503.840667724609,503.840667724609,1953325,"2015-07-06","PANR"
503.840667724609,503.840667724609,499.042205810547,499.042205810547,2540490,"2015-07-07","PANR"
494.243713378906,503.840667724609,494.243713378906,494.243713378906,3550184,"2015-07-08","PANR"
489.445220947266,489.445220947266,484.646759033203,489.445220947266,3446089,"2015-07-09","PANR"
489.445220947266,503.840667724609,489.445220947266,499.042205810547,3776402,"2015-07-10","PANR"
499.042205810547,508.63916015625,499.042205810547,503.840667724609,3801305,"2015-07-13","PANR"
503.840667724609,513.437622070312,503.840667724609,513.437622070312,3275306,"2015-07-14","PANR"
513.437622070312,513.437622070312,499.042205810547,503.840667724609,3777548,"2015-07-15","PANR"
503.840667724609,508.63916015625,499.042205810547,508.63916015625,3371065,"2015-07-22","PANR"
508.63916015625,518.236145019531,508.63916015625,518.236145019531,3747642,"2015-07-23","PANR"
513.437622070312,513.437622070312,499.042205810547,503.840667724609,3390342,"2015-07-24","PANR"
503.840667724609,503.840667724609,499.042205810547,499.042205810547,3384403,"2015-07-27","PANR"
494.243713378906,494.243713378906,489.445220947266,489.445220947266,3580506,"2015-07-28","PANR"
489.445220947266,503.840667724609,489.445220947266,494.243713378906,3569774,"2015-07-29","PANR"
494.243713378906,503.840667724609,494.243713378906,503.840667724609,3828293,"2015-07-30","PANR"
503.840667724609,513.437622070312,503.840667724609,503.840667724609,3838505,"2015-07-31","PANR"
503.840667724609,503.840667724609,499.042205810547,503.840667724609,3329385,"2015-08-03","PANR"
499.042205810547,499.042205810547,489.445220947266,489.445220947266,2932281,"2015-08-04","PANR"
489.445220947266,503.840667724609,489.445220947266,503.840667724609,3808808,"2015-08-05","PANR"
503.840667724609,513.437622070312,499.042205810547,503.840667724609,3256654,"2015-08-06","PANR"
499.042205810547,499.042205810547,494.243713378906,499.042205810547,3458176,"2015-08-07","PANR"
494.243713378906,494.243713378906,484.646759033203,494.243713378906,3791302,"2015-08-10","PANR"
494.243713378906,499.042205810547,489.445220947266,489.445220947266,3464741,"2015-08-11","PANR"
484.646759033203,484.646759033203,476.009490966797,476.009490966797,2685119,"2015-08-12","PANR"
476.009490966797,478.888580322266,475.049774169922,476.009490966797,3773067,"2015-08-13","PANR"
476.009490966797,476.009490966797,474.090087890625,474.090087890625,3640734,"2015-08-14","PANR"
474.090087890625,474.090087890625,471.210998535156,471.210998535156,3571337,"2015-08-18","PANR"
471.210998535156,471.210998535156,470.251312255859,470.251312255859,3390446,"2015-08-19","PANR"
469.291595458984,469.291595458984,468.331909179688,468.331909179688,3712215,"2015-08-20","PANR"
466.412506103516,466.412506103516,464.493133544922,464.493133544922,3599992,"2015-08-21","PANR"
461.614044189453,461.614044189453,455.855865478516,455.855865478516,2050023,"2015-08-24","PANR"
454.896148681641,458.734954833984,449.137969970703,449.137969970703,3072950,"2015-08-25","PANR"
428.984344482422,448.178283691406,428.984344482422,428.984344482422,2457235,"2015-08-26","PANR"
428.984344482422,430.903747558594,422.266479492188,422.266479492188,3093061,"2015-08-27","PANR"
422.266479492188,424.185882568359,416.50830078125,416.50830078125,2619682,"2015-08-28","PANR"
414.588897705078,417.467987060547,414.588897705078,416.50830078125,2981567,"2015-08-31","PANR"
415.548614501953,415.548614501953,413.629211425781,414.588897705078,3150579,"2015-09-01","PANR"
413.629211425781,414.588897705078,412.669525146484,414.588897705078,2740970,"2015-09-02","PANR"
414.588897705078,420.347076416016,414.588897705078,420.347076416016,3429208,"2015-09-03","PANR"
419.387390136719,419.387390136719,417.467987060547,419.387390136719,3647611,"2015-09-04","PANR"
418.427703857422,418.427703857422,414.588897705078,414.588897705078,3668138,"2015-09-07","PANR"
413.629211425781,413.629211425781,411.709808349609,411.709808349609,3451507,"2015-09-08","PANR"
411.709808349609,414.588897705078,411.709808349609,413.629211425781,3872265,"2015-09-09","PANR"
412.669525146484,412.669525146484,410.750122070312,410.750122070312,3556853,"2015-09-10","PANR"
410.750122070312,410.750122070312,409.790435791016,410.750122070312,3698773,"2015-09-11","PANR"
410.750122070312,411.709808349609,410.750122070312,411.709808349609,3481308,"2015-09-14","PANR"
410.750122070312,410.750122070312,408.830718994141,408.830718994141,4199556,"2015-09-15","PANR"
408.830718994141,408.830718994141,407.871032714844,408.830718994141,3472764,"2015-09-16","PANR"
408.830718994141,409.790435791016,408.830718994141,409.790435791016,3697106,"2015-09-17","PANR"
409.790435791016,411.709808349609,409.790435791016,410.750122070312,3848508,"2015-09-18","PANR"
408.830718994141,409.790435791016,407.871032714844,409.790435791016,3538410,"2015-09-21","PANR"
409.790435791016,409.790435791016,408.830718994141,408.830718994141,3568940,"2015-09-22","PANR"
406.911346435547,406.911346435547,404.032257080078,404.032257080078,3489540,"2015-09-23","PANR"
403.072540283203,403.072540283203,402.112854003906,402.112854003906,3358770,"2015-09-25","PANR"
402.112854003906,402.112854003906,400.193450927734,400.193450927734,3478078,"2015-09-28","PANR"
398.274047851562,398.274047851562,397.314361572266,397.314361572266,3806203,"2015-09-29","PANR"
397.314361572266,399.233764648438,397.314361572266,399.233764648438,4098378,"2015-09-30","PANR"
399.233764648438,402.112854003906,399.233764648438,402.112854003906,3764627,"2015-10-01","PANR"
402.112854003906,402.112854003906,401.153167724609,402.112854003906,3643547,"2015-10-02","PANR"
402.112854003906,404.032257080078,402.112854003906,404.032257080078,3805265,"2015-10-05","PANR"
404.032257080078,410.750122070312,404.032257080078,410.750122070312,3740974,"2015-10-06","PANR"
410.750122070312,441.460418701172,410.750122070312,438.581329345703,11427466,"2015-10-07","PANR"
441.460418701172,473.130401611328,438.581329345703,470.251312255859,10101005,"2015-10-08","PANR"
470.251312255859,473.130401611328,469.291595458984,469.291595458984,4732537,"2015-10-09","PANR"
469.291595458984,472.170684814453,469.291595458984,471.210998535156,4778489,"2015-10-12","PANR"
471.210998535156,471.210998535156,463.533416748047,463.533416748047,3982404,"2015-10-13","PANR"
461.614044189453,461.614044189453,460.654327392578,461.614044189453,3671577,"2015-10-15","PANR"
461.614044189453,461.614044189453,459.694641113281,459.694641113281,3455779,"2015-10-16","PANR"
459.694641113281,461.614044189453,459.694641113281,461.614044189453,3778902,"2015-10-19","PANR"
461.614044189453,464.493133544922,461.614044189453,464.493133544922,3915821,"2015-10-20","PANR"
464.493133544922,467.372222900391,464.493133544922,464.493133544922,4032733,"2015-10-21","PANR"
463.533416748047,465.452819824219,463.533416748047,463.533416748047,3736702,"2015-10-22","PANR"
463.533416748047,466.412506103516,463.533416748047,466.412506103516,3236231,"2015-10-23","PANR"
466.412506103516,468.331909179688,466.412506103516,468.331909179688,3494125,"2015-10-26","PANR"
468.331909179688,468.331909179688,463.533416748047,463.533416748047,3352309,"2015-10-27","PANR"
463.533416748047,463.533416748047,461.614044189453,461.614044189453,3290936,"2015-10-28","PANR"
461.614044189453,461.614044189453,456.815551757812,457.775238037109,3389717,"2015-10-29","PANR"
457.775238037109,460.654327392578,455.855865478516,460.654327392578,3499231,"2015-10-30","PANR"
459.694641113281,460.654327392578,458.734954833984,460.654327392578,3443692,"2015-11-02","PANR"
460.654327392578,463.533416748047,460.654327392578,463.533416748047,3570607,"2015-11-03","PANR"
463.533416748047,467.372222900391,463.533416748047,467.372222900391,3668763,"2015-11-04","PANR"
466.412506103516,467.372222900391,465.452819824219,467.372222900391,3435669,"2015-11-05","PANR"
467.372222900391,468.331909179688,467.372222900391,467.372222900391,3569461,"2015-11-06","PANR"
467.372222900391,467.372222900391,460.654327392578,460.654327392578,3359291,"2015-11-09","PANR"
457.775238037109,457.775238037109,450.097686767578,455.855865478516,3380130,"2015-11-10","PANR"
455.855865478516,456.815551757812,454.896148681641,455.855865478516,3573108,"2015-11-11","PANR"
455.855865478516,459.694641113281,455.855865478516,459.694641113281,3684289,"2015-11-12","PANR"
457.775238037109,464.493133544922,457.775238037109,464.493133544922,3423269,"2015-11-13","PANR"
462.57373046875,462.57373046875,460.654327392578,460.654327392578,3300209,"2015-11-16","PANR"
460.654327392578,465.452819824219,460.654327392578,465.452819824219,3567273,"2015-11-17","PANR"
465.452819824219,466.412506103516,463.533416748047,463.533416748047,3454842,"2015-11-18","PANR"
463.533416748047,463.533416748047,459.694641113281,461.614044189453,3461198,"2015-11-19","PANR"
461.614044189453,462.57373046875,460.654327392578,461.614044189453,3558624,"2015-11-20","PANR"
461.614044189453,461.614044189453,458.734954833984,460.654327392578,3294895,"2015-11-23","PANR"
459.694641113281,461.614044189453,459.694641113281,461.614044189453,3970734,"2015-11-24","PANR"
460.654327392578,463.533416748047,460.654327392578,463.533416748047,4201015,"2015-11-25","PANR"
464.493133544922,474.090087890625,463.533416748047,474.090087890625,3686165,"2015-11-26","PANR"
474.090087890625,474.090087890625,469.291595458984,469.291595458984,3445776,"2015-11-27","PANR"
469.291595458984,469.291595458984,464.493133544922,464.493133544922,2988027,"2015-11-30","PANR"
464.493133544922,472.170684814453,464.493133544922,470.251312255859,3731075,"2015-12-01","PANR"
470.251312255859,470.251312255859,467.372222900391,467.372222900391,3230500,"2015-12-02","PANR"
466.412506103516,467.372222900391,465.452819824219,467.372222900391,3472243,"2015-12-03","PANR"
465.452819824219,465.452819824219,462.57373046875,463.533416748047,3121820,"2015-12-04","PANR"
463.533416748047,465.452819824219,462.57373046875,463.533416748047,3669910,"2015-12-07","PANR"
462.57373046875,462.57373046875,458.734954833984,458.734954833984,3462552,"2015-12-08","PANR"
458.734954833984,458.734954833984,458.734954833984,458.734954833984,0,"2015-12-09","PANR"
456.815551757812,458.734954833984,455.855865478516,456.815551757812,3663553,"2015-12-10","PANR"
456.815551757812,456.815551757812,455.855865478516,455.855865478516,3171419,"2015-12-11","PANR"
453.936462402344,453.936462402344,450.097686767578,450.097686767578,3018870,"2015-12-14","PANR"
450.097686767578,451.057373046875,449.137969970703,449.137969970703,3477245,"2015-12-15","PANR"
449.137969970703,451.057373046875,449.137969970703,450.097686767578,4191533,"2015-12-16","PANR"
450.097686767578,452.017059326172,444.339508056641,444.339508056641,4200286,"2015-12-17","PANR"
442.420104980469,442.420104980469,435.702239990234,435.702239990234,3662303,"2015-12-18","PANR"
433.782836914062,434.742523193359,432.823150634766,434.742523193359,3995325,"2015-12-21","PANR"
434.742523193359,436.661926269531,434.742523193359,434.742523193359,3157769,"2015-12-22","PANR"
434.742523193359,434.742523193359,430.903747558594,431.863433837891,3700857,"2015-12-23","PANR"
431.863433837891,432.823150634766,430.903747558594,430.903747558594,3153184,"2015-12-28","PANR"
430.903747558594,431.863433837891,428.984344482422,428.984344482422,3767857,"2015-12-29","PANR"
428.984344482422,431.863433837891,424.185882568359,431.863433837891,4526639,"2015-12-30","PANR"
430.903747558594,431.863433837891,428.024658203125,428.024658203125,3795679,"2016-01-04","PANR"
426.105255126953,431.863433837891,426.105255126953,431.863433837891,4200702,"2016-01-05","PANR"
430.903747558594,436.661926269531,430.903747558594,436.661926269531,4915720,"2016-01-06","PANR"
434.742523193359,434.742523193359,429.944061279297,429.944061279297,3471722,"2016-01-07","PANR"
428.984344482422,428.984344482422,428.024658203125,428.984344482422,3715862,"2016-01-08","PANR"
428.024658203125,428.024658203125,422.266479492188,423.226165771484,3223414,"2016-01-11","PANR"
423.226165771484,427.064971923828,423.226165771484,425.145568847656,1189021,"2016-01-12","PANR"
425.145568847656,426.105255126953,423.226165771484,423.226165771484,1373246,"2016-01-13","PANR"
420.347076416016,420.347076416016,417.467987060547,417.467987060547,1107329,"2016-01-14","PANR"
417.467987060547,419.387390136719,417.467987060547,419.387390136719,1688762,"2016-01-15","PANR"
417.467987060547,417.467987060547,414.588897705078,414.588897705078,1365535,"2016-01-18","PANR"
414.588897705078,415.548614501953,413.629211425781,413.629211425781,1489429,"2016-01-19","PANR"
413.629211425781,413.629211425781,411.709808349609,411.709808349609,1310726,"2016-01-20","PANR"
411.709808349609,416.50830078125,410.750122070312,416.50830078125,1153281,"2016-01-21","PANR"
416.50830078125,420.347076416016,416.50830078125,420.347076416016,1743571,"2016-01-22","PANR"
420.347076416016,425.145568847656,420.347076416016,424.185882568359,1433161,"2016-01-25","PANR"
421.306793212891,422.266479492188,420.347076416016,420.347076416016,1596754,"2016-01-26","PANR"
420.347076416016,423.226165771484,420.347076416016,422.266479492188,1861317,"2016-01-27","PANR"
421.306793212891,423.226165771484,421.306793212891,422.266479492188,1295201,"2016-01-28","PANR"
422.266479492188,423.226165771484,420.347076416016,423.226165771484,1266858,"2016-01-29","PANR"
423.226165771484,423.226165771484,419.387390136719,419.387390136719,1111913,"2016-02-01","PANR"
419.387390136719,419.387390136719,417.467987060547,417.467987060547,1293950,"2016-02-02","PANR"
416.50830078125,417.467987060547,413.629211425781,417.467987060547,1371683,"2016-02-03","PANR"
417.467987060547,420.347076416016,416.50830078125,416.50830078125,1612697,"2016-02-04","PANR"
416.50830078125,418.427703857422,416.50830078125,416.50830078125,1595608,"2016-02-05","PANR"
416.50830078125,416.50830078125,413.629211425781,413.629211425781,1382728,"2016-02-09","PANR"
413.629211425781,413.629211425781,410.750122070312,410.750122070312,1657086,"2016-02-10","PANR"
410.750122070312,414.588897705078,410.750122070312,414.588897705078,1205797,"2016-02-11","PANR"
414.588897705078,414.588897705078,412.669525146484,412.669525146484,1390022,"2016-02-12","PANR"
412.669525146484,415.548614501953,412.669525146484,413.629211425781,1805258,"2016-02-15","PANR"
413.629211425781,415.548614501953,413.629211425781,414.588897705078,1372204,"2016-02-16","PANR"
414.588897705078,416.50830078125,414.588897705078,416.50830078125,1603215,"2016-02-17","PANR"
416.50830078125,418.427703857422,416.50830078125,417.467987060547,1530066,"2016-02-18","PANR"
417.467987060547,417.467987060547,414.588897705078,414.588897705078,1295826,"2016-02-19","PANR"
414.588897705078,414.588897705078,410.750122070312,410.750122070312,1583312,"2016-02-22","PANR"
410.750122070312,410.750122070312,407.871032714844,407.871032714844,1757013,"2016-02-23","PANR"
407.871032714844,407.871032714844,406.911346435547,407.871032714844,1414197,"2016-02-24","PANR"
407.871032714844,410.750122070312,407.871032714844,409.790435791016,1648333,"2016-02-25","PANR"
409.790435791016,409.790435791016,408.830718994141,409.790435791016,1354907,"2016-02-26","PANR"
409.790435791016,412.669525146484,409.790435791016,412.669525146484,1603527,"2016-02-29","PANR"
412.669525146484,416.50830078125,411.709808349609,416.50830078125,1750240,"2016-03-01","PANR"
416.50830078125,420.347076416016,416.50830078125,416.50830078125,1376164,"2016-03-02","PANR"
416.50830078125,420.347076416016,415.548614501953,415.548614501953,1659378,"2016-03-03","PANR"
415.548614501953,415.548614501953,413.629211425781,413.629211425781,1287698,"2016-03-04","PANR"
413.629211425781,415.548614501953,413.629211425781,414.588897705078,1501099,"2016-03-07","PANR"
414.588897705078,415.548614501953,412.669525146484,412.669525146484,1270922,"2016-03-08","PANR"
412.669525146484,412.669525146484,410.750122070312,410.750122070312,1578519,"2016-03-10","PANR"
410.750122070312,410.750122070312,410.750122070312,410.750122070312,0,"2016-03-11","PANR"
410.750122070312,410.750122070312,410.750122070312,410.750122070312,0,"2016-03-14","PANR"
413.629211425781,417.467987060547,412.669525146484,417.467987060547,1271026,"2016-03-15","PANR"
417.467987060547,419.387390136719,416.50830078125,419.387390136719,1702413,"2016-03-16","PANR"
419.387390136719,425.145568847656,418.427703857422,425.145568847656,1589356,"2016-03-17","PANR"
425.145568847656,428.024658203125,425.145568847656,428.024658203125,1486928,"2016-03-18","PANR"
428.024658203125,431.863433837891,427.064971923828,430.903747558594,1279050,"2016-03-21","PANR"
430.903747558594,433.782836914062,430.903747558594,433.782836914062,1482030,"2016-03-22","PANR"
433.782836914062,437.621612548828,433.782836914062,437.621612548828,1725337,"2016-03-23","PANR"
437.621612548828,437.621612548828,436.661926269531,436.661926269531,1367619,"2016-03-24","PANR"
436.661926269531,436.661926269531,434.742523193359,434.742523193359,1651146,"2016-03-28","PANR"
434.742523193359,436.661926269531,434.742523193359,435.702239990234,1403256,"2016-03-29","PANR"
435.702239990234,436.661926269531,435.702239990234,436.661926269531,1490887,"2016-03-30","PANR"
436.661926269531,436.661926269531,435.702239990234,436.661926269531,1317812,"2016-03-31","PANR"
436.661926269531,436.661926269531,435.702239990234,436.661926269531,1518292,"2016-04-01","PANR"
436.661926269531,436.661926269531,434.742523193359,435.702239990234,1312081,"2016-04-04","PANR"
434.742523193359,437.621612548828,434.742523193359,436.661926269531,932586,"2016-04-05","PANR"
436.661926269531,436.661926269531,435.702239990234,435.702239990234,1323022,"2016-04-06","PANR"
435.702239990234,436.661926269531,435.702239990234,436.661926269531,1061064,"2016-04-07","PANR"
435.702239990234,436.661926269531,435.702239990234,435.702239990234,1094929,"2016-04-08","PANR"
435.702239990234,435.702239990234,435.702239990234,435.702239990234,0,"2016-04-11","PANR"
435.702239990234,436.661926269531,435.702239990234,436.661926269531,1484531,"2016-04-12","PANR"
436.661926269531,436.661926269531,436.661926269531,436.661926269531,0,"2016-04-13","PANR"
436.661926269531,436.661926269531,436.661926269531,436.661926269531,0,"2016-04-14","PANR"
436.661926269531,436.661926269531,436.661926269531,436.661926269531,0,"2016-04-15","PANR"
436.661926269531,436.661926269531,436.661926269531,436.661926269531,0,"2016-04-18","PANR"
436.661926269531,436.661926269531,436.661926269531,436.661926269531,0,"2016-04-19","PANR"
427.064971923828,431.863433837891,427.064971923828,431.863433837891,1590502,"2016-04-20","PANR"
431.863433837891,437.621612548828,431.863433837891,436.661926269531,1441288,"2016-04-21","PANR"
436.661926269531,437.621612548828,435.702239990234,437.621612548828,1509435,"2016-04-22","PANR"
437.621612548828,443.379791259766,437.621612548828,442.420104980469,1201629,"2016-04-25","PANR"
442.420104980469,443.379791259766,442.420104980469,442.420104980469,1065961,"2016-04-26","PANR"
442.420104980469,447.218597412109,442.420104980469,447.218597412109,1891327,"2016-04-27","PANR"
447.218597412109,465.452819824219,446.258880615234,459.694641113281,2303749,"2016-04-28","PANR"
459.694641113281,459.694641113281,455.855865478516,455.855865478516,1281967,"2016-04-29","PANR"
455.855865478516,456.815551757812,449.137969970703,454.896148681641,1479946,"2016-05-02","PANR"
454.896148681641,462.57373046875,454.896148681641,458.734954833984,1189438,"2016-05-03","PANR"
458.734954833984,460.654327392578,458.734954833984,458.734954833984,1266546,"2016-05-04","PANR"
458.734954833984,464.493133544922,458.734954833984,462.57373046875,1375226,"2016-05-09","PANR"
462.57373046875,484.646759033203,462.57373046875,476.009490966797,2269258,"2016-05-10","PANR"
523.034606933594,523.034606933594,474.090087890625,523.034606933594,5453598,"2016-05-11","PANR"
523.034606933594,523.034606933594,499.042205810547,503.840667724609,2256338,"2016-05-12","PANR"
503.840667724609,513.437622070312,499.042205810547,513.437622070312,1907269,"2016-05-13","PANR"
513.437622070312,513.437622070312,503.840667724609,503.840667724609,1617386,"2016-05-16","PANR"
503.840667724609,513.437622070312,503.840667724609,503.840667724609,1578936,"2016-05-17","PANR"
499.042205810547,499.042205810547,499.042205810547,499.042205810547,1346884,"2016-05-18","PANR"
499.042205810547,499.042205810547,489.445220947266,494.243713378906,1366369,"2016-05-19","PANR"
489.445220947266,489.445220947266,476.009490966797,477.928863525391,1536839,"2016-05-20","PANR"
477.928863525391,489.445220947266,476.009490966797,489.445220947266,1288949,"2016-05-23","PANR"
489.445220947266,489.445220947266,479.848266601562,479.848266601562,1392836,"2016-05-24","PANR"
479.848266601562,499.042205810547,479.848266601562,494.243713378906,1555595,"2016-05-25","PANR"
494.243713378906,494.243713378906,489.445220947266,489.445220947266,1277174,"2016-05-26","PANR"
489.445220947266,499.042205810547,489.445220947266,499.042205810547,1292596,"2016-05-27","PANR"
499.042205810547,513.437622070312,494.243713378906,513.437622070312,1218510,"2016-05-30","PANR"
513.437622070312,523.034606933594,503.840667724609,503.840667724609,1388251,"2016-05-31","PANR"
499.042205810547,518.236145019531,494.243713378906,518.236145019531,1586334,"2016-06-01","PANR"
518.236145019531,518.236145019531,513.437622070312,518.236145019531,1170682,"2016-06-02","PANR"
518.236145019531,532.631591796875,518.236145019531,527.833068847656,1275194,"2016-06-03","PANR"
523.034606933594,537.430053710938,523.034606933594,532.631591796875,1427847,"2016-06-06","PANR"
532.631591796875,542.228515625,532.631591796875,537.430053710938,1197774,"2016-06-07","PANR"
537.430053710938,537.430053710938,527.833068847656,527.833068847656,1292075,"2016-06-08","PANR"
527.833068847656,527.833068847656,518.236145019531,518.236145019531,1384604,"2016-06-09","PANR"
518.236145019531,518.236145019531,508.63916015625,508.63916015625,1385646,"2016-06-10","PANR"
494.243713378906,503.840667724609,494.243713378906,494.243713378906,1586543,"2016-06-13","PANR"
494.243713378906,503.840667724609,489.445220947266,494.243713378906,1157657,"2016-06-14","PANR"
494.243713378906,494.243713378906,489.445220947266,494.243713378906,1285614,"2016-06-15","PANR"
494.243713378906,499.042205810547,494.243713378906,494.243713378906,1159220,"2016-06-16","PANR"
494.243713378906,494.243713378906,484.646759033203,484.646759033203,1297180,"2016-06-17","PANR"
484.646759033203,489.445220947266,479.848266601562,489.445220947266,1375955,"2016-06-20","PANR"
489.445220947266,499.042205810547,489.445220947266,499.042205810547,1375538,"2016-06-21","PANR"
499.042205810547,508.63916015625,499.042205810547,503.840667724609,1699808,"2016-06-22","PANR"
503.840667724609,503.840667724609,499.042205810547,499.042205810547,1177559,"2016-06-23","PANR"
499.042205810547,499.042205810547,489.445220947266,489.445220947266,1143590,"2016-06-24","PANR"
484.646759033203,503.840667724609,477.928863525391,499.042205810547,2257276,"2016-06-27","PANR"
494.243713378906,523.034606933594,489.445220947266,523.034606933594,1288740,"2016-06-28","PANR"
523.034606933594,547.027038574219,518.236145019531,547.027038574219,1500578,"2016-06-29","PANR"
547.027038574219,561.422485351562,547.027038574219,561.422485351562,1306454,"2016-06-30","PANR"
561.422485351562,566.220947265625,551.825500488281,551.825500488281,1280196,"2016-07-01","PANR"
551.825500488281,556.623962402344,551.825500488281,551.825500488281,1390335,"2016-07-11","PANR"
551.825500488281,561.422485351562,551.825500488281,556.623962402344,1222990,"2016-07-12","PANR"
556.623962402344,566.220947265625,551.825500488281,556.623962402344,1259877,"2016-07-13","PANR"
556.623962402344,556.623962402344,542.228515625,542.228515625,1336464,"2016-07-14","PANR"
542.228515625,561.422485351562,527.833068847656,561.422485351562,1707414,"2016-07-15","PANR"
561.422485351562,571.019470214844,556.623962402344,571.019470214844,1458898,"2016-07-18","PANR"
571.019470214844,585.414916992188,566.220947265625,580.616394042969,1341361,"2016-07-19","PANR"
580.616394042969,590.21337890625,580.616394042969,590.21337890625,1313748,"2016-07-20","PANR"
590.21337890625,599.810363769531,585.414916992188,585.414916992188,1454522,"2016-07-21","PANR"
580.616394042969,580.616394042969,571.019470214844,575.817932128906,1164326,"2016-07-22","PANR"
575.817932128906,580.616394042969,575.817932128906,580.616394042969,1208298,"2016-07-25","PANR"
580.616394042969,580.616394042969,575.817932128906,580.616394042969,1325418,"2016-07-26","PANR"
580.616394042969,595.011840820312,580.616394042969,595.011840820312,1421803,"2016-07-27","PANR"
595.011840820312,599.810363769531,590.21337890625,599.810363769531,1484323,"2016-07-28","PANR"
599.810363769531,609.407287597656,599.810363769531,599.810363769531,1399504,"2016-07-29","PANR"
599.810363769531,614.205810546875,595.011840820312,614.205810546875,1289991,"2016-08-01","PANR"
614.205810546875,623.802734375,614.205810546875,619.004272460938,1391481,"2016-08-02","PANR"
614.205810546875,619.004272460938,614.205810546875,614.205810546875,1326877,"2016-08-03","PANR"
619.004272460938,623.802734375,614.205810546875,619.004272460938,1444102,"2016-08-04","PANR"
619.004272460938,628.601257324219,619.004272460938,628.601257324219,1365119,"2016-08-05","PANR"
633.399719238281,642.996704101562,628.601257324219,638.198181152344,1934257,"2016-08-08","PANR"
638.198181152344,638.198181152344,628.601257324219,633.399719238281,3128905,"2016-08-09","PANR"
633.399719238281,633.399719238281,619.004272460938,623.802734375,2938637,"2016-08-10","PANR"
623.802734375,633.399719238281,619.004272460938,623.802734375,2970313,"2016-08-11","PANR"
623.802734375,623.802734375,585.414916992188,595.011840820312,2998239,"2016-08-12","PANR"
595.011840820312,599.810363769531,580.616394042969,585.414916992188,3034084,"2016-08-15","PANR"
585.414916992188,604.608825683594,585.414916992188,599.810363769531,3187986,"2016-08-16","PANR"
599.810363769531,609.407287597656,599.810363769531,609.407287597656,2931239,"2016-08-18","PANR"
609.407287597656,609.407287597656,599.810363769531,599.810363769531,2849338,"2016-08-19","PANR"
599.810363769531,604.608825683594,599.810363769531,599.810363769531,3185173,"2016-08-22","PANR"
599.810363769531,599.810363769531,585.414916992188,590.21337890625,2862779,"2016-08-23","PANR"
590.21337890625,590.21337890625,585.414916992188,585.414916992188,3417747,"2016-08-24","PANR"
580.616394042969,599.810363769531,580.616394042969,599.810363769531,3456926,"2016-08-25","PANR"
599.810363769531,599.810363769531,595.011840820312,595.011840820312,3165688,"2016-08-26","PANR"
595.011840820312,595.011840820312,580.616394042969,585.414916992188,3180484,"2016-08-29","PANR"
585.414916992188,585.414916992188,575.817932128906,575.817932128906,3249152,"2016-08-30","PANR"
575.817932128906,585.414916992188,575.817932128906,585.414916992188,3144327,"2016-08-31","PANR"
585.414916992188,585.414916992188,542.228515625,566.220947265625,2730863,"2016-09-01","PANR"
566.220947265625,571.019470214844,513.437622070312,566.220947265625,3255091,"2016-09-02","PANR"
566.220947265625,580.616394042969,566.220947265625,575.817932128906,3153496,"2016-09-05","PANR"
575.817932128906,580.616394042969,571.019470214844,571.019470214844,2960414,"2016-09-06","PANR"
571.019470214844,580.616394042969,571.019470214844,575.817932128906,3491103,"2016-09-07","PANR"
575.817932128906,580.616394042969,571.019470214844,580.616394042969,3175066,"2016-09-08","PANR"
575.817932128906,580.616394042969,566.220947265625,566.220947265625,2833187,"2016-09-09","PANR"
566.220947265625,566.220947265625,551.825500488281,551.825500488281,2953537,"2016-09-13","PANR"
547.027038574219,547.027038574219,542.228515625,542.228515625,3140159,"2016-09-14","PANR"
542.228515625,566.220947265625,542.228515625,566.220947265625,3465053,"2016-09-15","PANR"
566.220947265625,580.616394042969,566.220947265625,580.616394042969,3174128,"2016-09-16","PANR"
575.817932128906,595.011840820312,575.817932128906,590.21337890625,3558208,"2016-09-19","PANR"
590.21337890625,595.011840820312,580.616394042969,585.414916992188,2952808,"2016-09-20","PANR"
585.414916992188,595.011840820312,580.616394042969,595.011840820312,3162249,"2016-09-21","PANR"
595.011840820312,599.810363769531,595.011840820312,599.810363769531,3147453,"2016-09-22","PANR"
595.011840820312,599.810363769531,595.011840820312,595.011840820312,3276869,"2016-09-23","PANR"
590.21337890625,590.21337890625,580.616394042969,585.414916992188,3047317,"2016-09-26","PANR"
585.414916992188,590.21337890625,575.817932128906,590.21337890625,3483184,"2016-09-27","PANR"
590.21337890625,595.011840820312,585.414916992188,595.011840820312,3032208,"2016-09-28","PANR"
595.011840820312,595.011840820312,580.616394042969,595.011840820312,3696689,"2016-09-29","PANR"
595.011840820312,599.810363769531,590.21337890625,599.810363769531,3005845,"2016-09-30","PANR"
599.810363769531,599.810363769531,590.21337890625,599.810363769531,3191633,"2016-10-03","PANR"
599.810363769531,599.810363769531,590.21337890625,595.011840820312,3245192,"2016-10-04","PANR"
590.21337890625,590.21337890625,580.616394042969,580.616394042969,2839960,"2016-10-05","PANR"
580.616394042969,580.616394042969,566.220947265625,571.019470214844,3166104,"2016-10-06","PANR"
571.019470214844,571.019470214844,532.631591796875,542.228515625,1002608,"2016-10-07","PANR"
542.228515625,551.825500488281,537.430053710938,551.825500488281,2828498,"2016-10-10","PANR"
551.825500488281,551.825500488281,523.034606933594,551.825500488281,3245609,"2016-10-11","PANR"
547.027038574219,556.623962402344,547.027038574219,556.623962402344,2957705,"2016-10-12","PANR"
556.623962402344,575.817932128906,556.623962402344,575.817932128906,3191217,"2016-10-13","PANR"
575.817932128906,590.21337890625,575.817932128906,580.616394042969,3149433,"2016-10-14","PANR"
580.616394042969,590.21337890625,580.616394042969,585.414916992188,3389508,"2016-10-17","PANR"
585.414916992188,590.21337890625,566.220947265625,590.21337890625,3046796,"2016-10-18","PANR"
590.21337890625,614.205810546875,585.414916992188,614.205810546875,4682313,"2016-10-19","PANR"
614.205810546875,623.802734375,614.205810546875,614.205810546875,3224456,"2016-10-20","PANR"
614.205810546875,619.004272460938,609.407287597656,614.205810546875,2969792,"2016-10-21","PANR"
614.205810546875,623.802734375,609.407287597656,614.205810546875,2640834,"2016-10-24","PANR"
614.205810546875,619.004272460938,609.407287597656,609.407287597656,3155476,"2016-10-25","PANR"
604.608825683594,604.608825683594,580.616394042969,599.810363769531,3072742,"2016-10-26","PANR"
599.810363769531,599.810363769531,585.414916992188,599.810363769531,3382006,"2016-10-27","PANR"
595.011840820312,604.608825683594,595.011840820312,595.011840820312,3047838,"2016-10-28","PANR"
590.21337890625,599.810363769531,590.21337890625,599.810363769531,3145994,"2016-10-31","PANR"
599.810363769531,604.608825683594,571.019470214844,590.21337890625,3299167,"2016-11-01","PANR"
585.414916992188,590.21337890625,585.414916992188,585.414916992188,2963228,"2016-11-02","PANR"
580.616394042969,590.21337890625,575.817932128906,575.817932128906,2899458,"2016-11-03","PANR"
575.817932128906,580.616394042969,566.220947265625,580.616394042969,3452237,"2016-11-04","PANR"
580.616394042969,590.21337890625,575.817932128906,590.21337890625,3095770,"2016-11-07","PANR"
590.21337890625,604.608825683594,580.616394042969,590.21337890625,2983755,"2016-11-08","PANR"
590.21337890625,590.21337890625,566.220947265625,585.414916992188,2880702,"2016-11-09","PANR"
585.414916992188,599.810363769531,585.414916992188,599.810363769531,3705337,"2016-11-10","PANR"
599.810363769531,599.810363769531,585.414916992188,590.21337890625,2946348,"2016-11-11","PANR"
590.21337890625,590.21337890625,575.817932128906,585.414916992188,3233209,"2016-11-14","PANR"
585.414916992188,595.011840820312,575.817932128906,585.414916992188,3137554,"2016-11-15","PANR"
585.414916992188,585.414916992188,566.220947265625,575.817932128906,2761602,"2016-11-16","PANR"
575.817932128906,580.616394042969,571.019470214844,580.616394042969,3059612,"2016-11-17","PANR"
580.616394042969,580.616394042969,571.019470214844,580.616394042969,3274576,"2016-11-18","PANR"
580.616394042969,585.414916992188,575.817932128906,585.414916992188,2929780,"2016-11-21","PANR"
585.414916992188,595.011840820312,580.616394042969,595.011840820312,3476098,"2016-11-22","PANR"
595.011840820312,595.011840820312,580.616394042969,580.616394042969,3093165,"2016-11-23","PANR"
580.616394042969,580.616394042969,575.817932128906,575.817932128906,3159227,"2016-11-24","PANR"
575.817932128906,580.616394042969,575.817932128906,580.616394042969,3384507,"2016-11-25","PANR"
580.616394042969,580.616394042969,571.019470214844,580.616394042969,2988132,"2016-11-28","PANR"
580.616394042969,595.011840820312,580.616394042969,595.011840820312,3507046,"2016-11-29","PANR"
595.011840820312,604.608825683594,595.011840820312,604.608825683594,3177358,"2016-11-30","PANR"
604.608825683594,614.205810546875,585.414916992188,590.21337890625,3425145,"2016-12-01","PANR"
590.21337890625,595.011840820312,590.21337890625,595.011840820312,3286768,"2016-12-02","PANR"
595.011840820312,609.407287597656,595.011840820312,595.011840820312,3199136,"2016-12-05","PANR"
595.011840820312,599.810363769531,590.21337890625,595.011840820312,3004283,"2016-12-06","PANR"
595.011840820312,595.011840820312,580.616394042969,590.21337890625,3383673,"2016-12-07","PANR"
590.21337890625,599.810363769531,590.21337890625,595.011840820312,3165792,"2016-12-08","PANR"
595.011840820312,595.011840820312,585.414916992188,590.21337890625,3029499,"2016-12-09","PANR"
590.21337890625,590.21337890625,575.817932128906,585.414916992188,3151829,"2016-12-13","PANR"
585.414916992188,590.21337890625,580.616394042969,585.414916992188,3579152,"2016-12-14","PANR"
585.414916992188,595.011840820312,585.414916992188,585.414916992188,3263844,"2016-12-15","PANR"
585.414916992188,585.414916992188,556.623962402344,556.623962402344,2282075,"2016-12-16","PANR"
556.623962402344,556.623962402344,503.840667724609,532.631591796875,2623850,"2016-12-19","PANR"
532.631591796875,537.430053710938,527.833068847656,527.833068847656,2989903,"2016-12-20","PANR"
527.833068847656,547.027038574219,527.833068847656,547.027038574219,3169751,"2016-12-21","PANR"
547.027038574219,556.623962402344,542.228515625,551.825500488281,3215287,"2016-12-22","PANR"
551.825500488281,556.623962402344,547.027038574219,551.825500488281,3386070,"2016-12-23","PANR"
551.825500488281,571.019470214844,551.825500488281,571.019470214844,3567898,"2016-12-27","PANR"
571.019470214844,590.21337890625,571.019470214844,590.21337890625,3417226,"2016-12-28","PANR"
590.21337890625,595.011840820312,590.21337890625,590.21337890625,2959789,"2016-12-29","PANR"
590.21337890625,599.810363769531,590.21337890625,599.810363769531,3393989,"2016-12-30","PANR"
599.810363769531,599.810363769531,599.810363769531,599.810363769531,0,"2017-01-02","PANR"
599.810363769531,599.810363769531,575.817932128906,580.616394042969,3213203,"2017-01-03","PANR"
580.616394042969,590.21337890625,575.817932128906,590.21337890625,3419310,"2017-01-04","PANR"
590.21337890625,595.011840820312,575.817932128906,595.011840820312,3180171,"2017-01-05","PANR"
595.011840820312,599.810363769531,590.21337890625,595.011840820312,2995530,"2017-01-06","PANR"
595.011840820312,604.608825683594,595.011840820312,599.810363769531,3142347,"2017-01-09","PANR"
599.810363769531,604.608825683594,599.810363769531,604.608825683594,3393468,"2017-01-10","PANR"
604.608825683594,614.205810546875,604.608825683594,609.407287597656,3214245,"2017-01-11","PANR"
609.407287597656,619.004272460938,609.407287597656,619.004272460938,3386903,"2017-01-12","PANR"
614.205810546875,628.601257324219,614.205810546875,623.802734375,3148495,"2017-01-13","PANR"
623.802734375,633.399719238281,623.802734375,628.601257324219,3013035,"2017-01-16","PANR"
628.601257324219,638.198181152344,628.601257324219,638.198181152344,3267491,"2017-01-17","PANR"
638.198181152344,690.981506347656,638.198181152344,690.981506347656,4285625,"2017-01-18","PANR"
690.981506347656,695.779968261719,676.586059570312,681.384521484375,3236856,"2017-01-19","PANR"
681.384521484375,681.384521484375,671.78759765625,671.78759765625,2946973,"2017-01-20","PANR"
671.78759765625,681.384521484375,671.78759765625,671.78759765625,3258946,"2017-01-23","PANR"
671.78759765625,681.384521484375,662.190612792969,662.190612792969,3382944,"2017-01-24","PANR"
666.989074707031,666.989074707031,662.190612792969,662.190612792969,3156622,"2017-01-25","PANR"
662.190612792969,666.989074707031,652.593627929688,657.392150878906,3009180,"2017-01-26","PANR"
657.392150878906,671.78759765625,642.996704101562,671.78759765625,2771396,"2017-01-27","PANR"
671.78759765625,686.183044433594,671.78759765625,681.384521484375,4292815,"2017-01-30","PANR"
724.570861816406,724.570861816406,671.78759765625,724.570861816406,8572188,"2017-01-31","PANR"
724.570861816406,777.354187011719,724.570861816406,748.563293457031,12831764,"2017-02-01","PANR"
748.563293457031,758.160278320312,724.570861816406,729.369384765625,12645143,"2017-02-02","PANR"
729.369384765625,738.96630859375,714.973937988281,719.772399902344,13756223,"2017-02-03","PANR"
719.772399902344,719.772399902344,676.586059570312,686.183044433594,12248976,"2017-02-06","PANR"
686.183044433594,700.578491210938,681.384521484375,700.578491210938,14616286,"2017-02-07","PANR"
700.578491210938,705.376953125,695.779968261719,700.578491210938,6659500,"2017-02-08","PANR"
700.578491210938,714.973937988281,700.578491210938,705.376953125,7309289,"2017-02-09","PANR"
705.376953125,710.175415039062,695.779968261719,695.779968261719,5530498,"2017-02-10","PANR"
695.779968261719,705.376953125,695.779968261719,705.376953125,6601670,"2017-02-13","PANR"
705.376953125,705.376953125,695.779968261719,695.779968261719,5844764,"2017-02-14","PANR"
695.779968261719,695.779968261719,695.779968261719,695.779968261719,0,"2017-02-15","PANR"
695.779968261719,695.779968261719,666.989074707031,681.384521484375,4696588,"2017-02-16","PANR"
681.384521484375,681.384521484375,666.989074707031,666.989074707031,4267807,"2017-02-17","PANR"
666.989074707031,681.384521484375,666.989074707031,681.384521484375,5155588,"2017-02-20","PANR"
681.384521484375,686.183044433594,681.384521484375,681.384521484375,4547062,"2017-02-21","PANR"
681.384521484375,686.183044433594,681.384521484375,686.183044433594,4339705,"2017-02-22","PANR"
686.183044433594,700.578491210938,681.384521484375,695.779968261719,4341268,"2017-02-23","PANR"
695.779968261719,705.376953125,690.981506347656,700.578491210938,4839654,"2017-02-24","PANR"
700.578491210938,700.578491210938,690.981506347656,700.578491210938,4337308,"2017-02-27","PANR"
700.578491210938,700.578491210938,695.779968261719,695.779968261719,4379405,"2017-02-28","PANR"
695.779968261719,695.779968261719,690.981506347656,695.779968261719,4497046,"2017-03-01","PANR"
695.779968261719,719.772399902344,695.779968261719,710.175415039062,4486418,"2017-03-02","PANR"
710.175415039062,714.973937988281,690.981506347656,690.981506347656,5720975,"2017-03-03","PANR"
690.981506347656,690.981506347656,652.593627929688,657.392150878906,4650949,"2017-03-06","PANR"
657.392150878906,657.392150878906,647.795166015625,652.593627929688,4366901,"2017-03-07","PANR"
652.593627929688,652.593627929688,633.399719238281,652.593627929688,4481208,"2017-03-08","PANR"
652.593627929688,657.392150878906,647.795166015625,652.593627929688,4658243,"2017-03-09","PANR"
652.593627929688,657.392150878906,647.795166015625,647.795166015625,4266140,"2017-03-10","PANR"
647.795166015625,676.586059570312,647.795166015625,676.586059570312,4899257,"2017-03-13","PANR"
676.586059570312,676.586059570312,662.190612792969,671.78759765625,4678041,"2017-03-14","PANR"
671.78759765625,676.586059570312,666.989074707031,671.78759765625,4696484,"2017-03-15","PANR"
671.78759765625,676.586059570312,666.989074707031,671.78759765625,4305840,"2017-03-16","PANR"
671.78759765625,686.183044433594,671.78759765625,676.586059570312,4414833,"2017-03-17","PANR"
676.586059570312,681.384521484375,671.78759765625,681.384521484375,4756711,"2017-03-20","PANR"
681.384521484375,686.183044433594,657.392150878906,676.586059570312,6344922,"2017-03-21","PANR"
676.586059570312,676.586059570312,671.78759765625,676.586059570312,4300838,"2017-03-22","PANR"
676.586059570312,690.981506347656,676.586059570312,690.981506347656,4195597,"2017-03-23","PANR"
690.981506347656,700.578491210938,690.981506347656,690.981506347656,4326888,"2017-03-24","PANR"
671.78759765625,686.183044433594,662.190612792969,671.78759765625,4213102,"2017-03-27","PANR"
671.78759765625,671.78759765625,666.989074707031,666.989074707031,4405976,"2017-03-29","PANR"
666.989074707031,666.989074707031,662.190612792969,666.989074707031,4181321,"2017-03-30","PANR"
666.989074707031,666.989074707031,633.399719238281,666.989074707031,4522575,"2017-03-31","PANR"
666.989074707031,666.989074707031,619.004272460938,619.004272460938,3912069,"2017-04-03","PANR"
619.004272460938,628.601257324219,614.205810546875,623.802734375,4267390,"2017-04-04","PANR"
623.802734375,623.802734375,623.802734375,623.802734375,0,"2017-04-05","PANR"
623.802734375,628.601257324219,551.825500488281,551.825500488281,6143921,"2017-04-06","PANR"
551.825500488281,623.802734375,551.825500488281,623.802734375,3937077,"2017-04-07","PANR"
623.802734375,623.802734375,604.608825683594,623.802734375,4658034,"2017-04-10","PANR"
623.802734375,642.996704101562,623.802734375,642.996704101562,4485480,"2017-04-11","PANR"
642.996704101562,657.392150878906,642.996704101562,652.593627929688,4253844,"2017-04-12","PANR"
666.989074707031,686.183044433594,666.989074707031,681.384521484375,7343467,"2017-04-13","PANR"
681.384521484375,681.384521484375,671.78759765625,671.78759765625,4340955,"2017-04-17","PANR"
671.78759765625,671.78759765625,652.593627929688,671.78759765625,4195492,"2017-04-18","PANR"
671.78759765625,671.78759765625,671.78759765625,671.78759765625,0,"2017-04-19","PANR"
671.78759765625,671.78759765625,666.989074707031,671.78759765625,4200911,"2017-04-20","PANR"
671.78759765625,676.586059570312,666.989074707031,671.78759765625,4325846,"2017-04-21","PANR"
671.78759765625,671.78759765625,657.392150878906,666.989074707031,4448489,"2017-04-25","PANR"
666.989074707031,671.78759765625,662.190612792969,666.989074707031,4181321,"2017-04-26","PANR"
666.989074707031,666.989074707031,657.392150878906,666.989074707031,4245300,"2017-04-27","PANR"
666.989074707031,671.78759765625,666.989074707031,666.989074707031,4218520,"2017-04-28","PANR"
666.989074707031,671.78759765625,666.989074707031,671.78759765625,4499338,"2017-05-02","PANR"
671.78759765625,681.384521484375,671.78759765625,676.586059570312,4053781,"2017-05-03","PANR"
676.586059570312,676.586059570312,671.78759765625,676.586059570312,3014181,"2017-05-04","PANR"
676.586059570312,681.384521484375,671.78759765625,676.586059570312,3164958,"2017-05-05","PANR"
676.586059570312,700.578491210938,671.78759765625,695.779968261719,3435252,"2017-05-08","PANR"
695.779968261719,695.779968261719,662.190612792969,662.190612792969,2942909,"2017-05-09","PANR"
662.190612792969,662.190612792969,638.198181152344,647.795166015625,2980108,"2017-05-10","PANR"
647.795166015625,647.795166015625,633.399719238281,647.795166015625,3157039,"2017-05-12","PANR"
647.795166015625,652.593627929688,647.795166015625,647.795166015625,2942701,"2017-05-15","PANR"
647.795166015625,647.795166015625,638.198181152344,647.795166015625,3045962,"2017-05-16","PANR"
647.795166015625,647.795166015625,642.996704101562,647.795166015625,3148182,"2017-05-17","PANR"
647.795166015625,647.795166015625,642.996704101562,647.795166015625,2928113,"2017-05-18","PANR"
647.795166015625,652.593627929688,647.795166015625,652.593627929688,3093477,"2017-05-19","PANR"
652.593627929688,662.190612792969,652.593627929688,652.593627929688,3292082,"2017-05-22","PANR"
652.593627929688,657.392150878906,652.593627929688,652.593627929688,2980733,"2017-05-23","PANR"
652.593627929688,652.593627929688,647.795166015625,647.795166015625,2938324,"2017-05-24","PANR"
647.795166015625,662.190612792969,647.795166015625,662.190612792969,3171523,"2017-05-26","PANR"
662.190612792969,671.78759765625,657.392150878906,666.989074707031,3306357,"2017-05-29","PANR"
666.989074707031,671.78759765625,662.190612792969,671.78759765625,2724715,"2017-05-30","PANR"
671.78759765625,681.384521484375,671.78759765625,681.384521484375,1585396,"2017-05-31","PANR"
681.384521484375,681.384521484375,681.384521484375,681.384521484375,0,"2017-06-01","PANR"
681.384521484375,681.384521484375,657.392150878906,657.392150878906,1870903,"2017-06-02","PANR"
657.392150878906,662.190612792969,638.198181152344,642.996704101562,1733256,"2017-06-05","PANR"
642.996704101562,662.190612792969,642.996704101562,652.593627929688,1679280,"2017-06-06","PANR"
652.593627929688,657.392150878906,652.593627929688,657.392150878906,2209344,"2017-06-07","PANR"
657.392150878906,662.190612792969,652.593627929688,662.190612792969,5333456,"2017-06-08","PANR"
662.190612792969,662.190612792969,657.392150878906,662.190612792969,1589773,"2017-06-09","PANR"
662.190612792969,671.78759765625,662.190612792969,671.78759765625,1462962,"2017-06-12","PANR"
671.78759765625,676.586059570312,647.795166015625,647.795166015625,1986148,"2017-06-13","PANR"
647.795166015625,657.392150878906,647.795166015625,657.392150878906,1397525,"2017-06-14","PANR"
657.392150878906,657.392150878906,652.593627929688,652.593627929688,1576956,"2017-06-15","PANR"
652.593627929688,657.392150878906,647.795166015625,647.795166015625,1404610,"2017-06-16","PANR"
647.795166015625,657.392150878906,647.795166015625,652.593627929688,1288532,"2017-06-19","PANR"
652.593627929688,662.190612792969,652.593627929688,657.392150878906,1439413,"2017-06-20","PANR"
657.392150878906,657.392150878906,647.795166015625,657.392150878906,1592899,"2017-06-21","PANR"
657.392150878906,657.392150878906,647.795166015625,657.392150878906,1423470,"2017-06-22","PANR"
657.392150878906,657.392150878906,657.392150878906,657.392150878906,0,"2017-06-23","PANR"
657.392150878906,657.392150878906,657.392150878906,657.392150878906,0,"2017-06-26","PANR"
657.392150878906,657.392150878906,657.392150878906,657.392150878906,0,"2017-06-27","PANR"
657.392150878906,657.392150878906,657.392150878906,657.392150878906,0,"2017-06-28","PANR"
657.392150878906,657.392150878906,657.392150878906,657.392150878906,0,"2017-06-29","PANR"
657.392150878906,657.392150878906,657.392150878906,657.392150878906,0,"2017-06-30","PANR"
657.392150878906,657.392150878906,642.996704101562,647.795166015625,1571851,"2017-07-03","PANR"
647.795166015625,647.795166015625,642.996704101562,642.996704101562,1367828,"2017-07-04","PANR"
642.996704101562,642.996704101562,599.810363769531,609.407287597656,1479113,"2017-07-05","PANR"
609.407287597656,623.802734375,609.407287597656,619.004272460938,1578624,"2017-07-06","PANR"
614.205810546875,628.601257324219,609.407287597656,623.802734375,1274882,"2017-07-07","PANR"
623.802734375,623.802734375,623.802734375,623.802734375,0,"2017-07-10","PANR"
623.802734375,628.601257324219,623.802734375,628.601257324219,1449416,"2017-07-11","PANR"
628.601257324219,633.399719238281,623.802734375,633.399719238281,1479425,"2017-07-12","PANR"
633.399719238281,647.795166015625,633.399719238281,633.399719238281,1342716,"2017-07-13","PANR"
633.399719238281,638.198181152344,633.399719238281,633.399719238281,1541737,"2017-07-14","PANR"
633.399719238281,638.198181152344,633.399719238281,638.198181152344,1630098,"2017-07-17","PANR"
638.198181152344,638.198181152344,614.205810546875,619.004272460938,1222365,"2017-07-18","PANR"
619.004272460938,619.004272460938,595.011840820312,599.810363769531,1206423,"2017-07-19","PANR"
599.810363769531,604.608825683594,599.810363769531,599.810363769531,1584563,"2017-07-20","PANR"
599.810363769531,604.608825683594,585.414916992188,599.810363769531,1292804,"2017-07-21","PANR"
599.810363769531,614.205810546875,599.810363769531,609.407287597656,1867673,"2017-07-24","PANR"
609.407287597656,619.004272460938,604.608825683594,614.205810546875,1475883,"2017-07-25","PANR"
614.205810546875,623.802734375,614.205810546875,623.802734375,1598630,"2017-07-26","PANR"
623.802734375,633.399719238281,623.802734375,633.399719238281,1240183,"2017-07-27","PANR"
633.399719238281,633.399719238281,628.601257324219,633.399719238281,1291866,"2017-07-28","PANR"
633.399719238281,633.399719238281,633.399719238281,633.399719238281,1383562,"2017-07-31","PANR"
633.399719238281,642.996704101562,623.802734375,628.601257324219,1642081,"2017-08-01","PANR"
638.198181152344,638.198181152344,628.601257324219,638.198181152344,1858295,"2017-08-02","PANR"
638.198181152344,638.198181152344,614.205810546875,614.205810546875,1409924,"2017-08-03","PANR"
614.205810546875,619.004272460938,604.608825683594,609.407287597656,1331670,"2017-08-04","PANR"
609.407287597656,623.802734375,609.407287597656,609.407287597656,1597796,"2017-08-07","PANR"
609.407287597656,609.407287597656,575.817932128906,595.011840820312,1471715,"2017-08-08","PANR"
595.011840820312,604.608825683594,595.011840820312,604.608825683594,1273944,"2017-08-09","PANR"
604.608825683594,604.608825683594,585.414916992188,604.608825683594,1376789,"2017-08-10","PANR"
604.608825683594,609.407287597656,590.21337890625,595.011840820312,1583729,"2017-08-11","PANR"
595.011840820312,609.407287597656,595.011840820312,609.407287597656,1608529,"2017-08-14","PANR"
609.407287597656,623.802734375,609.407287597656,614.205810546875,1269359,"2017-08-15","PANR"
614.205810546875,614.205810546875,590.21337890625,599.810363769531,1497452,"2017-08-16","PANR"
599.810363769531,599.810363769531,599.810363769531,599.810363769531,0,"2017-08-17","PANR"
595.011840820312,609.407287597656,595.011840820312,609.407287597656,1400130,"2017-08-18","PANR"
609.407287597656,609.407287597656,590.21337890625,590.21337890625,1404714,"2017-08-21","PANR"
590.21337890625,599.810363769531,590.21337890625,595.011840820312,1646874,"2017-08-22","PANR"
595.011840820312,604.608825683594,595.011840820312,604.608825683594,1174433,"2017-08-23","PANR"
604.608825683594,609.407287597656,604.608825683594,604.608825683594,1252270,"2017-08-24","PANR"
604.608825683594,604.608825683594,599.810363769531,604.608825683594,1490054,"2017-08-25","PANR"
604.608825683594,609.407287597656,604.608825683594,604.608825683594,1189542,"2017-08-28","PANR"
604.608825683594,604.608825683594,599.810363769531,604.608825683594,1356262,"2017-08-29","PANR"
604.608825683594,609.407287597656,599.810363769531,604.608825683594,1578415,"2017-08-30","PANR"
604.608825683594,609.407287597656,604.608825683594,609.407287597656,1159637,"2017-08-31","PANR"
609.407287597656,609.407287597656,609.407287597656,609.407287597656,0,"2017-09-01","PANR"
609.407287597656,609.407287597656,604.608825683594,609.407287597656,1357095,"2017-09-04","PANR"
609.407287597656,609.407287597656,604.608825683594,604.608825683594,1494951,"2017-09-05","PANR"
599.810363769531,599.810363769531,575.817932128906,575.817932128906,2021784,"2017-09-06","PANR"
580.616394042969,580.616394042969,575.817932128906,575.817932128906,954468,"2017-09-07","PANR"
575.817932128906,575.817932128906,571.019470214844,571.019470214844,1275298,"2017-09-08","PANR"
571.019470214844,580.616394042969,566.220947265625,566.220947265625,1401276,"2017-09-11","PANR"
566.220947265625,571.019470214844,566.220947265625,571.019470214844,1480155,"2017-09-12","PANR"
571.019470214844,575.817932128906,566.220947265625,571.019470214844,1159220,"2017-09-13","PANR"
571.019470214844,571.019470214844,561.422485351562,571.019470214844,1268630,"2017-09-14","PANR"
571.019470214844,575.817932128906,566.220947265625,575.817932128906,1622075,"2017-09-15","PANR"
571.019470214844,575.817932128906,566.220947265625,575.817932128906,1173495,"2017-09-18","PANR"
575.817932128906,575.817932128906,571.019470214844,575.817932128906,1251437,"2017-09-19","PANR"
575.817932128906,575.817932128906,571.019470214844,571.019470214844,1101598,"2017-09-20","PANR"
571.019470214844,571.019470214844,571.019470214844,571.019470214844,0,"2017-09-21","PANR"
571.019470214844,571.019470214844,566.220947265625,566.220947265625,1359596,"2017-09-22","PANR"
566.220947265625,575.817932128906,566.220947265625,566.220947265625,1192043,"2017-09-25","PANR"
566.220947265625,575.817932128906,566.220947265625,575.817932128906,1311873,"2017-09-26","PANR"
575.817932128906,575.817932128906,566.220947265625,575.817932128906,1594253,"2017-09-27","PANR"
575.817932128906,575.817932128906,571.019470214844,571.019470214844,1079924,"2017-09-28","PANR"
571.019470214844,575.817932128906,571.019470214844,575.817932128906,1302286,"2017-09-29","PANR"
571.019470214844,575.817932128906,571.019470214844,571.019470214844,1164430,"2017-10-02","PANR"
571.019470214844,575.817932128906,571.019470214844,575.817932128906,1299890,"2017-10-03","PANR"
575.817932128906,575.817932128906,566.220947265625,566.220947265625,1107433,"2017-10-04","PANR"
566.220947265625,571.019470214844,566.220947265625,571.019470214844,950091,"2017-10-05","PANR"
571.019470214844,571.019470214844,571.019470214844,571.019470214844,1275090,"2017-10-06","PANR"
571.019470214844,571.019470214844,518.236145019531,527.833068847656,2487973,"2017-10-09","PANR"
532.631591796875,532.631591796875,513.437622070312,513.437622070312,1003025,"2017-10-10","PANR"
518.236145019531,518.236145019531,513.437622070312,518.236145019531,1391898,"2017-10-11","PANR"
518.236145019531,527.833068847656,518.236145019531,518.236145019531,1161408,"2017-10-12","PANR"
518.236145019531,523.034606933594,518.236145019531,518.236145019531,1290407,"2017-10-13","PANR"
518.236145019531,518.236145019531,513.437622070312,513.437622070312,1271130,"2017-10-16","PANR"
513.437622070312,523.034606933594,513.437622070312,523.034606933594,1086280,"2017-10-17","PANR"
527.833068847656,532.631591796875,508.63916015625,508.63916015625,1192043,"2017-10-18","PANR"
508.63916015625,513.437622070312,508.63916015625,513.437622070312,2140885,"2017-10-19","PANR"
513.437622070312,513.437622070312,513.437622070312,513.437622070312,865481,"2017-10-20","PANR"
518.236145019531,518.236145019531,513.437622070312,513.437622070312,1279362,"2017-10-23","PANR"
518.236145019531,518.236145019531,513.437622070312,518.236145019531,1073672,"2017-10-24","PANR"
523.034606933594,527.833068847656,523.034606933594,527.833068847656,1276028,"2017-10-25","PANR"
527.833068847656,537.430053710938,527.833068847656,537.430053710938,1160575,"2017-10-26","PANR"
537.430053710938,551.825500488281,537.430053710938,551.825500488281,1074610,"2017-10-27","PANR"
551.825500488281,566.220947265625,542.228515625,561.422485351562,1362930,"2017-10-30","PANR"
561.422485351562,580.616394042969,561.422485351562,580.616394042969,1500682,"2017-10-31","PANR"
580.616394042969,595.011840820312,580.616394042969,595.011840820312,1484948,"2017-11-01","PANR"
595.011840820312,604.608825683594,590.21337890625,599.810363769531,1082946,"2017-11-02","PANR"
599.810363769531,604.608825683594,551.825500488281,590.21337890625,1563098,"2017-11-03","PANR"
590.21337890625,595.011840820312,556.623962402344,561.422485351562,1197461,"2017-11-06","PANR"
566.220947265625,575.817932128906,518.236145019531,523.034606933594,1420136,"2017-11-07","PANR"
527.833068847656,532.631591796875,518.236145019531,518.236145019531,1244872,"2017-11-08","PANR"
523.034606933594,523.034606933594,518.236145019531,523.034606933594,1217259,"2017-11-09","PANR"
523.034606933594,527.833068847656,508.63916015625,523.034606933594,1095033,"2017-11-10","PANR"
523.034606933594,532.631591796875,523.034606933594,532.631591796875,1161304,"2017-11-13","PANR"
532.631591796875,542.228515625,532.631591796875,542.228515625,1132753,"2017-11-14","PANR"
542.228515625,547.027038574219,542.228515625,542.228515625,1271026,"2017-11-15","PANR"
542.228515625,551.825500488281,542.228515625,547.027038574219,1404298,"2017-11-16","PANR"
547.027038574219,551.825500488281,542.228515625,547.027038574219,1164951,"2017-11-17","PANR"
547.027038574219,547.027038574219,537.430053710938,542.228515625,1165785,"2017-11-20","PANR"
542.228515625,542.228515625,499.042205810547,499.042205810547,917477,"2017-11-21","PANR"
499.042205810547,513.437622070312,499.042205810547,513.437622070312,1187562,"2017-11-22","PANR"
513.437622070312,551.825500488281,513.437622070312,532.631591796875,1195273,"2017-11-23","PANR"
527.833068847656,532.631591796875,527.833068847656,532.631591796875,1290720,"2017-11-24","PANR"
532.631591796875,556.623962402344,527.833068847656,551.825500488281,1064503,"2017-11-27","PANR"
551.825500488281,551.825500488281,542.228515625,547.027038574219,1215488,"2017-11-28","PANR"
547.027038574219,547.027038574219,542.228515625,547.027038574219,1386792,"2017-11-29","PANR"
551.825500488281,551.825500488281,542.228515625,547.027038574219,1293950,"2017-11-30","PANR"
547.027038574219,547.027038574219,547.027038574219,547.027038574219,0,"2017-12-01","PANR"
547.027038574219,547.027038574219,537.430053710938,537.430053710938,1248415,"2017-12-04","PANR"
537.430053710938,537.430053710938,523.034606933594,523.034606933594,1158803,"2017-12-05","PANR"
527.833068847656,532.631591796875,527.833068847656,527.833068847656,1398254,"2017-12-06","PANR"
527.833068847656,532.631591796875,508.63916015625,518.236145019531,1142861,"2017-12-07","PANR"
523.034606933594,527.833068847656,508.63916015625,518.236145019531,1377310,"2017-12-08","PANR"
523.034606933594,537.430053710938,503.840667724609,503.840667724609,1599151,"2017-12-11","PANR"
508.63916015625,508.63916015625,503.840667724609,508.63916015625,1446498,"2017-12-12","PANR"
513.437622070312,518.236145019531,503.840667724609,508.63916015625,1616448,"2017-12-13","PANR"
513.437622070312,518.236145019531,513.437622070312,518.236145019531,1381895,"2017-12-14","PANR"
518.236145019531,518.236145019531,513.437622070312,518.236145019531,1150676,"2017-12-15","PANR"
518.236145019531,523.034606933594,513.437622070312,518.236145019531,1086906,"2017-12-18","PANR"
518.236145019531,523.034606933594,513.437622070312,523.034606933594,1289886,"2017-12-19","PANR"
523.034606933594,523.034606933594,508.63916015625,523.034606933594,2016679,"2017-12-20","PANR"
523.034606933594,523.034606933594,513.437622070312,518.236145019531,1216947,"2017-12-21","PANR"
518.236145019531,518.236145019531,508.63916015625,513.437622070312,1367203,"2017-12-22","PANR"
513.437622070312,513.437622070312,513.437622070312,513.437622070312,0,"2017-12-25","PANR"
513.437622070312,513.437622070312,513.437622070312,513.437622070312,0,"2017-12-26","PANR"
513.437622070312,523.034606933594,513.437622070312,518.236145019531,1159533,"2017-12-27","PANR"
518.236145019531,523.034606933594,513.437622070312,523.034606933594,1486407,"2017-12-28","PANR"
523.034606933594,532.631591796875,523.034606933594,527.833068847656,1539653,"2017-12-29","PANR"
527.833068847656,527.833068847656,527.833068847656,527.833068847656,0,"2018-01-01","PANR"
523.034606933594,532.631591796875,523.034606933594,532.631591796875,1133900,"2018-01-02","PANR"
532.631591796875,547.027038574219,532.631591796875,547.027038574219,1097013,"2018-01-03","PANR"
551.825500488281,551.825500488281,508.63916015625,523.034606933594,1152968,"2018-01-04","PANR"
518.236145019531,523.034606933594,508.63916015625,508.63916015625,1407736,"2018-01-05","PANR"
508.63916015625,518.236145019531,508.63916015625,518.236145019531,1096492,"2018-01-08","PANR"
518.236145019531,518.236145019531,518.236145019531,518.236145019531,1619053,"2018-01-09","PANR"
518.236145019531,518.236145019531,508.63916015625,508.63916015625,1031367,"2018-01-10","PANR"
508.63916015625,513.437622070312,508.63916015625,508.63916015625,1232889,"2018-01-11","PANR"
508.63916015625,513.437622070312,503.840667724609,503.840667724609,1315415,"2018-01-12","PANR"
503.840667724609,508.63916015625,503.840667724609,508.63916015625,1130357,"2018-01-15","PANR"
513.437622070312,518.236145019531,513.437622070312,513.437622070312,1277695,"2018-01-16","PANR"
513.437622070312,518.236145019531,513.437622070312,513.437622070312,1157970,"2018-01-17","PANR"
513.437622070312,518.236145019531,508.63916015625,513.437622070312,1177976,"2018-01-18","PANR"
513.437622070312,513.437622070312,489.445220947266,489.445220947266,1583104,"2018-01-19","PANR"
494.243713378906,499.042205810547,484.646759033203,484.646759033203,1104411,"2018-01-22","PANR"
484.646759033203,489.445220947266,470.251312255859,477.928863525391,2388150,"2018-01-23","PANR"
477.928863525391,479.848266601562,470.251312255859,474.090087890625,1192981,"2018-01-24","PANR"
476.009490966797,479.848266601562,466.412506103516,477.928863525391,1390126,"2018-01-25","PANR"
477.928863525391,479.848266601562,470.251312255859,476.009490966797,1258210,"2018-01-26","PANR"
476.009490966797,477.928863525391,452.976776123047,456.815551757812,2177771,"2018-01-29","PANR"
456.815551757812,464.493133544922,445.299194335938,451.057373046875,2134007,"2018-01-30","PANR"
451.057373046875,452.976776123047,429.944061279297,443.379791259766,3765565,"2018-01-31","PANR"
445.299194335938,445.299194335938,422.266479492188,431.863433837891,1452750,"2018-02-01","PANR"
431.863433837891,431.863433837891,416.50830078125,431.863433837891,2694810,"2018-02-02","PANR"
431.863433837891,433.782836914062,426.105255126953,431.863433837891,1249040,"2018-02-05","PANR"
426.105255126953,426.105255126953,416.50830078125,422.266479492188,874234,"2018-02-06","PANR"
424.185882568359,426.105255126953,424.185882568359,424.185882568359,1002087,"2018-02-07","PANR"
426.105255126953,431.863433837891,424.185882568359,426.105255126953,1024803,"2018-02-08","PANR"
424.185882568359,426.105255126953,424.185882568359,426.105255126953,728042,"2018-02-09","PANR"
426.105255126953,447.218597412109,426.105255126953,447.218597412109,1870382,"2018-02-12","PANR"
447.218597412109,449.137969970703,429.944061279297,447.218597412109,1538819,"2018-02-13","PANR"
447.218597412109,451.057373046875,447.218597412109,449.137969970703,1299264,"2018-02-14","PANR"
443.379791259766,460.654327392578,443.379791259766,458.734954833984,1166097,"2018-02-15","PANR"
458.734954833984,458.734954833984,458.734954833984,458.734954833984,0,"2018-02-16","PANR"
458.734954833984,466.412506103516,452.976776123047,466.412506103516,1805674,"2018-02-19","PANR"
466.412506103516,472.170684814453,464.493133544922,468.331909179688,1130565,"2018-02-20","PANR"
462.57373046875,479.848266601562,460.654327392578,479.848266601562,1999277,"2018-02-21","PANR"
470.251312255859,484.646759033203,470.251312255859,479.848266601562,1264983,"2018-02-22","PANR"
479.848266601562,489.445220947266,476.009490966797,489.445220947266,1398567,"2018-02-23","PANR"
489.445220947266,494.243713378906,484.646759033203,494.243713378906,1055958,"2018-02-26","PANR"
494.243713378906,499.042205810547,484.646759033203,499.042205810547,1213091,"2018-02-27","PANR"
494.243713378906,503.840667724609,489.445220947266,503.840667724609,1180268,"2018-02-28","PANR"
503.840667724609,523.034606933594,494.243713378906,523.034606933594,1355845,"2018-03-01","PANR"
523.034606933594,537.430053710938,494.243713378906,508.63916015625,1378873,"2018-03-02","PANR"
503.840667724609,503.840667724609,484.646759033203,489.445220947266,1086072,"2018-03-05","PANR"
484.646759033203,484.646759033203,468.331909179688,472.170684814453,1745968,"2018-03-06","PANR"
472.170684814453,477.928863525391,472.170684814453,474.090087890625,1171620,"2018-03-07","PANR"
474.090087890625,477.928863525391,466.412506103516,477.928863525391,1433265,"2018-03-08","PANR"
477.928863525391,489.445220947266,477.928863525391,489.445220947266,1734715,"2018-03-09","PANR"
489.445220947266,503.840667724609,489.445220947266,503.840667724609,1207881,"2018-03-12","PANR"
503.840667724609,508.63916015625,499.042205810547,503.840667724609,1077423,"2018-03-13","PANR"
499.042205810547,499.042205810547,479.848266601562,489.445220947266,1126397,"2018-03-14","PANR"
484.646759033203,484.646759033203,479.848266601562,484.646759033203,1058042,"2018-03-15","PANR"
484.646759033203,484.646759033203,472.170684814453,479.848266601562,1355949,"2018-03-16","PANR"
479.848266601562,479.848266601562,474.090087890625,476.009490966797,1078570,"2018-03-19","PANR"
476.009490966797,476.009490966797,472.170684814453,474.090087890625,1367932,"2018-03-20","PANR"
474.090087890625,479.848266601562,474.090087890625,479.848266601562,1326877,"2018-03-21","PANR"
477.928863525391,484.646759033203,477.928863525391,479.848266601562,1073360,"2018-03-22","PANR"
476.009490966797,479.848266601562,474.090087890625,479.848266601562,1249040,"2018-03-23","PANR"
477.928863525391,479.848266601562,477.928863525391,477.928863525391,1108058,"2018-03-26","PANR"
474.090087890625,489.445220947266,474.090087890625,489.445220947266,1241746,"2018-03-27","PANR"
489.445220947266,494.243713378906,489.445220947266,489.445220947266,1048873,"2018-03-28","PANR"
489.445220947266,503.840667724609,484.646759033203,503.840667724609,1201734,"2018-03-29","PANR"
503.840667724609,503.840667724609,503.840667724609,503.840667724609,0,"2018-03-30","PANR"
503.840667724609,503.840667724609,489.445220947266,494.243713378906,1173287,"2018-04-02","PANR"
494.243713378906,494.243713378906,484.646759033203,484.646759033203,1171932,"2018-04-03","PANR"
484.646759033203,503.840667724609,479.848266601562,479.848266601562,1115977,"2018-04-04","PANR"
479.848266601562,489.445220947266,476.009490966797,479.848266601562,1360742,"2018-04-05","PANR"
479.848266601562,484.646759033203,479.848266601562,479.848266601562,1079924,"2018-04-06","PANR"
484.646759033203,499.042205810547,479.848266601562,499.042205810547,1226012,"2018-04-09","PANR"
499.042205810547,508.63916015625,494.243713378906,508.63916015625,1162450,"2018-04-10","PANR"
508.63916015625,523.034606933594,508.63916015625,523.034606933594,1416385,"2018-04-11","PANR"
518.236145019531,518.236145019531,503.840667724609,503.840667724609,1208090,"2018-04-12","PANR"
503.840667724609,518.236145019531,503.840667724609,518.236145019531,1363764,"2018-04-13","PANR"
518.236145019531,518.236145019531,518.236145019531,518.236145019531,0,"2018-04-16","PANR"
518.236145019531,518.236145019531,518.236145019531,518.236145019531,0,"2018-04-17","PANR"
518.236145019531,523.034606933594,508.63916015625,518.236145019531,1143278,"2018-04-18","PANR"
518.236145019531,518.236145019531,518.236145019531,518.236145019531,0,"2018-04-19","PANR"
518.236145019531,518.236145019531,518.236145019531,518.236145019531,0,"2018-04-20","PANR"
518.236145019531,518.236145019531,508.63916015625,513.437622070312,1202880,"2018-04-23","PANR"
518.236145019531,518.236145019531,503.840667724609,508.63916015625,1315936,"2018-04-24","PANR"
508.63916015625,508.63916015625,508.63916015625,508.63916015625,0,"2018-04-25","PANR"
508.63916015625,508.63916015625,508.63916015625,508.63916015625,0,"2018-04-26","PANR"
508.63916015625,508.63916015625,508.63916015625,508.63916015625,0,"2018-04-27","PANR"
479.848266601562,479.848266601562,474.090087890625,479.848266601562,1091178,"2018-04-30","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-05-01","PANR"
479.848266601562,479.848266601562,474.090087890625,479.848266601562,1192877,"2018-05-02","PANR"
479.848266601562,479.848266601562,476.009490966797,476.009490966797,1157240,"2018-05-03","PANR"
476.009490966797,477.928863525391,470.251312255859,474.090087890625,1139526,"2018-05-04","PANR"
484.646759033203,484.646759033203,470.251312255859,484.646759033203,1271547,"2018-05-07","PANR"
484.646759033203,484.646759033203,472.170684814453,477.928863525391,1166722,"2018-05-08","PANR"
477.928863525391,479.848266601562,476.009490966797,479.848266601562,1072839,"2018-05-09","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-05-10","PANR"
477.928863525391,479.848266601562,476.009490966797,479.848266601562,1107120,"2018-05-11","PANR"
479.848266601562,479.848266601562,474.090087890625,476.009490966797,1221636,"2018-05-14","PANR"
477.928863525391,479.848266601562,474.090087890625,476.009490966797,1306871,"2018-05-15","PANR"
476.009490966797,477.928863525391,474.090087890625,477.928863525391,1187041,"2018-05-16","PANR"
479.848266601562,479.848266601562,472.170684814453,474.090087890625,1067524,"2018-05-17","PANR"
474.090087890625,474.090087890625,458.734954833984,462.57373046875,1126397,"2018-05-18","PANR"
462.57373046875,462.57373046875,449.137969970703,456.815551757812,1733152,"2018-05-21","PANR"
458.734954833984,470.251312255859,458.734954833984,470.251312255859,1114727,"2018-05-22","PANR"
472.170684814453,479.848266601562,468.331909179688,479.848266601562,1298222,"2018-05-23","PANR"
479.848266601562,479.848266601562,468.331909179688,479.848266601562,1804111,"2018-05-24","PANR"
477.928863525391,477.928863525391,470.251312255859,474.090087890625,1309372,"2018-05-25","PANR"
472.170684814453,477.928863525391,466.412506103516,477.928863525391,1339798,"2018-05-28","PANR"
477.928863525391,477.928863525391,477.928863525391,477.928863525391,0,"2018-05-29","PANR"
476.009490966797,479.848266601562,474.090087890625,479.848266601562,1775978,"2018-05-30","PANR"
479.848266601562,479.848266601562,472.170684814453,476.009490966797,1269776,"2018-05-31","PANR"
476.009490966797,476.009490966797,476.009490966797,476.009490966797,0,"2018-06-01","PANR"
476.009490966797,476.009490966797,458.734954833984,470.251312255859,1352302,"2018-06-04","PANR"
470.251312255859,472.170684814453,464.493133544922,470.251312255859,1187146,"2018-06-05","PANR"
472.170684814453,474.090087890625,468.331909179688,470.251312255859,1362409,"2018-06-06","PANR"
470.251312255859,470.251312255859,466.412506103516,470.251312255859,1371683,"2018-06-07","PANR"
472.170684814453,479.848266601562,472.170684814453,479.848266601562,1151093,"2018-06-08","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-06-11","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-06-12","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-06-13","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-06-14","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-06-15","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-06-18","PANR"
479.848266601562,479.848266601562,479.848266601562,479.848266601562,0,"2018-06-19","PANR"
477.928863525391,477.928863525391,456.815551757812,460.654327392578,1101598,"2018-06-20","PANR"
460.654327392578,460.654327392578,449.137969970703,451.057373046875,1350947,"2018-06-21","PANR"
449.137969970703,452.976776123047,445.299194335938,449.137969970703,1335317,"2018-06-22","PANR"
451.057373046875,452.976776123047,429.944061279297,435.702239990234,1050540,"2018-06-25","PANR"
433.782836914062,435.702239990234,431.863433837891,435.702239990234,1162867,"2018-06-26","PANR"
433.782836914062,443.379791259766,431.863433837891,443.379791259766,1367098,"2018-06-27","PANR"
443.379791259766,447.218597412109,437.621612548828,443.379791259766,1128169,"2018-06-28","PANR"
443.379791259766,452.976776123047,443.379791259766,452.976776123047,1161825,"2018-06-29","PANR"
452.976776123047,460.654327392578,452.976776123047,456.815551757812,1209340,"2018-07-02","PANR"
454.896148681641,460.654327392578,445.299194335938,451.057373046875,1135984,"2018-07-03","PANR"
452.976776123047,460.654327392578,449.137969970703,456.815551757812,1181310,"2018-07-04","PANR"
454.896148681641,454.896148681641,441.460418701172,454.896148681641,1262795,"2018-07-05","PANR"
454.896148681641,456.815551757812,435.702239990234,456.815551757812,1401901,"2018-07-06","PANR"
456.815551757812,477.928863525391,454.896148681641,477.928863525391,1297389,"2018-07-09","PANR"
477.928863525391,479.848266601562,474.090087890625,477.928863525391,1186312,"2018-07-10","PANR"
477.928863525391,477.928863525391,476.009490966797,477.928863525391,1195898,"2018-07-11","PANR"
477.928863525391,479.848266601562,476.009490966797,479.848266601562,1209757,"2018-07-12","PANR"
477.928863525391,477.928863525391,472.170684814453,474.090087890625,1148800,"2018-07-13","PANR"
476.009490966797,477.928863525391,449.137969970703,474.090087890625,1285823,"2018-07-16","PANR"
472.170684814453,477.928863525391,472.170684814453,476.009490966797,1198816,"2018-07-17","PANR"
476.009490966797,479.848266601562,476.009490966797,479.848266601562,1200483,"2018-07-18","PANR"
477.928863525391,479.848266601562,474.090087890625,479.848266601562,1125147,"2018-07-19","PANR"
477.928863525391,479.848266601562,466.412506103516,476.009490966797,1402630,"2018-07-20","PANR"
477.928863525391,479.848266601562,476.009490966797,477.928863525391,1109621,"2018-07-23","PANR"
477.928863525391,477.928863525391,472.170684814453,476.009490966797,1101910,"2018-07-24","PANR"
477.928863525391,479.848266601562,470.251312255859,476.009490966797,1188188,"2018-07-25","PANR"
476.009490966797,476.009490966797,451.057373046875,466.412506103516,1130044,"2018-07-26","PANR"
468.331909179688,476.009490966797,462.57373046875,476.009490966797,1316978,"2018-07-27","PANR"
476.009490966797,476.009490966797,470.251312255859,476.009490966797,1194231,"2018-07-30","PANR"
474.090087890625,476.009490966797,470.251312255859,474.090087890625,1161096,"2018-07-31","PANR"
474.090087890625,474.090087890625,449.137969970703,449.137969970703,1694285,"2018-08-01","PANR"
449.137969970703,449.137969970703,418.427703857422,418.427703857422,1548718,"2018-08-02","PANR"
418.427703857422,418.427703857422,399.233764648438,403.072540283203,1394607,"2018-08-03","PANR"
404.991943359375,406.911346435547,403.072540283203,404.991943359375,1111080,"2018-08-06","PANR"
406.911346435547,406.911346435547,383.878601074219,387.717407226562,2012511,"2018-08-07","PANR"
389.636779785156,391.556182861328,387.717407226562,389.636779785156,1148175,"2018-08-08","PANR"
391.556182861328,395.394958496094,391.556182861328,391.556182861328,1143694,"2018-08-09","PANR"
391.556182861328,395.394958496094,389.636779785156,395.394958496094,1161096,"2018-08-10","PANR"
395.394958496094,395.394958496094,385.798004150391,391.556182861328,1167035,"2018-08-13","PANR"
391.556182861328,395.394958496094,387.717407226562,389.636779785156,1163805,"2018-08-14","PANR"
391.556182861328,393.4755859375,389.636779785156,393.4755859375,1154219,"2018-08-15","PANR"
393.4755859375,397.314361572266,393.4755859375,397.314361572266,1122229,"2018-08-16","PANR"
397.314361572266,397.314361572266,397.314361572266,397.314361572266,0,"2018-08-17","PANR"
397.314361572266,404.991943359375,395.394958496094,404.991943359375,1286656,"2018-08-20","PANR"
404.991943359375,408.830718994141,403.072540283203,404.991943359375,1189751,"2018-08-21","PANR"
404.991943359375,404.991943359375,404.991943359375,404.991943359375,0,"2018-08-22","PANR"
404.991943359375,410.750122070312,404.991943359375,406.911346435547,1102744,"2018-08-23","PANR"
406.911346435547,410.750122070312,406.911346435547,408.830718994141,1154010,"2018-08-24","PANR"
408.830718994141,410.750122070312,399.233764648438,408.830718994141,1236015,"2018-08-27","PANR"
408.830718994141,408.830718994141,403.072540283203,406.911346435547,1196107,"2018-08-28","PANR"
406.911346435547,408.830718994141,403.072540283203,408.830718994141,1180060,"2018-08-29","PANR"
408.830718994141,408.830718994141,404.991943359375,406.911346435547,1274986,"2018-08-30","PANR"
404.991943359375,406.911346435547,403.072540283203,406.911346435547,1288428,"2018-08-31","PANR"
404.991943359375,408.830718994141,403.072540283203,406.911346435547,1158908,"2018-09-03","PANR"
406.911346435547,410.750122070312,406.911346435547,406.911346435547,1082633,"2018-09-04","PANR"
406.911346435547,408.830718994141,393.4755859375,395.394958496094,1115560,"2018-09-05","PANR"
397.314361572266,401.153167724609,395.394958496094,399.233764648438,1113164,"2018-09-06","PANR"
397.314361572266,397.314361572266,395.394958496094,397.314361572266,1253208,"2018-09-07","PANR"
397.314361572266,399.233764648438,395.394958496094,397.314361572266,1054916,"2018-09-10","PANR"
397.314361572266,397.314361572266,397.314361572266,397.314361572266,0,"2018-09-11","PANR"
397.314361572266,403.072540283203,397.314361572266,403.072540283203,1388042,"2018-09-12","PANR"
403.072540283203,403.072540283203,380.039825439453,385.798004150391,1160679,"2018-09-13","PANR"
385.798004150391,387.717407226562,380.039825439453,387.717407226562,1087739,"2018-09-14","PANR"
387.717407226562,389.636779785156,385.798004150391,387.717407226562,1268525,"2018-09-17","PANR"
387.717407226562,387.717407226562,351.248931884766,372.362243652344,1624471,"2018-09-18","PANR"
372.362243652344,381.959228515625,370.44287109375,381.959228515625,1124730,"2018-09-19","PANR"
381.959228515625,389.636779785156,381.959228515625,387.717407226562,2005321,"2018-09-20","PANR"
387.717407226562,387.717407226562,383.878601074219,387.717407226562,1049915,"2018-09-21","PANR"
387.717407226562,387.717407226562,381.959228515625,385.798004150391,1082738,"2018-09-24","PANR"
385.798004150391,387.717407226562,383.878601074219,387.717407226562,1156615,"2018-09-25","PANR"
387.717407226562,389.636779785156,385.798004150391,387.717407226562,1077944,"2018-09-26","PANR"
387.717407226562,391.556182861328,387.717407226562,389.636779785156,1295305,"2018-09-27","PANR"
389.636779785156,389.636779785156,381.959228515625,383.878601074219,1116186,"2018-09-28","PANR"
381.959228515625,383.878601074219,380.039825439453,381.959228515625,1184749,"2018-10-01","PANR"
381.959228515625,383.878601074219,380.039825439453,383.878601074219,1062627,"2018-10-02","PANR"
383.878601074219,383.878601074219,378.120422363281,383.878601074219,1376893,"2018-10-03","PANR"
381.959228515625,381.959228515625,378.120422363281,381.959228515625,1077423,"2018-10-04","PANR"
380.039825439453,381.959228515625,378.120422363281,381.959228515625,1067108,"2018-10-05","PANR"
381.959228515625,383.878601074219,380.039825439453,383.878601074219,1257689,"2018-10-08","PANR"
381.959228515625,383.878601074219,376.201049804688,383.878601074219,1106078,"2018-10-09","PANR"
383.878601074219,383.878601074219,376.201049804688,380.039825439453,1155990,"2018-10-10","PANR"
378.120422363281,381.959228515625,378.120422363281,381.959228515625,1258106,"2018-10-11","PANR"
380.039825439453,381.959228515625,376.201049804688,381.959228515625,1091699,"2018-10-12","PANR"
380.039825439453,380.039825439453,370.44287109375,372.362243652344,1185895,"2018-10-15","PANR"
370.44287109375,372.362243652344,345.490753173828,347.41015625,1093366,"2018-10-16","PANR"
347.41015625,347.41015625,339.732574462891,341.651977539062,1157866,"2018-10-17","PANR"
341.651977539062,341.651977539062,333.974395751953,335.893798828125,1044809,"2018-10-18","PANR"
335.893798828125,337.813171386719,335.893798828125,337.813171386719,1269880,"2018-10-19","PANR"
337.813171386719,339.732574462891,333.974395751953,335.893798828125,1066482,"2018-10-22","PANR"
335.893798828125,337.813171386719,328.216217041016,328.216217041016,1258627,"2018-10-23","PANR"
326.296813964844,326.296813964844,320.538635253906,322.458038330078,1074610,"2018-10-24","PANR"
322.458038330078,326.296813964844,322.458038330078,322.458038330078,1191209,"2018-10-25","PANR"
322.458038330078,322.458038330078,320.538635253906,320.538635253906,1300098,"2018-10-26","PANR"
320.538635253906,324.37744140625,320.538635253906,320.538635253906,1083050,"2018-10-29","PANR"
320.538635253906,326.296813964844,318.619262695312,326.296813964844,1203818,"2018-10-30","PANR"
326.296813964844,330.135620117188,326.296813964844,330.135620117188,1289886,"2018-10-31","PANR"
330.135620117188,332.054992675781,330.135620117188,330.135620117188,1086176,"2018-11-01","PANR"
330.135620117188,333.974395751953,330.135620117188,333.974395751953,1184749,"2018-11-02","PANR"
333.974395751953,335.893798828125,332.054992675781,332.054992675781,1382937,"2018-11-05","PANR"
332.054992675781,337.813171386719,332.054992675781,337.813171386719,1063565,"2018-11-06","PANR"
337.813171386719,341.651977539062,337.813171386719,341.651977539062,1280092,"2018-11-07","PANR"
341.651977539062,343.571350097656,328.216217041016,335.893798828125,1144215,"2018-11-08","PANR"
335.893798828125,339.732574462891,335.893798828125,337.813171386719,1070025,"2018-11-09","PANR"
337.813171386719,341.651977539062,335.893798828125,339.732574462891,1149738,"2018-11-12","PANR"
339.732574462891,341.651977539062,337.813171386719,341.651977539062,1053353,"2018-11-13","PANR"
341.651977539062,343.571350097656,339.732574462891,343.571350097656,1154948,"2018-11-14","PANR"
343.571350097656,347.41015625,341.651977539062,345.490753173828,1282176,"2018-11-15","PANR"
345.490753173828,351.248931884766,345.490753173828,349.329528808594,1281759,"2018-11-16","PANR"
349.329528808594,349.329528808594,341.651977539062,349.329528808594,1068150,"2018-11-19","PANR"
349.329528808594,349.329528808594,349.329528808594,349.329528808594,0,"2018-11-20","PANR"
349.329528808594,353.168334960938,349.329528808594,353.168334960938,1172453,"2018-11-21","PANR"
353.168334960938,358.926513671875,351.248931884766,358.926513671875,1288219,"2018-11-22","PANR"
358.926513671875,360.845886230469,355.087707519531,358.926513671875,1063565,"2018-11-23","PANR"
358.926513671875,360.845886230469,355.087707519531,360.845886230469,1170161,"2018-11-26","PANR"
360.845886230469,362.765289306641,358.926513671875,360.845886230469,2551014,"2018-11-27","PANR"
360.845886230469,360.845886230469,351.248931884766,358.926513671875,1149009,"2018-11-28","PANR"
358.926513671875,360.845886230469,357.007110595703,358.926513671875,1064711,"2018-11-29","PANR"
358.926513671875,360.845886230469,357.007110595703,360.845886230469,1248311,"2018-11-30","PANR"
360.845886230469,364.684692382812,358.926513671875,364.684692382812,1046789,"2018-12-03","PANR"
364.684692382812,368.523468017578,364.684692382812,366.604064941406,1181519,"2018-12-04","PANR"
366.604064941406,368.523468017578,364.684692382812,368.523468017578,1062523,"2018-12-05","PANR"
366.604064941406,366.604064941406,360.845886230469,360.845886230469,1271339,"2018-12-06","PANR"
360.845886230469,360.845886230469,349.329528808594,360.845886230469,1150988,"2018-12-07","PANR"
358.926513671875,358.926513671875,357.007110595703,357.007110595703,1082529,"2018-12-10","PANR"
357.007110595703,357.007110595703,351.248931884766,357.007110595703,1076381,"2018-12-11","PANR"
357.007110595703,357.007110595703,353.168334960938,353.168334960938,1148383,"2018-12-12","PANR"
353.168334960938,353.168334960938,349.329528808594,351.248931884766,1081279,"2018-12-13","PANR"
351.248931884766,351.248931884766,349.329528808594,351.248931884766,1266962,"2018-12-14","PANR"
349.329528808594,349.329528808594,332.054992675781,332.054992675781,1227471,"2018-12-17","PANR"
332.054992675781,339.732574462891,332.054992675781,339.732574462891,1087635,"2018-12-18","PANR"
339.732574462891,341.651977539062,332.054992675781,332.054992675781,1308330,"2018-12-19","PANR"
332.054992675781,345.490753173828,332.054992675781,345.490753173828,1432848,"2018-12-20","PANR"
345.490753173828,353.168334960938,343.571350097656,351.248931884766,1452855,"2018-12-21","PANR"
351.248931884766,351.248931884766,351.248931884766,351.248931884766,0,"2018-12-24","PANR"
351.248931884766,351.248931884766,351.248931884766,351.248931884766,0,"2018-12-25","PANR"
351.248931884766,355.087707519531,351.248931884766,355.087707519531,1845270,"2018-12-26","PANR"
355.087707519531,358.926513671875,355.087707519531,355.087707519531,1394711,"2018-12-27","PANR"
353.168334960938,355.087707519531,347.41015625,355.087707519531,1103265,"2018-12-28","PANR"
355.087707519531,355.087707519531,355.087707519531,355.087707519531,0,"2018-12-31","PANR"
355.087707519531,355.087707519531,355.087707519531,355.087707519531,0,"2019-01-01","PANR"
353.168334960938,355.087707519531,349.329528808594,355.087707519531,1243518,"2019-01-02","PANR"
355.087707519531,362.765289306641,355.087707519531,362.765289306641,1131920,"2019-01-03","PANR"
360.845886230469,364.684692382812,360.845886230469,364.684692382812,1170995,"2019-01-04","PANR"
364.684692382812,370.44287109375,364.684692382812,370.44287109375,1179331,"2019-01-07","PANR"
370.44287109375,372.362243652344,370.44287109375,372.362243652344,1079091,"2019-01-08","PANR"
372.362243652344,374.281646728516,368.523468017578,372.362243652344,1259669,"2019-01-09","PANR"
372.362243652344,376.201049804688,372.362243652344,374.281646728516,1055229,"2019-01-10","PANR"
374.281646728516,380.039825439453,374.281646728516,378.120422363281,1372412,"2019-01-11","PANR"
378.120422363281,381.959228515625,378.120422363281,381.959228515625,1050644,"2019-01-14","PANR"
381.959228515625,387.717407226562,381.959228515625,387.717407226562,1265816,"2019-01-15","PANR"
387.717407226562,391.556182861328,387.717407226562,391.556182861328,1055437,"2019-01-16","PANR"
391.556182861328,393.4755859375,391.556182861328,391.556182861328,1091074,"2019-01-17","PANR"
389.636779785156,391.556182861328,387.717407226562,387.717407226562,1171307,"2019-01-18","PANR"
387.717407226562,391.556182861328,387.717407226562,389.636779785156,1263732,"2019-01-21","PANR"
389.636779785156,391.556182861328,385.798004150391,391.556182861328,1120875,"2019-01-22","PANR"
391.556182861328,391.556182861328,385.798004150391,385.798004150391,1160470,"2019-01-23","PANR"
385.798004150391,389.636779785156,385.798004150391,389.636779785156,1065857,"2019-01-24","PANR"
389.636779785156,391.556182861328,387.717407226562,391.556182861328,1387209,"2019-01-25","PANR"
391.556182861328,391.556182861328,389.636779785156,391.556182861328,1071588,"2019-01-28","PANR"
391.556182861328,391.556182861328,389.636779785156,391.556182861328,1164326,"2019-01-29","PANR"
391.556182861328,391.556182861328,389.636779785156,391.556182861328,1340215,"2019-01-30","PANR"
391.556182861328,391.556182861328,391.556182861328,391.556182861328,1064919,"2019-01-31","PANR"
391.556182861328,391.556182861328,387.717407226562,391.556182861328,1596546,"2019-02-01","PANR"
391.556182861328,391.556182861328,389.636779785156,391.556182861328,1287802,"2019-02-04","PANR"
391.556182861328,391.556182861328,391.556182861328,391.556182861328,0,"2019-02-05","PANR"
391.556182861328,391.556182861328,389.636779785156,391.556182861328,1055854,"2019-02-06","PANR"
389.636779785156,391.556182861328,387.717407226562,389.636779785156,1156824,"2019-02-07","PANR"
387.717407226562,389.636779785156,385.798004150391,389.636779785156,1311456,"2019-02-08","PANR"
389.636779785156,391.556182861328,389.636779785156,391.556182861328,1321771,"2019-02-11","PANR"
391.556182861328,391.556182861328,389.636779785156,389.636779785156,1332191,"2019-02-12","PANR"
389.636779785156,391.556182861328,389.636779785156,391.556182861328,1426909,"2019-02-13","PANR"
389.636779785156,391.556182861328,387.717407226562,387.717407226562,1297076,"2019-02-14","PANR"
387.717407226562,387.717407226562,378.120422363281,385.798004150391,1275507,"2019-02-15","PANR"
385.798004150391,387.717407226562,385.798004150391,387.717407226562,1672195,"2019-02-18","PANR"
387.717407226562,387.717407226562,387.717407226562,387.717407226562,1656565,"2019-02-19","PANR"
387.717407226562,389.636779785156,385.798004150391,389.636779785156,1378143,"2019-02-20","PANR"
387.717407226562,387.717407226562,387.717407226562,387.717407226562,1435662,"2019-02-21","PANR"
387.717407226562,387.717407226562,385.798004150391,387.717407226562,1202255,"2019-02-22","PANR"
387.717407226562,387.717407226562,385.798004150391,385.798004150391,1399609,"2019-02-25","PANR"
387.717407226562,387.717407226562,385.798004150391,387.717407226562,1056167,"2019-02-26","PANR"
385.798004150391,387.717407226562,385.798004150391,387.717407226562,1192877,"2019-02-27","PANR"
385.798004150391,387.717407226562,385.798004150391,387.717407226562,1180268,"2019-02-28","PANR"
385.798004150391,387.717407226562,385.798004150391,385.798004150391,1268734,"2019-03-01","PANR"
385.798004150391,387.717407226562,381.959228515625,387.717407226562,1318437,"2019-03-04","PANR"
387.717407226562,387.717407226562,383.878601074219,385.798004150391,1214863,"2019-03-05","PANR"
385.798004150391,387.717407226562,383.878601074219,387.717407226562,1475258,"2019-03-06","PANR"
387.717407226562,387.717407226562,387.717407226562,387.717407226562,0,"2019-03-07","PANR"
385.798004150391,387.717407226562,383.878601074219,387.717407226562,1190376,"2019-03-08","PANR"
387.717407226562,387.717407226562,385.798004150391,387.717407226562,1209965,"2019-03-11","PANR"
385.798004150391,385.798004150391,383.878601074219,383.878601074219,1272068,"2019-03-12","PANR"
383.878601074219,385.798004150391,383.878601074219,385.798004150391,1203609,"2019-03-13","PANR"
383.878601074219,385.798004150391,378.120422363281,380.039825439453,1258210,"2019-03-14","PANR"
376.201049804688,376.201049804688,370.44287109375,372.362243652344,1041891,"2019-03-15","PANR"
374.281646728516,378.120422363281,374.281646728516,378.120422363281,1379081,"2019-03-18","PANR"
378.120422363281,378.120422363281,376.201049804688,376.201049804688,1303953,"2019-03-19","PANR"
376.201049804688,378.120422363281,376.201049804688,378.120422363281,1482239,"2019-03-20","PANR"
378.120422363281,380.039825439453,378.120422363281,380.039825439453,1164326,"2019-03-21","PANR"
380.039825439453,380.039825439453,357.007110595703,357.007110595703,1109725,"2019-03-22","PANR"
357.007110595703,360.845886230469,357.007110595703,358.926513671875,1070338,"2019-03-25","PANR"
358.926513671875,362.765289306641,358.926513671875,360.845886230469,1264566,"2019-03-26","PANR"
360.845886230469,362.765289306641,360.845886230469,362.765289306641,1079403,"2019-03-27","PANR"
362.765289306641,364.684692382812,360.845886230469,364.684692382812,1402109,"2019-03-28","PANR"
364.684692382812,364.684692382812,362.765289306641,364.684692382812,1195065,"2019-03-29","PANR"
366.604064941406,368.523468017578,364.684692382812,364.684692382812,1478279,"2019-04-01","PANR"
364.684692382812,366.604064941406,364.684692382812,366.604064941406,1391168,"2019-04-02","PANR"
366.604064941406,366.604064941406,366.604064941406,366.604064941406,0,"2019-04-03","PANR"
368.523468017578,370.44287109375,368.523468017578,370.44287109375,1181415,"2019-04-04","PANR"
370.44287109375,372.362243652344,370.44287109375,372.362243652344,1408153,"2019-04-05","PANR"
372.362243652344,372.362243652344,370.44287109375,370.44287109375,1627389,"2019-04-08","PANR"
370.44287109375,370.44287109375,368.523468017578,368.523468017578,1159324,"2019-04-09","PANR"
368.523468017578,370.44287109375,366.604064941406,370.44287109375,1284051,"2019-04-10","PANR"
370.44287109375,370.44287109375,368.523468017578,370.44287109375,1101077,"2019-04-11","PANR"
370.44287109375,374.281646728516,370.44287109375,374.281646728516,1386271,"2019-04-12","PANR"
374.281646728516,376.201049804688,374.281646728516,376.201049804688,1917793,"2019-04-15","PANR"
376.201049804688,378.120422363281,376.201049804688,378.120422363281,1325210,"2019-04-16","PANR"
378.120422363281,378.120422363281,378.120422363281,378.120422363281,0,"2019-04-17","PANR"
378.120422363281,380.039825439453,378.120422363281,380.039825439453,1587793,"2019-04-18","PANR"
380.039825439453,380.039825439453,380.039825439453,380.039825439453,0,"2019-04-19","PANR"
380.039825439453,381.959228515625,380.039825439453,381.959228515625,1451604,"2019-04-22","PANR"
381.959228515625,383.878601074219,380.039825439453,383.878601074219,1317395,"2019-04-23","PANR"
383.878601074219,383.878601074219,380.039825439453,383.878601074219,1202776,"2019-04-24","PANR"
383.878601074219,383.878601074219,380.039825439453,381.959228515625,1593837,"2019-04-25","PANR"
381.959228515625,381.959228515625,380.039825439453,381.959228515625,1850689,"2019-04-26","PANR"
381.959228515625,381.959228515625,380.039825439453,380.039825439453,1441601,"2019-04-29","PANR"
380.039825439453,381.959228515625,380.039825439453,381.959228515625,1347196,"2019-04-30","PANR"
381.959228515625,381.959228515625,381.959228515625,381.959228515625,0,"2019-05-01","PANR"
381.959228515625,381.959228515625,380.039825439453,381.959228515625,1317499,"2019-05-02","PANR"
381.959228515625,381.959228515625,380.039825439453,381.959228515625,1601964,"2019-05-03","PANR"
381.959228515625,381.959228515625,380.039825439453,380.039825439453,1272485,"2019-05-06","PANR"
380.039825439453,380.039825439453,378.120422363281,380.039825439453,1266129,"2019-05-07","PANR"
380.039825439453,380.039825439453,378.120422363281,380.039825439453,1129002,"2019-05-08","PANR"
380.039825439453,381.959228515625,380.039825439453,381.959228515625,1614885,"2019-05-09","PANR"
381.959228515625,381.959228515625,380.039825439453,380.039825439453,1172766,"2019-05-10","PANR"
380.039825439453,380.039825439453,378.120422363281,378.120422363281,1460461,"2019-05-13","PANR"
378.120422363281,378.120422363281,372.362243652344,372.362243652344,1089198,"2019-05-14","PANR"
372.362243652344,374.281646728516,372.362243652344,372.362243652344,1306767,"2019-05-15","PANR"
372.362243652344,372.362243652344,370.44287109375,372.362243652344,1259252,"2019-05-16","PANR"
372.362243652344,374.281646728516,372.362243652344,374.281646728516,1931756,"2019-05-17","PANR"
374.281646728516,374.281646728516,372.362243652344,372.362243652344,1225595,"2019-05-20","PANR"
372.362243652344,376.201049804688,370.44287109375,374.281646728516,1425033,"2019-05-21","PANR"
374.281646728516,378.120422363281,374.281646728516,378.120422363281,1584459,"2019-05-22","PANR"
378.120422363281,380.039825439453,376.201049804688,380.039825439453,1439934,"2019-05-23","PANR"
380.039825439453,381.959228515625,380.039825439453,381.959228515625,1085030,"2019-05-24","PANR"
381.959228515625,381.959228515625,380.039825439453,380.039825439453,1293117,"2019-05-27","PANR"
380.039825439453,380.039825439453,378.120422363281,378.120422363281,1396066,"2019-05-28","PANR"
378.120422363281,380.039825439453,376.201049804688,380.039825439453,1332921,"2019-05-29","PANR"
380.039825439453,380.039825439453,380.039825439453,380.039825439453,0,"2019-05-30","PANR"
380.039825439453,381.959228515625,380.039825439453,381.959228515625,1575914,"2019-05-31","PANR"
381.959228515625,381.959228515625,381.959228515625,381.959228515625,0,"2019-06-03","PANR"
381.959228515625,381.959228515625,381.959228515625,381.959228515625,0,"2019-06-04","PANR"
381.959228515625,381.959228515625,381.959228515625,381.959228515625,0,"2019-06-05","PANR"
381.959228515625,381.959228515625,381.959228515625,381.959228515625,0,"2019-06-06","PANR"
381.959228515625,381.959228515625,381.959228515625,381.959228515625,0,"2019-06-07","PANR"
381.959228515625,387.717407226562,381.959228515625,387.717407226562,1521835,"2019-06-10","PANR"
387.717407226562,391.556182861328,387.717407226562,387.717407226562,1211841,"2019-06-11","PANR"
387.717407226562,387.717407226562,378.120422363281,380.039825439453,1412321,"2019-06-12","PANR"
380.039825439453,380.039825439453,370.44287109375,372.362243652344,1239766,"2019-06-13","PANR"
372.362243652344,372.362243652344,370.44287109375,372.362243652344,1326773,"2019-06-14","PANR"
372.362243652344,372.362243652344,370.44287109375,370.44287109375,1211841,"2019-06-17","PANR"
370.44287109375,372.362243652344,370.44287109375,372.362243652344,1136400,"2019-06-18","PANR"
372.362243652344,372.362243652344,370.44287109375,372.362243652344,1285093,"2019-06-19","PANR"
372.362243652344,372.362243652344,370.44287109375,372.362243652344,1189438,"2019-06-20","PANR"
372.362243652344,372.362243652344,370.44287109375,370.44287109375,1283530,"2019-06-21","PANR"
370.44287109375,372.362243652344,370.44287109375,372.362243652344,1425867,"2019-06-24","PANR"
372.362243652344,372.362243652344,370.44287109375,370.44287109375,1478071,"2019-06-25","PANR"
370.44287109375,372.362243652344,370.44287109375,372.362243652344,1129315,"2019-06-26","PANR"
372.362243652344,374.281646728516,370.44287109375,374.281646728516,1495264,"2019-06-27","PANR"
374.281646728516,374.281646728516,372.362243652344,372.362243652344,1254459,"2019-06-28","PANR"
372.362243652344,372.362243652344,362.765289306641,364.684692382812,1423783,"2019-07-01","PANR"
364.684692382812,364.684692382812,360.845886230469,364.684692382812,1333546,"2019-07-02","PANR"
364.684692382812,366.604064941406,364.684692382812,364.684692382812,1623221,"2019-07-03","PANR"
364.684692382812,368.523468017578,364.684692382812,368.523468017578,1572788,"2019-07-04","PANR"
368.523468017578,370.44287109375,366.604064941406,368.523468017578,1340840,"2019-07-05","PANR"
368.523468017578,368.523468017578,362.765289306641,364.684692382812,1103473,"2019-07-08","PANR"
364.684692382812,366.604064941406,362.765289306641,366.604064941406,1394503,"2019-07-09","PANR"
366.604064941406,368.523468017578,364.684692382812,366.604064941406,1193606,"2019-07-10","PANR"
366.604064941406,368.523468017578,366.604064941406,366.604064941406,1265295,"2019-07-11","PANR"
366.604064941406,368.523468017578,366.604064941406,368.523468017578,1516937,"2019-07-12","PANR"
368.523468017578,372.362243652344,368.523468017578,372.362243652344,1480363,"2019-07-15","PANR"
372.362243652344,372.362243652344,368.523468017578,370.44287109375,1152864,"2019-07-16","PANR"
370.44287109375,372.362243652344,370.44287109375,372.362243652344,1382937,"2019-07-17","PANR"
372.362243652344,372.362243652344,368.523468017578,372.362243652344,1471090,"2019-07-18","PANR"
372.362243652344,372.362243652344,368.523468017578,368.523468017578,1457335,"2019-07-19","PANR"
368.523468017578,370.44287109375,366.604064941406,370.44287109375,1240808,"2019-07-22","PANR"
370.44287109375,370.44287109375,368.523468017578,370.44287109375,1420032,"2019-07-23","PANR"
370.44287109375,370.44287109375,366.604064941406,368.523468017578,1143590,"2019-07-24","PANR"
368.523468017578,368.523468017578,366.604064941406,368.523468017578,1323855,"2019-07-25","PANR"
368.523468017578,368.523468017578,362.765289306641,362.765289306641,1139735,"2019-07-26","PANR"
362.765289306641,364.684692382812,362.765289306641,364.684692382812,1263732,"2019-07-29","PANR"
364.684692382812,366.604064941406,364.684692382812,366.604064941406,1162971,"2019-07-30","PANR"
366.604064941406,366.604064941406,362.765289306641,362.765289306641,1480363,"2019-07-31","PANR"
362.765289306641,362.765289306641,360.845886230469,362.765289306641,1573935,"2019-08-01","PANR"
362.765289306641,364.684692382812,360.845886230469,364.684692382812,1272485,"2019-08-02","PANR"
364.684692382812,364.684692382812,360.845886230469,360.845886230469,1077632,"2019-08-05","PANR"
360.845886230469,360.845886230469,358.926513671875,360.845886230469,1228721,"2019-08-06","PANR"
360.845886230469,362.765289306641,358.926513671875,360.845886230469,1322501,"2019-08-07","PANR"
360.845886230469,362.765289306641,337.813171386719,337.813171386719,1539444,"2019-08-08","PANR"
337.813171386719,339.732574462891,335.893798828125,337.813171386719,1251854,"2019-08-09","PANR"
337.813171386719,341.651977539062,337.813171386719,341.651977539062,1282488,"2019-08-12","PANR"
341.651977539062,343.571350097656,337.813171386719,339.732574462891,1131295,"2019-08-13","PANR"
339.732574462891,339.732574462891,337.813171386719,339.732574462891,1401901,"2019-08-14","PANR"
339.732574462891,339.732574462891,337.813171386719,339.732574462891,1178184,"2019-08-15","PANR"
339.732574462891,341.651977539062,337.813171386719,339.732574462891,1373767,"2019-08-16","PANR"
339.732574462891,341.651977539062,339.732574462891,341.651977539062,1215592,"2019-08-19","PANR"
339.732574462891,343.571350097656,339.732574462891,343.571350097656,1607278,"2019-08-20","PANR"
343.571350097656,345.490753173828,341.651977539062,341.651977539062,1205797,"2019-08-21","PANR"
341.651977539062,343.571350097656,341.651977539062,343.571350097656,1374601,"2019-08-22","PANR"
343.571350097656,347.41015625,343.571350097656,347.41015625,1222573,"2019-08-23","PANR"
347.41015625,351.248931884766,345.490753173828,349.329528808594,1416906,"2019-08-26","PANR"
349.329528808594,353.168334960938,347.41015625,353.168334960938,1322709,"2019-08-27","PANR"
353.168334960938,357.007110595703,353.168334960938,357.007110595703,1238724,"2019-08-28","PANR"
357.007110595703,360.845886230469,357.007110595703,360.845886230469,1337818,"2019-08-29","PANR"
360.845886230469,362.765289306641,357.007110595703,358.926513671875,1493388,"2019-08-30","PANR"
358.926513671875,358.926513671875,357.007110595703,357.007110595703,1185270,"2019-09-02","PANR"
357.007110595703,360.845886230469,357.007110595703,360.845886230469,1470048,"2019-09-03","PANR"
360.845886230469,360.845886230469,358.926513671875,360.845886230469,1163596,"2019-09-04","PANR"
360.845886230469,360.845886230469,358.926513671875,358.926513671875,1742529,"2019-09-05","PANR"
360.845886230469,360.845886230469,355.087707519531,357.007110595703,1337610,"2019-09-06","PANR"
357.007110595703,357.007110595703,355.087707519531,355.087707519531,1435036,"2019-09-09","PANR"
355.087707519531,355.087707519531,351.248931884766,353.168334960938,1351885,"2019-09-10","PANR"
353.168334960938,353.168334960938,347.41015625,347.41015625,1607174,"2019-09-11","PANR"
347.41015625,347.41015625,341.651977539062,341.651977539062,1209861,"2019-09-12","PANR"
341.651977539062,345.490753173828,341.651977539062,345.490753173828,1415864,"2019-09-13","PANR"
345.490753173828,349.329528808594,345.490753173828,347.41015625,1326669,"2019-09-16","PANR"
347.41015625,349.329528808594,347.41015625,349.329528808594,1408361,"2019-09-17","PANR"
349.329528808594,353.168334960938,349.329528808594,353.168334960938,1470464,"2019-09-18","PANR"
353.168334960938,355.087707519531,353.168334960938,355.087707519531,1310518,"2019-09-19","PANR"
355.087707519531,357.007110595703,355.087707519531,357.007110595703,1117332,"2019-09-20","PANR"
357.007110595703,357.007110595703,349.329528808594,357.007110595703,1328440,"2019-09-23","PANR"
357.007110595703,358.926513671875,357.007110595703,358.926513671875,1191730,"2019-09-24","PANR"
358.926513671875,358.926513671875,357.007110595703,358.926513671875,1385437,"2019-09-25","PANR"
358.926513671875,358.926513671875,357.007110595703,357.007110595703,1326356,"2019-09-26","PANR"
357.007110595703,358.926513671875,355.087707519531,358.926513671875,1476820,"2019-09-27","PANR"
358.926513671875,358.926513671875,355.087707519531,358.926513671875,1435974,"2019-09-30","PANR"
358.926513671875,358.926513671875,357.007110595703,358.926513671875,1246852,"2019-10-01","PANR"
358.926513671875,360.845886230469,355.087707519531,358.926513671875,1075965,"2019-10-02","PANR"
358.926513671875,360.845886230469,357.007110595703,358.926513671875,1060439,"2019-10-03","PANR"
358.926513671875,358.926513671875,357.007110595703,357.007110595703,1001358,"2019-10-04","PANR"
355.087707519531,360.845886230469,355.087707519531,357.007110595703,1011361,"2019-10-07","PANR"
357.007110595703,358.926513671875,355.087707519531,357.007110595703,1060856,"2019-10-08","PANR"
357.007110595703,358.926513671875,357.007110595703,358.926513671875,1055437,"2019-10-09","PANR"
358.926513671875,358.926513671875,357.007110595703,358.926513671875,1098263,"2019-10-10","PANR"
358.926513671875,358.926513671875,355.087707519531,358.926513671875,1058146,"2019-10-11","PANR"
358.926513671875,358.926513671875,357.007110595703,358.926513671875,1062314,"2019-10-14","PANR"
358.926513671875,358.926513671875,357.007110595703,358.926513671875,1074818,"2019-10-15","PANR"
358.926513671875,358.926513671875,353.168334960938,355.087707519531,971348,"2019-10-16","PANR"
355.087707519531,357.007110595703,355.087707519531,357.007110595703,860376,"2019-10-17","PANR"
357.007110595703,357.007110595703,355.087707519531,355.087707519531,1359075,"2019-10-18","PANR"
355.087707519531,357.007110595703,353.168334960938,355.087707519531,954259,"2019-10-21","PANR"
355.087707519531,355.087707519531,335.893798828125,337.813171386719,630511,"2019-10-22","PANR"
337.813171386719,337.813171386719,335.893798828125,337.813171386719,1571746,"2019-10-23","PANR"
337.813171386719,337.813171386719,332.054992675781,332.054992675781,754926,"2019-10-24","PANR"
333.974395751953,333.974395751953,333.974395751953,333.974395751953,1057730,"2019-10-25","PANR"
333.974395751953,333.974395751953,332.054992675781,333.974395751953,1226012,"2019-10-28","PANR"
333.974395751953,333.974395751953,332.054992675781,333.974395751953,1076694,"2019-10-29","PANR"
333.974395751953,333.974395751953,332.054992675781,333.974395751953,1237161,"2019-10-30","PANR"
333.974395751953,333.974395751953,332.054992675781,332.054992675781,525999,"2019-10-31","PANR"
332.054992675781,332.054992675781,326.296813964844,328.216217041016,1116915,"2019-11-01","PANR"
328.216217041016,330.135620117188,326.296813964844,328.216217041016,973641,"2019-11-04","PANR"
328.216217041016,330.135620117188,328.216217041016,330.135620117188,1365327,"2019-11-05","PANR"
330.135620117188,330.135620117188,328.216217041016,330.135620117188,1030534,"2019-11-06","PANR"
330.135620117188,330.135620117188,328.216217041016,330.135620117188,1312915,"2019-11-07","PANR"
330.135620117188,330.135620117188,328.216217041016,330.135620117188,990104,"2019-11-08","PANR"
330.135620117188,330.135620117188,328.216217041016,328.216217041016,1311352,"2019-11-11","PANR"
328.216217041016,328.216217041016,326.296813964844,328.216217041016,1075131,"2019-11-12","PANR"
328.216217041016,328.216217041016,326.296813964844,326.296813964844,863189,"2019-11-13","PANR"
326.296813964844,326.296813964844,324.37744140625,326.296813964844,1681885,"2019-11-14","PANR"
326.296813964844,328.216217041016,326.296813964844,328.216217041016,1154531,"2019-11-15","PANR"
328.216217041016,328.216217041016,324.37744140625,324.37744140625,801503,"2019-11-18","PANR"
324.37744140625,324.37744140625,320.538635253906,324.37744140625,996981,"2019-11-19","PANR"
324.37744140625,324.37744140625,322.458038330078,324.37744140625,1083571,"2019-11-20","PANR"
324.37744140625,324.37744140625,322.458038330078,324.37744140625,978642,"2019-11-21","PANR"
324.37744140625,324.37744140625,322.458038330078,322.458038330078,703972,"2019-11-22","PANR"
324.37744140625,324.37744140625,320.538635253906,322.458038330078,1138484,"2019-11-25","PANR"
320.538635253906,322.458038330078,320.538635253906,322.458038330078,1113685,"2019-11-26","PANR"
322.458038330078,322.458038330078,320.538635253906,322.458038330078,1395024,"2019-11-27","PANR"
322.458038330078,322.458038330078,320.538635253906,322.458038330078,1010110,"2019-11-28","PANR"
322.458038330078,322.458038330078,320.538635253906,320.538635253906,701054,"2019-11-29","PANR"
320.538635253906,322.458038330078,320.538635253906,322.458038330078,1176726,"2019-12-02","PANR"
322.458038330078,322.458038330078,320.538635253906,322.458038330078,952801,"2019-12-03","PANR"
322.458038330078,322.458038330078,320.538635253906,322.458038330078,707306,"2019-12-04","PANR"
322.458038330078,322.458038330078,320.538635253906,322.458038330078,1001774,"2019-12-05","PANR"
322.458038330078,322.458038330078,320.538635253906,322.458038330078,945611,"2019-12-06","PANR"
322.458038330078,322.458038330078,320.538635253906,322.458038330078,815257,"2019-12-09","PANR"
322.458038330078,324.37744140625,322.458038330078,324.37744140625,1016050,"2019-12-10","PANR"
324.37744140625,324.37744140625,322.458038330078,322.458038330078,913205,"2019-12-11","PANR"
322.458038330078,322.458038330078,320.538635253906,322.458038330078,864127,"2019-12-12","PANR"
322.458038330078,324.37744140625,322.458038330078,324.37744140625,918832,"2019-12-13","PANR"
324.37744140625,326.296813964844,322.458038330078,326.296813964844,1090240,"2019-12-16","PANR"
326.296813964844,326.296813964844,324.37744140625,326.296813964844,961032,"2019-12-17","PANR"
326.296813964844,326.296813964844,324.37744140625,326.296813964844,935295,"2019-12-18","PANR"
326.296813964844,326.296813964844,324.37744140625,324.37744140625,206106,"2019-12-19","PANR"
324.37744140625,326.296813964844,324.37744140625,326.296813964844,1653439,"2019-12-20","PANR"
326.296813964844,326.296813964844,324.37744140625,326.296813964844,927584,"2019-12-23","PANR"
326.296813964844,326.296813964844,324.37744140625,326.296813964844,1134212,"2019-12-26","PANR"
326.296813964844,326.296813964844,324.37744140625,326.296813964844,661459,"2019-12-27","PANR"
326.296813964844,326.296813964844,320.538635253906,320.538635253906,110764,"2019-12-30","PANR"
320.538635253906,320.538635253906,318.619262695312,320.538635253906,1065440,"2020-01-02","PANR"
320.538635253906,322.458038330078,320.538635253906,320.538635253906,998440,"2020-01-03","PANR"
320.538635253906,320.538635253906,314.780456542969,316.699859619141,68459,"2020-01-06","PANR"
316.699859619141,316.699859619141,314.780456542969,316.699859619141,339482,"2020-01-07","PANR"
316.699859619141,316.699859619141,314.780456542969,316.699859619141,1521314,"2020-01-08","PANR"
316.699859619141,316.699859619141,314.780456542969,314.780456542969,806504,"2020-01-09","PANR"
314.780456542969,314.780456542969,312.861083984375,314.780456542969,1127022,"2020-01-10","PANR"
314.780456542969,314.780456542969,312.861083984375,314.780456542969,1275507,"2020-01-13","PANR"
314.780456542969,314.780456542969,312.861083984375,314.780456542969,1105974,"2020-01-14","PANR"
314.780456542969,314.780456542969,312.861083984375,314.780456542969,1240704,"2020-01-15","PANR"
314.780456542969,314.780456542969,312.861083984375,314.780456542969,967076,"2020-01-16","PANR"
314.780456542969,314.780456542969,312.861083984375,312.861083984375,135876,"2020-01-17","PANR"
312.861083984375,312.861083984375,309.022277832031,310.941680908203,467752,"2020-01-20","PANR"
310.941680908203,310.941680908203,309.022277832031,310.941680908203,1273319,"2020-01-21","PANR"
310.941680908203,310.941680908203,309.022277832031,310.941680908203,1060439,"2020-01-22","PANR"
310.941680908203,310.941680908203,309.022277832031,310.941680908203,1173391,"2020-01-23","PANR"
310.941680908203,310.941680908203,309.022277832031,310.941680908203,1007505,"2020-01-24","PANR"
310.941680908203,310.941680908203,303.264099121094,303.264099121094,568617,"2020-01-27","PANR"
303.264099121094,303.264099121094,291.747741699219,291.747741699219,328020,"2020-01-28","PANR"
291.747741699219,295.586547851562,287.908966064453,287.908966064453,1108371,"2020-01-29","PANR"
287.908966064453,287.908966064453,284.070159912109,284.070159912109,1054499,"2020-01-30","PANR"
284.070159912109,284.070159912109,280.231384277344,280.231384277344,1004588,"2020-01-31","PANR"
280.231384277344,280.231384277344,272.553802490234,272.553802490234,423467,"2020-02-03","PANR"
272.553802490234,272.553802490234,270.634429931641,272.553802490234,1112434,"2020-02-04","PANR"
272.553802490234,274.473205566406,272.553802490234,274.473205566406,1321355,"2020-02-05","PANR"
274.473205566406,274.473205566406,268.715026855469,268.715026855469,925500,"2020-02-06","PANR"
268.715026855469,268.715026855469,266.795623779297,268.715026855469,1114831,"2020-02-07","PANR"
268.715026855469,268.715026855469,264.876251220703,266.795623779297,1008860,"2020-02-10","PANR"
266.795623779297,266.795623779297,264.876251220703,266.795623779297,1150051,"2020-02-11","PANR"
266.795623779297,266.795623779297,264.876251220703,266.795623779297,1093991,"2020-02-12","PANR"
266.795623779297,266.795623779297,262.956848144531,262.956848144531,675421,"2020-02-13","PANR"
262.956848144531,262.956848144531,261.037445068359,262.956848144531,1118791,"2020-02-14","PANR"
262.956848144531,262.956848144531,253.359878540039,253.359878540039,118787,"2020-02-17","PANR"
253.359878540039,253.359878540039,241.843521118164,241.843521118164,395020,"2020-02-18","PANR"
241.843521118164,241.843521118164,239.924133300781,239.924133300781,1331254,"2020-02-19","PANR"
239.924133300781,241.843521118164,234.165954589844,234.165954589844,1259981,"2020-02-20","PANR"
234.165954589844,234.165954589844,226.488388061523,226.488388061523,690009,"2020-02-21","PANR"
226.488388061523,226.488388061523,214.972030639648,214.972030639648,819634,"2020-02-24","PANR"
214.972030639648,214.972030639648,203.455673217773,203.455673217773,1084301,"2020-02-25","PANR"
203.455673217773,203.455673217773,195.778091430664,195.778091430664,1075965,"2020-02-26","PANR"
195.778091430664,195.778091430664,191.939300537109,191.939300537109,1010423,"2020-02-27","PANR"
191.939300537109,191.939300537109,184.261734008789,184.261734008789,849122,"2020-02-28","PANR"
184.261734008789,184.261734008789,170.825988769531,170.825988769531,345525,"2020-03-02","PANR"
170.825988769531,172.745376586914,170.825988769531,172.745376586914,763053,"2020-03-03","PANR"
172.745376586914,172.745376586914,167.946899414062,167.946899414062,362718,"2020-03-04","PANR"
163.148406982422,167.946899414062,163.148406982422,166.987197875977,45847,"2020-03-05","PANR"
166.987197875977,166.987197875977,165.067810058594,166.027496337891,991980,"2020-03-06","PANR"
166.027496337891,166.027496337891,158.34992980957,158.34992980957,1522668,"2020-03-09","PANR"
158.34992980957,161.229019165039,158.34992980957,158.34992980957,1089406,"2020-03-10","PANR"
158.34992980957,159.309631347656,153.551452636719,153.551452636719,124414,"2020-03-11","PANR"
153.551452636719,153.551452636719,149.712661743164,149.712661743164,936754,"2020-03-12","PANR"
149.712661743164,149.712661743164,140.115692138672,140.115692138672,71585,"2020-03-13","PANR"
140.115692138672,140.115692138672,140.115692138672,140.115692138672,0,"2020-03-16","PANR"
131.478424072266,131.478424072266,123.800849914551,123.800849914551,284048,"2020-03-17","PANR"
123.800849914551,123.800849914551,117.082977294922,117.082977294922,70334,"2020-03-18","PANR"
116.12328338623,116.12328338623,109.405403137207,109.405403137207,79921,"2020-03-19","PANR"
108.445709228516,108.445709228516,102.687530517578,102.687530517578,122121,"2020-03-20","PANR"
101.727836608887,101.727836608887,95.9696502685547,95.9696502685547,82734,"2020-03-23","PANR"
95.9696502685547,99.8084411621094,89.2517776489258,89.2517776489258,232365,"2020-03-24","PANR"
89.2517776489258,95.9696502685547,89.2517776489258,95.9696502685547,660521,"2020-03-26","PANR"
95.9696502685547,102.687530517578,95.9696502685547,95.9696502685547,496823,"2020-03-27","PANR"
95.0099563598633,95.0099563598633,89.2517776489258,90.2114715576172,35011,"2020-03-30","PANR"
90.2114715576172,92.1308670043945,90.2114715576172,91.1711730957031,440555,"2020-03-31","PANR"
90.2114715576172,91.1711730957031,90.2114715576172,91.1711730957031,245702,"2020-04-01","PANR"
90.2114715576172,91.1711730957031,85.4129943847656,85.4129943847656,326665,"2020-04-02","PANR"
85.4129943847656,86.372688293457,79.6548156738281,81.5742034912109,198917,"2020-04-03","PANR"
81.5742034912109,85.4129943847656,81.5742034912109,85.4129943847656,853811,"2020-04-06","PANR"
85.4129943847656,87.3323822021484,79.6548156738281,79.6548156738281,440451,"2020-04-07","PANR"
79.6548156738281,81.5742034912109,76.7757263183594,76.7757263183594,236428,"2020-04-08","PANR"
76.7757263183594,81.5742034912109,71.9772415161133,71.9772415161133,587060,"2020-04-09","PANR"
71.9772415161133,72.9369354248047,67.1787567138672,68.1384506225586,562365,"2020-04-13","PANR"
68.1384506225586,71.0175399780273,64.2996673583984,65.2593612670898,1746072,"2020-04-14","PANR"
65.2593612670898,67.1787567138672,61.4205780029297,61.4205780029297,855999,"2020-04-15","PANR"
61.4205780029297,61.4205780029297,57.5817909240723,57.5817909240723,2710440,"2020-04-16","PANR"
57.5817909240723,59.5011863708496,54.7027015686035,59.5011863708496,1073464,"2020-04-17","PANR"
59.5011863708496,73.8966293334961,55.6623992919922,55.6623992919922,10403392,"2020-04-20","PANR"
54.7027015686035,56.6220932006836,51.8236122131348,51.8236122131348,7379728,"2020-04-21","PANR"
51.8236122131348,53.7430076599121,48.944522857666,49.9042205810547,7266359,"2020-04-22","PANR"
49.9042205810547,51.8236122131348,47.9848251342773,47.9848251342773,12296178,"2020-04-23","PANR"
47.9848251342773,60.460880279541,47.9848251342773,56.6220932006836,9722552,"2020-04-24","PANR"
56.6220932006836,56.6220932006836,52.7833099365234,52.7833099365234,1791712,"2020-04-27","PANR"
51.8236122131348,52.7833099365234,49.9042205810547,49.9042205810547,4719408,"2020-04-28","PANR"
47.9848251342773,47.9848251342773,47.9848251342773,47.9848251342773,14490934,"2020-04-29","PANR"
47.9848251342773,49.9042205810547,47.9848251342773,48.944522857666,11912515,"2020-04-30","PANR"
48.944522857666,48.944522857666,47.9848251342773,47.9848251342773,10275018,"2020-05-04","PANR"
47.9848251342773,47.9848251342773,47.9848251342773,47.9848251342773,1353031,"2020-05-05","PANR"
47.9848251342773,48.944522857666,47.9848251342773,48.944522857666,10288877,"2020-05-06","PANR"
47.9848251342773,50.8639144897461,47.9848251342773,47.9848251342773,2718880,"2020-05-08","PANR"
47.9848251342773,55.6623992919922,47.9848251342773,53.7430076599121,10382865,"2020-05-11","PANR"
54.7027015686035,54.7027015686035,51.8236122131348,51.8236122131348,3291769,"2020-05-12","PANR"
51.8236122131348,57.5817909240723,51.8236122131348,57.5817909240723,4715761,"2020-05-13","PANR"
57.5817909240723,62.3802757263184,54.7027015686035,55.6623992919922,4348145,"2020-05-14","PANR"
55.6623992919922,63.3399696350098,52.7833099365234,56.6220932006836,3728782,"2020-05-15","PANR"
56.6220932006836,75.8160247802734,55.6623992919922,75.8160247802734,9914800,"2020-05-18","PANR"
86.372688293457,93.0905609130859,71.9772415161133,74.856330871582,23715100,"2020-05-19","PANR"
75.8160247802734,100.768135070801,75.8160247802734,100.768135070801,25485868,"2020-05-20","PANR"
101.727836608887,120.921760559082,95.9696502685547,108.445709228516,27012913,"2020-05-26","PANR"
109.405403137207,110.365104675293,101.727836608887,101.727836608887,3822562,"2020-05-27","PANR"
101.727836608887,101.727836608887,95.0099563598633,95.0099563598633,684174,"2020-05-28","PANR"
95.0099563598633,112.284492492676,89.2517776489258,89.2517776489258,16745605,"2020-05-29","PANR"
90.2114715576172,90.2114715576172,83.4935989379883,86.372688293457,5933750,"2020-06-02","PANR"
86.372688293457,103.64722442627,84.4532928466797,95.0099563598633,8025974,"2020-06-03","PANR"
95.9696502685547,97.889045715332,91.1711730957031,91.1711730957031,1928422,"2020-06-04","PANR"
92.1308670043945,103.64722442627,92.1308670043945,97.889045715332,6001167,"2020-06-05","PANR"
99.8084411621094,102.687530517578,96.9293518066406,98.8487396240234,5618442,"2020-06-08","PANR"
98.8487396240234,115.163581848145,98.8487396240234,101.727836608887,8742659,"2020-06-09","PANR"
100.768135070801,100.768135070801,95.0099563598633,95.0099563598633,4213832,"2020-06-10","PANR"
94.0502624511719,94.0502624511719,89.2517776489258,93.0905609130859,3003657,"2020-06-11","PANR"
93.0905609130859,93.0905609130859,88.2920837402344,90.2114715576172,1775769,"2020-06-12","PANR"
90.2114715576172,95.9696502685547,89.2517776489258,95.9696502685547,3851946,"2020-06-15","PANR"
97.889045715332,112.284492492676,90.2114715576172,90.2114715576172,25921110,"2020-06-16","PANR"
91.1711730957031,94.0502624511719,91.1711730957031,93.0905609130859,2810471,"2020-06-17","PANR"
93.0905609130859,93.0905609130859,90.2114715576172,92.1308670043945,1983231,"2020-06-18","PANR"
91.1711730957031,92.1308670043945,88.2920837402344,90.2114715576172,1522564,"2020-06-19","PANR"
89.2517776489258,92.1308670043945,89.2517776489258,90.2114715576172,739608,"2020-06-22","PANR"
90.2114715576172,90.2114715576172,88.2920837402344,89.2517776489258,1494118,"2020-06-23","PANR"
90.2114715576172,91.1711730957031,89.2517776489258,90.2114715576172,1386063,"2020-06-24","PANR"
90.2114715576172,90.2114715576172,86.372688293457,88.2920837402344,1486824,"2020-06-25","PANR"
88.2920837402344,90.2114715576172,87.3323822021484,90.2114715576172,1699495,"2020-06-26","PANR"
90.2114715576172,90.2114715576172,87.3323822021484,89.2517776489258,789624,"2020-06-29","PANR"
89.2517776489258,96.9293518066406,87.3323822021484,96.9293518066406,5508824,"2020-06-30","PANR"
97.889045715332,98.8487396240234,90.2114715576172,90.2114715576172,4285000,"2020-07-01","PANR"
89.2517776489258,89.2517776489258,84.4532928466797,87.3323822021484,8425580,"2020-07-02","PANR"
87.3323822021484,89.2517776489258,86.372688293457,87.3323822021484,1154010,"2020-07-03","PANR"
87.3323822021484,87.3323822021484,84.4532928466797,85.4129943847656,1290199,"2020-07-06","PANR"
85.4129943847656,89.2517776489258,85.4129943847656,86.372688293457,1665318,"2020-07-07","PANR"
86.372688293457,86.372688293457,84.4532928466797,85.4129943847656,1079820,"2020-07-08","PANR"
85.4129943847656,87.3323822021484,84.4532928466797,85.4129943847656,888926,"2020-07-09","PANR"
85.4129943847656,87.3323822021484,85.4129943847656,86.372688293457,922270,"2020-07-10","PANR"
86.372688293457,87.3323822021484,85.4129943847656,85.4129943847656,1203401,"2020-07-13","PANR"
84.4532928466797,87.3323822021484,84.4532928466797,86.372688293457,943110,"2020-07-14","PANR"
86.372688293457,87.3323822021484,85.4129943847656,86.372688293457,1494326,"2020-07-15","PANR"
86.372688293457,86.372688293457,85.4129943847656,86.372688293457,225800,"2020-07-16","PANR"
86.372688293457,86.372688293457,84.4532928466797,84.4532928466797,721373,"2020-07-17","PANR"
84.4532928466797,85.4129943847656,83.4935989379883,84.4532928466797,2177771,"2020-07-20","PANR"
84.4532928466797,85.4129943847656,78.6951141357422,84.4532928466797,1418156,"2020-07-21","PANR"
84.4532928466797,86.372688293457,82.5339050292969,84.4532928466797,2229558,"2020-07-22","PANR"
84.4532928466797,84.4532928466797,82.5339050292969,83.4935989379883,693656,"2020-07-23","PANR"
83.4935989379883,84.4532928466797,80.6145095825195,82.5339050292969,774307,"2020-07-24","PANR"
82.5339050292969,83.4935989379883,82.5339050292969,83.4935989379883,1403047,"2020-07-27","PANR"
83.4935989379883,99.8084411621094,77.7354202270508,83.4935989379883,26151079,"2020-07-28","PANR"
84.4532928466797,86.372688293457,79.6548156738281,81.5742034912109,2454421,"2020-07-29","PANR"
81.5742034912109,82.5339050292969,79.6548156738281,80.6145095825195,1812135,"2020-07-30","PANR"
80.6145095825195,82.5339050292969,75.8160247802734,78.6951141357422,2493600,"2020-08-03","PANR"
78.6951141357422,81.5742034912109,75.8160247802734,77.7354202270508,397834,"2020-08-04","PANR"
77.7354202270508,77.7354202270508,72.9369354248047,76.7757263183594,1582062,"2020-08-05","PANR"
76.7757263183594,77.7354202270508,74.856330871582,76.7757263183594,658228,"2020-08-06","PANR"
76.7757263183594,78.6951141357422,74.856330871582,74.856330871582,594562,"2020-08-07","PANR"
76.7757263183594,85.4129943847656,74.856330871582,78.6951141357422,3312505,"2020-08-10","PANR"
79.6548156738281,80.6145095825195,78.6951141357422,80.6145095825195,710120,"2020-08-11","PANR"
80.6145095825195,80.6145095825195,77.7354202270508,78.6951141357422,1101910,"2020-08-12","PANR"
78.6951141357422,80.6145095825195,78.6951141357422,79.6548156738281,518288,"2020-08-13","PANR"
79.6548156738281,83.4935989379883,77.7354202270508,78.6951141357422,3340847,"2020-08-14","PANR"
78.6951141357422,86.372688293457,78.6951141357422,85.4129943847656,3855697,"2020-08-18","PANR"
85.4129943847656,85.4129943847656,80.6145095825195,83.4935989379883,1039599,"2020-08-19","PANR"
84.4532928466797,90.2114715576172,83.4935989379883,89.2517776489258,3219559,"2020-08-24","PANR"
90.2114715576172,91.1711730957031,89.2517776489258,90.2114715576172,2567478,"2020-08-25","PANR"
90.2114715576172,94.0502624511719,90.2114715576172,93.0905609130859,2294683,"2020-08-26","PANR"
93.0905609130859,116.12328338623,93.0905609130859,108.445709228516,22189514,"2020-08-27","PANR"
109.405403137207,113.244194030762,101.727836608887,101.727836608887,5044302,"2020-08-28","PANR"
101.727836608887,101.727836608887,95.0099563598633,96.9293518066406,6297511,"2020-08-31","PANR"
96.9293518066406,97.889045715332,91.1711730957031,94.0502624511719,2179959,"2020-09-01","PANR"
94.0502624511719,100.768135070801,93.0905609130859,95.9696502685547,3922594,"2020-09-02","PANR"
96.9293518066406,97.889045715332,93.0905609130859,96.9293518066406,2523089,"2020-09-03","PANR"
96.9293518066406,113.244194030762,94.0502624511719,95.9696502685547,31903939,"2020-09-04","PANR"
96.9293518066406,99.8084411621094,94.0502624511719,97.889045715332,6079734,"2020-09-07","PANR"
97.889045715332,101.727836608887,95.9696502685547,96.9293518066406,3446610,"2020-09-08","PANR"
96.9293518066406,98.8487396240234,94.0502624511719,95.9696502685547,6670025,"2020-09-09","PANR"
95.0099563598633,95.0099563598633,89.2517776489258,89.2517776489258,1465463,"2020-09-10","PANR"
88.2920837402344,98.8487396240234,83.4935989379883,94.0502624511719,9965962,"2020-09-11","PANR"
93.0905609130859,97.889045715332,93.0905609130859,94.0502624511719,2622912,"2020-09-14","PANR"
95.0099563598633,102.687530517578,89.2517776489258,91.1711730957031,11000873,"2020-09-15","PANR"
92.1308670043945,94.0502624511719,86.372688293457,89.2517776489258,5049408,"2020-09-16","PANR"
90.2114715576172,94.0502624511719,83.4935989379883,94.0502624511719,10251990,"2020-09-17","PANR"
95.0099563598633,96.9293518066406,88.2920837402344,88.2920837402344,5583119,"2020-09-18","PANR"
88.2920837402344,88.2920837402344,82.5339050292969,83.4935989379883,4183405,"2020-09-21","PANR"
83.4935989379883,84.4532928466797,78.6951141357422,79.6548156738281,2373771,"2020-09-22","PANR"
79.6548156738281,82.5339050292969,74.856330871582,79.6548156738281,2288014,"2020-09-23","PANR"
79.6548156738281,81.5742034912109,75.8160247802734,77.7354202270508,1757222,"2020-09-24","PANR"
78.6951141357422,81.5742034912109,73.8966293334961,79.6548156738281,2341156,"2020-09-25","PANR"
80.6145095825195,84.4532928466797,75.8160247802734,77.7354202270508,6043472,"2020-09-28","PANR"
77.7354202270508,79.6548156738281,74.856330871582,75.8160247802734,1514749,"2020-09-29","PANR"
75.8160247802734,83.4935989379883,75.8160247802734,78.6951141357422,12179058,"2020-09-30","PANR"
78.6951141357422,80.6145095825195,76.7757263183594,77.7354202270508,2160266,"2020-10-01","PANR"
77.7354202270508,82.5339050292969,76.7757263183594,82.5339050292969,3561542,"2020-10-02","PANR"
83.4935989379883,83.4935989379883,76.7757263183594,79.6548156738281,3845278,"2020-10-05","PANR"
80.6145095825195,84.4532928466797,78.6951141357422,80.6145095825195,3594261,"2020-10-06","PANR"
81.5742034912109,90.2114715576172,78.6951141357422,81.5742034912109,13211676,"2020-10-07","PANR"
81.5742034912109,84.4532928466797,81.5742034912109,83.4935989379883,1856211,"2020-10-08","PANR"
84.4532928466797,84.4532928466797,80.6145095825195,80.6145095825195,2078052,"2020-10-09","PANR"
80.6145095825195,84.4532928466797,80.6145095825195,82.5339050292969,2762018,"2020-10-12","PANR"
82.5339050292969,84.4532928466797,80.6145095825195,84.4532928466797,1378143,"2020-10-13","PANR"
83.4935989379883,84.4532928466797,82.5339050292969,82.5339050292969,1557471,"2020-10-14","PANR"
83.4935989379883,95.9696502685547,81.5742034912109,89.2517776489258,22087711,"2020-10-15","PANR"
89.2517776489258,90.2114715576172,83.4935989379883,83.4935989379883,3100876,"2020-10-16","PANR"
84.4532928466797,85.4129943847656,82.5339050292969,84.4532928466797,879340,"2020-10-19","PANR"
85.4129943847656,92.1308670043945,83.4935989379883,86.372688293457,3527365,"2020-10-20","PANR"
87.3323822021484,87.3323822021484,84.4532928466797,84.4532928466797,1065232,"2020-10-21","PANR"
85.4129943847656,87.3323822021484,84.4532928466797,86.372688293457,851206,"2020-10-22","PANR"
87.3323822021484,89.2517776489258,83.4935989379883,84.4532928466797,2418681,"2020-10-23","PANR"
84.4532928466797,86.372688293457,84.4532928466797,84.4532928466797,679485,"2020-10-26","PANR"
84.4532928466797,86.372688293457,84.4532928466797,84.4532928466797,821822,"2020-10-27","PANR"
85.4129943847656,85.4129943847656,81.5742034912109,83.4935989379883,655519,"2020-11-02","PANR"
83.4935989379883,87.3323822021484,82.5339050292969,84.4532928466797,937171,"2020-11-03","PANR"
84.4532928466797,87.3323822021484,83.4935989379883,85.4129943847656,1048664,"2020-11-04","PANR"
86.372688293457,87.3323822021484,85.4129943847656,85.4129943847656,774515,"2020-11-05","PANR"
86.372688293457,86.372688293457,84.4532928466797,84.4532928466797,1184957,"2020-11-06","PANR"
84.4532928466797,89.2517776489258,84.4532928466797,87.3323822021484,1504954,"2020-11-09","PANR"
88.2920837402344,96.9293518066406,88.2920837402344,94.0502624511719,10067453,"2020-11-10","PANR"
94.0502624511719,113.244194030762,94.0502624511719,97.889045715332,13382146,"2020-11-11","PANR"
98.8487396240234,102.687530517578,91.1711730957031,95.0099563598633,4466932,"2020-11-12","PANR"
95.0099563598633,98.8487396240234,89.2517776489258,93.0905609130859,3810371,"2020-11-13","PANR"
93.0905609130859,97.889045715332,91.1711730957031,95.9696502685547,2196423,"2020-11-16","PANR"
95.9696502685547,100.768135070801,91.1711730957031,95.0099563598633,1986773,"2020-11-17","PANR"
95.0099563598633,95.9696502685547,91.1711730957031,95.0099563598633,1814740,"2020-11-18","PANR"
95.9696502685547,99.8084411621094,95.0099563598633,97.889045715332,2452962,"2020-11-19","PANR"
98.8487396240234,105.566619873047,98.8487396240234,102.687530517578,7733798,"2020-11-20","PANR"
103.64722442627,119.962066650391,103.64722442627,119.002372741699,12489364,"2020-11-23","PANR"
119.962066650391,160.269317626953,119.002372741699,160.269317626953,15976612,"2020-11-24","PANR"
163.148406982422,201.536270141602,160.269317626953,164.108108520508,18761243,"2020-11-25","PANR"
164.108108520508,164.108108520508,153.551452636719,153.551452636719,2207260,"2020-11-26","PANR"
153.551452636719,153.551452636719,142.994781494141,142.994781494141,1847458,"2020-11-27","PANR"
138.196304321289,153.551452636719,133.397811889648,133.397811889648,5661581,"2020-11-30","PANR"
133.397811889648,141.075393676758,127.639640808105,136.276901245117,2677200,"2020-12-01","PANR"
136.276901245117,163.148406982422,130.51872253418,154.511138916016,5599478,"2020-12-02","PANR"
156.430541992188,161.229019165039,154.511138916016,156.430541992188,3288331,"2020-12-03","PANR"
156.430541992188,156.430541992188,153.551452636719,153.551452636719,2951974,"2020-12-04","PANR"
159.309631347656,167.946899414062,158.34992980957,166.027496337891,5474022,"2020-12-07","PANR"
168.906585693359,170.825988769531,166.027496337891,167.946899414062,3773484,"2020-12-08","PANR"
168.906585693359,187.140823364258,167.946899414062,171.785675048828,4948751,"2020-12-10","PANR"
173.705078125,173.705078125,161.229019165039,166.027496337891,2715858,"2020-12-11","PANR"
166.027496337891,169.866287231445,163.148406982422,166.987197875977,1640622,"2020-12-14","PANR"
169.866287231445,170.825988769531,166.027496337891,167.946899414062,956343,"2020-12-15","PANR"
167.946899414062,167.946899414062,161.229019165039,163.148406982422,1747323,"2020-12-16","PANR"
163.148406982422,166.987197875977,162.188720703125,163.148406982422,953322,"2020-12-17","PANR"
164.108108520508,164.108108520508,159.309631347656,163.148406982422,969473,"2020-12-18","PANR"
165.067810058594,169.866287231445,163.148406982422,167.946899414062,2606032,"2020-12-21","PANR"
168.906585693359,168.906585693359,160.269317626953,160.269317626953,2315836,"2020-12-22","PANR"
162.188720703125,163.148406982422,153.551452636719,155.470840454102,2396278,"2020-12-23","PANR"
155.470840454102,155.470840454102,148.752960205078,152.591751098633,1733047,"2020-12-28","PANR"
152.591751098633,157.390228271484,142.035079956055,145.873870849609,2025431,"2020-12-29","PANR"
147.793258666992,158.34992980957,146.833572387695,146.833572387695,1440767,"2020-12-30","PANR"
146.833572387695,146.833572387695,137.236602783203,143.954483032227,1578415,"2021-01-04","PANR"
144.914184570312,152.591751098633,140.115692138672,146.833572387695,711683,"2021-01-05","PANR"
146.833572387695,153.551452636719,146.833572387695,149.712661743164,910079,"2021-01-06","PANR"
149.712661743164,149.712661743164,143.954483032227,148.752960205078,2169331,"2021-01-07","PANR"
149.712661743164,150.67236328125,145.873870849609,146.833572387695,1017300,"2021-01-08","PANR"
147.793258666992,149.712661743164,145.873870849609,149.712661743164,879548,"2021-01-11","PANR"
150.67236328125,153.551452636719,147.793258666992,150.67236328125,557155,"2021-01-12","PANR"
147.793258666992,153.551452636719,146.833572387695,153.551452636719,495052,"2021-01-13","PANR"
153.551452636719,158.34992980957,153.551452636719,155.470840454102,1037515,"2021-01-14","PANR"
157.390228271484,158.34992980957,153.551452636719,153.551452636719,805567,"2021-01-15","PANR"
153.551452636719,153.551452636719,146.833572387695,147.793258666992,589978,"2021-01-18","PANR"
146.833572387695,148.752960205078,142.994781494141,144.914184570312,644266,"2021-01-19","PANR"
145.873870849609,152.591751098633,142.994781494141,145.873870849609,326144,"2021-01-20","PANR"
148.752960205078,149.712661743164,145.873870849609,146.833572387695,528396,"2021-01-21","PANR"
148.752960205078,148.752960205078,143.954483032227,144.914184570312,368866,"2021-01-22","PANR"
142.994781494141,144.914184570312,142.035079956055,143.954483032227,226425,"2021-01-25","PANR"
142.035079956055,143.954483032227,134.357513427734,134.357513427734,1183603,"2021-01-26","PANR"
134.357513427734,136.276901245117,125.720245361328,125.720245361328,1668027,"2021-01-27","PANR"
117.082977294922,117.082977294922,117.082977294922,117.082977294922,593416,"2021-01-28","PANR"
117.082977294922,117.082977294922,109.405403137207,109.405403137207,409608,"2021-01-29","PANR"
109.405403137207,109.405403137207,102.687530517578,105.566619873047,2721902,"2021-02-01","PANR"
106.526313781738,131.478424072266,106.526313781738,108.445709228516,1084092,"2021-02-02","PANR"
110.365104675293,139.155990600586,103.64722442627,127.639640808105,2236852,"2021-02-03","PANR"
129.559036254883,130.51872253418,119.002372741699,119.002372741699,967180,"2021-02-04","PANR"
119.002372741699,122.841156005859,117.082977294922,119.962066650391,195061,"2021-02-05","PANR"
119.962066650391,134.357513427734,119.002372741699,126.67993927002,480047,"2021-02-08","PANR"
126.67993927002,127.639640808105,122.841156005859,122.841156005859,333438,"2021-02-09","PANR"
122.841156005859,124.760551452637,119.962066650391,122.841156005859,40637,"2021-02-10","PANR"
122.841156005859,123.800849914551,120.921760559082,121.881462097168,54287,"2021-02-11","PANR"
121.881462097168,125.720245361328,121.881462097168,123.800849914551,104095,"2021-02-15","PANR"
123.800849914551,124.760551452637,122.841156005859,123.800849914551,489425,"2021-02-16","PANR"
123.800849914551,126.67993927002,123.800849914551,126.67993927002,774203,"2021-02-17","PANR"
129.559036254883,134.357513427734,123.800849914551,127.639640808105,1545175,"2021-02-18","PANR"
127.639640808105,134.357513427734,127.639640808105,129.559036254883,222882,"2021-02-19","PANR"
130.51872253418,135.31721496582,129.559036254883,130.51872253418,285090,"2021-02-22","PANR"
130.51872253418,132.438125610352,125.720245361328,125.720245361328,148380,"2021-02-23","PANR"
125.720245361328,125.720245361328,121.881462097168,121.881462097168,273628,"2021-02-24","PANR"
121.881462097168,128.599334716797,121.881462097168,128.599334716797,416902,"2021-02-25","PANR"
128.599334716797,128.599334716797,122.841156005859,123.800849914551,418778,"2021-02-26","PANR"
124.760551452637,127.639640808105,123.800849914551,127.639640808105,210274,"2021-03-01","PANR"
129.559036254883,142.994781494141,129.559036254883,137.236602783203,3162874,"2021-03-02","PANR"
139.155990600586,153.551452636719,138.196304321289,143.954483032227,3736181,"2021-03-03","PANR"
148.752960205078,148.752960205078,134.357513427734,138.196304321289,2977295,"2021-03-04","PANR"
137.236602783203,137.236602783203,128.599334716797,130.51872253418,1524648,"2021-03-05","PANR"
130.51872253418,139.155990600586,130.51872253418,136.276901245117,450038,"2021-03-08","PANR"
136.276901245117,136.276901245117,132.438125610352,134.357513427734,683862,"2021-03-09","PANR"
132.438125610352,136.276901245117,129.559036254883,135.31721496582,205898,"2021-03-10","PANR"
136.276901245117,138.196304321289,132.438125610352,137.236602783203,420237,"2021-03-12","PANR"
137.236602783203,142.994781494141,137.236602783203,140.115692138672,586018,"2021-03-15","PANR"
143.954483032227,143.954483032227,138.196304321289,142.035079956055,1546009,"2021-03-16","PANR"
145.873870849609,145.873870849609,138.196304321289,142.994781494141,1304579,"2021-03-17","PANR"
142.994781494141,143.954483032227,139.155990600586,142.035079956055,830991,"2021-03-18","PANR"
139.155990600586,143.954483032227,139.155990600586,143.954483032227,544755,"2021-03-19","PANR"
142.994781494141,161.229019165039,142.994781494141,158.34992980957,4653450,"2021-03-22","PANR"
160.269317626953,161.229019165039,148.752960205078,148.752960205078,1455981,"2021-03-23","PANR"
148.752960205078,153.551452636719,143.954483032227,146.833572387695,1516625,"2021-03-24","PANR"
149.712661743164,152.591751098633,142.035079956055,146.833572387695,744297,"2021-03-25","PANR"
145.873870849609,150.67236328125,145.873870849609,150.67236328125,316558,"2021-03-26","PANR"
150.67236328125,157.390228271484,147.793258666992,150.67236328125,330208,"2021-03-29","PANR"
150.67236328125,150.67236328125,141.075393676758,147.793258666992,540170,"2021-03-30","PANR"
147.793258666992,151.632049560547,143.954483032227,145.873870849609,514016,"2021-03-31","PANR"
143.954483032227,150.67236328125,143.954483032227,143.954483032227,315933,"2021-04-01","PANR"
145.873870849609,145.873870849609,143.954483032227,144.914184570312,633325,"2021-04-05","PANR"
143.954483032227,170.825988769531,136.276901245117,142.035079956055,6271565,"2021-04-06","PANR"
141.075393676758,148.752960205078,141.075393676758,141.075393676758,2162037,"2021-04-07","PANR"
142.994781494141,144.914184570312,142.035079956055,142.994781494141,1012403,"2021-04-08","PANR"
142.994781494141,143.954483032227,141.075393676758,142.035079956055,819321,"2021-04-09","PANR"
142.035079956055,144.914184570312,139.155990600586,139.155990600586,2159432,"2021-04-12","PANR"
140.115692138672,140.115692138672,134.357513427734,137.236602783203,1329378,"2021-04-13","PANR"
137.236602783203,140.115692138672,137.236602783203,139.155990600586,523290,"2021-04-14","PANR"
139.155990600586,140.115692138672,134.357513427734,136.276901245117,773265,"2021-04-15","PANR"
136.276901245117,139.155990600586,135.31721496582,136.276901245117,683757,"2021-04-16","PANR"
136.276901245117,138.196304321289,136.276901245117,138.196304321289,1546738,"2021-04-19","PANR"
138.196304321289,140.115692138672,135.31721496582,139.155990600586,977183,"2021-04-20","PANR"
139.155990600586,165.067810058594,137.236602783203,140.115692138672,11775805,"2021-04-21","PANR"
140.115692138672,142.035079956055,136.276901245117,142.035079956055,1769100,"2021-04-22","PANR"
142.035079956055,144.914184570312,136.276901245117,137.236602783203,2186107,"2021-04-23","PANR"
137.236602783203,137.236602783203,133.397811889648,134.357513427734,998961,"2021-04-26","PANR"
134.357513427734,136.276901245117,133.397811889648,135.31721496582,438992,"2021-04-27","PANR"
135.31721496582,136.276901245117,133.397811889648,135.31721496582,400126,"2021-04-28","PANR"
136.276901245117,142.035079956055,135.31721496582,137.236602783203,373868,"2021-04-29","PANR"
137.236602783203,138.196304321289,133.397811889648,137.236602783203,412734,"2021-04-30","PANR"
137.236602783203,138.196304321289,133.397811889648,136.276901245117,899242,"2021-05-03","PANR"
136.276901245117,137.236602783203,131.478424072266,136.276901245117,857145,"2021-05-04","PANR"
136.276901245117,136.276901245117,131.478424072266,133.397811889648,674067,"2021-05-05","PANR"
133.397811889648,134.357513427734,131.478424072266,133.397811889648,265604,"2021-05-06","PANR"
133.397811889648,136.276901245117,131.478424072266,136.276901245117,537565,"2021-05-07","PANR"
136.276901245117,137.236602783203,133.397811889648,137.236602783203,652081,"2021-05-10","PANR"
137.236602783203,138.196304321289,130.51872253418,135.31721496582,804004,"2021-05-11","PANR"
135.31721496582,135.31721496582,130.51872253418,134.357513427734,640306,"2021-05-17","PANR"
134.357513427734,134.357513427734,127.639640808105,131.478424072266,432949,"2021-05-18","PANR"
131.478424072266,131.478424072266,128.599334716797,129.559036254883,535898,"2021-05-19","PANR"
129.559036254883,131.478424072266,128.599334716797,128.599334716797,311348,"2021-05-20","PANR"
128.599334716797,129.559036254883,126.67993927002,128.599334716797,320517,"2021-05-21","PANR"
128.599334716797,128.599334716797,119.962066650391,119.962066650391,2365539,"2021-05-24","PANR"
119.962066650391,120.921760559082,112.284492492676,115.163581848145,1728879,"2021-05-25","PANR"
115.163581848145,118.042671203613,111.324798583984,115.163581848145,656770,"2021-05-27","PANR"
115.163581848145,117.082977294922,115.163581848145,116.12328338623,310202,"2021-05-28","PANR"
116.12328338623,126.67993927002,116.12328338623,120.921760559082,810672,"2021-05-31","PANR"
120.921760559082,124.760551452637,120.921760559082,123.800849914551,1357408,"2021-06-02","PANR"
123.800849914551,146.833572387695,123.800849914551,133.397811889648,3637504,"2021-06-03","PANR"
133.397811889648,134.357513427734,129.559036254883,129.559036254883,621967,"2021-06-04","PANR"
129.559036254883,130.51872253418,125.720245361328,128.599334716797,495052,"2021-06-07","PANR"
128.599334716797,130.51872253418,121.881462097168,129.559036254883,576953,"2021-06-08","PANR"
129.559036254883,129.559036254883,120.921760559082,121.881462097168,1550073,"2021-06-09","PANR"
121.881462097168,123.800849914551,118.042671203613,121.881462097168,756384,"2021-06-10","PANR"
121.881462097168,129.559036254883,121.881462097168,122.841156005859,1104307,"2021-06-11","PANR"
122.841156005859,123.800849914551,115.163581848145,117.082977294922,787540,"2021-06-14","PANR"
117.082977294922,123.800849914551,117.082977294922,119.002372741699,554237,"2021-06-15","PANR"
119.002372741699,120.921760559082,116.12328338623,117.082977294922,434720,"2021-06-16","PANR"
117.082977294922,117.082977294922,115.163581848145,116.12328338623,445974,"2021-06-17","PANR"
116.12328338623,116.12328338623,108.445709228516,114.203887939453,726375,"2021-06-18","PANR"
114.203887939453,115.163581848145,108.445709228516,114.203887939453,389602,"2021-06-21","PANR"
114.203887939453,116.12328338623,113.244194030762,115.163581848145,337710,"2021-06-22","PANR"
115.163581848145,116.12328338623,113.244194030762,116.12328338623,230906,"2021-06-23","PANR"
116.12328338623,117.082977294922,111.324798583984,116.12328338623,563198,"2021-06-24","PANR"
116.12328338623,116.12328338623,110.365104675293,111.324798583984,260811,"2021-06-25","PANR"
111.324798583984,113.244194030762,111.324798583984,111.324798583984,345421,"2021-06-28","PANR"
111.324798583984,139.155990600586,107.486015319824,107.486015319824,5866646,"2021-06-29","PANR"
107.486015319824,108.445709228516,100.768135070801,100.768135070801,2618119,"2021-06-30","PANR"
100.768135070801,100.768135070801,94.0502624511719,95.9696502685547,1636246,"2021-07-01","PANR"
99.8084411621094,99.8084411621094,92.1308670043945,95.9696502685547,487966,"2021-07-02","PANR"
98.8487396240234,112.284492492676,95.9696502685547,97.889045715332,2653338,"2021-07-05","PANR"
99.8084411621094,104.606918334961,97.889045715332,103.64722442627,1019801,"2021-07-06","PANR"
103.64722442627,105.566619873047,102.687530517578,102.687530517578,277379,"2021-07-07","PANR"
103.64722442627,103.64722442627,101.727836608887,101.727836608887,441285,"2021-07-08","PANR"
99.8084411621094,107.486015319824,98.8487396240234,101.727836608887,531001,"2021-07-09","PANR"
101.727836608887,101.727836608887,98.8487396240234,99.8084411621094,385746,"2021-07-12","PANR"
99.8084411621094,104.606918334961,94.0502624511719,99.8084411621094,445453,"2021-07-13","PANR"
98.8487396240234,99.8084411621094,97.889045715332,99.8084411621094,120663,"2021-07-14","PANR"
99.8084411621094,100.768135070801,96.9293518066406,99.8084411621094,358238,"2021-07-15","PANR"
96.9293518066406,99.8084411621094,95.9696502685547,96.9293518066406,788478,"2021-07-16","PANR"
96.9293518066406,96.9293518066406,94.0502624511719,95.9696502685547,482131,"2021-07-19","PANR"
95.9696502685547,100.768135070801,94.0502624511719,100.768135070801,571534,"2021-07-21","PANR"
107.486015319824,129.559036254883,101.727836608887,113.244194030762,10949086,"2021-07-22","PANR"
116.12328338623,119.002372741699,109.405403137207,115.163581848145,2280512,"2021-07-23","PANR"
114.203887939453,135.31721496582,110.365104675293,123.800849914551,11364634,"2021-07-26","PANR"
124.760551452637,143.954483032227,124.760551452637,132.438125610352,25517858,"2021-07-27","PANR"
134.357513427734,134.357513427734,123.800849914551,128.599334716797,5338458,"2021-07-28","PANR"
130.51872253418,131.478424072266,120.921760559082,121.881462097168,2061172,"2021-07-29","PANR"
121.881462097168,121.881462097168,114.203887939453,114.203887939453,1672195,"2021-07-30","PANR"
114.203887939453,114.203887939453,109.405403137207,111.324798583984,731898,"2021-08-02","PANR"
109.405403137207,113.244194030762,107.486015319824,111.324798583984,273211,"2021-08-03","PANR"
110.365104675293,119.002372741699,110.365104675293,115.163581848145,1335317,"2021-08-04","PANR"
116.12328338623,121.881462097168,115.163581848145,117.082977294922,1009902,"2021-08-05","PANR"
119.962066650391,129.559036254883,119.962066650391,123.800849914551,3070970,"2021-08-06","PANR"
126.67993927002,137.236602783203,121.881462097168,121.881462097168,1773164,"2021-08-09","PANR"
123.800849914551,140.115692138672,123.800849914551,126.67993927002,7481323,"2021-08-10","PANR"
128.599334716797,142.994781494141,119.962066650391,134.357513427734,7356387,"2021-08-12","PANR"
139.155990600586,154.511138916016,125.720245361328,127.639640808105,31045438,"2021-08-13","PANR"
126.67993927002,126.67993927002,119.002372741699,121.881462097168,4270620,"2021-08-16","PANR"
130.51872253418,134.357513427734,115.163581848145,115.163581848145,5016377,"2021-08-18","PANR"
115.163581848145,141.075393676758,115.163581848145,119.962066650391,21888585,"2021-08-19","PANR"
122.841156005859,123.800849914551,118.042671203613,119.962066650391,3811934,"2021-08-20","PANR"
119.962066650391,124.760551452637,119.962066650391,123.800849914551,1962078,"2021-08-23","PANR"
129.559036254883,142.994781494141,123.800849914551,133.397811889648,7344404,"2021-08-24","PANR"
132.438125610352,143.954483032227,132.438125610352,142.994781494141,8382858,"2021-08-25","PANR"
142.994781494141,156.430541992188,137.236602783203,145.873870849609,27184530,"2021-08-26","PANR"
145.873870849609,146.833572387695,137.236602783203,139.155990600586,3243004,"2021-08-27","PANR"
139.155990600586,149.712661743164,129.559036254883,131.478424072266,4835486,"2021-08-30","PANR"
131.478424072266,134.357513427734,122.841156005859,124.760551452637,3018662,"2021-08-31","PANR"
129.559036254883,148.752960205078,124.760551452637,131.478424072266,27030419,"2021-09-01","PANR"
132.438125610352,144.914184570312,131.478424072266,142.035079956055,16961611,"2021-09-02","PANR"
142.994781494141,143.954483032227,133.397811889648,136.276901245117,4100567,"2021-09-03","PANR"
136.276901245117,137.236602783203,129.559036254883,137.236602783203,1490054,"2021-09-06","PANR"
137.236602783203,140.115692138672,135.31721496582,135.31721496582,1469318,"2021-09-07","PANR"
135.31721496582,141.075393676758,127.639640808105,134.357513427734,2748264,"2021-09-08","PANR"
132.438125610352,135.31721496582,130.51872253418,133.397811889648,827553,"2021-09-09","PANR"
133.397811889648,140.115692138672,131.478424072266,134.357513427734,5716077,"2021-09-10","PANR"
134.357513427734,138.196304321289,133.397811889648,134.357513427734,3193301,"2021-09-13","PANR"
135.31721496582,142.994781494141,134.357513427734,142.994781494141,11785808,"2021-09-14","PANR"
143.954483032227,147.793258666992,137.236602783203,141.075393676758,9415580,"2021-09-15","PANR"
140.115692138672,146.833572387695,137.236602783203,143.954483032227,7118395,"2021-09-16","PANR"
143.954483032227,144.914184570312,141.075393676758,142.035079956055,6265834,"2021-09-17","PANR"
142.994781494141,158.34992980957,142.994781494141,152.591751098633,24493263,"2021-09-20","PANR"
153.551452636719,165.067810058594,145.873870849609,163.148406982422,33102651,"2021-09-21","PANR"
163.148406982422,164.108108520508,152.591751098633,156.430541992188,20650798,"2021-09-22","PANR"
154.511138916016,157.390228271484,149.712661743164,151.632049560547,4384198,"2021-09-23","PANR"
150.67236328125,165.067810058594,144.914184570312,162.188720703125,12617217,"2021-09-24","PANR"
162.188720703125,171.785675048828,154.511138916016,158.34992980957,5199456,"2021-09-27","PANR"
158.34992980957,182.342346191406,155.470840454102,172.745376586914,18281924,"2021-09-28","PANR"
172.745376586914,174.664764404297,166.027496337891,169.866287231445,6481215,"2021-09-29","PANR"
169.866287231445,182.342346191406,167.946899414062,173.705078125,18970684,"2021-09-30","PANR"
173.705078125,177.543853759766,170.825988769531,173.705078125,5909784,"2021-10-01","PANR"
173.705078125,173.705078125,165.067810058594,169.866287231445,1884449,"2021-10-04","PANR"
169.866287231445,207.294448852539,167.946899414062,193.858703613281,11654621,"2021-10-05","PANR"
195.778091430664,234.165954589844,184.261734008789,213.052627563477,10913762,"2021-10-06","PANR"
211.133239746094,241.843521118164,203.455673217773,226.488388061523,12241994,"2021-10-07","PANR"
226.488388061523,232.246566772461,214.972030639648,218.810806274414,6314079,"2021-10-08","PANR"
222.649597167969,255.279281616211,218.810806274414,249.521102905273,23207544,"2021-10-11","PANR"
251.440490722656,261.037445068359,239.924133300781,243.762924194336,11649620,"2021-10-12","PANR"
245.682312011719,299.425323486328,243.762924194336,285.989562988281,41107265,"2021-10-13","PANR"
285.989562988281,301.3447265625,276.392608642578,278.311981201172,23815340,"2021-10-14","PANR"
280.231384277344,295.586547851562,278.311981201172,285.989562988281,15716738,"2021-10-15","PANR"
287.908966064453,326.296813964844,285.989562988281,314.780456542969,32896336,"2021-10-18","PANR"
314.780456542969,349.329528808594,314.780456542969,343.571350097656,29939464,"2021-10-19","PANR"
347.41015625,422.266479492188,345.490753173828,403.072540283203,42342551,"2021-10-21","PANR"
403.072540283203,426.105255126953,376.201049804688,376.201049804688,25917671,"2021-10-22","PANR"
376.201049804688,376.201049804688,351.248931884766,351.248931884766,639368,"2021-10-25","PANR"
343.571350097656,357.007110595703,328.216217041016,339.732574462891,48331527,"2021-10-26","PANR"
337.813171386719,383.878601074219,337.813171386719,380.039825439453,23984144,"2021-10-27","PANR"
374.281646728516,397.314361572266,366.604064941406,376.201049804688,19764372,"2021-10-28","PANR"
376.201049804688,381.959228515625,351.248931884766,351.248931884766,10969092,"2021-10-29","PANR"
351.248931884766,351.248931884766,328.216217041016,328.216217041016,12348069,"2021-11-01","PANR"
328.216217041016,332.054992675781,307.102905273438,307.102905273438,11209064,"2021-11-02","PANR"
309.022277832031,320.538635253906,295.586547851562,314.780456542969,5678357,"2021-11-03","PANR"
316.699859619141,320.538635253906,301.3447265625,301.3447265625,5929270,"2021-11-04","PANR"
301.3447265625,307.102905273438,299.425323486328,307.102905273438,2491308,"2021-11-05","PANR"
307.102905273438,307.102905273438,299.425323486328,303.264099121094,1563306,"2021-11-08","PANR"
301.3447265625,345.490753173828,301.3447265625,322.458038330078,15768109,"2021-11-09","PANR"
322.458038330078,332.054992675781,312.861083984375,318.619262695312,3336783,"2021-11-10","PANR"
318.619262695312,318.619262695312,303.264099121094,305.183502197266,2494121,"2021-11-11","PANR"
305.183502197266,305.183502197266,297.505920410156,297.505920410156,1767433,"2021-11-12","PANR"
309.022277832031,309.022277832031,285.989562988281,295.586547851562,3254778,"2021-11-15","PANR"
295.586547851562,307.102905273438,287.908966064453,295.586547851562,1653230,"2021-11-16","PANR"
295.586547851562,301.3447265625,289.828369140625,293.667144775391,1238620,"2021-11-17","PANR"
295.586547851562,295.586547851562,284.070159912109,284.070159912109,1644790,"2021-11-18","PANR"
284.070159912109,297.505920410156,282.150787353516,289.828369140625,2887683,"2021-11-19","PANR"
289.828369140625,289.828369140625,274.473205566406,276.392608642578,1685949,"2021-11-22","PANR"
276.392608642578,276.392608642578,257.198669433594,257.198669433594,3110879,"2021-11-23","PANR"
257.198669433594,257.198669433594,239.924133300781,249.521102905273,4617084,"2021-11-24","PANR"
249.521102905273,259.118072509766,238.004745483398,239.924133300781,4497254,"2021-11-25","PANR"
239.924133300781,239.924133300781,230.327163696289,234.165954589844,538711,"2021-11-26","PANR"
234.165954589844,234.165954589844,218.810806274414,232.246566772461,997815,"2021-11-29","PANR"
232.246566772461,232.246566772461,216.891418457031,216.891418457031,1230284,"2021-11-30","PANR"
216.891418457031,216.891418457031,203.455673217773,203.455673217773,1251541,"2021-12-01","PANR"
201.536270141602,207.294448852539,190.019912719727,205.375061035156,1837976,"2021-12-02","PANR"
207.294448852539,239.924133300781,207.294448852539,224.568984985352,5486525,"2021-12-03","PANR"
224.568984985352,232.246566772461,209.213851928711,211.133239746094,1437433,"2021-12-06","PANR"
211.133239746094,238.004745483398,207.294448852539,238.004745483398,3805786,"2021-12-07","PANR"
239.924133300781,255.279281616211,224.568984985352,239.924133300781,5273958,"2021-12-08","PANR"
239.924133300781,285.989562988281,232.246566772461,268.715026855469,7315854,"2021-12-09","PANR"
270.634429931641,282.150787353516,259.118072509766,264.876251220703,4756399,"2021-12-10","PANR"
266.795623779297,272.553802490234,247.601699829102,249.521102905273,2969063,"2021-12-13","PANR"
251.440490722656,262.956848144531,239.924133300781,259.118072509766,1925191,"2021-12-14","PANR"
259.118072509766,259.118072509766,245.682312011719,259.118072509766,1249665,"2021-12-15","PANR"
259.118072509766,261.037445068359,241.843521118164,245.682312011719,1777124,"2021-12-16","PANR"
243.762924194336,243.762924194336,230.327163696289,230.327163696289,1980105,"2021-12-17","PANR"
232.246566772461,232.246566772461,218.810806274414,218.810806274414,1089302,"2021-12-20","PANR"
218.810806274414,228.407775878906,216.891418457031,226.488388061523,664064,"2021-12-21","PANR"
228.407775878906,245.682312011719,226.488388061523,228.407775878906,1920086,"2021-12-22","PANR"
230.327163696289,236.085342407227,228.407775878906,232.246566772461,610713,"2021-12-23","PANR"
234.165954589844,234.165954589844,216.891418457031,222.649597167969,979163,"2021-12-24","PANR"
230.327163696289,230.327163696289,218.810806274414,224.568984985352,267167,"2021-12-27","PANR"
224.568984985352,226.488388061523,214.972030639648,220.730209350586,383662,"2021-12-28","PANR"
220.730209350586,220.730209350586,205.375061035156,207.294448852539,1210486,"2021-12-29","PANR"
211.133239746094,214.972030639648,195.778091430664,203.455673217773,1040433,"2021-12-30","PANR"
203.455673217773,211.133239746094,201.536270141602,209.213851928711,572055,"2022-01-03","PANR"
209.213851928711,211.133239746094,203.455673217773,203.455673217773,710849,"2022-01-04","PANR"
205.375061035156,205.375061035156,197.697479248047,201.536270141602,452330,"2022-01-05","PANR"
201.536270141602,230.327163696289,201.536270141602,228.407775878906,6008878,"2022-01-06","PANR"
228.407775878906,253.359878540039,228.407775878906,241.843521118164,10838842,"2022-01-07","PANR"
243.762924194336,243.762924194336,226.488388061523,232.246566772461,4563630,"2022-01-10","PANR"
234.165954589844,236.085342407227,216.891418457031,220.730209350586,1812135,"2022-01-11","PANR"
220.730209350586,230.327163696289,205.375061035156,205.375061035156,5824028,"2022-01-12","PANR"
207.294448852539,213.052627563477,201.536270141602,211.133239746094,858396,"2022-01-13","PANR"
213.052627563477,232.246566772461,201.536270141602,207.294448852539,5530498,"2022-01-14","PANR"
209.213851928711,236.085342407227,205.375061035156,214.972030639648,5374615,"2022-01-17","PANR"
214.972030639648,268.715026855469,209.213851928711,268.715026855469,31737949,"2022-01-18","PANR"
270.634429931641,301.3447265625,251.440490722656,251.440490722656,44166878,"2022-01-19","PANR"
251.440490722656,270.634429931641,234.165954589844,268.715026855469,27751897,"2022-01-20","PANR"
268.715026855469,272.553802490234,251.440490722656,251.440490722656,13132588,"2022-01-21","PANR"
251.440490722656,312.861083984375,234.165954589844,310.941680908203,80516597,"2022-01-24","PANR"
316.699859619141,339.732574462891,289.828369140625,289.828369140625,108182530,"2022-01-25","PANR"
287.908966064453,287.908966064453,270.634429931641,270.634429931641,11567719,"2022-01-26","PANR"
268.715026855469,268.715026855469,253.359878540039,259.118072509766,7768080,"2022-01-27","PANR"
259.118072509766,276.392608642578,249.521102905273,253.359878540039,16644219,"2022-01-28","PANR"
257.198669433594,264.876251220703,245.682312011719,249.521102905273,7441310,"2022-01-31","PANR"
249.521102905273,259.118072509766,239.924133300781,239.924133300781,6876340,"2022-02-02","PANR"
241.843521118164,255.279281616211,238.004745483398,247.601699829102,10891672,"2022-02-03","PANR"
247.601699829102,297.505920410156,245.682312011719,295.586547851562,70750593,"2022-02-04","PANR"
297.505920410156,299.425323486328,276.392608642578,276.392608642578,18044662,"2022-02-07","PANR"
259.118072509766,274.473205566406,257.198669433594,257.198669433594,20913381,"2022-02-08","PANR"
257.198669433594,262.956848144531,251.440490722656,253.359878540039,3931034,"2022-02-09","PANR"
255.279281616211,266.795623779297,251.440490722656,264.876251220703,17965262,"2022-02-10","PANR"
268.715026855469,270.634429931641,251.440490722656,251.440490722656,8789236,"2022-02-11","PANR"
251.440490722656,251.440490722656,234.165954589844,241.843521118164,8824143,"2022-02-14","PANR"
247.601699829102,251.440490722656,238.004745483398,241.843521118164,5688985,"2022-02-15","PANR"
241.843521118164,251.440490722656,241.843521118164,245.682312011719,8817787,"2022-02-16","PANR"
245.682312011719,257.198669433594,241.843521118164,253.359878540039,37200405,"2022-02-17","PANR"
255.279281616211,262.956848144531,249.521102905273,259.118072509766,25357494,"2022-02-18","PANR"
259.118072509766,268.715026855469,247.601699829102,251.440490722656,26035104,"2022-02-21","PANR"
251.440490722656,257.198669433594,249.521102905273,249.521102905273,3812871,"2022-02-22","PANR"
249.521102905273,253.359878540039,243.762924194336,247.601699829102,6591771,"2022-02-23","PANR"
247.601699829102,247.601699829102,230.327163696289,230.327163696289,4040443,"2022-02-24","PANR"
230.327163696289,236.085342407227,214.972030639648,232.246566772461,10816023,"2022-02-25","PANR"
232.246566772461,249.521102905273,232.246566772461,238.004745483398,12553759,"2022-03-01","PANR"
238.004745483398,239.924133300781,232.246566772461,234.165954589844,2802552,"2022-03-02","PANR"
232.246566772461,232.246566772461,222.649597167969,222.649597167969,1922691,"2022-03-04","PANR"
222.649597167969,238.004745483398,220.730209350586,230.327163696289,1906435,"2022-03-07","PANR"
239.924133300781,259.118072509766,232.246566772461,238.004745483398,14345993,"2022-03-08","PANR"
243.762924194336,264.876251220703,238.004745483398,264.876251220703,15003701,"2022-03-09","PANR"
268.715026855469,272.553802490234,259.118072509766,272.553802490234,12808632,"2022-03-10","PANR"
270.634429931641,272.553802490234,262.956848144531,262.956848144531,4941041,"2022-03-11","PANR"
266.795623779297,284.070159912109,253.359878540039,266.795623779297,24037911,"2022-03-14","PANR"
266.795623779297,266.795623779297,257.198669433594,259.118072509766,4604372,"2022-03-15","PANR"
259.118072509766,276.392608642578,257.198669433594,276.392608642578,10335350,"2022-03-16","PANR"
276.392608642578,284.070159912109,261.037445068359,268.715026855469,13272424,"2022-03-17","PANR"
268.715026855469,276.392608642578,261.037445068359,270.634429931641,7203318,"2022-03-18","PANR"
270.634429931641,276.392608642578,268.715026855469,276.392608642578,6329188,"2022-03-21","PANR"
272.553802490234,293.667144775391,270.634429931641,280.231384277344,23515349,"2022-03-22","PANR"
280.231384277344,284.070159912109,272.553802490234,282.150787353516,5962197,"2022-03-23","PANR"
284.070159912109,284.070159912109,276.392608642578,278.311981201172,2708772,"2022-03-24","PANR"
278.311981201172,278.311981201172,259.118072509766,259.118072509766,6921250,"2022-03-25","PANR"
259.118072509766,268.715026855469,243.762924194336,266.795623779297,7361702,"2022-03-28","PANR"
270.634429931641,272.553802490234,262.956848144531,262.956848144531,3868201,"2022-03-29","PANR"
268.715026855469,276.392608642578,262.956848144531,276.392608642578,13904812,"2022-03-30","PANR"
276.392608642578,291.747741699219,274.473205566406,284.070159912109,21472412,"2022-03-31","PANR"
289.828369140625,289.828369140625,270.634429931641,285.989562988281,9608349,"2022-04-01","PANR"
285.989562988281,291.747741699219,280.231384277344,282.150787353516,10121532,"2022-04-04","PANR"
282.150787353516,284.070159912109,272.553802490234,284.070159912109,5672730,"2022-04-05","PANR"
284.070159912109,299.425323486328,276.392608642578,289.828369140625,24307371,"2022-04-06","PANR"
284.070159912109,295.586547851562,278.311981201172,295.586547851562,11199998,"2022-04-07","PANR"
295.586547851562,305.183502197266,285.989562988281,297.505920410156,15972861,"2022-04-08","PANR"
297.505920410156,301.3447265625,278.311981201172,278.311981201172,10318053,"2022-04-11","PANR"
266.795623779297,266.795623779297,259.118072509766,261.037445068359,13341925,"2022-04-12","PANR"
261.037445068359,261.037445068359,243.762924194336,243.762924194336,9970234,"2022-04-13","PANR"
243.762924194336,243.762924194336,232.246566772461,236.085342407227,7688367,"2022-04-14","PANR"
238.004745483398,251.440490722656,236.085342407227,249.521102905273,9099751,"2022-04-18","PANR"
249.521102905273,249.521102905273,238.004745483398,239.924133300781,9317320,"2022-04-19","PANR"
239.924133300781,243.762924194336,232.246566772461,238.004745483398,7529046,"2022-04-20","PANR"
243.762924194336,245.682312011719,228.407775878906,230.327163696289,6356384,"2022-04-21","PANR"
230.327163696289,234.165954589844,224.568984985352,224.568984985352,4457033,"2022-04-22","PANR"
224.568984985352,232.246566772461,222.649597167969,228.407775878906,6160280,"2022-04-25","PANR"
230.327163696289,241.843521118164,213.052627563477,220.730209350586,24767308,"2022-04-26","PANR"
220.730209350586,220.730209350586,213.052627563477,214.972030639648,3206534,"2022-04-27","PANR"
214.972030639648,218.810806274414,213.052627563477,213.052627563477,2717838,"2022-04-28","PANR"
213.052627563477,216.891418457031,207.294448852539,207.294448852539,3402533,"2022-05-09","PANR"
207.294448852539,207.294448852539,199.616882324219,203.455673217773,2712628,"2022-05-10","PANR"
203.455673217773,214.972030639648,201.536270141602,211.133239746094,2828810,"2022-05-11","PANR"
213.052627563477,214.972030639648,197.697479248047,199.616882324219,4575196,"2022-05-12","PANR"
199.616882324219,199.616882324219,186.181121826172,190.979614257812,5560195,"2022-05-13","PANR"
190.019912719727,205.375061035156,187.140823364258,197.697479248047,5976785,"2022-05-17","PANR"
199.616882324219,220.730209350586,199.616882324219,214.972030639648,11604605,"2022-05-18","PANR"
214.972030639648,214.972030639648,201.536270141602,201.536270141602,7018572,"2022-05-19","PANR"
203.455673217773,211.133239746094,197.697479248047,211.133239746094,2682827,"2022-05-20","PANR"
214.972030639648,214.972030639648,203.455673217773,205.375061035156,3089518,"2022-05-23","PANR"
205.375061035156,213.052627563477,205.375061035156,213.052627563477,11552089,"2022-05-24","PANR"
211.133239746094,220.730209350586,211.133239746094,218.810806274414,14065696,"2022-05-25","PANR"
220.730209350586,234.165954589844,216.891418457031,234.165954589844,23188475,"2022-05-27","PANR"
234.165954589844,241.843521118164,228.407775878906,239.924133300781,15117382,"2022-05-30","PANR"
241.843521118164,251.440490722656,241.843521118164,251.440490722656,17504699,"2022-05-31","PANR"
251.440490722656,259.118072509766,247.601699829102,249.521102905273,15020685,"2022-06-02","PANR"
249.521102905273,251.440490722656,247.601699829102,247.601699829102,6418695,"2022-06-03","PANR"
247.601699829102,249.521102905273,241.843521118164,241.843521118164,4815688,"2022-06-06","PANR"
241.843521118164,243.762924194336,238.004745483398,238.004745483398,6494761,"2022-06-07","PANR"
236.085342407227,239.924133300781,236.085342407227,238.004745483398,1993755,"2022-06-08","PANR"
236.085342407227,253.359878540039,222.649597167969,232.246566772461,27333848,"2022-06-09","PANR"
232.246566772461,232.246566772461,222.649597167969,222.649597167969,2312293,"2022-06-10","PANR"
222.649597167969,222.649597167969,211.133239746094,211.133239746094,3958959,"2022-06-13","PANR"
211.133239746094,211.133239746094,203.455673217773,203.455673217773,1963954,"2022-06-14","PANR"
203.455673217773,213.052627563477,201.536270141602,203.455673217773,3831315,"2022-06-15","PANR"
203.455673217773,209.213851928711,199.616882324219,207.294448852539,2243104,"2022-06-16","PANR"
207.294448852539,216.891418457031,197.697479248047,203.455673217773,2619786,"2022-06-17","PANR"
205.375061035156,211.133239746094,201.536270141602,211.133239746094,1577790,"2022-06-20","PANR"
211.133239746094,214.972030639648,207.294448852539,213.052627563477,2605511,"2022-06-21","PANR"
214.972030639648,218.810806274414,209.213851928711,218.810806274414,2865801,"2022-06-22","PANR"
220.730209350586,224.568984985352,216.891418457031,216.891418457031,2727216,"2022-06-23","PANR"
216.891418457031,222.649597167969,207.294448852539,214.972030639648,3996263,"2022-06-24","PANR"
214.972030639648,218.810806274414,209.213851928711,213.052627563477,2450566,"2022-06-27","PANR"
213.052627563477,214.972030639648,209.213851928711,211.133239746094,2280720,"2022-06-28","PANR"
211.133239746094,213.052627563477,207.294448852539,207.294448852539,2591444,"2022-06-29","PANR"
209.213851928711,224.568984985352,205.375061035156,220.730209350586,6946675,"2022-06-30","PANR"
220.730209350586,222.649597167969,205.375061035156,209.213851928711,1840790,"2022-07-01","PANR"
211.133239746094,211.133239746094,203.455673217773,205.375061035156,1793796,"2022-07-04","PANR"
205.375061035156,207.294448852539,203.455673217773,207.294448852539,844016,"2022-07-05","PANR"
209.213851928711,209.213851928711,203.455673217773,203.455673217773,1236224,"2022-07-06","PANR"
205.375061035156,207.294448852539,203.455673217773,205.375061035156,1041996,"2022-07-07","PANR"
207.294448852539,207.294448852539,203.455673217773,205.375061035156,932794,"2022-07-08","PANR"
205.375061035156,205.375061035156,203.455673217773,205.375061035156,1070234,"2022-07-11","PANR"
205.375061035156,205.375061035156,199.616882324219,199.616882324219,1393773,"2022-07-12","PANR"
199.616882324219,199.616882324219,195.778091430664,197.697479248047,918311,"2022-07-13","PANR"
195.778091430664,197.697479248047,191.939300537109,193.858703613281,2318024,"2022-07-14","PANR"
193.858703613281,195.778091430664,190.979614257812,190.979614257812,1526315,"2022-07-15","PANR"
190.979614257812,190.979614257812,188.100524902344,188.100524902344,1471715,"2022-07-18","PANR"
189.060211181641,199.616882324219,188.100524902344,197.697479248047,2422640,"2022-07-19","PANR"
201.536270141602,214.972030639648,199.616882324219,213.052627563477,5343564,"2022-07-20","PANR"
213.052627563477,218.810806274414,211.133239746094,216.891418457031,3423061,"2022-07-21","PANR"
218.810806274414,236.085342407227,213.052627563477,234.165954589844,13443103,"2022-07-22","PANR"
234.165954589844,234.165954589844,222.649597167969,228.407775878906,1614677,"2022-07-25","PANR"
222.649597167969,230.327163696289,216.891418457031,220.730209350586,1046372,"2022-07-26","PANR"
220.730209350586,230.327163696289,216.891418457031,230.327163696289,2819641,"2022-07-27","PANR"
230.327163696289,238.004745483398,224.568984985352,236.085342407227,10328785,"2022-07-28","PANR"
236.085342407227,238.004745483398,230.327163696289,236.085342407227,4073996,"2022-07-29","PANR"
236.085342407227,238.004745483398,230.327163696289,236.085342407227,3335846,"2022-08-01","PANR"
236.085342407227,236.085342407227,226.488388061523,226.488388061523,1686574,"2022-08-02","PANR"
226.488388061523,226.488388061523,211.133239746094,218.810806274414,3770671,"2022-08-03","PANR"
218.810806274414,226.488388061523,216.891418457031,218.810806274414,3460156,"2022-08-04","PANR"
216.891418457031,218.810806274414,211.133239746094,218.810806274414,1308642,"2022-08-05","PANR"
218.810806274414,218.810806274414,207.294448852539,207.294448852539,1881740,"2022-08-08","PANR"
207.294448852539,209.213851928711,205.375061035156,207.294448852539,1594358,"2022-08-09","PANR"
207.294448852539,207.294448852539,203.455673217773,205.375061035156,1198295,"2022-08-10","PANR"
203.455673217773,216.891418457031,203.455673217773,211.133239746094,2614993,"2022-08-11","PANR"
211.133239746094,213.052627563477,199.616882324219,199.616882324219,4341372,"2022-08-12","PANR"
201.536270141602,203.455673217773,197.697479248047,199.616882324219,3087955,"2022-08-15","PANR"
199.616882324219,201.536270141602,197.697479248047,197.697479248047,2008134,"2022-08-16","PANR"
197.697479248047,199.616882324219,195.778091430664,197.697479248047,1988545,"2022-08-18","PANR"
199.616882324219,205.375061035156,197.697479248047,205.375061035156,1976353,"2022-08-19","PANR"
205.375061035156,209.213851928711,199.616882324219,207.294448852539,6023674,"2022-08-22","PANR"
207.294448852539,209.213851928711,199.616882324219,205.375061035156,7187792,"2022-08-23","PANR"
205.375061035156,209.213851928711,201.536270141602,205.375061035156,5396705,"2022-08-24","PANR"
205.375061035156,207.294448852539,203.455673217773,203.455673217773,873922,"2022-08-25","PANR"
203.455673217773,207.294448852539,201.536270141602,207.294448852539,3928533,"2022-08-26","PANR"
207.294448852539,207.294448852539,201.536270141602,205.375061035156,7021594,"2022-08-29","PANR"
205.375061035156,205.375061035156,201.536270141602,205.375061035156,2772959,"2022-08-30","PANR"
205.375061035156,205.375061035156,201.536270141602,205.375061035156,3897690,"2022-08-31","PANR"
205.375061035156,205.375061035156,203.455673217773,205.375061035156,2311980,"2022-09-01","PANR"
205.375061035156,205.375061035156,201.536270141602,203.455673217773,2674178,"2022-09-02","PANR"
201.536270141602,205.375061035156,201.536270141602,205.375061035156,2696373,"2022-09-05","PANR"
203.455673217773,205.375061035156,203.455673217773,203.455673217773,2506417,"2022-09-06","PANR"
203.455673217773,207.294448852539,203.455673217773,207.294448852539,3288435,"2022-09-07","PANR"
207.294448852539,214.972030639648,205.375061035156,214.972030639648,7597609,"2022-09-08","PANR"
214.972030639648,224.568984985352,211.133239746094,224.568984985352,13053188,"2022-09-09","PANR"
224.568984985352,239.924133300781,222.649597167969,234.165954589844,23437512,"2022-09-12","PANR"
234.165954589844,251.440490722656,232.246566772461,241.843521118164,35709725,"2022-09-13","PANR"
236.085342407227,238.004745483398,228.407775878906,234.165954589844,6634701,"2022-09-14","PANR"
234.165954589844,247.601699829102,234.165954589844,245.682312011719,21265055,"2022-09-15","PANR"
243.762924194336,243.762924194336,236.085342407227,236.085342407227,4657618,"2022-09-16","PANR"
236.085342407227,259.118072509766,232.246566772461,259.118072509766,29804733,"2022-09-19","PANR"
261.037445068359,272.553802490234,253.359878540039,253.359878540039,24771059,"2022-09-20","PANR"
253.359878540039,255.279281616211,243.762924194336,243.762924194336,4575092,"2022-09-21","PANR"
245.682312011719,257.198669433594,239.924133300781,257.198669433594,8102144,"2022-09-22","PANR"
259.118072509766,268.715026855469,253.359878540039,268.715026855469,13820097,"2022-09-23","PANR"
268.715026855469,270.634429931641,259.118072509766,259.118072509766,5843097,"2022-09-26","PANR"
259.118072509766,285.989562988281,257.198669433594,284.070159912109,25357078,"2022-09-27","PANR"
284.070159912109,291.747741699219,278.311981201172,278.311981201172,17085192,"2022-09-28","PANR"
278.311981201172,287.908966064453,276.392608642578,276.392608642578,9257718,"2022-09-29","PANR"
276.392608642578,278.311981201172,266.795623779297,270.634429931641,4445571,"2022-09-30","PANR"
272.553802490234,278.311981201172,270.634429931641,278.311981201172,2742533,"2022-10-03","PANR"
278.311981201172,293.667144775391,276.392608642578,287.908966064453,13806343,"2022-10-04","PANR"
287.908966064453,297.505920410156,285.989562988281,289.828369140625,11149670,"2022-10-05","PANR"
289.828369140625,289.828369140625,282.150787353516,282.150787353516,3440775,"2022-10-06","PANR"
284.070159912109,284.070159912109,276.392608642578,276.392608642578,2255817,"2022-10-07","PANR"
278.311981201172,278.311981201172,270.634429931641,270.634429931641,3839963,"2022-10-10","PANR"
270.634429931641,280.231384277344,264.876251220703,280.231384277344,5352421,"2022-10-11","PANR"
280.231384277344,284.070159912109,276.392608642578,282.150787353516,10220001,"2022-10-12","PANR"
282.150787353516,289.828369140625,278.311981201172,289.828369140625,9772151,"2022-10-13","PANR"
289.828369140625,299.425323486328,282.150787353516,282.150787353516,12828638,"2022-10-14","PANR"
282.150787353516,282.150787353516,272.553802490234,276.392608642578,2996468,"2022-10-17","PANR"
276.392608642578,285.989562988281,274.473205566406,278.311981201172,4946667,"2022-10-18","PANR"
278.311981201172,280.231384277344,274.473205566406,274.473205566406,2128693,"2022-10-19","PANR"
276.392608642578,280.231384277344,274.473205566406,280.231384277344,1475674,"2022-10-20","PANR"
280.231384277344,305.183502197266,278.311981201172,299.425323486328,14062466,"2022-10-21","PANR"
299.425323486328,309.022277832031,297.505920410156,307.102905273438,10783825,"2022-10-24","PANR"
307.102905273438,309.022277832031,297.505920410156,299.425323486328,4201223,"2022-10-25","PANR"
299.425323486328,305.183502197266,297.505920410156,297.505920410156,2150054,"2022-10-26","PANR"
297.505920410156,324.37744140625,297.505920410156,320.538635253906,10989307,"2022-10-27","PANR"
320.538635253906,330.135620117188,318.619262695312,328.216217041016,5069831,"2022-10-28","PANR"
330.135620117188,374.281646728516,328.216217041016,370.44287109375,17711953,"2022-10-31","PANR"
370.44287109375,381.959228515625,351.248931884766,358.926513671875,15480310,"2022-11-01","PANR"
358.926513671875,362.765289306641,351.248931884766,357.007110595703,3790260,"2022-11-02","PANR"
357.007110595703,358.926513671875,351.248931884766,351.248931884766,4369714,"2022-11-03","PANR"
353.168334960938,355.087707519531,337.813171386719,355.087707519531,5801729,"2022-11-04","PANR"
355.087707519531,355.087707519531,332.054992675781,335.893798828125,7351177,"2022-11-07","PANR"
333.974395751953,335.893798828125,318.619262695312,318.619262695312,5937189,"2022-11-08","PANR"
318.619262695312,326.296813964844,318.619262695312,326.296813964844,2970939,"2022-11-09","PANR"
326.296813964844,326.296813964844,318.619262695312,322.458038330078,2616243,"2022-11-10","PANR"
326.296813964844,345.490753173828,326.296813964844,345.490753173828,7447666,"2022-11-11","PANR"
347.41015625,358.926513671875,345.490753173828,357.007110595703,5087441,"2022-11-14","PANR"
357.007110595703,366.604064941406,353.168334960938,364.684692382812,7670341,"2022-11-15","PANR"
366.604064941406,374.281646728516,360.845886230469,372.362243652344,8371083,"2022-11-16","PANR"
372.362243652344,399.233764648438,370.44287109375,389.636779785156,9790073,"2022-11-17","PANR"
389.636779785156,397.314361572266,387.717407226562,397.314361572266,6649185,"2022-11-18","PANR"
397.314361572266,404.991943359375,393.4755859375,399.233764648438,6995857,"2022-11-21","PANR"
399.233764648438,414.588897705078,395.394958496094,412.669525146484,5747233,"2022-11-22","PANR"
412.669525146484,420.347076416016,410.750122070312,412.669525146484,3042941,"2022-11-23","PANR"
412.669525146484,426.105255126953,408.830718994141,424.185882568359,4866538,"2022-11-24","PANR"
424.185882568359,426.105255126953,420.347076416016,420.347076416016,2305937,"2022-11-25","PANR"
420.347076416016,433.782836914062,418.427703857422,433.782836914062,4482354,"2022-11-28","PANR"
433.782836914062,439.541015625,431.863433837891,437.621612548828,1865068,"2022-11-29","PANR"
439.541015625,447.218597412109,437.621612548828,447.218597412109,2371062,"2022-11-30","PANR"
447.218597412109,454.896148681641,447.218597412109,451.057373046875,2049918,"2022-12-01","PANR"
452.976776123047,452.976776123047,433.782836914062,435.702239990234,3780361,"2022-12-02","PANR"
435.702239990234,435.702239990234,406.911346435547,406.911346435547,5468603,"2022-12-05","PANR"
403.072540283203,404.991943359375,380.039825439453,380.039825439453,3680955,"2022-12-06","PANR"
378.120422363281,380.039825439453,355.087707519531,362.765289306641,1568829,"2022-12-07","PANR"
362.765289306641,385.798004150391,360.845886230469,385.798004150391,1640831,"2022-12-08","PANR"
385.798004150391,451.057373046875,358.926513671875,358.926513671875,11018587,"2022-12-09","PANR"
353.168334960938,360.845886230469,333.974395751953,335.893798828125,2893414,"2022-12-12","PANR"
335.893798828125,337.813171386719,324.37744140625,326.296813964844,830887,"2022-12-13","PANR"
326.296813964844,366.604064941406,318.619262695312,358.926513671875,9163834,"2022-12-14","PANR"
360.845886230469,364.684692382812,339.732574462891,343.571350097656,3337409,"2022-12-15","PANR"
343.571350097656,358.926513671875,337.813171386719,353.168334960938,1595504,"2022-12-16","PANR"
353.168334960938,353.168334960938,345.490753173828,347.41015625,464000,"2022-12-19","PANR"
345.490753173828,380.039825439453,345.490753173828,380.039825439453,6516747,"2022-12-20","PANR"
381.959228515625,416.50830078125,380.039825439453,416.50830078125,6962930,"2022-12-21","PANR"
422.266479492188,433.782836914062,412.669525146484,426.105255126953,4851950,"2022-12-22","PANR"
426.105255126953,426.105255126953,399.233764648438,414.588897705078,2823496,"2022-12-23","PANR"
414.588897705078,426.105255126953,410.750122070312,420.347076416016,2246335,"2022-12-26","PANR"
422.266479492188,431.863433837891,393.4755859375,431.863433837891,2958226,"2022-12-27","PANR"
433.782836914062,532.631591796875,433.782836914062,494.243713378906,17601918,"2022-12-28","PANR"
527.833068847656,527.833068847656,476.009490966797,484.646759033203,3564564,"2022-12-29","PANR"
489.445220947266,503.840667724609,477.928863525391,503.840667724609,2376480,"2022-12-30","PANR"
503.840667724609,508.63916015625,484.646759033203,489.445220947266,2058358,"2023-01-02","PANR"
489.445220947266,508.63916015625,484.646759033203,508.63916015625,2120149,"2023-01-03","PANR"
508.63916015625,513.437622070312,494.243713378906,494.243713378906,868712,"2023-01-04","PANR"
494.243713378906,499.042205810547,466.412506103516,479.848266601562,2533509,"2023-01-05","PANR"
477.928863525391,556.623962402344,472.170684814453,513.437622070312,9379423,"2023-01-06","PANR"
513.437622070312,527.833068847656,477.928863525391,479.848266601562,3303440,"2023-01-09","PANR"
479.848266601562,489.445220947266,447.218597412109,462.57373046875,3678662,"2023-01-10","PANR"
462.57373046875,476.009490966797,454.896148681641,476.009490966797,1449624,"2023-01-11","PANR"
476.009490966797,532.631591796875,472.170684814453,532.631591796875,4306465,"2023-01-12","PANR"
537.430053710938,566.220947265625,503.840667724609,518.236145019531,3351997,"2023-01-13","PANR"
518.236145019531,523.034606933594,494.243713378906,508.63916015625,853603,"2023-01-16","PANR"
513.437622070312,551.825500488281,508.63916015625,551.825500488281,2316253,"2023-01-17","PANR"
551.825500488281,561.422485351562,518.236145019531,523.034606933594,1796817,"2023-01-18","PANR"
518.236145019531,532.631591796875,513.437622070312,527.833068847656,428677,"2023-01-19","PANR"
527.833068847656,527.833068847656,499.042205810547,499.042205810547,573931,"2023-01-20","PANR"
499.042205810547,508.63916015625,472.170684814453,472.170684814453,1510685,"2023-01-24","PANR"
472.170684814453,474.090087890625,462.57373046875,464.493133544922,798689,"2023-01-25","PANR"
464.493133544922,484.646759033203,464.493133544922,484.646759033203,1708873,"2023-01-26","PANR"
489.445220947266,503.840667724609,479.848266601562,503.840667724609,3164229,"2023-01-27","PANR"
503.840667724609,523.034606933594,494.243713378906,513.437622070312,4170901,"2023-01-30","PANR"
508.63916015625,532.631591796875,508.63916015625,518.236145019531,2144948,"2023-01-31","PANR"
518.236145019531,527.833068847656,513.437622070312,513.437622070312,1149113,"2023-02-01","PANR"
508.63916015625,508.63916015625,489.445220947266,503.840667724609,1472757,"2023-02-02","PANR"
508.63916015625,508.63916015625,499.042205810547,503.840667724609,279463,"2023-02-03","PANR"
503.840667724609,547.027038574219,479.848266601562,489.445220947266,3920093,"2023-02-06","PANR"
484.646759033203,503.840667724609,479.848266601562,494.243713378906,705014,"2023-02-07","PANR"
494.243713378906,499.042205810547,484.646759033203,489.445220947266,1242163,"2023-02-08","PANR"
484.646759033203,494.243713378906,479.848266601562,479.848266601562,1781292,"2023-02-09","PANR"
479.848266601562,479.848266601562,472.170684814453,472.170684814453,840474,"2023-02-10","PANR"
472.170684814453,474.090087890625,466.412506103516,468.331909179688,1455251,"2023-02-13","PANR"
470.251312255859,470.251312255859,466.412506103516,466.412506103516,758052,"2023-02-14","PANR"
466.412506103516,479.848266601562,466.412506103516,479.848266601562,761803,"2023-02-15","PANR"
479.848266601562,499.042205810547,479.848266601562,499.042205810547,1096596,"2023-02-16","PANR"
503.840667724609,513.437622070312,499.042205810547,499.042205810547,1306037,"2023-02-17","PANR"
499.042205810547,499.042205810547,484.646759033203,484.646759033203,432428,"2023-02-20","PANR"
484.646759033203,489.445220947266,479.848266601562,484.646759033203,200480,"2023-02-21","PANR"
484.646759033203,489.445220947266,476.009490966797,479.848266601562,484632,"2023-02-22","PANR"
479.848266601562,503.840667724609,479.848266601562,503.840667724609,619987,"2023-02-23","PANR"
503.840667724609,503.840667724609,489.445220947266,489.445220947266,238096,"2023-02-24","PANR"
489.445220947266,494.243713378906,489.445220947266,494.243713378906,313745,"2023-02-27","PANR"
494.243713378906,508.63916015625,494.243713378906,508.63916015625,941235,"2023-02-28","PANR"
508.63916015625,513.437622070312,503.840667724609,513.437622070312,367512,"2023-03-01","PANR"
513.437622070312,513.437622070312,503.840667724609,513.437622070312,375639,"2023-03-02","PANR"
513.437622070312,523.034606933594,508.63916015625,523.034606933594,391998,"2023-03-03","PANR"
527.833068847656,590.21337890625,527.833068847656,580.616394042969,6793397,"2023-03-06","PANR"
590.21337890625,623.802734375,580.616394042969,580.616394042969,5995332,"2023-03-07","PANR"
580.616394042969,580.616394042969,551.825500488281,575.817932128906,1421803,"2023-03-08","PANR"
575.817932128906,599.810363769531,571.019470214844,580.616394042969,724604,"2023-03-09","PANR"
580.616394042969,580.616394042969,571.019470214844,571.019470214844,295718,"2023-03-10","PANR"
575.817932128906,575.817932128906,561.422485351562,571.019470214844,448787,"2023-03-13","PANR"
571.019470214844,571.019470214844,537.430053710938,561.422485351562,845683,"2023-03-14","PANR"
561.422485351562,566.220947265625,551.825500488281,561.422485351562,403773,"2023-03-15","PANR"
556.623962402344,561.422485351562,551.825500488281,561.422485351562,253100,"2023-03-16","PANR"
561.422485351562,575.817932128906,556.623962402344,575.817932128906,473691,"2023-03-17","PANR"
575.817932128906,604.608825683594,575.817932128906,575.817932128906,1030117,"2023-03-20","PANR"
575.817932128906,580.616394042969,566.220947265625,566.220947265625,414818,"2023-03-21","PANR"
566.220947265625,575.817932128906,566.220947265625,566.220947265625,251121,"2023-03-24","PANR"
571.019470214844,671.78759765625,566.220947265625,619.004272460938,2325318,"2023-03-27","PANR"
619.004272460938,652.593627929688,619.004272460938,633.399719238281,696261,"2023-03-28","PANR"
633.399719238281,666.989074707031,633.399719238281,652.593627929688,718664,"2023-03-29","PANR"
652.593627929688,666.989074707031,642.996704101562,642.996704101562,595188,"2023-03-30","PANR"
642.996704101562,695.779968261719,628.601257324219,695.779968261719,1719501,"2023-03-31","PANR"
700.578491210938,714.973937988281,676.586059570312,714.973937988281,1534339,"2023-04-03","PANR"
714.973937988281,719.772399902344,676.586059570312,695.779968261719,1064607,"2023-04-04","PANR"
695.779968261719,700.578491210938,681.384521484375,681.384521484375,385642,"2023-04-05","PANR"
681.384521484375,748.563293457031,676.586059570312,724.570861816406,1334901,"2023-04-06","PANR"
724.570861816406,729.369384765625,676.586059570312,676.586059570312,1355532,"2023-04-10","PANR"
671.78759765625,690.981506347656,633.399719238281,666.989074707031,2237269,"2023-04-11","PANR"
666.989074707031,690.981506347656,657.392150878906,657.392150878906,1291658,"2023-04-12","PANR"
647.795166015625,657.392150878906,614.205810546875,647.795166015625,1725753,"2023-04-13","PANR"
642.996704101562,647.795166015625,604.608825683594,604.608825683594,879548,"2023-04-14","PANR"
599.810363769531,604.608825683594,566.220947265625,566.220947265625,1323022,"2023-04-17","PANR"
561.422485351562,609.407287597656,547.027038574219,566.220947265625,2963436,"2023-04-18","PANR"
566.220947265625,580.616394042969,537.430053710938,547.027038574219,892469,"2023-04-26","PANR"
547.027038574219,590.21337890625,547.027038574219,590.21337890625,826198,"2023-04-27","PANR"
590.21337890625,642.996704101562,590.21337890625,642.996704101562,4506424,"2023-04-28","PANR"
642.996704101562,671.78759765625,633.399719238281,662.190612792969,2872783,"2023-05-02","PANR"
662.190612792969,671.78759765625,652.593627929688,652.593627929688,854124,"2023-05-03","PANR"
652.593627929688,686.183044433594,652.593627929688,681.384521484375,3531637,"2023-05-04","PANR"
681.384521484375,681.384521484375,647.795166015625,652.593627929688,751591,"2023-05-05","PANR"
647.795166015625,652.593627929688,609.407287597656,614.205810546875,1328753,"2023-05-08","PANR"
609.407287597656,657.392150878906,595.011840820312,657.392150878906,1612176,"2023-05-09","PANR"
662.190612792969,671.78759765625,642.996704101562,647.795166015625,872880,"2023-05-10","PANR"
647.795166015625,652.593627929688,633.399719238281,642.996704101562,222674,"2023-05-11","PANR"
642.996704101562,681.384521484375,638.198181152344,671.78759765625,1328961,"2023-05-12","PANR"
671.78759765625,676.586059570312,662.190612792969,676.586059570312,312077,"2023-05-15","PANR"
676.586059570312,710.175415039062,671.78759765625,690.981506347656,2382628,"2023-05-16","PANR"
690.981506347656,690.981506347656,676.586059570312,690.981506347656,1071901,"2023-05-17","PANR"
690.981506347656,695.779968261719,686.183044433594,690.981506347656,919561,"2023-05-19","PANR"
686.183044433594,690.981506347656,681.384521484375,686.183044433594,543921,"2023-05-22","PANR"
690.981506347656,748.563293457031,676.586059570312,729.369384765625,3198094,"2023-05-23","PANR"
729.369384765625,810.943603515625,724.570861816406,810.943603515625,4410873,"2023-05-24","PANR"
810.943603515625,820.54052734375,791.749633789062,806.145080566406,1871216,"2023-05-25","PANR"
810.943603515625,825.339050292969,806.145080566406,815.742065429688,1635412,"2023-05-26","PANR"
820.54052734375,830.137512207031,815.742065429688,825.339050292969,1714500,"2023-05-29","PANR"
825.339050292969,825.339050292969,767.757202148438,791.749633789062,2536947,"2023-05-30","PANR"
791.749633789062,791.749633789062,738.96630859375,738.96630859375,1458481,"2023-05-31","PANR"
729.369384765625,772.555725097656,695.779968261719,767.757202148438,1072839,"2023-06-05","PANR"
772.555725097656,791.749633789062,767.757202148438,786.951171875,624051,"2023-06-06","PANR"
786.951171875,791.749633789062,777.354187011719,777.354187011719,436700,"2023-06-07","PANR"
777.354187011719,786.951171875,772.555725097656,782.152648925781,332813,"2023-06-08","PANR"
782.152648925781,782.152648925781,772.555725097656,777.354187011719,123372,"2023-06-09","PANR"
777.354187011719,786.951171875,772.555725097656,772.555725097656,352715,"2023-06-12","PANR"
772.555725097656,772.555725097656,758.160278320312,767.757202148438,140148,"2023-06-13","PANR"
767.757202148438,767.757202148438,758.160278320312,767.757202148438,126185,"2023-06-14","PANR"
767.757202148438,777.354187011719,762.958740234375,772.555725097656,263937,"2023-06-15","PANR"
772.555725097656,772.555725097656,753.361755371094,753.361755371094,394812,"2023-06-16","PANR"
753.361755371094,753.361755371094,714.973937988281,738.96630859375,391790,"2023-06-19","PANR"
734.167846679688,743.764831542969,724.570861816406,729.369384765625,397729,"2023-06-20","PANR"
729.369384765625,782.152648925781,724.570861816406,782.152648925781,2128902,"2023-06-21","PANR"
791.749633789062,796.548156738281,753.361755371094,753.361755371094,1222365,"2023-06-22","PANR"
753.361755371094,758.160278320312,724.570861816406,748.563293457031,885696,"2023-06-23","PANR"
748.563293457031,753.361755371094,729.369384765625,753.361755371094,661875,"2023-06-26","PANR"
753.361755371094,753.361755371094,743.764831542969,748.563293457031,100552,"2023-06-27","PANR"
748.563293457031,753.361755371094,738.96630859375,748.563293457031,387518,"2023-07-03","PANR"
748.563293457031,753.361755371094,743.764831542969,753.361755371094,249870,"2023-07-04","PANR"
753.361755371094,772.555725097656,743.764831542969,758.160278320312,675421,"2023-07-05","PANR"
758.160278320312,772.555725097656,743.764831542969,772.555725097656,1090553,"2023-07-06","PANR"
777.354187011719,782.152648925781,762.958740234375,777.354187011719,590811,"2023-07-07","PANR"
777.354187011719,791.749633789062,772.555725097656,782.152648925781,331875,"2023-07-10","PANR"
782.152648925781,796.548156738281,782.152648925781,796.548156738281,320622,"2023-07-11","PANR"
791.749633789062,806.145080566406,791.749633789062,801.346618652344,233302,"2023-07-12","PANR"
801.346618652344,806.145080566406,786.951171875,796.548156738281,266229,"2023-07-13","PANR"
796.548156738281,806.145080566406,791.749633789062,806.145080566406,130353,"2023-07-14","PANR"
806.145080566406,806.145080566406,801.346618652344,801.346618652344,170678,"2023-07-17","PANR"
801.346618652344,806.145080566406,753.361755371094,753.361755371094,510890,"2023-07-18","PANR"
748.563293457031,758.160278320312,710.175415039062,758.160278320312,1440767,"2023-07-20","PANR"
762.958740234375,767.757202148438,758.160278320312,758.160278320312,186204,"2023-07-21","PANR"
753.361755371094,758.160278320312,734.167846679688,753.361755371094,417632,"2023-07-24","PANR"
753.361755371094,753.361755371094,729.369384765625,729.369384765625,468794,"2023-07-25","PANR"
729.369384765625,729.369384765625,714.973937988281,714.973937988281,322706,"2023-07-26","PANR"
714.973937988281,724.570861816406,705.376953125,724.570861816406,231844,"2023-07-27","PANR"
724.570861816406,724.570861816406,719.772399902344,724.570861816406,60331,"2023-07-28","PANR"
724.570861816406,724.570861816406,714.973937988281,719.772399902344,78462,"2023-07-31","PANR"
719.772399902344,719.772399902344,700.578491210938,714.973937988281,188913,"2023-08-01","PANR"
714.973937988281,714.973937988281,710.175415039062,714.973937988281,573202,"2023-08-02","PANR"
714.973937988281,714.973937988281,710.175415039062,714.973937988281,395645,"2023-08-03","PANR"
714.973937988281,714.973937988281,710.175415039062,710.175415039062,61686,"2023-08-04","PANR"
710.175415039062,714.973937988281,705.376953125,705.376953125,71376,"2023-08-07","PANR"
705.376953125,710.175415039062,681.384521484375,710.175415039062,755030,"2023-08-08","PANR"
705.376953125,710.175415039062,705.376953125,710.175415039062,11149,"2023-08-09","PANR"
710.175415039062,714.973937988281,705.376953125,714.973937988281,646662,"2023-08-10","PANR"
714.973937988281,714.973937988281,700.578491210938,700.578491210938,102740,"2023-08-11","PANR"
700.578491210938,705.376953125,700.578491210938,700.578491210938,35532,"2023-08-14","PANR"
705.376953125,738.96630859375,700.578491210938,738.96630859375,877777,"2023-08-15","PANR"
738.96630859375,748.563293457031,734.167846679688,743.764831542969,531105,"2023-08-16","PANR"
743.764831542969,748.563293457031,738.96630859375,743.764831542969,145254,"2023-08-18","PANR"
743.764831542969,743.764831542969,710.175415039062,710.175415039062,354903,"2023-08-21","PANR"
710.175415039062,724.570861816406,705.376953125,719.772399902344,506201,"2023-08-22","PANR"
719.772399902344,719.772399902344,714.973937988281,719.772399902344,685008,"2023-08-23","PANR"
719.772399902344,743.764831542969,714.973937988281,743.764831542969,5253014,"2023-08-24","PANR"
748.563293457031,801.346618652344,743.764831542969,796.548156738281,7998361,"2023-08-25","PANR"
815.742065429688,815.742065429688,782.152648925781,815.742065429688,6192582,"2023-08-28","PANR"
815.742065429688,815.742065429688,786.951171875,806.145080566406,3381589,"2023-08-29","PANR"
796.548156738281,834.935974121094,791.749633789062,830.137512207031,7631162,"2023-08-30","PANR"
834.935974121094,834.935974121094,796.548156738281,810.943603515625,4068056,"2023-08-31","PANR"
810.943603515625,839.734497070312,796.548156738281,830.137512207031,7997007,"2023-09-01","PANR"
825.339050292969,830.137512207031,801.346618652344,810.943603515625,1532880,"2023-09-04","PANR"
806.145080566406,810.943603515625,782.152648925781,791.749633789062,2301039,"2023-09-05","PANR"
786.951171875,791.749633789062,748.563293457031,762.958740234375,5217274,"2023-09-06","PANR"
753.361755371094,753.361755371094,719.772399902344,719.772399902344,4115884,"2023-09-07","PANR"
719.772399902344,719.772399902344,690.981506347656,710.175415039062,4259367,"2023-09-08","PANR"
710.175415039062,714.973937988281,690.981506347656,714.973937988281,3700232,"2023-09-11","PANR"
719.772399902344,729.369384765625,700.578491210938,724.570861816406,6638973,"2023-09-12","PANR"
724.570861816406,734.167846679688,710.175415039062,734.167846679688,8088077,"2023-09-13","PANR"
734.167846679688,734.167846679688,710.175415039062,710.175415039062,4901757,"2023-09-14","PANR"
710.175415039062,748.563293457031,700.578491210938,734.167846679688,10683898,"2023-09-15","PANR"
729.369384765625,748.563293457031,710.175415039062,743.764831542969,9089539,"2023-09-18","PANR"
743.764831542969,748.563293457031,719.772399902344,738.96630859375,11362237,"2023-09-19","PANR"
729.369384765625,753.361755371094,724.570861816406,743.764831542969,13081426,"2023-09-20","PANR"
743.764831542969,748.563293457031,719.772399902344,734.167846679688,9700253,"2023-09-21","PANR"
724.570861816406,729.369384765625,710.175415039062,714.973937988281,5414732,"2023-09-22","PANR"
705.376953125,743.764831542969,690.981506347656,743.764831542969,10239069,"2023-09-25","PANR"
743.764831542969,767.757202148438,734.167846679688,767.757202148438,12675048,"2023-09-26","PANR"
767.757202148438,786.951171875,758.160278320312,786.951171875,14284619,"2023-09-27","PANR"
786.951171875,786.951171875,743.764831542969,767.757202148438,5858935,"2023-09-29","PANR"
767.757202148438,767.757202148438,748.563293457031,753.361755371094,4672414,"2023-10-02","PANR"
753.361755371094,758.160278320312,729.369384765625,753.361755371094,5961259,"2023-10-03","PANR"
753.361755371094,753.361755371094,719.772399902344,729.369384765625,3955625,"2023-10-04","PANR"
729.369384765625,734.167846679688,705.376953125,724.570861816406,6265522,"2023-10-05","PANR"
724.570861816406,738.96630859375,710.175415039062,734.167846679688,6643245,"2023-10-06","PANR"
724.570861816406,748.563293457031,719.772399902344,748.563293457031,8265425,"2023-10-09","PANR"
748.563293457031,753.361755371094,724.570861816406,753.361755371094,11158631,"2023-10-10","PANR"
738.96630859375,767.757202148438,734.167846679688,767.757202148438,8820392,"2023-10-11","PANR"
762.958740234375,767.757202148438,748.563293457031,762.958740234375,8845400,"2023-10-12","PANR"
753.361755371094,772.555725097656,743.764831542969,767.757202148438,7470590,"2023-10-13","PANR"
767.757202148438,767.757202148438,743.764831542969,748.563293457031,4480687,"2023-10-16","PANR"
748.563293457031,758.160278320312,724.570861816406,729.369384765625,8294913,"2023-10-17","PANR"
729.369384765625,734.167846679688,700.578491210938,700.578491210938,6255102,"2023-10-18","PANR"
700.578491210938,705.376953125,657.392150878906,662.190612792969,7452772,"2023-10-19","PANR"
652.593627929688,671.78759765625,642.996704101562,657.392150878906,7456002,"2023-10-20","PANR"
652.593627929688,657.392150878906,628.601257324219,638.198181152344,4348249,"2023-10-23","PANR"
638.198181152344,657.392150878906,609.407287597656,657.392150878906,14816350,"2023-10-24","PANR"
662.190612792969,662.190612792969,628.601257324219,638.198181152344,8794967,"2023-10-25","PANR"
633.399719238281,633.399719238281,595.011840820312,609.407287597656,6865816,"2023-10-26","PANR"
604.608825683594,604.608825683594,575.817932128906,585.414916992188,2673866,"2023-10-27","PANR"
585.414916992188,609.407287597656,575.817932128906,604.608825683594,13764246,"2023-10-30","PANR"
604.608825683594,619.004272460938,590.21337890625,619.004272460938,13761537,"2023-10-31","PANR"
623.802734375,623.802734375,590.21337890625,609.407287597656,9805182,"2023-11-01","PANR"
604.608825683594,633.399719238281,585.414916992188,633.399719238281,12327751,"2023-11-02","PANR"
642.996704101562,647.795166015625,623.802734375,638.198181152344,9287102,"2023-11-03","PANR"
638.198181152344,642.996704101562,619.004272460938,642.996704101562,6838932,"2023-11-06","PANR"
642.996704101562,652.593627929688,628.601257324219,652.593627929688,10074747,"2023-11-07","PANR"
652.593627929688,657.392150878906,623.802734375,652.593627929688,12000772,"2023-11-08","PANR"
647.795166015625,652.593627929688,628.601257324219,638.198181152344,10529474,"2023-11-09","PANR"
638.198181152344,647.795166015625,619.004272460938,642.996704101562,7372226,"2023-11-10","PANR"
642.996704101562,652.593627929688,628.601257324219,647.795166015625,15839069,"2023-11-13","PANR"
647.795166015625,657.392150878906,628.601257324219,652.593627929688,9921469,"2023-11-14","PANR"
652.593627929688,666.989074707031,633.399719238281,642.996704101562,11528435,"2023-11-15","PANR"
642.996704101562,652.593627929688,638.198181152344,652.593627929688,6881758,"2023-11-16","PANR"
652.593627929688,652.593627929688,609.407287597656,609.407287597656,11411732,"2023-11-17","PANR"
623.802734375,642.996704101562,609.407287597656,633.399719238281,8293559,"2023-11-20","PANR"
633.399719238281,633.399719238281,609.407287597656,633.399719238281,7186021,"2023-11-21","PANR"
633.399719238281,642.996704101562,619.004272460938,633.399719238281,8958144,"2023-11-22","PANR"
633.399719238281,652.593627929688,623.802734375,652.593627929688,9130073,"2023-11-23","PANR"
647.795166015625,652.593627929688,633.399719238281,633.399719238281,9022018,"2023-11-24","PANR"
633.399719238281,642.996704101562,619.004272460938,619.004272460938,8749953,"2023-11-27","PANR"
619.004272460938,642.996704101562,614.205810546875,642.996704101562,12649623,"2023-11-28","PANR"
642.996704101562,642.996704101562,628.601257324219,628.601257324219,5706699,"2023-11-29","PANR"
623.802734375,638.198181152344,619.004272460938,633.399719238281,6836327,"2023-11-30","PANR"
628.601257324219,638.198181152344,619.004272460938,623.802734375,4124324,"2023-12-01","PANR"
619.004272460938,652.593627929688,619.004272460938,652.593627929688,15814686,"2023-12-04","PANR"
652.593627929688,652.593627929688,633.399719238281,647.795166015625,4795682,"2023-12-05","PANR"
638.198181152344,666.989074707031,638.198181152344,662.190612792969,13244603,"2023-12-06","PANR"
662.190612792969,662.190612792969,628.601257324219,642.996704101562,12704536,"2023-12-07","PANR"
642.996704101562,647.795166015625,628.601257324219,638.198181152344,4085041,"2023-12-08","PANR"
638.198181152344,638.198181152344,619.004272460938,628.601257324219,2282492,"2023-12-11","PANR"
628.601257324219,652.593627929688,623.802734375,642.996704101562,13578979,"2023-12-12","PANR"
642.996704101562,647.795166015625,633.399719238281,638.198181152344,3085662,"2023-12-13","PANR"
638.198181152344,647.795166015625,628.601257324219,647.795166015625,9467367,"2023-12-14","PANR"
638.198181152344,662.190612792969,633.399719238281,662.190612792969,12536046,"2023-12-15","PANR"
662.190612792969,662.190612792969,642.996704101562,642.996704101562,7857379,"2023-12-18","PANR"
642.996704101562,662.190612792969,633.399719238281,662.190612792969,14386839,"2023-12-19","PANR"
662.190612792969,686.183044433594,652.593627929688,686.183044433594,15627127,"2023-12-20","PANR"
686.183044433594,686.183044433594,666.989074707031,686.183044433594,12546674,"2023-12-21","PANR"
681.384521484375,690.981506347656,666.989074707031,690.981506347656,8404323,"2023-12-22","PANR"
690.981506347656,690.981506347656,666.989074707031,676.586059570312,8329299,"2023-12-27","PANR"
666.989074707031,681.384521484375,657.392150878906,671.78759765625,8987736,"2023-12-28","PANR"
686.183044433594,686.183044433594,623.802734375,623.802734375,7225200,"2023-12-29","PANR"
623.802734375,623.802734375,523.034606933594,547.027038574219,12871777,"2024-01-02","PANR"
570,570,494,520,4895700,"2024-01-03","PANR"
510,530,496,525,13100500,"2024-01-04","PANR"
525,530,494,505,15146900,"2024-01-05","PANR"
505,505,434,440,6016900,"2024-01-08","PANR"
440,448,420,438,1319300,"2024-01-09","PANR"
438,448,432,434,1492000,"2024-01-10","PANR"
440,454,432,452,1546300,"2024-01-11","PANR"
454,464,448,454,1907500,"2024-01-12","PANR"
454,456,444,448,604600,"2024-01-15","PANR"
450,452,442,450,600800,"2024-01-16","PANR"
448,448,440,440,370900,"2024-01-17","PANR"
440,448,436,444,245700,"2024-01-18","PANR"
444,454,442,446,721900,"2024-01-19","PANR"
450,456,440,448,432200,"2024-01-22","PANR"
448,448,442,446,178800,"2024-01-23","PANR"
446,446,420,440,642200,"2024-01-24","PANR"
438,438,416,420,2038700,"2024-01-25","PANR"
422,424,390,400,3006800,"2024-01-26","PANR"
400,404,386,396,1150200,"2024-01-29","PANR"
398,406,388,400,722700,"2024-01-30","PANR"
400,404,390,400,593800,"2024-01-31","PANR"
400,408,390,408,800200,"2024-02-01","PANR"
408,408,392,400,826900,"2024-02-02","PANR"
400,400,392,392,460600,"2024-02-05","PANR"
396,398,390,394,281600,"2024-02-06","PANR"
398,402,396,400,498400,"2024-02-07","PANR"
400,402,392,392,655400,"2024-02-12","PANR"
392,400,392,398,367700,"2024-02-13","PANR"
404,426,402,424,2120200,"2024-02-15","PANR"
424,434,424,428,734100,"2024-02-16","PANR"
426,432,412,432,217200,"2024-02-19","PANR"
432,434,426,426,354100,"2024-02-20","PANR"
432,458,420,438,1216300,"2024-02-21","PANR"
438,456,436,454,1200100,"2024-02-22","PANR"
446,460,446,460,580100,"2024-02-23","PANR"
460,478,450,476,1462800,"2024-02-26","PANR"
476,498,470,498,1707500,"2024-02-27","PANR"
498,500,486,488,1055500,"2024-02-28","PANR"
488,510,488,498,1162300,"2024-02-29","PANR"
496,496,482,488,377800,"2024-03-01","PANR"
490,492,432,458,798200,"2024-03-04","PANR"
458,460,436,458,343400,"2024-03-05","PANR"
458,458,440,456,534600,"2024-03-06","PANR"
452,466,440,456,1118200,"2024-03-07","PANR"
456,456,446,450,84700,"2024-03-08","PANR"
446,446,442,446,171500,"2024-03-13","PANR"
446,450,444,446,14000,"2024-03-14","PANR"
448,450,444,446,132500,"2024-03-15","PANR"
446,446,426,432,466100,"2024-03-18","PANR"
432,432,418,420,610100,"2024-03-19","PANR"
426,434,418,432,8728500,"2024-03-20","PANR"
434,444,430,440,14705500,"2024-03-21","PANR"
442,448,438,444,8247500,"2024-03-22","PANR"
444,444,438,442,2001100,"2024-03-25","PANR"
452,452,436,450,10933000,"2024-03-26","PANR"
450,452,428,438,4454500,"2024-03-27","PANR"
436,440,432,440,2487300,"2024-03-28","PANR"
438,438,430,432,847100,"2024-04-01","PANR"
432,448,426,438,76200,"2024-04-02","PANR"
432,438,420,420,181200,"2024-04-03","PANR"
420,426,414,414,493600,"2024-04-04","PANR"
422,424,412,420,239200,"2024-04-05","PANR"
420,420,410,410,275400,"2024-04-16","PANR"
410,410,396,398,4104300,"2024-04-17","PANR"
398,400,388,400,744000,"2024-04-18","PANR"
402,402,384,400,3724500,"2024-04-19","PANR"
400,400,392,392,201800,"2024-04-22","PANR"
392,394,380,382,689400,"2024-04-23","PANR"
382,386,380,380,135300,"2024-04-24","PANR"
384,384,376,378,681200,"2024-04-25","PANR"
378,378,370,376,201200,"2024-04-26","PANR"
374,376,372,372,117300,"2024-04-29","PANR"
372,372,368,368,111100,"2024-04-30","PANR"
372,374,364,370,1116100,"2024-05-02","PANR"
372,372,368,372,1070800,"2024-05-03","PANR"
372,378,372,378,698800,"2024-05-06","PANR"
380,384,380,384,347000,"2024-05-07","PANR"
384,392,384,392,895300,"2024-05-08","PANR"
392,398,388,396,509800,"2024-05-13","PANR"
398,402,398,402,669700,"2024-05-14","PANR"
402,408,398,408,457400,"2024-05-15","PANR"
410,416,408,416,389200,"2024-05-16","PANR"
416,418,412,412,67500,"2024-05-17","PANR"
412,416,412,412,61200,"2024-05-20","PANR"
412,414,412,412,134900,"2024-05-21","PANR"
412,412,406,410,300100,"2024-05-22","PANR"
410,410,404,404,1015700,"2024-05-27","PANR"
406,408,400,400,264900,"2024-05-28","PANR"
400,402,396,400,313900,"2024-05-29","PANR"
400,402,394,394,694900,"2024-05-30","PANR"
394,398,388,398,915200,"2024-05-31","PANR"
396,406,394,406,246100,"2024-06-03","PANR"
406,410,402,406,61700,"2024-06-04","PANR"
406,408,402,402,426000,"2024-06-05","PANR"
402,406,398,406,989600,"2024-06-06","PANR"
406,406,402,406,750300,"2024-06-07","PANR"
406,410,402,410,1479700,"2024-06-10","PANR"
410,410,406,406,443700,"2024-06-11","PANR"
406,406,402,402,571100,"2024-06-12","PANR"
404,404,398,398,440800,"2024-06-13","PANR"
400,402,394,398,11400,"2024-06-14","PANR"
398,398,390,390,549200,"2024-06-19","PANR"
390,392,386,388,766300,"2024-06-20","PANR"
388,388,382,388,617800,"2024-06-21","PANR"
388,388,384,388,147300,"2024-06-24","PANR"
386,386,384,386,76600,"2024-06-25","PANR"
384,386,382,386,67000,"2024-06-26","PANR"
386,390,386,388,47000,"2024-06-27","PANR"
392,392,388,390,22300,"2024-06-28","PANR"
394,394,384,384,397000,"2024-07-01","PANR"
384,384,380,384,116600,"2024-07-02","PANR"
382,386,380,384,59900,"2024-07-03","PANR"
384,384,380,384,100400,"2024-07-04","PANR"
386,386,384,386,62800,"2024-07-05","PANR"
386,390,386,390,1155600,"2024-07-08","PANR"
394,394,390,394,29200,"2024-07-09","PANR"
392,394,390,394,1026400,"2024-07-10","PANR"
394,398,392,398,1643200,"2024-07-11","PANR"
400,400,394,400,2061900,"2024-07-12","PANR"
400,404,400,404,917800,"2024-07-15","PANR"
404,408,404,406,1841600,"2024-07-16","PANR"
406,412,404,412,2114200,"2024-07-17","PANR"
412,418,410,418,3393200,"2024-07-18","PANR"
420,420,414,420,2880500,"2024-07-19","PANR"
420,422,416,418,3308400,"2024-07-22","PANR"
418,424,418,424,3033000,"2024-07-23","PANR"
424,424,416,422,2870000,"2024-07-24","PANR"
420,428,418,428,3693300,"2024-07-25","PANR"
428,432,422,432,2926900,"2024-07-26","PANR"
434,440,432,440,3358600,"2024-07-29","PANR"
442,442,434,440,3100100,"2024-07-30","PANR"
440,450,440,450,4640200,"2024-07-31","PANR"
450,450,444,444,520000,"2024-08-01","PANR"
442,444,440,442,1344700,"2024-08-02","PANR"
442,442,430,430,1793400,"2024-08-05","PANR"
428,434,428,434,1217300,"2024-08-06","PANR"
434,438,434,434,1265400,"2024-08-07","PANR"
434,434,432,432,181000,"2024-08-08","PANR"
430,432,430,432,7300,"2024-08-09","PANR"
432,432,430,432,38300,"2024-08-12","PANR"
430,432,430,430,168000,"2024-08-13","PANR"
430,430,424,424,475000,"2024-08-14","PANR"
424,424,418,422,957000,"2024-08-15","PANR"
422,422,418,418,230800,"2024-08-16","PANR"
418,418,416,416,25800,"2024-08-19","PANR"
416,430,416,430,3059200,"2024-08-20","PANR"
430,436,428,436,1356200,"2024-08-21","PANR"
436,442,432,440,3126300,"2024-08-22","PANR"
440,450,436,448,4681800,"2024-08-23","PANR"
448,448,444,448,934300,"2024-08-26","PANR"
448,450,444,450,1043800,"2024-08-27","PANR"
450,452,448,452,1094800,"2024-08-28","PANR"
452,452,448,450,632100,"2024-08-29","PANR"
448,448,446,448,791100,"2024-08-30","PANR"
446,448,444,448,268800,"2024-09-02","PANR"
446,448,446,448,183400,"2024-09-03","PANR"
446,462,446,460,6193400,"2024-09-04","PANR"
460,462,456,460,2294500,"2024-09-05","PANR"
460,460,456,460,885800,"2024-09-06","PANR"
460,460,456,460,581400,"2024-09-09","PANR"
458,468,456,464,5235200,"2024-09-10","PANR"
462,462,458,462,840900,"2024-09-11","PANR"
462,462,458,462,704200,"2024-09-12","PANR"
460,460,458,460,1192000,"2024-09-13","PANR"
460,470,456,470,3450900,"2024-09-17","PANR"
470,470,464,470,2214200,"2024-09-18","PANR"
468,476,466,476,6703800,"2024-09-19","PANR"
476,476,472,474,952000,"2024-09-20","PANR"
472,474,468,474,1121100,"2024-09-23","PANR"
474,482,470,482,4052700,"2024-09-24","PANR"
482,490,478,490,7663900,"2024-09-25","PANR"
490,490,484,490,1975400,"2024-09-26","PANR"
488,500,486,498,5518800,"2024-09-27","PANR"
496,498,494,496,1590300,"2024-09-30","PANR"
496,498,494,498,381900,"2024-10-01","PANR"
498,505,494,500,5725500,"2024-10-02","PANR"
500,500,496,498,1664200,"2024-10-03","PANR"
496,498,494,498,1135700,"2024-10-04","PANR"
498,498,494,498,1007200,"2024-10-07","PANR"
498,500,494,500,2051900,"2024-10-08","PANR"
500,500,498,500,451200,"2024-10-09","PANR"
500,500,498,500,28400,"2024-10-10","PANR"
500,500,498,500,598800,"2024-10-11","PANR"
498,505,498,505,1895800,"2024-10-14","PANR"
505,505,500,505,715700,"2024-10-15","PANR"
505,510,500,510,1104700,"2024-10-16","PANR"
510,510,505,510,300800,"2024-10-17","PANR"
505,520,505,515,4399700,"2024-10-18","PANR"
515,515,500,515,947800,"2024-10-21","PANR"
515,515,500,515,1201400,"2024-10-22","PANR"
515,520,505,520,3965200,"2024-10-23","PANR"
520,530,505,525,5320000,"2024-10-24","PANR"
520,525,515,525,811600,"2024-10-25","PANR"
525,525,515,525,748200,"2024-10-28","PANR"
525,525,515,520,1073000,"2024-10-29","PANR"
515,520,515,520,162200,"2024-10-30","PANR"
520,520,510,520,1154300,"2024-10-31","PANR"
515,520,505,510,1256600,"2024-11-01","PANR"
505,505,498,500,821500,"2024-11-04","PANR"
498,500,494,500,3334400,"2024-11-05","PANR"
498,500,496,500,1548600,"2024-11-06","PANR"
498,500,496,500,2289500,"2024-11-07","PANR"
498,500,496,500,740000,"2024-11-08","PANR"
500,505,498,505,4893300,"2024-11-11","PANR"
505,510,500,510,1817400,"2024-11-12","PANR"
510,515,505,515,978000,"2024-11-13","PANR"
515,520,510,520,1237800,"2024-11-14","PANR"
520,520,515,520,585600,"2024-11-15","PANR"
520,520,515,520,454900,"2024-11-18","PANR"
515,520,510,520,675900,"2024-11-19","PANR"
515,520,515,520,1674600,"2024-11-20","PANR"
515,520,515,520,68000,"2024-11-21","PANR"
515,520,515,520,61300,"2024-11-22","PANR"
520,520,515,520,106300,"2024-11-25","PANR"
520,520,515,520,190500,"2024-11-26","PANR"
520,525,515,525,1439500,"2024-11-28","PANR"
525,540,520,540,892700,"2024-11-29","PANR"
540,560,535,555,977300,"2024-12-02","PANR"
555,555,550,555,415700,"2024-12-03","PANR"
550,555,550,550,2355100,"2024-12-04","PANR"
550,550,540,540,170100,"2024-12-05","PANR"
540,540,530,535,175200,"2024-12-06","PANR"
535,545,525,545,422000,"2024-12-09","PANR"
545,545,535,535,1106100,"2024-12-10","PANR"
545,555,545,555,173100,"2024-12-11","PANR"
555,565,550,565,377200,"2024-12-12","PANR"
565,575,565,575,289500,"2024-12-13","PANR"
580,585,575,585,292000,"2024-12-16","PANR"
585,590,580,585,225200,"2024-12-17","PANR"
590,595,590,590,2198700,"2024-12-18","PANR"
590,595,580,580,1934800,"2024-12-19","PANR"
585,585,580,585,122100,"2024-12-20","PANR"
585,605,585,605,2220600,"2024-12-23","PANR"
605,610,605,610,311400,"2024-12-24","PANR"
610,615,610,610,192600,"2024-12-27","PANR"
610,615,600,600,388900,"2024-12-30","PANR"
600,600,590,600,1393100,"2025-01-02","PANR"
605,620,600,615,1619600,"2025-01-03","PANR"
615,660,615,660,5104400,"2025-01-06","PANR"
660,700,660,695,3519400,"2025-01-07","PANR"
700,750,695,750,2691000,"2025-01-08","PANR"
755,790,750,780,3489100,"2025-01-09","PANR"
780,785,750,755,6370100,"2025-01-10","PANR"
755,775,740,775,3292400,"2025-01-13","PANR"
775,780,755,760,3578200,"2025-01-14","PANR"
760,775,745,770,5093800,"2025-01-15","PANR"
775,780,760,775,2043200,"2025-01-16","PANR"
775,780,765,775,1238300,"2025-01-17","PANR"
775,785,760,785,6108800,"2025-01-20","PANR"
785,790,765,785,4833400,"2025-01-21","PANR"
785,800,775,800,6808900,"2025-01-22","PANR"
800,800,780,800,5829700,"2025-01-23","PANR"
800,800,790,795,1536300,"2025-01-24","PANR"
795,800,775,795,2519300,"2025-01-30","PANR"
795,800,785,795,1954800,"2025-01-31","PANR"
790,800,765,800,4490500,"2025-02-03","PANR"
800,800,775,780,2739100,"2025-02-04","PANR"
780,815,780,815,8595900,"2025-02-05","PANR"
815,905,810,905,7859900,"2025-02-06","PANR"
905,920,870,895,7001300,"2025-02-07","PANR"
890,895,850,880,1531700,"2025-02-10","PANR"
880,890,855,870,2414000,"2025-02-11","PANR"
885,890,850,850,807600,"2025-02-12","PANR"
850,850,795,840,6390900,"2025-02-13","PANR"
840,850,820,830,2465300,"2025-02-14","PANR"
830,850,800,840,9729600,"2025-02-17","PANR"
840,865,835,860,5851900,"2025-02-18","PANR"
860,875,845,875,5723700,"2025-02-19","PANR"
875,890,865,870,6577000,"2025-02-20","PANR"
870,885,860,880,3435500,"2025-02-21","PANR"
880,880,850,860,3036800,"2025-02-24","PANR"
860,870,835,835,4025800,"2025-02-25","PANR"
840,845,810,845,254000,"2025-02-26","PANR"
840,850,820,840,3165100,"2025-02-27","PANR"
845,845,820,840,148800,"2025-02-28","PANR"
840,850,815,840,7130800,"2025-03-03","PANR"
845,845,820,840,3482000,"2025-03-04","PANR"