"Open","High","Low","Close","Volume","Date","Emiten"
120,120,120,120,0,"2007-01-02","PGLI"
120,120,120,120,0,"2007-01-03","PGLI"
120,120,120,120,0,"2007-01-04","PGLI"
120,120,120,120,0,"2007-01-05","PGLI"
120,120,120,120,0,"2007-01-08","PGLI"
120,120,120,120,0,"2007-01-09","PGLI"
120,120,120,120,0,"2007-01-10","PGLI"
120,120,120,120,0,"2007-01-11","PGLI"
120,120,120,120,0,"2007-01-12","PGLI"
120,120,120,120,0,"2007-01-15","PGLI"
120,120,120,120,0,"2007-01-16","PGLI"
120,120,120,120,0,"2007-01-17","PGLI"
120,120,120,120,0,"2007-01-18","PGLI"
120,120,120,120,0,"2007-01-19","PGLI"
120,120,120,120,0,"2007-01-22","PGLI"
120,120,120,120,0,"2007-01-23","PGLI"
120,120,120,120,0,"2007-01-24","PGLI"
120,120,120,120,0,"2007-01-25","PGLI"
120,120,120,120,0,"2007-01-26","PGLI"
120,120,120,120,0,"2007-01-29","PGLI"
120,120,120,120,0,"2007-01-30","PGLI"
120,120,120,120,0,"2007-01-31","PGLI"
120,120,120,120,0,"2007-02-01","PGLI"
120,120,120,120,0,"2007-02-02","PGLI"
120,120,120,120,0,"2007-02-05","PGLI"
120,120,120,120,0,"2007-02-06","PGLI"
120,120,120,120,0,"2007-02-07","PGLI"
120,120,120,120,0,"2007-02-08","PGLI"
120,120,120,120,0,"2007-02-09","PGLI"
120,120,120,120,0,"2007-02-12","PGLI"
120,120,120,120,0,"2007-02-13","PGLI"
120,120,120,120,0,"2007-02-14","PGLI"
120,120,120,120,0,"2007-02-15","PGLI"
120,120,120,120,0,"2007-02-16","PGLI"
120,120,120,120,0,"2007-02-19","PGLI"
120,120,120,120,0,"2007-02-20","PGLI"
120,120,120,120,0,"2007-02-21","PGLI"
120,120,120,120,0,"2007-02-22","PGLI"
120,120,120,120,0,"2007-02-23","PGLI"
120,120,120,120,0,"2007-02-26","PGLI"
120,120,120,120,0,"2007-02-27","PGLI"
120,120,120,120,0,"2007-02-28","PGLI"
120,120,120,120,0,"2007-03-01","PGLI"
120,120,120,120,0,"2007-03-02","PGLI"
120,120,120,120,0,"2007-03-05","PGLI"
120,120,120,120,0,"2007-03-06","PGLI"
120,120,120,120,0,"2007-03-07","PGLI"
120,120,120,120,0,"2007-03-08","PGLI"
120,120,120,120,0,"2007-03-09","PGLI"
120,120,120,120,0,"2007-03-12","PGLI"
120,120,120,120,0,"2007-03-13","PGLI"
120,120,120,120,0,"2007-03-14","PGLI"
120,120,120,120,0,"2007-03-15","PGLI"
120,120,120,120,0,"2007-03-16","PGLI"
120,120,120,120,0,"2007-03-20","PGLI"
120,120,120,120,0,"2007-03-21","PGLI"
120,120,120,120,0,"2007-03-22","PGLI"
120,120,120,120,0,"2007-03-23","PGLI"
120,120,120,120,0,"2007-03-26","PGLI"
120,120,120,120,0,"2007-03-27","PGLI"
120,120,120,120,0,"2007-03-28","PGLI"
120,120,120,120,0,"2007-03-29","PGLI"
120,120,120,120,0,"2007-03-30","PGLI"
120,120,120,120,0,"2007-04-02","PGLI"
120,120,120,120,0,"2007-04-03","PGLI"
120,120,120,120,0,"2007-04-04","PGLI"
120,120,120,120,0,"2007-04-05","PGLI"
120,120,120,120,0,"2007-04-09","PGLI"
120,120,120,120,0,"2007-04-10","PGLI"
120,120,120,120,0,"2007-04-11","PGLI"
120,120,120,120,0,"2007-04-12","PGLI"
120,120,120,120,0,"2007-04-13","PGLI"
120,120,120,120,0,"2007-04-16","PGLI"
120,120,120,120,0,"2007-04-17","PGLI"
120,120,120,120,0,"2007-04-18","PGLI"
120,120,120,120,0,"2007-04-19","PGLI"
120,120,120,120,0,"2007-04-20","PGLI"
120,120,120,120,0,"2007-04-23","PGLI"
120,120,120,120,0,"2007-04-24","PGLI"
120,120,120,120,0,"2007-04-25","PGLI"
120,120,120,120,0,"2007-04-26","PGLI"
120,120,120,120,0,"2007-04-27","PGLI"
120,120,120,120,0,"2007-04-30","PGLI"
120,120,120,120,0,"2007-05-01","PGLI"
120,120,120,120,0,"2007-05-02","PGLI"
120,120,120,120,0,"2007-05-03","PGLI"
120,120,120,120,0,"2007-05-04","PGLI"
120,120,120,120,0,"2007-05-07","PGLI"
120,120,120,120,0,"2007-05-08","PGLI"
120,120,120,120,0,"2007-05-09","PGLI"
120,120,120,120,0,"2007-05-10","PGLI"
120,120,120,120,0,"2007-05-11","PGLI"
120,120,120,120,0,"2007-05-14","PGLI"
120,120,120,120,0,"2007-05-15","PGLI"
120,120,120,120,0,"2007-05-16","PGLI"
120,120,120,120,0,"2007-05-21","PGLI"
120,120,120,120,0,"2007-05-22","PGLI"
120,120,120,120,0,"2007-05-23","PGLI"
120,120,120,120,0,"2007-05-24","PGLI"
120,120,120,120,0,"2007-05-25","PGLI"
120,120,120,120,0,"2007-05-28","PGLI"
120,120,120,120,0,"2007-05-29","PGLI"
120,120,120,120,0,"2007-05-30","PGLI"
120,120,120,120,0,"2007-05-31","PGLI"
120,120,120,120,0,"2007-06-04","PGLI"
120,120,120,120,0,"2007-06-05","PGLI"
120,120,120,120,0,"2007-06-06","PGLI"
120,120,120,120,0,"2007-06-07","PGLI"
120,120,120,120,0,"2007-06-08","PGLI"
120,120,120,120,0,"2007-06-11","PGLI"
120,120,120,120,0,"2007-06-12","PGLI"
120,120,120,120,0,"2007-06-13","PGLI"
120,120,120,120,0,"2007-06-14","PGLI"
120,120,120,120,0,"2007-06-15","PGLI"
120,120,120,120,0,"2007-06-18","PGLI"
120,120,120,120,0,"2007-06-19","PGLI"
120,120,120,120,0,"2007-06-20","PGLI"
120,120,120,120,0,"2007-06-21","PGLI"
120,120,120,120,0,"2007-06-22","PGLI"
120,120,120,120,0,"2007-06-25","PGLI"
120,120,120,120,0,"2007-06-26","PGLI"
120,120,120,120,0,"2007-06-27","PGLI"
120,120,120,120,0,"2007-06-28","PGLI"
120,120,120,120,0,"2007-06-29","PGLI"
120,120,120,120,0,"2007-07-02","PGLI"
120,120,120,120,0,"2007-07-03","PGLI"
120,120,120,120,0,"2007-07-04","PGLI"
120,120,120,120,0,"2007-07-05","PGLI"
120,120,120,120,0,"2007-07-06","PGLI"
120,120,120,120,0,"2007-07-09","PGLI"
120,120,120,120,0,"2007-07-10","PGLI"
120,120,120,120,0,"2007-07-11","PGLI"
120,120,120,120,0,"2007-07-12","PGLI"
120,120,120,120,0,"2007-07-13","PGLI"
120,120,120,120,0,"2007-07-16","PGLI"
120,120,120,120,0,"2007-07-17","PGLI"
120,120,120,120,0,"2007-07-18","PGLI"
120,120,120,120,0,"2007-07-19","PGLI"
120,120,120,120,0,"2007-07-20","PGLI"
120,120,120,120,0,"2007-07-23","PGLI"
120,120,120,120,0,"2007-07-24","PGLI"
120,120,120,120,0,"2007-07-25","PGLI"
120,120,120,120,0,"2007-07-26","PGLI"
120,120,120,120,0,"2007-07-27","PGLI"
120,120,120,120,0,"2007-07-30","PGLI"
120,120,120,120,0,"2007-07-31","PGLI"
120,120,120,120,0,"2007-08-01","PGLI"
120,120,120,120,0,"2007-08-02","PGLI"
120,120,120,120,0,"2007-08-03","PGLI"
120,120,120,120,0,"2007-08-06","PGLI"
120,120,120,120,0,"2007-08-07","PGLI"
120,120,120,120,0,"2007-08-08","PGLI"
120,120,120,120,0,"2007-08-09","PGLI"
120,120,120,120,0,"2007-08-10","PGLI"
120,120,120,120,0,"2007-08-13","PGLI"
120,120,120,120,0,"2007-08-14","PGLI"
120,120,120,120,0,"2007-08-15","PGLI"
120,120,120,120,0,"2007-08-16","PGLI"
120,120,120,120,0,"2007-08-20","PGLI"
120,120,120,120,0,"2007-08-21","PGLI"
120,120,120,120,0,"2007-08-22","PGLI"
120,120,120,120,0,"2007-08-23","PGLI"
120,120,120,120,0,"2007-08-24","PGLI"
120,120,120,120,0,"2007-08-27","PGLI"
120,120,120,120,0,"2007-08-28","PGLI"
120,120,120,120,0,"2007-08-29","PGLI"
120,120,120,120,0,"2007-08-30","PGLI"
120,120,120,120,0,"2007-08-31","PGLI"
120,120,120,120,0,"2007-09-03","PGLI"
120,120,120,120,0,"2007-09-04","PGLI"
120,120,120,120,0,"2007-09-05","PGLI"
120,120,120,120,0,"2007-09-06","PGLI"
120,120,120,120,0,"2007-09-07","PGLI"
120,120,120,120,0,"2007-09-10","PGLI"
120,120,120,120,0,"2007-09-11","PGLI"
120,120,120,120,0,"2007-09-12","PGLI"
120,120,120,120,0,"2007-09-13","PGLI"
120,120,120,120,0,"2007-09-14","PGLI"
120,120,120,120,0,"2007-09-17","PGLI"
120,120,120,120,0,"2007-09-18","PGLI"
120,120,120,120,0,"2007-09-19","PGLI"
120,120,120,120,0,"2007-09-20","PGLI"
120,120,120,120,0,"2007-09-21","PGLI"
120,120,120,120,0,"2007-09-24","PGLI"
120,120,120,120,0,"2007-09-25","PGLI"
120,120,120,120,0,"2007-09-26","PGLI"
120,120,120,120,0,"2007-09-27","PGLI"
120,120,120,120,0,"2007-09-28","PGLI"
120,120,120,120,0,"2007-10-01","PGLI"
120,120,120,120,0,"2007-10-02","PGLI"
120,120,120,120,0,"2007-10-03","PGLI"
120,120,120,120,0,"2007-10-04","PGLI"
120,120,120,120,0,"2007-10-05","PGLI"
120,120,120,120,0,"2007-10-08","PGLI"
120,120,120,120,0,"2007-10-09","PGLI"
120,120,120,120,0,"2007-10-10","PGLI"
120,120,120,120,0,"2007-10-11","PGLI"
120,120,120,120,0,"2007-10-17","PGLI"
120,120,120,120,0,"2007-10-18","PGLI"
120,120,120,120,0,"2007-10-19","PGLI"
120,120,120,120,0,"2007-10-22","PGLI"
120,120,120,120,0,"2007-10-23","PGLI"
120,120,120,120,0,"2007-10-24","PGLI"
120,120,120,120,0,"2007-10-25","PGLI"
120,120,120,120,0,"2007-10-26","PGLI"
120,120,120,120,0,"2007-10-29","PGLI"
120,120,120,120,0,"2007-10-30","PGLI"
120,120,120,120,0,"2007-10-31","PGLI"
120,120,120,120,0,"2007-11-01","PGLI"
120,120,120,120,0,"2007-11-02","PGLI"
120,120,120,120,0,"2007-11-05","PGLI"
120,120,120,120,0,"2007-11-06","PGLI"
120,120,120,120,0,"2007-11-07","PGLI"
120,120,120,120,0,"2007-11-08","PGLI"
120,120,120,120,0,"2007-11-09","PGLI"
120,120,120,120,0,"2007-11-12","PGLI"
120,120,120,120,0,"2007-11-13","PGLI"
120,120,120,120,0,"2007-11-14","PGLI"
120,120,120,120,0,"2007-11-15","PGLI"
120,120,120,120,0,"2007-11-16","PGLI"
120,120,120,120,0,"2007-11-19","PGLI"
120,120,120,120,0,"2007-11-20","PGLI"
120,120,120,120,0,"2007-11-21","PGLI"
120,120,120,120,0,"2007-11-22","PGLI"
120,120,120,120,0,"2007-11-23","PGLI"
120,120,120,120,0,"2007-11-26","PGLI"
120,120,120,120,0,"2007-11-27","PGLI"
120,120,120,120,0,"2007-11-28","PGLI"
120,120,120,120,0,"2007-11-29","PGLI"
120,120,120,120,0,"2007-11-30","PGLI"
160,160,101,101,43000,"2007-12-03","PGLI"
66,71,66,71,93000,"2007-12-04","PGLI"
71,71,71,71,2,"2007-12-05","PGLI"
71,71,71,71,0,"2007-12-06","PGLI"
71,71,71,71,0,"2007-12-07","PGLI"
71,71,71,71,0,"2007-12-10","PGLI"
71,71,71,71,0,"2007-12-11","PGLI"
71,71,71,71,0,"2007-12-12","PGLI"
71,71,71,71,0,"2007-12-13","PGLI"
71,71,71,71,0,"2007-12-14","PGLI"
71,71,71,71,0,"2007-12-17","PGLI"
71,71,71,71,0,"2007-12-18","PGLI"
80,95,80,95,31000,"2007-12-19","PGLI"
100,100,100,100,10000,"2007-12-26","PGLI"
100,107,105,107,6000,"2007-12-27","PGLI"
122,122,122,122,2500,"2007-12-28","PGLI"
122,122,122,122,0,"2007-12-31","PGLI"
122,122,122,122,3,"2008-01-02","PGLI"
122,122,122,122,3,"2008-01-03","PGLI"
125,125,125,125,2500,"2008-01-04","PGLI"
125,125,125,125,0,"2008-01-07","PGLI"
125,125,125,125,0,"2008-01-08","PGLI"
125,125,125,125,0,"2008-01-09","PGLI"
125,125,125,125,0,"2008-01-14","PGLI"
125,125,125,125,0,"2008-01-15","PGLI"
125,125,125,125,0,"2008-01-16","PGLI"
125,125,125,125,0,"2008-01-17","PGLI"
115,115,115,115,2000,"2008-01-18","PGLI"
115,115,115,115,2,"2008-01-21","PGLI"
115,115,115,115,3,"2008-01-22","PGLI"
115,115,115,115,2,"2008-01-23","PGLI"
115,115,115,115,0,"2008-01-24","PGLI"
115,115,115,115,2,"2008-01-25","PGLI"
115,115,115,115,2,"2008-01-28","PGLI"
115,115,115,115,2,"2008-01-29","PGLI"
115,115,115,115,2,"2008-01-30","PGLI"
115,115,115,115,2,"2008-01-31","PGLI"
115,115,115,115,2,"2008-02-01","PGLI"
115,115,115,115,2,"2008-02-04","PGLI"
115,115,115,115,2,"2008-02-05","PGLI"
115,115,115,115,2,"2008-02-06","PGLI"
115,115,115,115,2,"2008-02-11","PGLI"
115,115,115,115,2,"2008-02-12","PGLI"
115,115,115,115,500,"2008-02-13","PGLI"
115,115,115,115,2,"2008-02-14","PGLI"
75,75,75,75,10000,"2008-02-15","PGLI"
75,75,75,75,0,"2008-02-18","PGLI"
85,85,85,85,500,"2008-02-19","PGLI"
85,85,85,85,0,"2008-02-20","PGLI"
99,99,90,99,9000,"2008-02-21","PGLI"
99,99,99,99,0,"2008-02-22","PGLI"
108,108,108,108,500,"2008-02-25","PGLI"
108,108,108,108,3,"2008-02-26","PGLI"
89,91,85,89,305000,"2008-02-27","PGLI"
85,90,85,85,7000,"2008-02-28","PGLI"
85,85,85,85,0,"2008-02-29","PGLI"
85,95,85,95,25000,"2008-03-03","PGLI"
100,100,100,100,1000,"2008-03-04","PGLI"
100,100,100,100,1000,"2008-03-05","PGLI"
100,110,81,81,13500,"2008-03-06","PGLI"
81,81,81,81,0,"2008-03-10","PGLI"
81,81,81,81,0,"2008-03-11","PGLI"
81,81,81,81,0,"2008-03-12","PGLI"
81,81,81,81,0,"2008-03-13","PGLI"
81,81,81,81,0,"2008-03-14","PGLI"
81,81,81,81,0,"2008-03-17","PGLI"
90,95,90,95,15000,"2008-03-18","PGLI"
95,95,95,95,2,"2008-03-19","PGLI"
95,95,95,95,2,"2008-03-24","PGLI"
95,95,95,95,2,"2008-03-25","PGLI"
95,95,95,95,2,"2008-03-26","PGLI"
100,100,100,100,2500,"2008-03-27","PGLI"
100,105,87,87,23000,"2008-03-28","PGLI"
87,87,87,87,0,"2008-03-31","PGLI"
87,87,87,87,0,"2008-04-01","PGLI"
87,87,87,87,0,"2008-04-02","PGLI"
87,87,87,87,0,"2008-04-03","PGLI"
87,87,87,87,0,"2008-04-04","PGLI"
87,87,87,87,0,"2008-04-07","PGLI"
87,87,87,87,0,"2008-04-08","PGLI"
80,80,80,80,388500,"2008-04-09","PGLI"
80,80,80,80,2,"2008-04-10","PGLI"
80,80,80,80,0,"2008-04-11","PGLI"
80,80,80,80,0,"2008-04-14","PGLI"
80,80,80,80,0,"2008-04-15","PGLI"
80,80,80,80,0,"2008-04-16","PGLI"
80,80,80,80,2,"2008-04-17","PGLI"
80,80,80,80,0,"2008-04-18","PGLI"
80,80,80,80,0,"2008-04-21","PGLI"
80,80,80,80,0,"2008-04-22","PGLI"
80,80,80,80,0,"2008-04-23","PGLI"
80,80,80,80,0,"2008-04-24","PGLI"
80,80,80,80,0,"2008-04-25","PGLI"
80,80,80,80,2,"2008-04-28","PGLI"
80,80,80,80,0,"2008-04-29","PGLI"
80,80,80,80,0,"2008-04-30","PGLI"
80,80,80,80,0,"2008-05-05","PGLI"
80,80,80,80,0,"2008-05-06","PGLI"
51,86,51,86,63500,"2008-05-07","PGLI"
86,86,86,86,0,"2008-05-08","PGLI"
86,86,86,86,0,"2008-05-09","PGLI"
90,90,88,90,20000,"2008-05-12","PGLI"
100,100,100,100,2500,"2008-05-13","PGLI"
100,100,100,100,0,"2008-05-14","PGLI"
100,100,100,100,0,"2008-05-15","PGLI"
100,100,100,100,0,"2008-05-16","PGLI"
100,100,100,100,0,"2008-05-21","PGLI"
100,100,100,100,0,"2008-05-22","PGLI"
100,100,100,100,0,"2008-05-23","PGLI"
100,100,100,100,0,"2008-05-26","PGLI"
105,105,105,105,5000,"2008-05-27","PGLI"
52,52,52,52,0,"2008-05-28","PGLI"
52,52,52,52,0,"2008-05-29","PGLI"
52,52,52,52,0,"2008-05-30","PGLI"
52,52,52,52,0,"2008-06-02","PGLI"
105,105,105,105,2,"2008-06-03","PGLI"
105,105,105,105,2,"2008-06-04","PGLI"
105,105,105,105,2,"2008-06-05","PGLI"
105,105,105,105,0,"2008-06-06","PGLI"
105,105,105,105,0,"2008-06-09","PGLI"
105,105,105,105,2,"2008-06-10","PGLI"
105,105,105,105,0,"2008-06-11","PGLI"
105,105,105,105,0,"2008-06-12","PGLI"
109,110,109,110,22500,"2008-06-13","PGLI"
110,110,110,110,2,"2008-06-16","PGLI"
110,110,110,110,2,"2008-06-17","PGLI"
110,110,110,110,2,"2008-06-18","PGLI"
110,110,110,110,2,"2008-06-19","PGLI"
110,110,110,110,2,"2008-06-20","PGLI"
110,110,110,110,2,"2008-06-23","PGLI"
110,110,110,110,2,"2008-06-24","PGLI"
110,110,110,110,2,"2008-06-25","PGLI"
110,110,110,110,2,"2008-06-26","PGLI"
110,110,110,110,2,"2008-06-27","PGLI"
110,110,110,110,2,"2008-06-30","PGLI"
110,110,110,110,2,"2008-07-01","PGLI"
110,110,110,110,0,"2008-07-02","PGLI"
110,110,110,110,2,"2008-07-03","PGLI"
110,110,110,110,2,"2008-07-04","PGLI"
110,110,110,110,2,"2008-07-07","PGLI"
110,110,110,110,0,"2008-07-08","PGLI"
110,110,110,110,0,"2008-07-09","PGLI"
110,110,110,110,0,"2008-07-10","PGLI"
110,110,110,110,0,"2008-07-11","PGLI"
110,110,110,110,2,"2008-07-14","PGLI"
110,110,110,110,2,"2008-07-15","PGLI"
110,110,110,110,2,"2008-07-16","PGLI"
110,110,110,110,2,"2008-07-17","PGLI"
110,110,110,110,2,"2008-07-18","PGLI"
110,110,110,110,0,"2008-07-21","PGLI"
100,100,100,100,18000,"2008-07-22","PGLI"
100,100,100,100,0,"2008-07-23","PGLI"
100,100,100,100,2,"2008-07-24","PGLI"
100,100,100,100,0,"2008-07-25","PGLI"
100,100,100,100,0,"2008-07-28","PGLI"
100,100,100,100,2,"2008-07-29","PGLI"
100,100,100,100,2,"2008-07-31","PGLI"
100,100,100,100,0,"2008-08-01","PGLI"
100,100,100,100,2,"2008-08-04","PGLI"
100,100,100,100,0,"2008-08-05","PGLI"
100,100,100,100,0,"2008-08-06","PGLI"
100,100,100,100,0,"2008-08-07","PGLI"
100,100,100,100,0,"2008-08-08","PGLI"
100,100,100,100,0,"2008-08-11","PGLI"
100,100,100,100,0,"2008-08-12","PGLI"
100,100,100,100,0,"2008-08-13","PGLI"
100,100,100,100,0,"2008-08-14","PGLI"
100,100,100,100,0,"2008-08-15","PGLI"
100,100,100,100,0,"2008-08-19","PGLI"
100,100,100,100,0,"2008-08-20","PGLI"
100,100,100,100,0,"2008-08-21","PGLI"
100,100,100,100,0,"2008-08-22","PGLI"
100,100,100,100,0,"2008-08-25","PGLI"
100,100,100,100,0,"2008-08-26","PGLI"
100,100,100,100,0,"2008-08-27","PGLI"
100,100,100,100,0,"2008-08-28","PGLI"
100,100,100,100,0,"2008-08-29","PGLI"
100,100,100,100,0,"2008-09-01","PGLI"
100,100,100,100,0,"2008-09-02","PGLI"
100,100,100,100,0,"2008-09-03","PGLI"
100,100,100,100,0,"2008-09-04","PGLI"
100,100,100,100,0,"2008-09-05","PGLI"
100,100,100,100,0,"2008-09-08","PGLI"
100,100,100,100,0,"2008-09-09","PGLI"
100,100,100,100,0,"2008-09-10","PGLI"
100,100,100,100,0,"2008-09-11","PGLI"
100,100,100,100,0,"2008-09-12","PGLI"
100,100,100,100,0,"2008-09-15","PGLI"
100,100,100,100,0,"2008-09-16","PGLI"
100,100,100,100,0,"2008-09-17","PGLI"
100,100,100,100,0,"2008-09-18","PGLI"
100,100,100,100,0,"2008-09-19","PGLI"
100,100,100,100,0,"2008-09-22","PGLI"
100,100,100,100,0,"2008-09-23","PGLI"
100,100,100,100,0,"2008-09-24","PGLI"
100,100,100,100,0,"2008-09-25","PGLI"
100,100,100,100,0,"2008-09-26","PGLI"
100,100,100,100,0,"2008-10-06","PGLI"
100,100,100,100,0,"2008-10-07","PGLI"
100,100,100,100,0,"2008-10-08","PGLI"
100,100,100,100,0,"2008-10-09","PGLI"
100,100,100,100,0,"2008-10-10","PGLI"
100,100,100,100,0,"2008-10-13","PGLI"
100,100,100,100,0,"2008-10-14","PGLI"
100,100,100,100,0,"2008-10-15","PGLI"
100,100,100,100,0,"2008-10-16","PGLI"
100,100,100,100,0,"2008-10-17","PGLI"
100,100,100,100,0,"2008-10-20","PGLI"
100,100,100,100,0,"2008-10-21","PGLI"
100,100,100,100,0,"2008-10-22","PGLI"
100,100,100,100,0,"2008-10-23","PGLI"
100,100,100,100,0,"2008-10-24","PGLI"
100,100,100,100,0,"2008-10-27","PGLI"
100,100,100,100,0,"2008-10-28","PGLI"
100,100,100,100,0,"2008-10-29","PGLI"
100,100,100,100,0,"2008-10-30","PGLI"
100,100,100,100,0,"2008-10-31","PGLI"
100,100,100,100,0,"2008-11-03","PGLI"
100,100,100,100,0,"2008-11-04","PGLI"
100,100,100,100,0,"2008-11-05","PGLI"
100,100,100,100,0,"2008-11-06","PGLI"
100,100,100,100,0,"2008-11-07","PGLI"
100,100,100,100,0,"2008-11-10","PGLI"
100,100,100,100,0,"2008-11-11","PGLI"
100,100,100,100,0,"2008-11-12","PGLI"
100,100,100,100,0,"2008-11-13","PGLI"
100,100,100,100,0,"2008-11-14","PGLI"
100,100,100,100,0,"2008-11-17","PGLI"
100,100,100,100,0,"2008-11-18","PGLI"
100,100,100,100,0,"2008-11-19","PGLI"
100,100,100,100,0,"2008-11-20","PGLI"
100,100,100,100,0,"2008-11-21","PGLI"
100,100,100,100,0,"2008-11-24","PGLI"
100,100,100,100,0,"2008-11-25","PGLI"
100,100,100,100,0,"2008-11-26","PGLI"
100,100,100,100,0,"2008-11-27","PGLI"
100,100,100,100,0,"2008-11-28","PGLI"
100,100,100,100,0,"2008-12-01","PGLI"
100,100,100,100,0,"2008-12-02","PGLI"
100,100,100,100,0,"2008-12-03","PGLI"
100,100,100,100,0,"2008-12-04","PGLI"
100,100,100,100,0,"2008-12-05","PGLI"
100,100,100,100,0,"2008-12-09","PGLI"
100,100,100,100,0,"2008-12-10","PGLI"
100,100,100,100,1e+05,"2008-12-11","PGLI"
100,100,100,100,1e+05,"2008-12-12","PGLI"
100,100,100,100,125000,"2008-12-15","PGLI"
100,100,100,100,75000,"2008-12-16","PGLI"
100,100,100,100,75000,"2008-12-17","PGLI"
100,100,100,100,37500,"2008-12-18","PGLI"
100,100,100,100,1e+05,"2008-12-19","PGLI"
100,100,100,100,0,"2008-12-22","PGLI"
100,100,100,100,0,"2008-12-23","PGLI"
100,100,100,100,0,"2008-12-24","PGLI"
115,115,110,115,38000,"2008-12-30","PGLI"
115,115,115,115,0,"2008-12-31","PGLI"
115,115,115,115,10000,"2009-01-05","PGLI"
115,115,115,115,0,"2009-01-06","PGLI"
115,115,115,115,3,"2009-01-07","PGLI"
115,115,115,115,3,"2009-01-08","PGLI"
115,115,115,115,3,"2009-01-09","PGLI"
115,115,115,115,3,"2009-01-12","PGLI"
120,120,120,120,1000,"2009-01-13","PGLI"
120,120,120,120,0,"2009-01-14","PGLI"
120,120,120,120,0,"2009-01-15","PGLI"
120,120,120,120,0,"2009-01-16","PGLI"
120,120,120,120,0,"2009-01-19","PGLI"
120,120,120,120,0,"2009-01-20","PGLI"
120,120,120,120,0,"2009-01-21","PGLI"
120,120,120,120,3,"2009-01-22","PGLI"
120,120,120,120,0,"2009-01-23","PGLI"
120,120,120,120,0,"2009-01-27","PGLI"
120,120,120,120,0,"2009-01-28","PGLI"
120,120,120,120,0,"2009-01-29","PGLI"
120,120,120,120,0,"2009-01-30","PGLI"
120,120,120,120,0,"2009-02-02","PGLI"
120,120,120,120,0,"2009-02-03","PGLI"
120,120,120,120,0,"2009-02-04","PGLI"
120,120,120,120,0,"2009-02-05","PGLI"
120,120,120,120,0,"2009-02-06","PGLI"
120,120,120,120,0,"2009-02-09","PGLI"
120,120,120,120,0,"2009-02-10","PGLI"
120,120,120,120,0,"2009-02-11","PGLI"
120,120,120,120,0,"2009-02-12","PGLI"
120,120,120,120,0,"2009-02-13","PGLI"
120,120,120,120,0,"2009-02-16","PGLI"
120,120,120,120,3,"2009-02-17","PGLI"
120,120,120,120,0,"2009-02-18","PGLI"
120,120,120,120,0,"2009-02-19","PGLI"
120,120,120,120,0,"2009-02-20","PGLI"
120,120,120,120,0,"2009-02-23","PGLI"
120,120,120,120,0,"2009-02-24","PGLI"
120,120,120,120,0,"2009-02-25","PGLI"
120,120,120,120,0,"2009-02-26","PGLI"
120,120,120,120,0,"2009-02-27","PGLI"
120,120,120,120,0,"2009-03-02","PGLI"
120,120,120,120,0,"2009-03-03","PGLI"
120,120,120,120,0,"2009-03-04","PGLI"
120,120,120,120,0,"2009-03-05","PGLI"
120,120,120,120,0,"2009-03-06","PGLI"
120,120,120,120,0,"2009-03-10","PGLI"
120,120,120,120,0,"2009-03-11","PGLI"
120,120,120,120,0,"2009-03-12","PGLI"
120,120,120,120,0,"2009-03-13","PGLI"
120,120,120,120,0,"2009-03-16","PGLI"
120,120,120,120,0,"2009-03-17","PGLI"
120,120,120,120,0,"2009-03-18","PGLI"
120,120,120,120,0,"2009-03-19","PGLI"
120,120,120,120,0,"2009-03-20","PGLI"
120,120,120,120,0,"2009-03-23","PGLI"
120,120,120,120,0,"2009-03-24","PGLI"
120,120,120,120,0,"2009-03-25","PGLI"
120,120,120,120,0,"2009-03-27","PGLI"
120,120,120,120,0,"2009-03-30","PGLI"
120,120,120,120,0,"2009-03-31","PGLI"
120,120,120,120,0,"2009-04-01","PGLI"
120,120,120,120,0,"2009-04-02","PGLI"
120,120,120,120,0,"2009-04-03","PGLI"
120,120,120,120,0,"2009-04-06","PGLI"
120,120,120,120,0,"2009-04-07","PGLI"
120,120,120,120,0,"2009-04-08","PGLI"
120,120,120,120,0,"2009-04-09","PGLI"
120,120,120,120,0,"2009-04-13","PGLI"
120,120,120,120,0,"2009-04-14","PGLI"
120,120,120,120,0,"2009-04-15","PGLI"
120,120,120,120,0,"2009-04-16","PGLI"
120,120,120,120,0,"2009-04-17","PGLI"
120,120,120,120,0,"2009-04-20","PGLI"
120,120,120,120,0,"2009-04-22","PGLI"
120,120,120,120,0,"2009-04-23","PGLI"
120,120,120,120,0,"2009-04-24","PGLI"
120,120,120,120,0,"2009-04-27","PGLI"
120,120,120,120,0,"2009-04-28","PGLI"
120,120,120,120,0,"2009-04-29","PGLI"
120,120,120,120,0,"2009-04-30","PGLI"
120,120,120,120,0,"2009-05-01","PGLI"
120,120,120,120,0,"2009-05-04","PGLI"
120,120,120,120,0,"2009-05-05","PGLI"
120,120,120,120,0,"2009-05-06","PGLI"
120,120,120,120,0,"2009-05-07","PGLI"
120,120,120,120,0,"2009-05-08","PGLI"
120,120,120,120,2,"2009-05-11","PGLI"
120,120,120,120,2,"2009-05-12","PGLI"
120,120,120,120,0,"2009-05-13","PGLI"
120,120,120,120,0,"2009-05-14","PGLI"
120,120,120,120,0,"2009-05-15","PGLI"
120,120,120,120,0,"2009-05-18","PGLI"
120,120,120,120,0,"2009-05-19","PGLI"
120,120,120,120,0,"2009-05-20","PGLI"
120,120,120,120,0,"2009-05-21","PGLI"
120,120,120,120,0,"2009-05-22","PGLI"
120,120,120,120,0,"2009-05-25","PGLI"
120,120,120,120,0,"2009-05-26","PGLI"
120,120,120,120,0,"2009-05-27","PGLI"
120,120,120,120,0,"2009-05-28","PGLI"
120,120,120,120,0,"2009-05-29","PGLI"
120,120,120,120,0,"2009-06-01","PGLI"
120,120,120,120,0,"2009-06-02","PGLI"
120,120,120,120,0,"2009-06-03","PGLI"
120,120,120,120,0,"2009-06-04","PGLI"
120,120,120,120,0,"2009-06-05","PGLI"
120,120,120,120,0,"2009-06-08","PGLI"
120,120,120,120,0,"2009-06-09","PGLI"
120,120,120,120,0,"2009-06-10","PGLI"
120,120,120,120,0,"2009-06-11","PGLI"
120,120,120,120,0,"2009-06-12","PGLI"
120,120,120,120,0,"2009-06-15","PGLI"
120,120,120,120,0,"2009-06-16","PGLI"
120,120,120,120,0,"2009-06-17","PGLI"
120,120,120,120,0,"2009-06-18","PGLI"
120,120,120,120,0,"2009-06-19","PGLI"
120,120,120,120,0,"2009-06-22","PGLI"
120,120,120,120,0,"2009-06-23","PGLI"
120,120,120,120,0,"2009-06-24","PGLI"
120,120,120,120,0,"2009-06-25","PGLI"
120,120,120,120,0,"2009-06-26","PGLI"
120,120,120,120,0,"2009-06-29","PGLI"
120,120,120,120,0,"2009-06-30","PGLI"
120,120,120,120,0,"2009-07-01","PGLI"
120,120,120,120,0,"2009-07-02","PGLI"
120,120,120,120,0,"2009-07-03","PGLI"
120,120,120,120,0,"2009-07-06","PGLI"
120,120,120,120,0,"2009-07-07","PGLI"
120,120,120,120,0,"2009-07-08","PGLI"
120,120,120,120,0,"2009-07-09","PGLI"
120,120,120,120,0,"2009-07-10","PGLI"
120,120,120,120,0,"2009-07-13","PGLI"
120,120,120,120,0,"2009-07-14","PGLI"
120,120,120,120,0,"2009-07-15","PGLI"
120,120,120,120,0,"2009-07-16","PGLI"
120,120,120,120,0,"2009-07-17","PGLI"
120,120,120,120,0,"2009-07-20","PGLI"
120,120,120,120,0,"2009-07-21","PGLI"
120,120,120,120,0,"2009-07-22","PGLI"
120,120,120,120,0,"2009-07-23","PGLI"
120,120,120,120,0,"2009-07-24","PGLI"
120,120,120,120,0,"2009-07-27","PGLI"
120,120,120,120,2,"2009-07-28","PGLI"
120,120,120,120,0,"2009-07-29","PGLI"
120,120,120,120,0,"2009-07-30","PGLI"
120,120,120,120,0,"2009-07-31","PGLI"
120,120,120,120,0,"2009-08-03","PGLI"
120,120,120,120,0,"2009-08-04","PGLI"
120,120,120,120,2,"2009-08-05","PGLI"
120,120,120,120,0,"2009-08-06","PGLI"
120,120,120,120,0,"2009-08-07","PGLI"
120,120,120,120,0,"2009-08-10","PGLI"
120,120,120,120,0,"2009-08-11","PGLI"
120,120,120,120,0,"2009-08-12","PGLI"
120,120,120,120,0,"2009-08-13","PGLI"
120,120,120,120,0,"2009-08-14","PGLI"
120,120,120,120,0,"2009-08-18","PGLI"
120,120,120,120,0,"2009-08-19","PGLI"
120,120,120,120,0,"2009-08-20","PGLI"
120,120,120,120,0,"2009-08-21","PGLI"
120,120,120,120,0,"2009-08-24","PGLI"
120,120,120,120,0,"2009-08-25","PGLI"
120,120,120,120,0,"2009-08-26","PGLI"
120,120,120,120,0,"2009-08-27","PGLI"
120,120,120,120,0,"2009-08-28","PGLI"
120,120,120,120,2,"2009-08-31","PGLI"
120,120,120,120,0,"2009-09-01","PGLI"
120,120,120,120,0,"2009-09-02","PGLI"
120,120,120,120,2,"2009-09-03","PGLI"
120,120,120,120,0,"2009-09-04","PGLI"
120,120,120,120,2,"2009-09-07","PGLI"
120,120,120,120,0,"2009-09-08","PGLI"
120,120,120,120,2,"2009-09-09","PGLI"
120,120,120,120,2,"2009-09-10","PGLI"
120,120,120,120,2,"2009-09-11","PGLI"
120,120,120,120,2,"2009-09-14","PGLI"
120,120,120,120,2,"2009-09-15","PGLI"
120,120,120,120,2,"2009-09-16","PGLI"
120,120,120,120,2,"2009-09-17","PGLI"
120,120,120,120,2,"2009-09-24","PGLI"
120,120,120,120,2,"2009-09-25","PGLI"
120,120,120,120,2,"2009-09-28","PGLI"
120,120,120,120,2,"2009-09-29","PGLI"
120,120,120,120,2,"2009-09-30","PGLI"
120,120,120,120,0,"2009-10-01","PGLI"
120,120,120,120,0,"2009-10-02","PGLI"
120,120,120,120,2,"2009-10-05","PGLI"
120,120,120,120,2,"2009-10-06","PGLI"
120,120,120,120,2,"2009-10-07","PGLI"
120,120,120,120,2,"2009-10-08","PGLI"
120,120,120,120,2,"2009-10-09","PGLI"
120,120,120,120,3,"2009-10-12","PGLI"
120,120,120,120,2,"2009-10-13","PGLI"
120,120,120,120,2,"2009-10-14","PGLI"
120,120,120,120,2,"2009-10-15","PGLI"
120,120,120,120,2,"2009-10-16","PGLI"
120,120,120,120,2,"2009-10-19","PGLI"
120,120,120,120,2,"2009-10-20","PGLI"
120,120,120,120,2,"2009-10-21","PGLI"
120,120,120,120,2,"2009-10-22","PGLI"
120,120,120,120,0,"2009-10-23","PGLI"
120,120,120,120,2,"2009-10-26","PGLI"
120,120,120,120,0,"2009-10-27","PGLI"
120,120,120,120,2,"2009-10-28","PGLI"
120,120,120,120,2,"2009-10-29","PGLI"
120,120,120,120,0,"2009-10-30","PGLI"
120,120,120,120,0,"2009-11-02","PGLI"
120,120,120,120,0,"2009-11-03","PGLI"
120,120,120,120,2,"2009-11-04","PGLI"
120,120,120,120,2,"2009-11-05","PGLI"
120,120,120,120,0,"2009-11-06","PGLI"
120,120,120,120,0,"2009-11-09","PGLI"
120,120,120,120,0,"2009-11-10","PGLI"
78,78,78,78,500,"2009-11-11","PGLI"
78,78,78,78,500,"2009-11-12","PGLI"
78,78,78,78,500,"2009-11-13","PGLI"
78,78,78,78,500,"2009-11-16","PGLI"
78,78,78,78,500,"2009-11-17","PGLI"
51,51,51,51,500,"2009-11-18","PGLI"
69,69,69,69,500,"2009-11-19","PGLI"
69,69,69,69,500,"2009-11-20","PGLI"
69,69,69,69,500,"2009-11-23","PGLI"
69,69,69,69,500,"2009-11-24","PGLI"
69,69,69,69,500,"2009-11-25","PGLI"
69,69,69,69,500,"2009-11-26","PGLI"
69,69,69,69,500,"2009-11-30","PGLI"
69,69,69,69,500,"2009-12-01","PGLI"
69,69,69,69,0,"2009-12-02","PGLI"
69,69,69,69,500,"2009-12-03","PGLI"
69,69,69,69,0,"2009-12-04","PGLI"
50,50,50,50,500,"2009-12-07","PGLI"
50,50,50,50,0,"2009-12-08","PGLI"
50,50,50,50,500,"2009-12-09","PGLI"
50,50,50,50,500,"2009-12-10","PGLI"
50,50,50,50,500,"2009-12-11","PGLI"
50,50,50,50,500,"2009-12-14","PGLI"
50,50,50,50,500,"2009-12-15","PGLI"
68,68,65,68,71500,"2009-12-16","PGLI"
69,69,69,69,500,"2009-12-17","PGLI"
69,69,69,69,0,"2009-12-21","PGLI"
93,93,93,93,500,"2009-12-22","PGLI"
93,93,93,93,0,"2009-12-23","PGLI"
93,93,93,93,0,"2009-12-28","PGLI"
101,101,101,101,1500,"2009-12-29","PGLI"
101,101,101,101,1500,"2009-12-30","PGLI"
101,101,101,101,1500,"2010-01-04","PGLI"
101,101,101,101,1500,"2010-01-05","PGLI"
101,101,101,101,1500,"2010-01-06","PGLI"
101,101,101,101,1500,"2010-01-07","PGLI"
101,101,101,101,1500,"2010-01-08","PGLI"
101,101,101,101,1500,"2010-01-11","PGLI"
101,101,101,101,1500,"2010-01-12","PGLI"
101,101,101,101,1500,"2010-01-13","PGLI"
101,101,101,101,1500,"2010-01-14","PGLI"
101,101,101,101,1500,"2010-01-15","PGLI"
101,101,101,101,0,"2010-01-18","PGLI"
101,101,101,101,1500,"2010-01-19","PGLI"
101,101,101,101,1500,"2010-01-20","PGLI"
101,101,101,101,1500,"2010-01-21","PGLI"
101,101,101,101,1500,"2010-01-22","PGLI"
101,101,101,101,1500,"2010-01-25","PGLI"
101,101,101,101,0,"2010-01-26","PGLI"
101,101,101,101,1500,"2010-01-27","PGLI"
101,101,101,101,1500,"2010-01-28","PGLI"
101,101,101,101,1500,"2010-01-29","PGLI"
101,101,101,101,1500,"2010-02-01","PGLI"
101,101,101,101,1500,"2010-02-02","PGLI"
101,101,101,101,1500,"2010-02-03","PGLI"
101,101,101,101,1500,"2010-02-04","PGLI"
101,101,101,101,1500,"2010-02-05","PGLI"
101,101,101,101,1500,"2010-02-08","PGLI"
101,101,101,101,1500,"2010-02-09","PGLI"
101,101,101,101,1500,"2010-02-10","PGLI"
101,101,101,101,1500,"2010-02-11","PGLI"
101,101,101,101,1500,"2010-02-12","PGLI"
101,101,101,101,1500,"2010-02-15","PGLI"
101,101,101,101,1500,"2010-02-16","PGLI"
101,101,101,101,1500,"2010-02-17","PGLI"
101,101,101,101,1500,"2010-02-18","PGLI"
101,101,101,101,1500,"2010-02-19","PGLI"
101,101,101,101,1500,"2010-02-22","PGLI"
101,101,101,101,1500,"2010-02-23","PGLI"
101,101,101,101,1500,"2010-02-24","PGLI"
101,101,101,101,1500,"2010-02-25","PGLI"
101,101,101,101,1500,"2010-03-01","PGLI"
101,101,101,101,1500,"2010-03-02","PGLI"
101,101,101,101,1500,"2010-03-03","PGLI"
101,101,101,101,1500,"2010-03-04","PGLI"
101,101,101,101,1500,"2010-03-05","PGLI"
101,101,101,101,1500,"2010-03-08","PGLI"
101,101,101,101,1500,"2010-03-09","PGLI"
101,101,101,101,1500,"2010-03-10","PGLI"
101,101,101,101,1500,"2010-03-11","PGLI"
101,101,101,101,1500,"2010-03-12","PGLI"
101,101,101,101,1500,"2010-03-15","PGLI"
101,101,101,101,1500,"2010-03-17","PGLI"
101,101,101,101,1500,"2010-03-18","PGLI"
101,101,101,101,1500,"2010-03-19","PGLI"
101,101,101,101,1500,"2010-03-22","PGLI"
101,101,101,101,1500,"2010-03-23","PGLI"
101,101,101,101,1500,"2010-03-24","PGLI"
66,66,66,66,500,"2010-03-25","PGLI"
66,66,66,66,500,"2010-03-26","PGLI"
66,66,66,66,500,"2010-03-29","PGLI"
66,66,66,66,500,"2010-03-30","PGLI"
66,66,66,66,500,"2010-03-31","PGLI"
66,66,66,66,500,"2010-04-01","PGLI"
66,66,66,66,500,"2010-04-05","PGLI"
66,66,66,66,500,"2010-04-06","PGLI"
66,66,66,66,500,"2010-04-07","PGLI"
66,66,66,66,500,"2010-04-08","PGLI"
66,66,66,66,500,"2010-04-09","PGLI"
66,66,66,66,500,"2010-04-12","PGLI"
66,66,66,66,500,"2010-04-13","PGLI"
66,66,66,66,500,"2010-04-14","PGLI"
66,66,66,66,500,"2010-04-15","PGLI"
66,66,66,66,500,"2010-04-16","PGLI"
66,66,66,66,500,"2010-04-19","PGLI"
66,66,66,66,500,"2010-04-20","PGLI"
66,66,66,66,500,"2010-04-21","PGLI"
66,66,66,66,500,"2010-04-22","PGLI"
66,66,66,66,500,"2010-04-23","PGLI"
66,66,66,66,500,"2010-04-26","PGLI"
66,66,66,66,500,"2010-04-27","PGLI"
66,66,66,66,500,"2010-04-28","PGLI"
66,66,66,66,500,"2010-04-29","PGLI"
66,66,66,66,500,"2010-04-30","PGLI"
66,66,66,66,500,"2010-05-03","PGLI"
66,66,66,66,500,"2010-05-04","PGLI"
66,66,66,66,500,"2010-05-05","PGLI"
66,66,66,66,500,"2010-05-06","PGLI"
66,66,66,66,500,"2010-05-07","PGLI"
66,66,66,66,0,"2010-05-10","PGLI"
66,66,66,66,500,"2010-05-11","PGLI"
66,66,66,66,53500,"2010-05-12","PGLI"
66,66,66,66,53500,"2010-05-14","PGLI"
66,66,66,66,53500,"2010-05-17","PGLI"
66,66,66,66,53500,"2010-05-18","PGLI"
66,66,66,66,53500,"2010-05-19","PGLI"
66,66,66,66,53500,"2010-05-20","PGLI"
66,66,66,66,53500,"2010-05-21","PGLI"
66,66,66,66,500,"2010-05-24","PGLI"
66,66,66,66,500,"2010-05-25","PGLI"
66,66,66,66,500,"2010-05-26","PGLI"
66,66,66,66,500,"2010-05-27","PGLI"
66,66,66,66,500,"2010-05-31","PGLI"
66,66,66,66,500,"2010-06-01","PGLI"
66,66,66,66,500,"2010-06-02","PGLI"
66,66,66,66,500,"2010-06-03","PGLI"
66,66,66,66,500,"2010-06-04","PGLI"
66,66,66,66,500,"2010-06-07","PGLI"
66,66,66,66,500,"2010-06-08","PGLI"
66,66,66,66,500,"2010-06-09","PGLI"
66,66,66,66,500,"2010-06-10","PGLI"
66,66,66,66,500,"2010-06-11","PGLI"
66,66,66,66,500,"2010-06-14","PGLI"
66,66,66,66,500,"2010-06-15","PGLI"
66,66,66,66,500,"2010-06-16","PGLI"
50,50,50,50,20000,"2010-06-17","PGLI"
51,51,51,51,1000,"2010-06-18","PGLI"
51,51,51,51,9000,"2010-06-21","PGLI"
51,51,51,51,9000,"2010-06-22","PGLI"
51,51,51,51,9000,"2010-06-23","PGLI"
51,51,51,51,9000,"2010-06-24","PGLI"
51,51,51,51,9000,"2010-06-25","PGLI"
51,51,51,51,9000,"2010-06-28","PGLI"
51,51,51,51,9000,"2010-06-29","PGLI"
51,51,51,51,9000,"2010-06-30","PGLI"
55,55,54,55,210000,"2010-07-01","PGLI"
55,55,55,55,210000,"2010-07-02","PGLI"
55,55,55,55,210000,"2010-07-05","PGLI"
55,55,55,55,210000,"2010-07-06","PGLI"
55,55,55,55,210000,"2010-07-07","PGLI"
55,55,55,55,210000,"2010-07-08","PGLI"
55,55,55,55,210000,"2010-07-09","PGLI"
55,55,55,55,0,"2010-07-12","PGLI"
55,55,55,55,210000,"2010-07-13","PGLI"
73,73,70,73,9500,"2010-07-14","PGLI"
73,73,73,73,9500,"2010-07-15","PGLI"
73,73,73,73,9500,"2010-07-16","PGLI"
73,73,73,73,9500,"2010-07-19","PGLI"
73,73,73,73,9500,"2010-07-20","PGLI"
73,73,73,73,9500,"2010-07-21","PGLI"
73,73,73,73,9500,"2010-07-22","PGLI"
73,73,73,73,9500,"2010-07-23","PGLI"
73,73,73,73,9500,"2010-07-26","PGLI"
73,73,73,73,9500,"2010-07-27","PGLI"
73,73,73,73,9500,"2010-07-28","PGLI"
73,73,73,73,9500,"2010-07-29","PGLI"
73,73,73,73,9500,"2010-07-30","PGLI"
73,73,73,73,9500,"2010-08-02","PGLI"
73,73,73,73,9500,"2010-08-03","PGLI"
73,73,73,73,9500,"2010-08-04","PGLI"
73,73,73,73,9500,"2010-08-05","PGLI"
73,73,73,73,9500,"2010-08-06","PGLI"
73,73,73,73,9500,"2010-08-09","PGLI"
73,73,73,73,9500,"2010-08-10","PGLI"
73,73,73,73,9500,"2010-08-11","PGLI"
73,73,73,73,9500,"2010-08-12","PGLI"
73,73,73,73,9500,"2010-08-13","PGLI"
73,73,73,73,9500,"2010-08-16","PGLI"
73,73,73,73,9500,"2010-08-18","PGLI"
73,73,73,73,9500,"2010-08-19","PGLI"
73,73,73,73,9500,"2010-08-20","PGLI"
73,73,73,73,9500,"2010-08-23","PGLI"
73,73,73,73,9500,"2010-08-24","PGLI"
73,73,73,73,9500,"2010-08-25","PGLI"
73,73,73,73,9500,"2010-08-26","PGLI"
73,73,73,73,9500,"2010-08-27","PGLI"
73,73,73,73,9500,"2010-08-30","PGLI"
73,73,73,73,9500,"2010-08-31","PGLI"
73,73,73,73,9500,"2010-09-01","PGLI"
73,73,73,73,9500,"2010-09-02","PGLI"
73,73,73,73,9500,"2010-09-03","PGLI"
73,73,73,73,9500,"2010-09-06","PGLI"
73,73,73,73,9500,"2010-09-07","PGLI"
73,73,73,73,0,"2010-09-15","PGLI"
73,73,73,73,9500,"2010-09-16","PGLI"
73,73,73,73,9500,"2010-09-17","PGLI"
73,73,73,73,9500,"2010-09-20","PGLI"
73,73,73,73,9500,"2010-09-21","PGLI"
73,73,73,73,9500,"2010-09-22","PGLI"
73,73,73,73,9500,"2010-09-23","PGLI"
73,73,73,73,9500,"2010-09-24","PGLI"
73,73,73,73,9500,"2010-09-27","PGLI"
73,73,73,73,9500,"2010-09-28","PGLI"
73,73,73,73,9500,"2010-09-29","PGLI"
73,73,73,73,9500,"2010-09-30","PGLI"
73,73,73,73,9500,"2010-10-01","PGLI"
73,73,73,73,9500,"2010-10-04","PGLI"
73,73,73,73,9500,"2010-10-05","PGLI"
73,73,73,73,9500,"2010-10-06","PGLI"
73,73,73,73,9500,"2010-10-07","PGLI"
73,73,73,73,9500,"2010-10-08","PGLI"
73,73,73,73,9500,"2010-10-11","PGLI"
73,73,73,73,9500,"2010-10-12","PGLI"
73,73,73,73,9500,"2010-10-13","PGLI"
73,73,73,73,9500,"2010-10-14","PGLI"
73,73,73,73,9500,"2010-10-15","PGLI"
73,73,73,73,9500,"2010-10-18","PGLI"
73,73,73,73,9500,"2010-10-19","PGLI"
73,73,73,73,9500,"2010-10-20","PGLI"
97,97,75,97,38000,"2010-10-21","PGLI"
97,97,97,97,38000,"2010-10-22","PGLI"
97,97,97,97,38000,"2010-10-25","PGLI"
97,97,97,97,38000,"2010-10-26","PGLI"
97,97,97,97,38000,"2010-10-27","PGLI"
68,108,68,68,2500,"2010-10-28","PGLI"
68,68,68,68,2500,"2010-10-29","PGLI"
52,58,52,52,1000,"2010-11-01","PGLI"
52,52,52,52,1000,"2010-11-02","PGLI"
52,52,52,52,1000,"2010-11-03","PGLI"
52,52,52,52,1000,"2010-11-04","PGLI"
52,52,52,52,1000,"2010-11-05","PGLI"
52,52,52,52,1000,"2010-11-08","PGLI"
52,52,52,52,1000,"2010-11-09","PGLI"
52,52,52,52,1000,"2010-11-10","PGLI"
52,52,52,52,1000,"2010-11-11","PGLI"
52,52,52,52,1000,"2010-11-12","PGLI"
52,52,52,52,1000,"2010-11-15","PGLI"
52,52,52,52,1000,"2010-11-16","PGLI"
52,52,52,52,1000,"2010-11-18","PGLI"
52,52,52,52,1000,"2010-11-19","PGLI"
52,52,52,52,1000,"2010-11-22","PGLI"
52,52,52,52,1000,"2010-11-23","PGLI"
52,52,52,52,1000,"2010-11-24","PGLI"
52,52,52,52,1000,"2010-11-25","PGLI"
52,52,52,52,1000,"2010-11-26","PGLI"
52,52,52,52,1000,"2010-11-29","PGLI"
52,52,52,52,1000,"2010-11-30","PGLI"
52,52,52,52,1000,"2010-12-01","PGLI"
52,52,52,52,1000,"2010-12-02","PGLI"
55,55,50,55,35000,"2010-12-03","PGLI"
60,60,60,60,500,"2010-12-06","PGLI"
60,60,60,60,500,"2010-12-08","PGLI"
60,60,60,60,500,"2010-12-09","PGLI"
60,60,60,60,500,"2010-12-10","PGLI"
60,60,60,60,500,"2010-12-13","PGLI"
60,60,60,60,500,"2010-12-14","PGLI"
60,60,60,60,500,"2010-12-15","PGLI"
60,60,60,60,500,"2010-12-16","PGLI"
60,60,60,60,500,"2010-12-17","PGLI"
60,60,60,60,500,"2010-12-20","PGLI"
60,60,60,60,500,"2010-12-21","PGLI"
60,60,60,60,500,"2010-12-22","PGLI"
60,60,60,60,500,"2010-12-23","PGLI"
60,60,60,60,500,"2010-12-27","PGLI"
60,60,60,60,500,"2010-12-28","PGLI"
60,60,59,60,60000,"2010-12-29","PGLI"
60,60,60,60,60000,"2010-12-30","PGLI"
60,60,60,60,60000,"2011-01-03","PGLI"
60,60,60,60,60000,"2011-01-04","PGLI"
60,60,60,60,60000,"2011-01-05","PGLI"
60,60,60,60,60000,"2011-01-06","PGLI"
60,60,60,60,60000,"2011-01-07","PGLI"
60,60,60,60,60000,"2011-01-10","PGLI"
60,60,60,60,60000,"2011-01-11","PGLI"
60,60,60,60,60000,"2011-01-12","PGLI"
60,60,60,60,60000,"2011-01-13","PGLI"
60,60,60,60,60000,"2011-01-14","PGLI"
60,60,60,60,60000,"2011-01-17","PGLI"
60,60,60,60,60000,"2011-01-18","PGLI"
81,81,70,81,9500,"2011-01-19","PGLI"
81,81,81,81,9500,"2011-01-20","PGLI"
81,81,81,81,9500,"2011-01-21","PGLI"
81,81,81,81,9500,"2011-01-24","PGLI"
81,81,81,81,9500,"2011-01-25","PGLI"
81,81,81,81,9500,"2011-01-26","PGLI"
81,81,81,81,9500,"2011-01-27","PGLI"
81,81,81,81,9500,"2011-01-28","PGLI"
81,81,81,81,9500,"2011-01-31","PGLI"
81,81,81,81,9500,"2011-02-01","PGLI"
81,81,81,81,9500,"2011-02-02","PGLI"
81,81,81,81,9500,"2011-02-04","PGLI"
81,81,81,81,9500,"2011-02-07","PGLI"
81,81,81,81,9500,"2011-02-08","PGLI"
81,81,81,81,9500,"2011-02-09","PGLI"
81,81,81,81,9500,"2011-02-10","PGLI"
81,81,81,81,9500,"2011-02-11","PGLI"
81,81,81,81,9500,"2011-02-14","PGLI"
81,81,81,81,9500,"2011-02-16","PGLI"
81,81,81,81,9500,"2011-02-17","PGLI"
81,81,81,81,9500,"2011-02-18","PGLI"
81,81,81,81,9500,"2011-02-21","PGLI"
81,81,81,81,9500,"2011-02-22","PGLI"
81,81,81,81,9500,"2011-02-23","PGLI"
81,81,81,81,9500,"2011-02-24","PGLI"
81,81,81,81,9500,"2011-02-25","PGLI"
81,81,81,81,9500,"2011-02-28","PGLI"
81,81,81,81,9500,"2011-03-01","PGLI"
81,81,81,81,9500,"2011-03-02","PGLI"
81,81,81,81,9500,"2011-03-03","PGLI"
81,81,81,81,9500,"2011-03-04","PGLI"
81,81,81,81,9500,"2011-03-07","PGLI"
81,81,81,81,9500,"2011-03-08","PGLI"
81,81,81,81,9500,"2011-03-09","PGLI"
81,81,81,81,9500,"2011-03-10","PGLI"
81,81,81,81,9500,"2011-03-11","PGLI"
81,81,81,81,9500,"2011-03-14","PGLI"
81,81,81,81,9500,"2011-03-15","PGLI"
81,81,81,81,9500,"2011-03-16","PGLI"
81,81,81,81,9500,"2011-03-17","PGLI"
81,81,81,81,9500,"2011-03-18","PGLI"
81,81,81,81,9500,"2011-03-21","PGLI"
81,81,81,81,9500,"2011-03-22","PGLI"
81,81,81,81,0,"2011-03-23","PGLI"
81,81,81,81,9500,"2011-03-24","PGLI"
81,81,81,81,9500,"2011-03-25","PGLI"
81,81,81,81,9500,"2011-03-28","PGLI"
81,81,81,81,9500,"2011-03-29","PGLI"
81,81,81,81,9500,"2011-03-30","PGLI"
81,81,81,81,9500,"2011-03-31","PGLI"
81,81,81,81,9500,"2011-04-01","PGLI"
81,81,81,81,9500,"2011-04-04","PGLI"
81,81,81,81,9500,"2011-04-05","PGLI"
81,81,81,81,9500,"2011-04-06","PGLI"
81,81,81,81,9500,"2011-04-07","PGLI"
81,81,81,81,9500,"2011-04-08","PGLI"
81,81,81,81,9500,"2011-04-11","PGLI"
81,81,81,81,9500,"2011-04-12","PGLI"
81,81,81,81,9500,"2011-04-13","PGLI"
81,81,81,81,9500,"2011-04-14","PGLI"
81,81,81,81,9500,"2011-04-15","PGLI"
81,81,81,81,9500,"2011-04-18","PGLI"
81,81,81,81,9500,"2011-04-19","PGLI"
81,81,81,81,9500,"2011-04-20","PGLI"
81,81,81,81,9500,"2011-04-21","PGLI"
81,81,81,81,9500,"2011-04-25","PGLI"
81,81,81,81,9500,"2011-04-26","PGLI"
81,81,81,81,9500,"2011-04-27","PGLI"
81,81,81,81,9500,"2011-04-28","PGLI"
100,100,100,100,25000,"2011-04-29","PGLI"
100,100,91,100,383500,"2011-05-02","PGLI"
125,134,105,125,806000,"2011-05-03","PGLI"
129,130,95,129,5194000,"2011-05-04","PGLI"
111,135,100,111,1531500,"2011-05-05","PGLI"
111,119,106,111,5195500,"2011-05-06","PGLI"
90,120,90,90,90493500,"2011-05-09","PGLI"
78,92,77,78,26684500,"2011-05-10","PGLI"
78,81,76,78,2099500,"2011-05-11","PGLI"
77,79,77,77,549500,"2011-05-12","PGLI"
76,78,74,76,617000,"2011-05-13","PGLI"
76,80,76,76,317000,"2011-05-16","PGLI"
76,77,75,76,253500,"2011-05-18","PGLI"
75,75,74,75,169000,"2011-05-19","PGLI"
73,74,73,73,239000,"2011-05-20","PGLI"
71,73,70,71,137000,"2011-05-23","PGLI"
72,72,70,72,54000,"2011-05-24","PGLI"
71,73,70,71,11000,"2011-05-25","PGLI"
72,75,71,72,158000,"2011-05-26","PGLI"
71,72,71,71,202000,"2011-05-27","PGLI"
71,72,70,71,24500,"2011-05-30","PGLI"
72,74,71,72,756000,"2011-05-31","PGLI"
72,72,71,72,67500,"2011-06-01","PGLI"
71,71,70,71,177000,"2011-06-03","PGLI"
70,70,66,70,75000,"2011-06-06","PGLI"
72,72,70,72,163500,"2011-06-07","PGLI"
71,71,70,71,60500,"2011-06-08","PGLI"
70,71,68,70,13000,"2011-06-09","PGLI"
68,69,67,68,1e+05,"2011-06-10","PGLI"
68,68,61,68,5000,"2011-06-13","PGLI"
68,68,68,68,1000,"2011-06-14","PGLI"
66,66,63,66,58000,"2011-06-15","PGLI"
65,69,65,65,149500,"2011-06-16","PGLI"
62,64,62,62,96000,"2011-06-17","PGLI"
61,62,61,61,30000,"2011-06-20","PGLI"
62,66,61,62,537500,"2011-06-21","PGLI"
63,63,61,63,23000,"2011-06-22","PGLI"
63,64,62,63,56000,"2011-06-23","PGLI"
64,64,62,64,78000,"2011-06-24","PGLI"
64,65,63,64,34000,"2011-06-27","PGLI"
64,72,63,64,813500,"2011-06-28","PGLI"
66,67,65,66,51000,"2011-06-30","PGLI"
66,69,64,66,18000,"2011-07-01","PGLI"
66,66,66,66,0,"2011-07-04","PGLI"
63,64,61,63,192000,"2011-07-05","PGLI"
64,68,62,64,1500,"2011-07-06","PGLI"
63,64,63,63,94000,"2011-07-07","PGLI"
62,64,61,62,147500,"2011-07-08","PGLI"
63,63,63,63,1000,"2011-07-11","PGLI"
62,62,61,62,20500,"2011-07-12","PGLI"
61,63,59,61,44500,"2011-07-13","PGLI"
60,60,57,60,122500,"2011-07-14","PGLI"
54,57,52,54,998000,"2011-07-15","PGLI"
55,56,54,55,313000,"2011-07-18","PGLI"
55,56,54,55,265500,"2011-07-19","PGLI"
55,55,53,55,284000,"2011-07-20","PGLI"
59,60,54,59,904000,"2011-07-21","PGLI"
56,60,56,56,315500,"2011-07-22","PGLI"
59,61,55,59,442500,"2011-07-25","PGLI"
59,60,57,59,125000,"2011-07-26","PGLI"
60,61,59,60,235500,"2011-07-27","PGLI"
64,64,59,64,654500,"2011-07-28","PGLI"
66,69,63,66,325500,"2011-07-29","PGLI"
64,68,64,64,567500,"2011-08-01","PGLI"
64,66,63,64,175000,"2011-08-02","PGLI"
64,65,63,64,417500,"2011-08-03","PGLI"
65,65,64,65,72500,"2011-08-04","PGLI"
60,62,56,60,255500,"2011-08-05","PGLI"
60,65,55,60,87500,"2011-08-08","PGLI"
60,62,58,60,7000,"2011-08-09","PGLI"
59,59,59,59,82500,"2011-08-10","PGLI"
59,65,56,59,244000,"2011-08-11","PGLI"
59,61,59,59,32500,"2011-08-12","PGLI"
60,61,58,60,102000,"2011-08-15","PGLI"
59,60,56,59,251500,"2011-08-16","PGLI"
59,60,57,59,52500,"2011-08-18","PGLI"
56,59,56,56,56500,"2011-08-19","PGLI"
58,58,56,58,16500,"2011-08-22","PGLI"
57,61,57,57,144000,"2011-08-23","PGLI"
57,59,57,57,6000,"2011-08-24","PGLI"
53,59,50,53,2087000,"2011-08-25","PGLI"
54,54,52,54,63500,"2011-08-26","PGLI"
54,54,52,54,4500,"2011-09-05","PGLI"
56,57,51,56,696000,"2011-09-06","PGLI"
56,56,54,56,79500,"2011-09-07","PGLI"
55,56,54,55,85000,"2011-09-08","PGLI"
55,55,53,55,22000,"2011-09-09","PGLI"
53,55,52,53,38500,"2011-09-12","PGLI"
54,55,52,54,3000,"2011-09-13","PGLI"
53,55,52,53,21500,"2011-09-14","PGLI"
53,54,52,53,59000,"2011-09-15","PGLI"
52,54,51,52,79000,"2011-09-16","PGLI"
53,53,51,53,1000,"2011-09-19","PGLI"
53,53,51,53,1000,"2011-09-20","PGLI"
53,53,51,53,3000,"2011-09-21","PGLI"
50,51,50,50,175500,"2011-09-22","PGLI"
50,52,50,50,144500,"2011-09-23","PGLI"
50,52,50,50,105500,"2011-09-26","PGLI"
50,51,50,50,20500,"2011-09-27","PGLI"
50,51,50,50,6000,"2011-09-28","PGLI"
50,50,50,50,6000,"2011-09-29","PGLI"
52,52,52,52,500,"2011-09-30","PGLI"
50,50,50,50,500,"2011-10-03","PGLI"
50,50,50,50,500,"2011-10-04","PGLI"
50,51,50,50,30000,"2011-10-05","PGLI"
50,50,50,50,10000,"2011-10-06","PGLI"
50,50,50,50,2000,"2011-10-07","PGLI"
50,50,50,50,2000,"2011-10-10","PGLI"
50,50,50,50,14000,"2011-10-11","PGLI"
50,52,50,50,206500,"2011-10-12","PGLI"
50,52,50,50,128000,"2011-10-13","PGLI"
50,51,50,50,48000,"2011-10-14","PGLI"
50,50,50,50,18000,"2011-10-17","PGLI"
50,50,50,50,18000,"2011-10-18","PGLI"
50,50,50,50,500,"2011-10-19","PGLI"
50,50,50,50,500,"2011-10-20","PGLI"
50,50,50,50,500,"2011-10-21","PGLI"
51,51,50,51,14000,"2011-10-24","PGLI"
50,51,50,50,130500,"2011-10-25","PGLI"
50,51,50,50,182000,"2011-10-26","PGLI"
51,51,50,51,386500,"2011-10-27","PGLI"
51,51,50,51,54500,"2011-10-28","PGLI"
51,51,50,51,6000,"2011-10-31","PGLI"
50,51,50,50,298000,"2011-11-01","PGLI"
51,51,50,51,101500,"2011-11-02","PGLI"
50,51,50,50,6500,"2011-11-03","PGLI"
51,51,50,51,14000,"2011-11-04","PGLI"
50,51,50,50,10500,"2011-11-07","PGLI"
51,51,50,51,18000,"2011-11-08","PGLI"
51,51,50,51,12000,"2011-11-09","PGLI"
51,51,51,51,500,"2011-11-10","PGLI"
51,51,51,51,500,"2011-11-11","PGLI"
50,51,50,50,120500,"2011-11-14","PGLI"
50,51,50,50,10500,"2011-11-15","PGLI"
50,51,50,50,35000,"2011-11-16","PGLI"
50,50,50,50,5000,"2011-11-17","PGLI"
50,51,50,50,12500,"2011-11-18","PGLI"
51,51,51,51,500,"2011-11-21","PGLI"
51,51,51,51,500,"2011-11-22","PGLI"
51,51,51,51,500,"2011-11-23","PGLI"
50,50,50,50,3000,"2011-11-24","PGLI"
50,50,50,50,3000,"2011-11-25","PGLI"
51,51,51,51,1000,"2011-11-28","PGLI"
50,51,50,50,1000,"2011-11-29","PGLI"
50,50,50,50,5000,"2011-11-30","PGLI"
50,50,50,50,0,"2011-12-01","PGLI"
50,50,50,50,2500,"2011-12-02","PGLI"
50,51,50,50,1000,"2011-12-05","PGLI"
51,51,51,51,500,"2011-12-06","PGLI"
50,50,50,50,5000,"2011-12-07","PGLI"
51,51,51,51,15500,"2011-12-08","PGLI"
50,50,50,50,5000,"2011-12-09","PGLI"
50,51,50,50,13000,"2011-12-12","PGLI"
50,51,50,50,110500,"2011-12-13","PGLI"
50,50,50,50,3500,"2011-12-14","PGLI"
50,51,50,50,1000,"2011-12-15","PGLI"
50,50,50,50,1000,"2011-12-16","PGLI"
50,50,50,50,2000,"2011-12-19","PGLI"
50,50,50,50,2500,"2011-12-20","PGLI"
50,51,50,50,101500,"2011-12-21","PGLI"
50,51,50,50,4000,"2011-12-22","PGLI"
50,50,50,50,4000,"2011-12-23","PGLI"
50,50,50,50,4000,"2011-12-27","PGLI"
50,51,50,50,1000,"2011-12-28","PGLI"
50,50,50,50,1000,"2011-12-29","PGLI"
50,51,50,50,1000,"2011-12-30","PGLI"
50,50,50,50,1000,"2012-01-02","PGLI"
50,51,50,50,358500,"2012-01-03","PGLI"
50,50,50,50,500,"2012-01-04","PGLI"
50,50,50,50,500,"2012-01-05","PGLI"
50,50,50,50,1000,"2012-01-06","PGLI"
50,51,50,50,12000,"2012-01-09","PGLI"
51,51,51,51,500,"2012-01-10","PGLI"
50,51,50,50,8000,"2012-01-11","PGLI"
52,54,50,52,754500,"2012-01-12","PGLI"
52,53,51,52,0,"2012-01-13","PGLI"
51,53,51,51,135500,"2012-01-16","PGLI"
53,55,50,53,509500,"2012-01-17","PGLI"
53,54,51,53,302500,"2012-01-18","PGLI"
53,54,53,53,28000,"2012-01-19","PGLI"
54,54,54,54,500,"2012-01-20","PGLI"
54,54,53,54,25500,"2012-01-24","PGLI"
54,55,52,54,116500,"2012-01-25","PGLI"
54,54,53,54,32500,"2012-01-26","PGLI"
54,54,52,54,11000,"2012-01-27","PGLI"
54,55,53,54,356500,"2012-01-30","PGLI"
72,72,55,72,6605000,"2012-01-31","PGLI"
97,97,72,97,11294000,"2012-02-01","PGLI"
84,109,80,84,6828500,"2012-02-02","PGLI"
102,113,86,102,13065500,"2012-02-03","PGLI"
104,110,100,104,4422000,"2012-02-06","PGLI"
140,140,104,140,16235500,"2012-02-07","PGLI"
140,140,140,140,16235500,"2012-02-08","PGLI"
167,188,145,167,20820500,"2012-02-09","PGLI"
197,215,165,197,26528000,"2012-02-10","PGLI"
197,197,197,197,26528000,"2012-02-13","PGLI"
197,197,197,197,26528000,"2012-02-14","PGLI"
197,197,197,197,26528000,"2012-02-15","PGLI"
197,197,197,197,26528000,"2012-02-16","PGLI"
197,197,197,197,26528000,"2012-02-17","PGLI"
197,197,197,197,26528000,"2012-02-20","PGLI"
197,197,197,197,26528000,"2012-02-21","PGLI"
197,197,197,197,26528000,"2012-02-22","PGLI"
197,197,197,197,26528000,"2012-02-23","PGLI"
197,197,197,197,26528000,"2012-02-24","PGLI"
197,197,197,197,26528000,"2012-02-27","PGLI"
197,197,197,197,26528000,"2012-02-28","PGLI"
197,197,197,197,26528000,"2012-02-29","PGLI"
197,197,197,197,26528000,"2012-03-01","PGLI"
197,197,197,197,26528000,"2012-03-02","PGLI"
197,197,197,197,26528000,"2012-03-05","PGLI"
197,197,197,197,0,"2012-03-06","PGLI"
197,197,197,197,0,"2012-03-07","PGLI"
197,197,197,197,26528000,"2012-03-08","PGLI"
197,197,197,197,1,"2012-03-09","PGLI"
197,197,197,197,26528000,"2012-03-12","PGLI"
197,197,197,197,26528000,"2012-03-13","PGLI"
197,197,197,197,26528000,"2012-03-14","PGLI"
197,197,197,197,26528000,"2012-03-15","PGLI"
197,197,197,197,26528000,"2012-03-16","PGLI"
197,197,197,197,26528000,"2012-03-19","PGLI"
197,197,197,197,26528000,"2012-03-20","PGLI"
197,197,197,197,26528000,"2012-03-21","PGLI"
197,197,197,197,26528000,"2012-03-22","PGLI"
197,197,197,197,26528000,"2012-03-26","PGLI"
197,197,197,197,26528000,"2012-03-27","PGLI"
197,197,197,197,26528000,"2012-03-28","PGLI"
197,197,197,197,26528000,"2012-03-29","PGLI"
197,197,197,197,26528000,"2012-03-30","PGLI"
197,197,197,197,26528000,"2012-04-02","PGLI"
197,197,197,197,0,"2012-04-03","PGLI"
197,197,197,197,26528000,"2012-04-04","PGLI"
197,197,197,197,26528000,"2012-04-05","PGLI"
197,197,197,197,26528000,"2012-04-09","PGLI"
197,197,197,197,26528000,"2012-04-10","PGLI"
197,197,197,197,26528000,"2012-04-11","PGLI"
197,197,197,197,26528000,"2012-04-12","PGLI"
197,197,197,197,26528000,"2012-04-13","PGLI"
197,197,197,197,26528000,"2012-04-16","PGLI"
197,197,197,197,26528000,"2012-04-17","PGLI"
197,197,197,197,26528000,"2012-04-18","PGLI"
197,197,197,197,26528000,"2012-04-19","PGLI"
197,197,197,197,26528000,"2012-04-20","PGLI"
197,197,197,197,26528000,"2012-04-23","PGLI"
197,197,197,197,26528000,"2012-04-24","PGLI"
197,197,197,197,26528000,"2012-04-25","PGLI"
197,197,197,197,26528000,"2012-04-26","PGLI"
197,197,197,197,26528000,"2012-04-27","PGLI"
197,197,197,197,26528000,"2012-04-30","PGLI"
197,197,197,197,26528000,"2012-05-01","PGLI"
197,197,197,197,26528000,"2012-05-02","PGLI"
197,197,197,197,26528000,"2012-05-03","PGLI"
197,197,197,197,26528000,"2012-05-04","PGLI"
197,197,197,197,26528000,"2012-05-07","PGLI"
197,197,197,197,26528000,"2012-05-08","PGLI"
197,197,197,197,26528000,"2012-05-09","PGLI"
197,197,197,197,26528000,"2012-05-10","PGLI"
197,197,197,197,26528000,"2012-05-11","PGLI"
197,197,197,197,26528000,"2012-05-14","PGLI"
197,197,197,197,26528000,"2012-05-15","PGLI"
197,197,197,197,26528000,"2012-05-16","PGLI"
197,197,197,197,26528000,"2012-05-21","PGLI"
197,197,197,197,26528000,"2012-05-22","PGLI"
197,197,197,197,26528000,"2012-05-23","PGLI"
197,197,197,197,26528000,"2012-05-24","PGLI"
197,197,197,197,26528000,"2012-05-25","PGLI"
197,197,197,197,26528000,"2012-05-28","PGLI"
197,197,197,197,26528000,"2012-05-29","PGLI"
197,197,197,197,26528000,"2012-05-30","PGLI"
197,197,197,197,26528000,"2012-05-31","PGLI"
197,197,197,197,26528000,"2012-06-01","PGLI"
197,197,197,197,26528000,"2012-06-04","PGLI"
197,197,197,197,26528000,"2012-06-05","PGLI"
197,197,197,197,26528000,"2012-06-06","PGLI"
197,197,197,197,26528000,"2012-06-07","PGLI"
197,197,197,197,26528000,"2012-06-08","PGLI"
197,197,197,197,26528000,"2012-06-11","PGLI"
197,197,197,197,26528000,"2012-06-12","PGLI"
197,197,197,197,26528000,"2012-06-13","PGLI"
197,197,197,197,26528000,"2012-06-14","PGLI"
197,197,197,197,26528000,"2012-06-15","PGLI"
197,197,197,197,26528000,"2012-06-18","PGLI"
197,197,197,197,26528000,"2012-06-19","PGLI"
197,197,197,197,26528000,"2012-06-20","PGLI"
197,197,197,197,26528000,"2012-06-21","PGLI"
197,197,197,197,26528000,"2012-06-22","PGLI"
197,197,197,197,26528000,"2012-06-25","PGLI"
197,197,197,197,26528000,"2012-06-26","PGLI"
197,250,137,140,7051000,"2012-06-27","PGLI"
130,139,97,110,986000,"2012-06-28","PGLI"
110,117,93,112,1667000,"2012-06-29","PGLI"
96,116,94,96,2591000,"2012-07-02","PGLI"
94,98,90,94,848000,"2012-07-03","PGLI"
94,98,92,94,530500,"2012-07-04","PGLI"
92,99,89,92,554500,"2012-07-05","PGLI"
91,94,88,91,244500,"2012-07-06","PGLI"
91,102,82,91,1421500,"2012-07-09","PGLI"
88,93,86,88,591500,"2012-07-10","PGLI"
84,88,80,84,667000,"2012-07-11","PGLI"
82,85,82,82,53000,"2012-07-12","PGLI"
78,86,76,78,478500,"2012-07-13","PGLI"
80,82,77,80,18500,"2012-07-16","PGLI"
80,80,76,80,6000,"2012-07-17","PGLI"
80,85,74,80,521500,"2012-07-18","PGLI"
93,106,78,93,5346000,"2012-07-19","PGLI"
90,96,87,90,524000,"2012-07-20","PGLI"
86,98,82,86,1650000,"2012-07-23","PGLI"
87,93,84,87,573000,"2012-07-24","PGLI"
89,90,85,89,405500,"2012-07-25","PGLI"
87,90,85,87,251500,"2012-07-26","PGLI"
90,93,85,90,870500,"2012-07-27","PGLI"
86,92,82,86,228500,"2012-07-30","PGLI"
86,90,84,86,738500,"2012-07-31","PGLI"
86,86,84,86,81000,"2012-08-01","PGLI"
86,87,80,86,205500,"2012-08-02","PGLI"
86,86,82,86,142500,"2012-08-03","PGLI"
86,86,86,86,10500,"2012-08-06","PGLI"
85,85,85,85,26500,"2012-08-07","PGLI"
83,84,80,83,153500,"2012-08-08","PGLI"
81,84,80,81,161000,"2012-08-09","PGLI"
85,86,81,85,107000,"2012-08-10","PGLI"
86,89,83,86,310000,"2012-08-13","PGLI"
84,86,79,84,240000,"2012-08-14","PGLI"
82,82,80,82,28500,"2012-08-15","PGLI"
82,84,78,82,80000,"2012-08-16","PGLI"
81,81,81,81,5000,"2012-08-23","PGLI"
71,71,71,71,10500,"2012-08-24","PGLI"
71,71,71,71,16000,"2012-08-27","PGLI"
71,75,71,71,261000,"2012-08-28","PGLI"
71,74,71,71,146000,"2012-08-29","PGLI"
70,72,70,70,121000,"2012-08-30","PGLI"
72,72,70,72,128000,"2012-08-31","PGLI"
74,74,72,74,6500,"2012-09-03","PGLI"
72,72,72,72,4500,"2012-09-04","PGLI"
72,72,70,72,65000,"2012-09-05","PGLI"
73,73,71,73,364000,"2012-09-06","PGLI"
73,73,73,73,500,"2012-09-07","PGLI"
74,83,71,74,432500,"2012-09-10","PGLI"
74,74,71,74,70500,"2012-09-11","PGLI"
75,80,72,75,36000,"2012-09-12","PGLI"
75,79,74,75,38500,"2012-09-13","PGLI"
76,80,75,76,24000,"2012-09-14","PGLI"
76,76,72,76,99500,"2012-09-17","PGLI"
76,76,73,76,37500,"2012-09-18","PGLI"
77,80,73,77,9000,"2012-09-19","PGLI"
76,81,72,76,375000,"2012-09-20","PGLI"
74,77,74,74,10000,"2012-09-21","PGLI"
76,88,73,76,844500,"2012-09-24","PGLI"
80,80,76,80,63500,"2012-09-25","PGLI"
81,82,78,81,12500,"2012-09-26","PGLI"
81,81,75,81,28000,"2012-09-27","PGLI"
83,88,81,83,5000,"2012-09-28","PGLI"
83,84,78,83,66000,"2012-10-01","PGLI"
78,84,78,78,119000,"2012-10-02","PGLI"
81,82,77,81,114500,"2012-10-03","PGLI"
82,82,82,82,75000,"2012-10-04","PGLI"
84,88,83,84,251000,"2012-10-05","PGLI"
84,86,84,84,38000,"2012-10-08","PGLI"
88,89,85,88,75000,"2012-10-09","PGLI"
86,88,85,86,121000,"2012-10-10","PGLI"
88,88,81,88,34000,"2012-10-11","PGLI"
88,88,88,88,34000,"2012-10-12","PGLI"
88,88,81,88,79000,"2012-10-15","PGLI"
88,88,82,88,16000,"2012-10-16","PGLI"
85,85,84,85,69000,"2012-10-17","PGLI"
85,85,80,85,43500,"2012-10-18","PGLI"
85,88,80,85,336000,"2012-10-19","PGLI"
85,86,84,85,30500,"2012-10-22","PGLI"
85,85,85,85,27500,"2012-10-23","PGLI"
85,85,83,85,6500,"2012-10-24","PGLI"
85,85,84,85,39000,"2012-10-25","PGLI"
107,113,85,107,5740500,"2012-10-29","PGLI"
102,112,97,102,2160000,"2012-10-30","PGLI"
99,103,97,99,311500,"2012-10-31","PGLI"
99,99,91,99,28000,"2012-11-01","PGLI"
97,97,92,97,115000,"2012-11-02","PGLI"
98,100,85,98,530500,"2012-11-05","PGLI"
96,98,90,96,74000,"2012-11-06","PGLI"
95,95,95,95,8500,"2012-11-07","PGLI"
90,95,85,90,126500,"2012-11-08","PGLI"
83,86,80,83,125000,"2012-11-09","PGLI"
90,92,83,90,228500,"2012-11-12","PGLI"
89,94,88,89,182500,"2012-11-13","PGLI"
85,89,85,85,109000,"2012-11-14","PGLI"
82,88,81,82,26000,"2012-11-19","PGLI"
84,87,82,84,92000,"2012-11-20","PGLI"
85,85,83,85,5000,"2012-11-21","PGLI"
95,100,85,95,803500,"2012-11-22","PGLI"
93,98,89,93,104000,"2012-11-23","PGLI"
125,125,93,125,2485500,"2012-11-26","PGLI"
143,165,134,143,2437000,"2012-11-27","PGLI"
148,159,125,148,1281000,"2012-11-28","PGLI"
158,164,141,158,1458000,"2012-11-29","PGLI"
136,169,131,136,2419500,"2012-11-30","PGLI"
129,140,112,129,1509500,"2012-12-03","PGLI"
126,139,126,126,290500,"2012-12-04","PGLI"
132,137,128,132,275500,"2012-12-05","PGLI"
140,159,130,140,871500,"2012-12-06","PGLI"
138,148,130,138,119500,"2012-12-07","PGLI"
154,154,145,154,26000,"2012-12-10","PGLI"
141,153,135,141,110000,"2012-12-11","PGLI"
132,135,132,132,184500,"2012-12-12","PGLI"
137,145,133,137,199500,"2012-12-13","PGLI"
127,138,126,127,151500,"2012-12-14","PGLI"
129,138,129,129,36000,"2012-12-17","PGLI"
127,130,127,127,1000,"2012-12-18","PGLI"
135,136,127,135,41000,"2012-12-19","PGLI"
125,135,125,125,78000,"2012-12-20","PGLI"
125,132,124,125,7000,"2012-12-21","PGLI"
127,127,120,127,3,"2012-12-26","PGLI"
118,122,118,118,142500,"2012-12-27","PGLI"
110,118,110,110,231500,"2012-12-28","PGLI"
116,117,111,116,38500,"2013-01-02","PGLI"
119,119,110,119,9000,"2013-01-03","PGLI"
118,120,118,118,93500,"2013-01-04","PGLI"
118,123,118,118,2500,"2013-01-07","PGLI"
117,120,117,117,125500,"2013-01-08","PGLI"
120,120,120,120,500,"2013-01-09","PGLI"
120,120,120,120,500,"2013-01-10","PGLI"
112,130,112,112,50000,"2013-01-11","PGLI"
111,111,110,111,16000,"2013-01-14","PGLI"
113,119,106,113,81500,"2013-01-15","PGLI"
114,115,114,114,5000,"2013-01-16","PGLI"
114,114,114,114,5000,"2013-01-17","PGLI"
114,114,114,114,5000,"2013-01-18","PGLI"
119,119,113,119,165000,"2013-01-21","PGLI"
119,119,119,119,0,"2013-01-22","PGLI"
125,125,125,125,1500,"2013-01-23","PGLI"
127,127,127,127,500,"2013-01-25","PGLI"
127,127,122,127,404000,"2013-01-28","PGLI"
127,127,125,127,224000,"2013-01-29","PGLI"
128,128,128,128,500,"2013-01-30","PGLI"
128,128,128,128,500,"2013-01-31","PGLI"
125,125,115,125,36000,"2013-02-01","PGLI"
116,126,116,116,56000,"2013-02-04","PGLI"
125,125,125,125,500,"2013-02-05","PGLI"
116,116,115,116,27000,"2013-02-06","PGLI"
116,124,116,116,68000,"2013-02-07","PGLI"
116,116,116,116,68000,"2013-02-08","PGLI"
124,125,117,124,33000,"2013-02-11","PGLI"
125,125,117,125,23500,"2013-02-12","PGLI"
129,129,129,129,500,"2013-02-13","PGLI"
125,125,116,125,54500,"2013-02-14","PGLI"
124,124,115,124,28000,"2013-02-15","PGLI"
125,128,118,125,20000,"2013-02-18","PGLI"
125,125,125,125,20000,"2013-02-19","PGLI"
125,125,125,125,20000,"2013-02-20","PGLI"
126,126,117,126,49000,"2013-02-21","PGLI"
125,125,125,125,3000,"2013-02-22","PGLI"
121,121,116,121,13000,"2013-02-25","PGLI"
121,121,116,121,49000,"2013-02-26","PGLI"
123,124,116,123,24500,"2013-02-27","PGLI"
124,124,124,124,2500,"2013-02-28","PGLI"
124,124,116,124,33000,"2013-03-01","PGLI"
121,123,115,121,71000,"2013-03-04","PGLI"
120,120,115,120,8000,"2013-03-05","PGLI"
120,120,120,120,8000,"2013-03-06","PGLI"
120,120,120,120,8000,"2013-03-07","PGLI"
116,120,110,116,27500,"2013-03-08","PGLI"
120,120,120,120,500,"2013-03-11","PGLI"
120,120,115,120,1000,"2013-03-13","PGLI"
125,125,119,125,43500,"2013-03-14","PGLI"
125,135,120,125,129500,"2013-03-15","PGLI"
120,124,120,120,50500,"2013-03-18","PGLI"
117,130,117,117,43000,"2013-03-19","PGLI"
124,124,124,124,500,"2013-03-20","PGLI"
124,124,100,124,101500,"2013-03-21","PGLI"
122,122,117,122,15500,"2013-03-22","PGLI"
134,134,134,134,500,"2013-03-25","PGLI"
131,131,131,131,500,"2013-03-26","PGLI"
129,130,128,129,55000,"2013-03-27","PGLI"
129,129,125,129,40000,"2013-03-28","PGLI"
129,129,127,129,27000,"2013-04-01","PGLI"
129,130,129,129,26500,"2013-04-02","PGLI"
128,130,116,128,2,"2013-04-03","PGLI"
128,128,128,128,1000,"2013-04-04","PGLI"
125,128,125,125,18500,"2013-04-05","PGLI"
121,124,117,121,105000,"2013-04-08","PGLI"
124,124,119,124,32500,"2013-04-09","PGLI"
167,167,124,167,7196000,"2013-04-10","PGLI"
167,185,160,167,4749500,"2013-04-11","PGLI"
165,170,163,165,282000,"2013-04-12","PGLI"
164,166,155,164,92000,"2013-04-15","PGLI"
160,163,153,160,31500,"2013-04-16","PGLI"
159,159,152,159,188000,"2013-04-17","PGLI"
164,165,154,164,37000,"2013-04-18","PGLI"
154,168,150,154,307000,"2013-04-19","PGLI"
149,154,145,153,2,"2013-04-22","PGLI"
154,154,154,154,0,"2013-04-23","PGLI"
150,168,145,154,19500,"2013-04-24","PGLI"
155,155,143,150,75000,"2013-04-25","PGLI"
160,160,160,160,36500,"2013-04-26","PGLI"
175,175,160,167,14000,"2013-04-29","PGLI"
160,160,150,158,38500,"2013-04-30","PGLI"
165,165,143,146,3,"2013-05-01","PGLI"
156,165,148,155,638500,"2013-05-02","PGLI"
150,161,150,155,138500,"2013-05-03","PGLI"
153,155,153,153,4000,"2013-05-06","PGLI"
145,155,145,155,3,"2013-05-07","PGLI"
160,160,150,155,52500,"2013-05-08","PGLI"
155,158,147,153,46500,"2013-05-10","PGLI"
160,165,154,163,347000,"2013-05-13","PGLI"
161,163,157,163,38500,"2013-05-14","PGLI"
162,185,160,172,3,"2013-05-15","PGLI"
180,180,173,176,429500,"2013-05-16","PGLI"
177,180,175,180,394500,"2013-05-17","PGLI"
180,190,175,182,282000,"2013-05-20","PGLI"
183,189,172,175,382500,"2013-05-21","PGLI"
180,181,168,171,3,"2013-05-22","PGLI"
176,176,161,171,7500,"2013-05-23","PGLI"
180,180,167,170,3,"2013-05-24","PGLI"
162,169,162,168,32000,"2013-05-27","PGLI"
163,175,162,169,54000,"2013-05-28","PGLI"
162,165,160,161,188000,"2013-05-29","PGLI"
183,183,162,162,3,"2013-05-30","PGLI"
170,170,160,160,3,"2013-05-31","PGLI"
167,167,167,167,500,"2013-06-03","PGLI"
167,169,160,161,123000,"2013-06-04","PGLI"
166,166,154,166,21500,"2013-06-05","PGLI"
166,166,166,166,21500,"2013-06-07","PGLI"
166,166,166,166,21500,"2013-06-10","PGLI"
166,166,166,166,21500,"2013-06-11","PGLI"
166,166,166,166,21500,"2013-06-12","PGLI"
166,166,166,166,21500,"2013-06-13","PGLI"
166,166,166,166,21500,"2013-06-14","PGLI"
166,166,166,166,21500,"2013-06-17","PGLI"
166,166,166,166,1000,"2013-06-18","PGLI"
175,175,167,167,251000,"2013-06-19","PGLI"
167,167,167,167,251000,"2013-06-20","PGLI"
167,167,167,167,150000,"2013-06-21","PGLI"
167,167,167,167,150000,"2013-06-24","PGLI"
167,167,167,167,150000,"2013-06-25","PGLI"
167,167,167,167,150000,"2013-06-26","PGLI"
167,167,166,167,86500,"2013-06-27","PGLI"
167,177,162,170,3152000,"2013-06-28","PGLI"
170,170,170,170,3152000,"2013-07-01","PGLI"
160,169,160,169,18500,"2013-07-02","PGLI"
168,168,135,168,2000,"2013-07-03","PGLI"
168,168,168,168,2000,"2013-07-04","PGLI"
168,168,168,168,2000,"2013-07-05","PGLI"
168,168,168,168,2000,"2013-07-08","PGLI"
168,168,168,168,2000,"2013-07-09","PGLI"
168,168,168,168,2000,"2013-07-10","PGLI"
168,168,168,168,2000,"2013-07-11","PGLI"
168,168,168,168,2000,"2013-07-12","PGLI"
168,168,168,168,2000,"2013-07-15","PGLI"
168,168,168,168,2000,"2013-07-16","PGLI"
168,168,168,168,2000,"2013-07-17","PGLI"
158,158,157,158,2500,"2013-07-18","PGLI"
160,160,156,160,23000,"2013-07-19","PGLI"
160,165,160,165,25500,"2013-07-22","PGLI"
169,169,169,169,500,"2013-07-23","PGLI"
169,169,169,169,500,"2013-07-24","PGLI"
169,169,169,169,500,"2013-07-25","PGLI"
169,169,169,169,500,"2013-07-26","PGLI"
160,167,160,167,50500,"2013-07-29","PGLI"
159,159,150,159,87000,"2013-07-30","PGLI"
165,165,152,160,21000,"2013-07-31","PGLI"
152,160,152,160,63500,"2013-08-01","PGLI"
169,169,159,161,9500,"2013-08-02","PGLI"
161,161,161,161,9500,"2013-08-12","PGLI"
163,163,159,163,11500,"2013-08-13","PGLI"
162,170,162,170,66500,"2013-08-14","PGLI"
164,169,164,169,5500,"2013-08-15","PGLI"
169,169,169,169,5500,"2013-08-16","PGLI"
160,167,152,167,66000,"2013-08-19","PGLI"
160,170,160,170,2500,"2013-08-20","PGLI"
170,170,170,170,2500,"2013-08-21","PGLI"
158,158,158,158,1000,"2013-08-22","PGLI"
155,155,152,152,40000,"2013-08-23","PGLI"
152,152,152,152,37000,"2013-08-26","PGLI"
141,152,140,152,92500,"2013-08-27","PGLI"
150,150,148,150,40500,"2013-08-28","PGLI"
150,150,150,150,40500,"2013-08-29","PGLI"
155,155,147,154,100500,"2013-08-30","PGLI"
154,154,154,154,11000,"2013-09-02","PGLI"
155,160,155,159,56500,"2013-09-03","PGLI"
159,159,159,159,56500,"2013-09-04","PGLI"
159,159,159,159,0,"2013-09-05","PGLI"
159,159,159,159,56500,"2013-09-06","PGLI"
159,159,159,159,56500,"2013-09-09","PGLI"
148,150,148,150,4500,"2013-09-10","PGLI"
150,150,150,150,4500,"2013-09-11","PGLI"
150,150,150,150,4500,"2013-09-12","PGLI"
150,150,150,150,4500,"2013-09-13","PGLI"
150,150,150,150,4500,"2013-09-16","PGLI"
150,150,150,150,4500,"2013-09-17","PGLI"
150,150,150,150,4500,"2013-09-18","PGLI"
149,150,149,150,11500,"2013-09-19","PGLI"
135,150,135,150,114500,"2013-09-20","PGLI"
151,152,151,152,21500,"2013-09-23","PGLI"
152,152,152,152,21500,"2013-09-24","PGLI"
130,148,130,148,4500,"2013-09-25","PGLI"
152,152,130,151,35000,"2013-09-26","PGLI"
136,150,136,150,10500,"2013-09-27","PGLI"
152,152,152,152,500,"2013-09-30","PGLI"
153,153,153,153,500,"2013-10-01","PGLI"
125,150,125,150,11000,"2013-10-02","PGLI"
150,152,130,147,38000,"2013-10-03","PGLI"
151,165,126,164,1414500,"2013-10-04","PGLI"
142,162,142,162,9000,"2013-10-07","PGLI"
162,162,162,162,9000,"2013-10-08","PGLI"
164,164,154,163,66500,"2013-10-09","PGLI"
163,163,163,163,66500,"2013-10-10","PGLI"
163,163,163,163,66500,"2013-10-11","PGLI"
163,163,163,163,66500,"2013-10-16","PGLI"
163,163,163,163,66500,"2013-10-17","PGLI"
163,163,163,163,66500,"2013-10-18","PGLI"
163,163,163,163,66500,"2013-10-21","PGLI"
163,163,163,163,66500,"2013-10-22","PGLI"
163,163,163,163,66500,"2013-10-23","PGLI"
163,163,163,163,66500,"2013-10-24","PGLI"
163,163,163,163,66500,"2013-10-25","PGLI"
163,163,163,163,66500,"2013-10-28","PGLI"
163,163,163,163,66500,"2013-10-29","PGLI"
164,164,164,164,1000,"2013-10-30","PGLI"
165,170,150,170,908500,"2013-10-31","PGLI"
172,179,172,179,6000,"2013-11-01","PGLI"
179,179,179,179,6000,"2013-11-04","PGLI"
179,179,179,179,6000,"2013-11-06","PGLI"
179,179,179,179,6000,"2013-11-07","PGLI"
179,179,179,179,6000,"2013-11-08","PGLI"
179,179,179,179,6000,"2013-11-11","PGLI"
179,179,179,179,6000,"2013-11-12","PGLI"
179,179,179,179,6000,"2013-11-13","PGLI"
179,179,179,179,6000,"2013-11-14","PGLI"
179,179,179,179,6000,"2013-11-15","PGLI"
190,190,168,168,2500,"2013-11-18","PGLI"
158,158,156,156,4000,"2013-11-19","PGLI"
144,144,144,144,500,"2013-11-20","PGLI"
144,144,144,144,500,"2013-11-21","PGLI"
170,170,170,170,500,"2013-11-22","PGLI"
170,170,170,170,500,"2013-11-25","PGLI"
170,170,170,170,500,"2013-11-26","PGLI"
170,170,170,170,500,"2013-11-27","PGLI"
170,170,170,170,500,"2013-11-28","PGLI"
170,170,170,170,500,"2013-11-29","PGLI"
170,170,170,170,500,"2013-12-02","PGLI"
170,170,170,170,500,"2013-12-03","PGLI"
150,155,150,155,47500,"2013-12-04","PGLI"
145,150,145,150,3000,"2013-12-05","PGLI"
159,159,159,159,500,"2013-12-06","PGLI"
110,150,110,150,7500,"2013-12-09","PGLI"
150,150,150,150,7500,"2013-12-10","PGLI"
150,150,150,150,50000,"2013-12-11","PGLI"
150,150,150,150,50000,"2013-12-12","PGLI"
145,145,145,145,2500,"2013-12-13","PGLI"
145,175,143,143,12500,"2013-12-16","PGLI"
150,159,150,150,50500,"2013-12-17","PGLI"
150,150,150,150,10000,"2013-12-18","PGLI"
150,150,150,150,10000,"2013-12-19","PGLI"
150,150,150,150,7500,"2013-12-20","PGLI"
150,150,150,150,8000,"2013-12-23","PGLI"
150,150,150,150,10000,"2013-12-24","PGLI"
150,150,150,150,10000,"2013-12-27","PGLI"
150,150,150,150,10000,"2013-12-30","PGLI"
150,150,150,150,10000,"2014-01-02","PGLI"
150,150,150,150,7500,"2014-01-03","PGLI"
150,150,150,150,10000,"2014-01-06","PGLI"
150,150,150,150,10000,"2014-01-07","PGLI"
150,150,150,150,13000,"2014-01-08","PGLI"
150,150,150,150,25000,"2014-01-09","PGLI"
150,150,150,150,9300,"2014-01-10","PGLI"
150,150,150,150,9000,"2014-01-13","PGLI"
150,150,150,150,9000,"2014-01-15","PGLI"
150,150,150,150,8100,"2014-01-16","PGLI"
150,150,150,150,7900,"2014-01-17","PGLI"
150,150,150,150,9000,"2014-01-20","PGLI"
160,170,150,150,10500,"2014-01-21","PGLI"
150,150,150,150,10000,"2014-01-22","PGLI"
150,150,150,150,10000,"2014-01-23","PGLI"
150,150,150,150,7500,"2014-01-24","PGLI"
150,150,150,150,5000,"2014-01-27","PGLI"
150,150,150,150,5000,"2014-01-28","PGLI"
134,134,134,134,100,"2014-01-29","PGLI"
150,150,138,139,5500,"2014-01-30","PGLI"
150,150,150,150,6500,"2014-02-03","PGLI"
150,150,150,150,13000,"2014-02-04","PGLI"
150,150,150,150,5000,"2014-02-05","PGLI"
150,150,150,150,5000,"2014-02-06","PGLI"
150,150,150,150,15000,"2014-02-07","PGLI"
150,150,150,150,4700,"2014-02-10","PGLI"
150,150,150,150,25000,"2014-02-11","PGLI"
150,150,150,150,0,"2014-02-12","PGLI"
150,150,150,150,0,"2014-02-13","PGLI"
150,150,150,150,0,"2014-02-14","PGLI"
150,150,150,150,6000,"2014-02-17","PGLI"
150,150,150,150,0,"2014-02-18","PGLI"
150,150,150,150,0,"2014-02-19","PGLI"
150,150,150,150,0,"2014-02-20","PGLI"
150,150,150,150,0,"2014-02-21","PGLI"
150,150,150,150,0,"2014-02-24","PGLI"
150,150,150,150,0,"2014-02-25","PGLI"
150,150,150,150,0,"2014-02-26","PGLI"
150,150,150,150,0,"2014-02-27","PGLI"
150,150,150,150,0,"2014-02-28","PGLI"
150,150,150,150,0,"2014-03-03","PGLI"
150,150,150,150,0,"2014-03-04","PGLI"
150,150,150,150,0,"2014-03-05","PGLI"
150,150,150,150,0,"2014-03-06","PGLI"
150,150,150,150,0,"2014-03-07","PGLI"
150,150,150,150,0,"2014-03-10","PGLI"
167,167,123,165,6000,"2014-03-11","PGLI"
165,165,165,165,0,"2014-03-12","PGLI"
165,165,165,165,0,"2014-03-13","PGLI"
165,165,165,165,0,"2014-03-14","PGLI"
115,150,115,126,16000,"2014-03-17","PGLI"
116,120,116,120,2900,"2014-03-18","PGLI"
139,139,125,125,2600,"2014-03-19","PGLI"
135,135,135,135,100,"2014-03-20","PGLI"
135,135,135,135,0,"2014-03-21","PGLI"
117,117,117,117,2400,"2014-03-24","PGLI"
125,125,125,125,400,"2014-03-25","PGLI"
130,130,130,130,900,"2014-03-26","PGLI"
133,133,133,133,200,"2014-03-27","PGLI"
133,133,133,133,0,"2014-03-28","PGLI"
133,135,133,135,1400,"2014-04-01","PGLI"
130,135,130,135,1400,"2014-04-02","PGLI"
121,121,121,121,800,"2014-04-03","PGLI"
140,140,121,123,24300,"2014-04-04","PGLI"
119,125,119,125,3300,"2014-04-07","PGLI"
140,140,118,130,600,"2014-04-08","PGLI"
130,130,130,130,0,"2014-04-09","PGLI"
125,130,110,110,2600,"2014-04-10","PGLI"
110,110,110,110,0,"2014-04-11","PGLI"
120,130,98,130,2300,"2014-04-14","PGLI"
133,139,111,111,154000,"2014-04-15","PGLI"
111,111,111,111,0,"2014-04-16","PGLI"
102,111,86,110,557400,"2014-04-17","PGLI"
105,123,105,123,89700,"2014-04-21","PGLI"
120,123,120,123,3400,"2014-04-22","PGLI"
124,129,113,126,8500,"2014-04-23","PGLI"
125,128,113,125,48300,"2014-04-24","PGLI"
125,125,125,125,0,"2014-04-25","PGLI"
113,113,113,113,1000,"2014-04-28","PGLI"
125,127,114,127,5800,"2014-04-29","PGLI"
127,130,127,130,22800,"2014-04-30","PGLI"
132,139,115,129,23700,"2014-05-02","PGLI"
134,134,117,128,6800,"2014-05-05","PGLI"
113,129,99,129,5300,"2014-05-06","PGLI"
125,135,120,131,18800,"2014-05-07","PGLI"
131,131,131,131,0,"2014-05-08","PGLI"
131,131,131,131,0,"2014-05-09","PGLI"
131,131,131,131,0,"2014-05-12","PGLI"
133,144,128,130,126600,"2014-05-13","PGLI"
113,135,105,135,15200,"2014-05-14","PGLI"
113,135,113,135,3800,"2014-05-16","PGLI"
136,136,136,136,2000,"2014-05-19","PGLI"
136,136,136,136,0,"2014-05-20","PGLI"
136,136,136,136,0,"2014-05-21","PGLI"
120,139,107,120,19100,"2014-05-22","PGLI"
135,137,125,135,91100,"2014-05-23","PGLI"
135,135,116,135,2600,"2014-05-26","PGLI"
129,140,120,129,135000,"2014-05-28","PGLI"
126,126,121,126,32300,"2014-05-30","PGLI"
125,135,115,125,111100,"2014-06-02","PGLI"
125,125,125,125,0,"2014-06-03","PGLI"
125,125,125,125,0,"2014-06-04","PGLI"
135,135,113,113,1200,"2014-06-05","PGLI"
123,123,123,123,100,"2014-06-06","PGLI"
116,116,116,116,100,"2014-06-09","PGLI"
122,123,122,122,3200,"2014-06-10","PGLI"
122,122,122,122,0,"2014-06-11","PGLI"
122,122,122,122,0,"2014-06-12","PGLI"
122,122,122,122,100,"2014-06-13","PGLI"
122,122,122,122,0,"2014-06-16","PGLI"
110,121,110,110,1600,"2014-06-17","PGLI"
112,123,112,112,34500,"2014-06-18","PGLI"
115,127,111,115,70000,"2014-06-19","PGLI"
115,115,115,115,0,"2014-06-20","PGLI"
122,122,110,122,5400,"2014-06-23","PGLI"
113,123,112,113,60500,"2014-06-24","PGLI"
108,120,107,108,7800,"2014-06-25","PGLI"
108,108,108,108,0,"2014-06-26","PGLI"
108,108,108,108,0,"2014-06-27","PGLI"
117,118,117,117,7900,"2014-06-30","PGLI"
120,121,109,120,250200,"2014-07-01","PGLI"
120,120,120,120,55900,"2014-07-02","PGLI"
120,120,120,120,0,"2014-07-03","PGLI"
123,123,123,123,2400,"2014-07-04","PGLI"
123,123,122,123,8100,"2014-07-07","PGLI"
122,124,122,122,12400,"2014-07-08","PGLI"
122,122,122,122,0,"2014-07-09","PGLI"
122,122,122,122,87700,"2014-07-10","PGLI"
122,122,122,122,0,"2014-07-11","PGLI"
122,122,122,122,131400,"2014-07-14","PGLI"
130,130,122,130,7200,"2014-07-15","PGLI"
126,131,126,126,19100,"2014-07-16","PGLI"
123,135,123,123,130900,"2014-07-17","PGLI"
122,122,122,122,2100,"2014-07-18","PGLI"
122,122,122,122,200,"2014-07-21","PGLI"
122,122,122,122,0,"2014-07-22","PGLI"
123,123,123,123,2000,"2014-07-23","PGLI"
123,123,123,123,0,"2014-07-24","PGLI"
123,123,123,123,0,"2014-07-25","PGLI"
122,122,122,122,15000,"2014-08-04","PGLI"
122,122,122,122,3700,"2014-08-05","PGLI"
122,122,122,122,500,"2014-08-06","PGLI"
122,122,122,122,10000,"2014-08-07","PGLI"
122,122,122,122,0,"2014-08-08","PGLI"
123,123,123,123,2500,"2014-08-11","PGLI"
123,123,123,123,0,"2014-08-12","PGLI"
123,123,123,123,0,"2014-08-13","PGLI"
122,122,122,122,22800,"2014-08-14","PGLI"
124,124,124,124,1800,"2014-08-15","PGLI"
124,124,124,124,0,"2014-08-18","PGLI"
124,124,124,124,0,"2014-08-19","PGLI"
124,124,124,124,0,"2014-08-20","PGLI"
127,141,123,127,22200,"2014-08-21","PGLI"
127,127,127,127,0,"2014-08-22","PGLI"
127,127,127,127,0,"2014-08-25","PGLI"
127,127,127,127,0,"2014-08-26","PGLI"
120,120,120,120,1000,"2014-08-27","PGLI"
112,116,112,112,48000,"2014-08-28","PGLI"
110,112,110,110,1600,"2014-08-29","PGLI"
129,130,112,129,1000,"2014-09-01","PGLI"
110,129,110,110,3600,"2014-09-02","PGLI"
124,124,100,124,3900,"2014-09-03","PGLI"
120,133,115,120,400,"2014-09-04","PGLI"
120,120,120,120,0,"2014-09-05","PGLI"
140,140,140,140,100,"2014-09-08","PGLI"
140,140,140,140,0,"2014-09-09","PGLI"
139,139,139,139,100,"2014-09-10","PGLI"
139,139,139,139,0,"2014-09-11","PGLI"
137,137,137,137,100,"2014-09-12","PGLI"
137,137,137,137,0,"2014-09-15","PGLI"
137,137,137,137,0,"2014-09-16","PGLI"
139,139,139,139,100,"2014-09-17","PGLI"
139,139,139,139,0,"2014-09-18","PGLI"
139,139,139,139,0,"2014-09-19","PGLI"
139,139,139,139,0,"2014-09-22","PGLI"
139,139,139,139,0,"2014-09-23","PGLI"
139,139,139,139,0,"2014-09-24","PGLI"
134,137,115,134,10200,"2014-09-25","PGLI"
134,134,134,134,0,"2014-09-26","PGLI"
134,134,134,134,0,"2014-09-29","PGLI"
133,133,133,133,100,"2014-09-30","PGLI"
133,133,133,133,0,"2014-10-01","PGLI"
133,133,133,133,0,"2014-10-02","PGLI"
133,133,133,133,0,"2014-10-03","PGLI"
135,135,115,135,6400,"2014-10-06","PGLI"
119,134,115,119,2200,"2014-10-07","PGLI"
133,133,120,133,200,"2014-10-08","PGLI"
133,133,133,133,0,"2014-10-09","PGLI"
133,133,120,133,4100,"2014-10-10","PGLI"
115,120,115,115,7600,"2014-10-13","PGLI"
112,126,112,112,36100,"2014-10-14","PGLI"
107,107,99,107,1100,"2014-10-15","PGLI"
99,124,99,99,50300,"2014-10-16","PGLI"
100,100,100,100,7100,"2014-10-17","PGLI"
109,114,99,109,189700,"2014-10-20","PGLI"
101,101,101,101,10000,"2014-10-21","PGLI"
114,114,114,114,100,"2014-10-22","PGLI"
105,105,102,105,55700,"2014-10-23","PGLI"
99,99,99,99,10000,"2014-10-24","PGLI"
113,113,113,113,200,"2014-10-27","PGLI"
107,107,99,107,2700,"2014-10-28","PGLI"
110,110,105,110,12600,"2014-10-29","PGLI"
112,113,99,112,40200,"2014-10-30","PGLI"
111,124,102,111,300,"2014-10-31","PGLI"
110,110,110,110,500,"2014-11-03","PGLI"
115,115,115,115,100,"2014-11-04","PGLI"
98,109,93,98,4400,"2014-11-05","PGLI"
99,109,99,99,53000,"2014-11-06","PGLI"
109,109,105,109,53100,"2014-11-07","PGLI"
109,109,109,109,0,"2014-11-10","PGLI"
109,109,109,109,0,"2014-11-11","PGLI"
112,112,109,112,200,"2014-11-12","PGLI"
109,109,109,109,0,"2014-11-13","PGLI"
109,109,109,109,0,"2014-11-14","PGLI"
109,109,109,109,0,"2014-11-17","PGLI"
109,109,109,109,0,"2014-11-18","PGLI"
123,127,93,123,4600,"2014-11-19","PGLI"
103,112,103,103,70300,"2014-11-20","PGLI"
111,111,111,111,100,"2014-11-21","PGLI"
105,111,105,105,200,"2014-11-24","PGLI"
99,107,99,99,8600,"2014-11-25","PGLI"
100,100,100,100,25000,"2014-11-26","PGLI"
108,108,105,108,66700,"2014-11-27","PGLI"
108,108,108,108,0,"2014-11-28","PGLI"
108,108,108,108,0,"2014-12-01","PGLI"
107,109,99,109,13000,"2014-12-02","PGLI"
109,109,109,109,0,"2014-12-03","PGLI"
109,109,105,105,6900,"2014-12-04","PGLI"
105,109,105,109,16100,"2014-12-05","PGLI"
109,109,109,109,100,"2014-12-08","PGLI"
109,109,109,109,0,"2014-12-09","PGLI"
109,109,105,105,1000,"2014-12-10","PGLI"
110,110,110,110,100,"2014-12-11","PGLI"
99,99,99,99,1000,"2014-12-12","PGLI"
106,108,103,108,15200,"2014-12-15","PGLI"
111,111,111,111,100,"2014-12-16","PGLI"
111,113,105,105,5400,"2014-12-17","PGLI"
125,125,105,105,4900,"2014-12-18","PGLI"
125,125,105,105,2900,"2014-12-19","PGLI"
105,105,105,105,100,"2014-12-22","PGLI"
112,112,100,100,400,"2014-12-23","PGLI"
101,110,101,101,300,"2014-12-24","PGLI"
109,109,94,104,400,"2014-12-29","PGLI"
95,105,95,105,66700,"2014-12-30","PGLI"
105,105,105,105,0,"2015-01-02","PGLI"
110,110,110,110,100,"2015-01-05","PGLI"
105,108,105,108,4100,"2015-01-06","PGLI"
105,108,105,108,5300,"2015-01-07","PGLI"
100,100,100,100,50000,"2015-01-08","PGLI"
100,100,100,100,0,"2015-01-09","PGLI"
100,100,100,100,0,"2015-01-12","PGLI"
100,100,100,100,0,"2015-01-13","PGLI"
88,112,88,112,30100,"2015-01-14","PGLI"
104,104,95,104,18100,"2015-01-15","PGLI"
96,98,96,98,16300,"2015-01-16","PGLI"
96,96,92,95,276500,"2015-01-19","PGLI"
95,95,95,95,0,"2015-01-20","PGLI"
94,94,94,94,3200,"2015-01-21","PGLI"
101,101,101,101,100,"2015-01-22","PGLI"
101,101,101,101,0,"2015-01-23","PGLI"
101,101,101,101,0,"2015-01-26","PGLI"
101,101,101,101,0,"2015-01-27","PGLI"
101,101,101,101,0,"2015-01-28","PGLI"
81,81,81,81,100,"2015-01-29","PGLI"
81,81,81,81,2000,"2015-01-30","PGLI"
81,81,81,81,0,"2015-02-02","PGLI"
81,81,81,81,0,"2015-02-03","PGLI"
85,98,85,98,1100,"2015-02-04","PGLI"
98,98,94,98,23600,"2015-02-05","PGLI"
98,98,98,98,0,"2015-02-06","PGLI"
89,96,89,96,3900,"2015-02-09","PGLI"
96,96,96,96,0,"2015-02-10","PGLI"
96,96,96,96,0,"2015-02-11","PGLI"
96,96,96,96,0,"2015-02-12","PGLI"
96,96,96,96,0,"2015-02-13","PGLI"
96,96,96,96,0,"2015-02-16","PGLI"
96,96,96,96,0,"2015-02-17","PGLI"
96,96,96,96,0,"2015-02-18","PGLI"
96,96,96,96,0,"2015-02-20","PGLI"
96,96,96,96,0,"2015-02-23","PGLI"
96,96,96,96,0,"2015-02-24","PGLI"
96,96,96,96,0,"2015-02-25","PGLI"
96,96,96,96,0,"2015-02-26","PGLI"
96,96,96,96,0,"2015-02-27","PGLI"
85,85,85,85,5000,"2015-03-02","PGLI"
85,98,85,98,134100,"2015-03-03","PGLI"
98,98,98,98,0,"2015-03-04","PGLI"
98,98,98,98,0,"2015-03-05","PGLI"
98,98,98,98,0,"2015-03-06","PGLI"
101,101,85,101,300,"2015-03-09","PGLI"
101,101,101,101,0,"2015-03-10","PGLI"
85,87,85,87,5000,"2015-03-11","PGLI"
87,96,87,96,10100,"2015-03-12","PGLI"
88,90,87,89,32100,"2015-03-13","PGLI"
89,89,89,89,9900,"2015-03-16","PGLI"
89,96,89,96,21300,"2015-03-17","PGLI"
85,90,85,89,134400,"2015-03-18","PGLI"
89,90,89,90,53600,"2015-03-19","PGLI"
90,90,79,80,634100,"2015-03-20","PGLI"
80,80,72,80,1675900,"2015-03-23","PGLI"
78,81,73,78,8411000,"2015-03-24","PGLI"
78,79,78,78,4212700,"2015-03-25","PGLI"
77,77,74,74,1628100,"2015-03-26","PGLI"
74,75,74,74,10009000,"2015-03-27","PGLI"
74,74,70,70,5004000,"2015-03-30","PGLI"
70,70,70,70,0,"2015-03-31","PGLI"
74,74,74,74,50200,"2015-04-01","PGLI"
71,75,70,75,5110000,"2015-04-02","PGLI"
76,76,70,70,3200000,"2015-04-06","PGLI"
75,75,70,74,3104100,"2015-04-07","PGLI"
73,74,70,70,2515000,"2015-04-08","PGLI"
72,73,70,70,3019500,"2015-04-09","PGLI"
74,74,74,74,300,"2015-04-10","PGLI"
73,74,70,73,3986700,"2015-04-13","PGLI"
73,73,73,73,0,"2015-04-14","PGLI"
73,73,73,73,50000,"2015-04-15","PGLI"
71,77,71,75,26100,"2015-04-16","PGLI"
74,74,68,70,11300,"2015-04-17","PGLI"
63,68,63,66,100800,"2015-04-20","PGLI"
65,66,61,61,188900,"2015-04-21","PGLI"
67,67,67,67,100,"2015-04-22","PGLI"
68,68,63,65,25600,"2015-04-23","PGLI"
68,68,68,68,300,"2015-04-24","PGLI"
68,68,68,68,0,"2015-04-27","PGLI"
68,68,68,68,0,"2015-04-28","PGLI"
65,68,65,65,1151400,"2015-04-29","PGLI"
68,68,68,68,8800,"2015-04-30","PGLI"
68,68,68,68,0,"2015-05-04","PGLI"
68,68,68,68,9000,"2015-05-05","PGLI"
61,67,61,67,9100,"2015-05-06","PGLI"
68,68,68,68,2100,"2015-05-07","PGLI"
72,72,72,72,100,"2015-05-08","PGLI"
72,73,72,73,3600,"2015-05-11","PGLI"
73,73,73,73,100,"2015-05-12","PGLI"
69,69,68,68,1200,"2015-05-13","PGLI"
72,72,72,72,100,"2015-05-15","PGLI"
72,72,68,68,700,"2015-05-18","PGLI"
69,69,68,68,17100,"2015-05-19","PGLI"
69,69,68,68,2400,"2015-05-20","PGLI"
68,68,68,68,0,"2015-05-21","PGLI"
72,72,68,68,2500,"2015-05-22","PGLI"
68,71,68,71,500,"2015-05-25","PGLI"
73,73,70,70,6700,"2015-05-26","PGLI"
70,70,69,69,5200,"2015-05-27","PGLI"
69,69,69,69,1900,"2015-05-28","PGLI"
70,71,70,71,8700,"2015-05-29","PGLI"
71,71,70,70,4800,"2015-06-01","PGLI"
66,66,66,66,100,"2015-06-03","PGLI"
66,66,66,66,4600,"2015-06-04","PGLI"
66,66,66,66,5000,"2015-06-05","PGLI"
67,67,66,66,10000,"2015-06-08","PGLI"
66,66,66,66,0,"2015-06-09","PGLI"
71,71,66,67,16700,"2015-06-10","PGLI"
72,72,72,72,100,"2015-06-11","PGLI"
72,72,71,71,14100,"2015-06-12","PGLI"
71,72,62,62,39800,"2015-06-15","PGLI"
62,67,56,67,82400,"2015-06-16","PGLI"
71,71,71,71,900,"2015-06-17","PGLI"
71,71,71,71,500,"2015-06-18","PGLI"
71,71,71,71,900,"2015-06-19","PGLI"
64,71,64,71,1500,"2015-06-22","PGLI"
70,70,70,70,2700,"2015-06-23","PGLI"
69,69,69,69,3000,"2015-06-24","PGLI"
69,69,69,69,0,"2015-06-25","PGLI"
69,69,69,69,0,"2015-06-26","PGLI"
69,69,69,69,0,"2015-06-29","PGLI"
69,69,69,69,0,"2015-06-30","PGLI"
69,69,69,69,0,"2015-07-01","PGLI"
69,69,69,69,0,"2015-07-02","PGLI"
68,68,65,65,5000,"2015-07-03","PGLI"
59,59,59,59,11000,"2015-07-06","PGLI"
60,65,60,65,3000,"2015-07-07","PGLI"
59,67,59,61,23200,"2015-07-08","PGLI"
68,68,68,68,100,"2015-07-09","PGLI"
68,68,68,68,7600,"2015-07-10","PGLI"
68,68,68,68,0,"2015-07-13","PGLI"
68,68,68,68,2000,"2015-07-14","PGLI"
68,68,68,68,0,"2015-07-15","PGLI"
68,68,68,68,0,"2015-07-22","PGLI"
69,69,69,69,2000,"2015-07-23","PGLI"
69,69,69,69,0,"2015-07-24","PGLI"
69,69,69,69,0,"2015-07-27","PGLI"
69,69,69,69,0,"2015-07-28","PGLI"
69,69,69,69,0,"2015-07-29","PGLI"
69,69,69,69,0,"2015-07-30","PGLI"
69,69,69,69,0,"2015-07-31","PGLI"
69,69,69,69,0,"2015-08-03","PGLI"
69,69,69,69,0,"2015-08-04","PGLI"
69,69,69,69,0,"2015-08-05","PGLI"
69,69,69,69,0,"2015-08-06","PGLI"
69,69,69,69,0,"2015-08-07","PGLI"
69,69,69,69,0,"2015-08-10","PGLI"
69,69,69,69,0,"2015-08-11","PGLI"
69,69,69,69,0,"2015-08-12","PGLI"
69,69,69,69,0,"2015-08-13","PGLI"
69,69,69,69,0,"2015-08-14","PGLI"
69,69,69,69,0,"2015-08-18","PGLI"
69,69,69,69,0,"2015-08-19","PGLI"
69,69,69,69,0,"2015-08-20","PGLI"
69,69,69,69,100,"2015-08-21","PGLI"
69,69,69,69,0,"2015-08-24","PGLI"
77,77,77,77,100,"2015-08-25","PGLI"
77,77,77,77,0,"2015-08-26","PGLI"
77,77,77,77,7500,"2015-08-27","PGLI"
77,77,77,77,0,"2015-08-28","PGLI"
77,77,77,77,0,"2015-08-31","PGLI"
77,77,77,77,0,"2015-09-01","PGLI"
77,77,77,77,0,"2015-09-02","PGLI"
77,77,77,77,0,"2015-09-03","PGLI"
77,77,77,77,0,"2015-09-04","PGLI"
77,77,77,77,0,"2015-09-07","PGLI"
77,77,77,77,0,"2015-09-08","PGLI"
76,76,70,70,14900,"2015-09-09","PGLI"
70,70,70,70,0,"2015-09-10","PGLI"
70,70,70,70,0,"2015-09-11","PGLI"
70,70,70,70,0,"2015-09-14","PGLI"
70,70,70,70,0,"2015-09-15","PGLI"
75,75,75,75,100,"2015-09-16","PGLI"
75,75,75,75,0,"2015-09-17","PGLI"
75,75,75,75,0,"2015-09-18","PGLI"
75,75,75,75,0,"2015-09-21","PGLI"
75,75,75,75,0,"2015-09-22","PGLI"
75,75,75,75,0,"2015-09-23","PGLI"
75,75,75,75,0,"2015-09-25","PGLI"
70,70,68,68,200,"2015-09-28","PGLI"
68,68,68,68,0,"2015-09-29","PGLI"
68,68,68,68,0,"2015-09-30","PGLI"
68,68,68,68,0,"2015-10-01","PGLI"
68,68,68,68,0,"2015-10-02","PGLI"
68,68,68,68,0,"2015-10-05","PGLI"
68,68,68,68,0,"2015-10-06","PGLI"
62,72,62,72,180200,"2015-10-07","PGLI"
72,72,72,72,0,"2015-10-08","PGLI"
72,72,72,72,0,"2015-10-09","PGLI"
72,72,72,72,0,"2015-10-12","PGLI"
72,72,72,72,0,"2015-10-13","PGLI"
72,72,72,72,0,"2015-10-15","PGLI"
72,72,72,72,0,"2015-10-16","PGLI"
72,72,72,72,0,"2015-10-19","PGLI"
72,72,72,72,0,"2015-10-20","PGLI"
72,72,72,72,0,"2015-10-21","PGLI"
72,72,72,72,0,"2015-10-22","PGLI"
72,72,72,72,0,"2015-10-23","PGLI"
72,72,72,72,0,"2015-10-26","PGLI"
72,72,72,72,0,"2015-10-27","PGLI"
70,70,67,67,10000,"2015-10-28","PGLI"
67,67,67,67,0,"2015-10-29","PGLI"
72,72,70,70,1500,"2015-10-30","PGLI"
72,72,63,63,51900,"2015-11-02","PGLI"
59,59,59,59,8200,"2015-11-03","PGLI"
58,66,58,66,600,"2015-11-04","PGLI"
61,61,60,60,13000,"2015-11-05","PGLI"
60,60,60,60,0,"2015-11-06","PGLI"
61,61,61,61,1000,"2015-11-09","PGLI"
61,61,61,61,0,"2015-11-10","PGLI"
72,72,72,72,100,"2015-11-11","PGLI"
72,72,72,72,0,"2015-11-12","PGLI"
72,72,72,72,0,"2015-11-13","PGLI"
72,72,72,72,0,"2015-11-16","PGLI"
72,72,72,72,0,"2015-11-17","PGLI"
65,65,65,65,200,"2015-11-18","PGLI"
65,76,65,76,1600,"2015-11-19","PGLI"
76,76,76,76,0,"2015-11-20","PGLI"
76,76,76,76,0,"2015-11-23","PGLI"
76,76,76,76,0,"2015-11-24","PGLI"
76,76,76,76,0,"2015-11-25","PGLI"
76,76,76,76,0,"2015-11-26","PGLI"
76,76,76,76,0,"2015-11-27","PGLI"
76,76,76,76,0,"2015-11-30","PGLI"
76,76,76,76,0,"2015-12-01","PGLI"
76,76,76,76,0,"2015-12-02","PGLI"
95,95,76,76,200,"2015-12-03","PGLI"
76,76,76,76,0,"2015-12-04","PGLI"
76,76,76,76,0,"2015-12-07","PGLI"
76,76,76,76,0,"2015-12-08","PGLI"
76,76,76,76,0,"2015-12-09","PGLI"
76,76,76,76,0,"2015-12-10","PGLI"
76,76,76,76,0,"2015-12-11","PGLI"
76,76,76,76,0,"2015-12-14","PGLI"
76,76,76,76,0,"2015-12-15","PGLI"
76,76,76,76,0,"2015-12-16","PGLI"
76,76,76,76,0,"2015-12-17","PGLI"
95,95,80,82,6100,"2015-12-18","PGLI"
82,82,82,82,0,"2015-12-21","PGLI"
74,76,74,76,300,"2015-12-22","PGLI"
76,76,76,76,0,"2015-12-23","PGLI"
76,76,76,76,0,"2015-12-28","PGLI"
76,76,76,76,0,"2015-12-29","PGLI"
69,69,69,69,100,"2015-12-30","PGLI"
69,69,69,69,0,"2016-01-04","PGLI"
69,69,69,69,0,"2016-01-05","PGLI"
69,69,69,69,600,"2016-01-06","PGLI"
69,69,69,69,0,"2016-01-07","PGLI"
69,69,69,69,0,"2016-01-08","PGLI"
69,69,69,69,0,"2016-01-11","PGLI"
88,88,63,63,8800,"2016-01-12","PGLI"
58,58,57,58,87700,"2016-01-13","PGLI"
58,58,58,58,0,"2016-01-14","PGLI"
58,58,58,58,200,"2016-01-15","PGLI"
58,58,58,58,0,"2016-01-18","PGLI"
58,58,58,58,0,"2016-01-19","PGLI"
58,58,58,58,0,"2016-01-20","PGLI"
56,56,53,53,37100,"2016-01-21","PGLI"
58,58,58,58,100,"2016-01-22","PGLI"
60,71,60,60,40200,"2016-01-25","PGLI"
64,64,64,64,100,"2016-01-26","PGLI"
80,80,58,59,400,"2016-01-27","PGLI"
59,59,59,59,0,"2016-01-28","PGLI"
64,64,64,64,100,"2016-01-29","PGLI"
64,64,64,64,0,"2016-02-01","PGLI"
64,64,64,64,0,"2016-02-02","PGLI"
64,64,64,64,0,"2016-02-03","PGLI"
66,66,63,63,11800,"2016-02-04","PGLI"
80,80,59,63,3900,"2016-02-05","PGLI"
57,57,57,57,1500,"2016-02-09","PGLI"
64,64,57,62,300,"2016-02-10","PGLI"
69,69,63,63,5900,"2016-02-11","PGLI"
57,57,57,57,4100,"2016-02-12","PGLI"
63,63,52,55,96600,"2016-02-15","PGLI"
52,60,50,51,2282700,"2016-02-16","PGLI"
50,51,50,50,128600,"2016-02-17","PGLI"
50,51,50,50,202700,"2016-02-18","PGLI"
51,51,50,50,20100,"2016-02-19","PGLI"
50,50,50,50,80400,"2016-02-22","PGLI"
50,50,50,50,70000,"2016-02-23","PGLI"
50,50,50,50,45000,"2016-02-24","PGLI"
50,50,50,50,20000,"2016-02-25","PGLI"
50,50,50,50,10000,"2016-02-26","PGLI"
51,51,50,50,10100,"2016-02-29","PGLI"
50,50,50,50,36100,"2016-03-01","PGLI"
50,50,50,50,129500,"2016-03-02","PGLI"
50,51,50,51,6700,"2016-03-03","PGLI"
50,51,50,50,310000,"2016-03-04","PGLI"
50,51,50,50,190300,"2016-03-07","PGLI"
50,50,50,50,55200,"2016-03-08","PGLI"
50,50,50,50,200,"2016-03-10","PGLI"
50,50,50,50,0,"2016-03-11","PGLI"
50,50,50,50,0,"2016-03-14","PGLI"
50,50,50,50,235000,"2016-03-15","PGLI"
50,52,50,50,792600,"2016-03-16","PGLI"
51,52,50,50,275300,"2016-03-17","PGLI"
50,51,50,50,303700,"2016-03-18","PGLI"
51,55,50,55,243100,"2016-03-21","PGLI"
53,53,50,50,586600,"2016-03-22","PGLI"
51,57,50,52,739400,"2016-03-23","PGLI"
52,55,52,52,100600,"2016-03-24","PGLI"
52,55,51,55,347700,"2016-03-28","PGLI"
52,54,52,52,85800,"2016-03-29","PGLI"
53,54,53,54,70000,"2016-03-30","PGLI"
54,56,53,53,21100,"2016-03-31","PGLI"
52,52,52,52,1000,"2016-04-01","PGLI"
54,54,52,52,1300,"2016-04-04","PGLI"
51,51,51,51,30000,"2016-04-05","PGLI"
52,55,51,55,91600,"2016-04-06","PGLI"
55,55,53,53,88000,"2016-04-07","PGLI"
53,53,53,53,20400,"2016-04-08","PGLI"
53,53,53,53,0,"2016-04-11","PGLI"
53,53,53,53,79700,"2016-04-12","PGLI"
53,53,53,53,0,"2016-04-13","PGLI"
53,53,53,53,0,"2016-04-14","PGLI"
53,53,53,53,0,"2016-04-15","PGLI"
53,53,53,53,0,"2016-04-18","PGLI"
53,53,53,53,0,"2016-04-19","PGLI"
53,55,53,55,470200,"2016-04-20","PGLI"
52,52,51,51,25000,"2016-04-21","PGLI"
51,51,51,51,0,"2016-04-22","PGLI"
51,51,51,51,79700,"2016-04-25","PGLI"
51,51,51,51,0,"2016-04-26","PGLI"
53,53,52,52,12000,"2016-04-27","PGLI"
52,52,52,52,0,"2016-04-28","PGLI"
53,53,53,53,60000,"2016-04-29","PGLI"
52,52,52,52,10500,"2016-05-02","PGLI"
51,53,51,53,100100,"2016-05-03","PGLI"
52,53,51,53,100100,"2016-05-04","PGLI"
53,53,53,53,400,"2016-05-09","PGLI"
50,51,50,51,20000,"2016-05-10","PGLI"
52,52,52,52,100,"2016-05-11","PGLI"
52,52,52,52,0,"2016-05-12","PGLI"
52,53,52,53,200,"2016-05-13","PGLI"
51,51,51,51,3300,"2016-05-16","PGLI"
51,53,51,53,6600,"2016-05-17","PGLI"
53,53,53,53,0,"2016-05-18","PGLI"
51,51,51,51,3000,"2016-05-19","PGLI"
51,51,51,51,0,"2016-05-20","PGLI"
53,53,53,53,100,"2016-05-23","PGLI"
53,53,53,53,0,"2016-05-24","PGLI"
51,52,51,52,19400,"2016-05-25","PGLI"
52,53,51,53,4400,"2016-05-26","PGLI"
53,53,53,53,0,"2016-05-27","PGLI"
52,54,52,54,2100,"2016-05-30","PGLI"
54,54,53,54,6300,"2016-05-31","PGLI"
54,54,53,54,96900,"2016-06-01","PGLI"
53,53,53,53,3000,"2016-06-02","PGLI"
53,53,53,53,200,"2016-06-03","PGLI"
54,54,53,54,32900,"2016-06-06","PGLI"
54,54,54,54,2000,"2016-06-07","PGLI"
54,54,52,52,200,"2016-06-08","PGLI"
54,54,54,54,100,"2016-06-09","PGLI"
52,52,52,52,2700,"2016-06-10","PGLI"
52,52,52,52,5300,"2016-06-13","PGLI"
52,53,52,53,600,"2016-06-14","PGLI"
53,53,50,51,443300,"2016-06-15","PGLI"
51,51,51,51,0,"2016-06-16","PGLI"
51,53,51,51,200,"2016-06-17","PGLI"
51,51,51,51,0,"2016-06-20","PGLI"
53,56,53,56,530700,"2016-06-21","PGLI"
54,56,54,56,250000,"2016-06-22","PGLI"
56,56,55,56,369100,"2016-06-23","PGLI"
56,56,56,56,0,"2016-06-24","PGLI"
56,56,56,56,0,"2016-06-27","PGLI"
56,56,56,56,250700,"2016-06-28","PGLI"
55,56,55,56,50000,"2016-06-29","PGLI"
56,57,56,57,4000,"2016-06-30","PGLI"
57,57,57,57,0,"2016-07-01","PGLI"
57,57,57,57,0,"2016-07-11","PGLI"
57,57,57,57,0,"2016-07-12","PGLI"
57,57,57,57,0,"2016-07-13","PGLI"
55,55,55,55,100,"2016-07-14","PGLI"
55,55,55,55,0,"2016-07-15","PGLI"
55,55,55,55,200,"2016-07-18","PGLI"
55,55,55,55,0,"2016-07-19","PGLI"
55,55,55,55,0,"2016-07-20","PGLI"
55,55,55,55,0,"2016-07-21","PGLI"
53,53,53,53,10000,"2016-07-22","PGLI"
53,53,53,53,0,"2016-07-25","PGLI"
53,68,53,62,186200,"2016-07-26","PGLI"
62,62,57,60,395400,"2016-07-27","PGLI"
60,62,57,62,12200,"2016-07-28","PGLI"
65,66,59,66,195500,"2016-07-29","PGLI"
66,66,62,62,24300,"2016-08-01","PGLI"
67,67,67,67,200,"2016-08-02","PGLI"
65,65,65,65,1500,"2016-08-03","PGLI"
63,65,63,63,2700,"2016-08-04","PGLI"
62,62,57,57,173500,"2016-08-05","PGLI"
57,63,57,63,30200,"2016-08-08","PGLI"
57,62,57,57,57500,"2016-08-09","PGLI"
57,66,57,62,14400,"2016-08-10","PGLI"
62,64,61,61,35500,"2016-08-11","PGLI"
63,63,60,60,39900,"2016-08-12","PGLI"
60,61,59,59,3800,"2016-08-15","PGLI"
59,60,59,60,5300,"2016-08-16","PGLI"
64,64,60,60,4000,"2016-08-18","PGLI"
60,62,58,60,1700,"2016-08-19","PGLI"
59,60,58,60,3200,"2016-08-22","PGLI"
68,68,58,60,6700,"2016-08-23","PGLI"
62,62,56,62,105300,"2016-08-24","PGLI"
60,60,60,60,2100,"2016-08-25","PGLI"
59,59,59,59,100,"2016-08-26","PGLI"
54,60,54,60,92200,"2016-08-29","PGLI"
56,58,54,57,41000,"2016-08-30","PGLI"
57,58,57,58,1200,"2016-08-31","PGLI"
58,58,58,58,0,"2016-09-01","PGLI"
58,58,58,58,0,"2016-09-02","PGLI"
58,58,58,58,0,"2016-09-05","PGLI"
53,57,53,57,5700,"2016-09-06","PGLI"
57,57,57,57,0,"2016-09-07","PGLI"
57,57,57,57,0,"2016-09-08","PGLI"
57,57,57,57,0,"2016-09-09","PGLI"
52,58,52,52,40100,"2016-09-13","PGLI"
59,59,56,56,19000,"2016-09-14","PGLI"
58,58,58,58,200,"2016-09-15","PGLI"
58,60,58,60,100,"2016-09-16","PGLI"
58,58,58,58,200,"2016-09-19","PGLI"
62,62,59,60,11000,"2016-09-20","PGLI"
60,60,58,58,6200,"2016-09-21","PGLI"
58,58,57,58,21700,"2016-09-22","PGLI"
58,58,58,58,0,"2016-09-23","PGLI"
58,59,58,59,2000,"2016-09-26","PGLI"
59,59,58,58,100,"2016-09-27","PGLI"
55,55,55,55,4900,"2016-09-28","PGLI"
58,58,58,58,200,"2016-09-29","PGLI"
58,58,58,58,0,"2016-09-30","PGLI"
58,58,58,58,0,"2016-10-03","PGLI"
58,58,58,58,0,"2016-10-04","PGLI"
58,58,58,58,0,"2016-10-05","PGLI"
61,61,53,59,400,"2016-10-06","PGLI"
59,59,59,59,0,"2016-10-07","PGLI"
59,59,59,59,0,"2016-10-10","PGLI"
59,63,59,60,6600,"2016-10-11","PGLI"
60,60,60,60,0,"2016-10-12","PGLI"
62,62,59,59,1100,"2016-10-13","PGLI"
59,61,59,61,100,"2016-10-14","PGLI"
61,61,61,61,0,"2016-10-17","PGLI"
61,61,61,61,0,"2016-10-18","PGLI"
59,59,57,59,1600,"2016-10-19","PGLI"
58,58,58,58,100,"2016-10-20","PGLI"
60,60,60,60,100,"2016-10-21","PGLI"
60,60,60,60,0,"2016-10-24","PGLI"
60,60,60,60,0,"2016-10-25","PGLI"
58,59,58,59,2000,"2016-10-26","PGLI"
58,58,58,58,200,"2016-10-27","PGLI"
59,60,59,60,60100,"2016-10-28","PGLI"
61,61,60,60,1100,"2016-10-31","PGLI"
60,61,60,61,100,"2016-11-01","PGLI"
61,61,61,61,0,"2016-11-02","PGLI"
59,59,59,59,400,"2016-11-03","PGLI"
59,60,59,60,200,"2016-11-04","PGLI"
60,60,57,58,900,"2016-11-07","PGLI"
60,60,58,58,21700,"2016-11-08","PGLI"
58,58,58,58,100,"2016-11-09","PGLI"
60,63,53,62,242700,"2016-11-10","PGLI"
68,68,60,61,32900,"2016-11-11","PGLI"
67,67,56,61,149400,"2016-11-14","PGLI"
60,61,58,60,220800,"2016-11-15","PGLI"
60,62,60,60,21100,"2016-11-16","PGLI"
61,61,61,61,200,"2016-11-17","PGLI"
61,61,61,61,100,"2016-11-18","PGLI"
61,61,59,61,25400,"2016-11-21","PGLI"
66,66,66,66,200,"2016-11-22","PGLI"
61,61,61,61,100,"2016-11-23","PGLI"
62,62,61,61,600,"2016-11-24","PGLI"
60,60,60,60,62100,"2016-11-25","PGLI"
60,60,60,60,54200,"2016-11-28","PGLI"
61,61,61,61,6500,"2016-11-29","PGLI"
61,61,61,61,0,"2016-11-30","PGLI"
61,61,61,61,0,"2016-12-01","PGLI"
61,64,61,64,20200,"2016-12-02","PGLI"
64,66,64,66,3300,"2016-12-05","PGLI"
66,66,66,66,0,"2016-12-06","PGLI"
66,72,62,72,18700,"2016-12-07","PGLI"
65,65,65,65,12800,"2016-12-08","PGLI"
61,66,60,66,300,"2016-12-09","PGLI"
66,66,66,66,0,"2016-12-13","PGLI"
63,63,63,63,19500,"2016-12-14","PGLI"
61,61,61,61,400,"2016-12-15","PGLI"
61,61,61,61,0,"2016-12-16","PGLI"
65,65,65,65,200,"2016-12-19","PGLI"
65,65,62,62,20000,"2016-12-20","PGLI"
62,65,59,59,38900,"2016-12-21","PGLI"
60,60,59,59,1300,"2016-12-22","PGLI"
56,56,56,56,200,"2016-12-23","PGLI"
56,56,56,56,10600,"2016-12-27","PGLI"
67,69,55,55,17500,"2016-12-28","PGLI"
67,67,57,57,5300,"2016-12-29","PGLI"
57,57,57,57,2000,"2016-12-30","PGLI"
57,57,57,57,0,"2017-01-02","PGLI"
57,57,57,57,0,"2017-01-03","PGLI"
57,57,52,55,19200,"2017-01-04","PGLI"
55,55,55,55,0,"2017-01-05","PGLI"
64,64,60,60,2400,"2017-01-06","PGLI"
60,60,60,60,0,"2017-01-09","PGLI"
60,60,54,55,2200,"2017-01-10","PGLI"
55,55,55,55,0,"2017-01-11","PGLI"
55,60,55,58,1300,"2017-01-12","PGLI"
54,59,54,55,58700,"2017-01-13","PGLI"
55,58,55,58,4000,"2017-01-16","PGLI"
58,60,54,59,20000,"2017-01-17","PGLI"
59,60,55,55,1000,"2017-01-18","PGLI"
56,61,56,61,11500,"2017-01-19","PGLI"
54,54,54,54,900,"2017-01-20","PGLI"
54,56,54,56,7000,"2017-01-23","PGLI"
56,56,50,52,1901700,"2017-01-24","PGLI"
54,54,52,53,82900,"2017-01-25","PGLI"
53,57,50,57,832000,"2017-01-26","PGLI"
58,64,57,57,2363400,"2017-01-27","PGLI"
55,55,52,54,1090100,"2017-01-30","PGLI"
54,54,53,54,76500,"2017-01-31","PGLI"
54,55,53,54,212300,"2017-02-01","PGLI"
55,58,55,57,800300,"2017-02-02","PGLI"
57,58,57,57,329800,"2017-02-03","PGLI"
58,66,53,59,2345400,"2017-02-06","PGLI"
62,65,55,58,3272300,"2017-02-07","PGLI"
65,65,58,59,588800,"2017-02-08","PGLI"
59,65,59,62,578400,"2017-02-09","PGLI"
62,65,62,65,241500,"2017-02-10","PGLI"
65,67,65,67,141700,"2017-02-13","PGLI"
67,67,64,67,47200,"2017-02-14","PGLI"
67,67,67,67,0,"2017-02-15","PGLI"
67,67,64,64,57300,"2017-02-16","PGLI"
64,64,64,64,15600,"2017-02-17","PGLI"
64,77,64,77,94800,"2017-02-20","PGLI"
77,77,66,70,283900,"2017-02-21","PGLI"
70,71,55,56,27324900,"2017-02-22","PGLI"
57,59,54,55,718300,"2017-02-23","PGLI"
56,56,53,53,240500,"2017-02-24","PGLI"
54,55,53,54,76300,"2017-02-27","PGLI"
54,65,54,56,3459400,"2017-02-28","PGLI"
60,60,53,55,1014700,"2017-03-01","PGLI"
55,59,54,54,1323500,"2017-03-02","PGLI"
54,58,54,56,526600,"2017-03-03","PGLI"
54,63,54,55,2095900,"2017-03-06","PGLI"
55,59,55,56,757200,"2017-03-07","PGLI"
56,58,55,56,416500,"2017-03-08","PGLI"
56,60,56,56,1228400,"2017-03-09","PGLI"
56,58,55,58,64900,"2017-03-10","PGLI"
58,58,57,57,40400,"2017-03-13","PGLI"
57,58,55,57,122400,"2017-03-14","PGLI"
57,57,55,56,56800,"2017-03-15","PGLI"
55,69,55,56,7959700,"2017-03-16","PGLI"
56,58,56,57,38300,"2017-03-17","PGLI"
57,57,55,55,302000,"2017-03-20","PGLI"
55,64,55,64,1143400,"2017-03-21","PGLI"
64,70,60,60,4057100,"2017-03-22","PGLI"
60,65,60,62,742900,"2017-03-23","PGLI"
60,77,59,65,16018400,"2017-03-24","PGLI"
62,70,62,62,878600,"2017-03-27","PGLI"
62,68,56,59,1203200,"2017-03-29","PGLI"
58,63,57,58,412300,"2017-03-30","PGLI"
60,60,57,58,490900,"2017-03-31","PGLI"
60,61,57,59,439300,"2017-04-03","PGLI"
59,66,57,59,1093800,"2017-04-04","PGLI"
59,59,59,59,0,"2017-04-05","PGLI"
60,60,57,59,335800,"2017-04-06","PGLI"
59,59,58,58,54300,"2017-04-07","PGLI"
57,67,56,67,1042800,"2017-04-10","PGLI"
67,71,60,63,8218900,"2017-04-11","PGLI"
63,63,60,61,176400,"2017-04-12","PGLI"
61,61,59,60,76800,"2017-04-13","PGLI"
60,62,59,60,97000,"2017-04-17","PGLI"
59,61,58,61,38200,"2017-04-18","PGLI"
61,61,61,61,0,"2017-04-19","PGLI"
61,61,59,60,19400,"2017-04-20","PGLI"
58,60,58,59,16900,"2017-04-21","PGLI"
59,60,58,60,68300,"2017-04-25","PGLI"
60,60,58,60,11400,"2017-04-26","PGLI"
60,65,59,59,964700,"2017-04-27","PGLI"
59,61,59,61,13500,"2017-04-28","PGLI"
59,60,58,60,33900,"2017-05-02","PGLI"
58,60,58,60,9300,"2017-05-03","PGLI"
58,60,58,60,44500,"2017-05-04","PGLI"
58,62,54,58,211700,"2017-05-05","PGLI"
56,59,56,57,60700,"2017-05-08","PGLI"
57,58,56,56,171500,"2017-05-09","PGLI"
56,57,56,56,11300,"2017-05-10","PGLI"
56,58,55,57,14500,"2017-05-12","PGLI"
57,57,56,56,22500,"2017-05-15","PGLI"
56,56,53,53,19500,"2017-05-16","PGLI"
54,57,54,54,119700,"2017-05-17","PGLI"
54,55,54,54,5600,"2017-05-18","PGLI"
54,55,54,55,1300,"2017-05-19","PGLI"
55,61,55,58,80800,"2017-05-22","PGLI"
58,59,56,59,7700,"2017-05-23","PGLI"
58,58,55,57,700,"2017-05-24","PGLI"
56,59,56,57,14700,"2017-05-26","PGLI"
57,59,56,58,1900,"2017-05-29","PGLI"
56,58,56,56,10000,"2017-05-30","PGLI"
56,58,56,56,17800,"2017-05-31","PGLI"
56,56,56,56,0,"2017-06-01","PGLI"
59,64,58,59,375100,"2017-06-02","PGLI"
59,59,55,59,215100,"2017-06-05","PGLI"
59,59,56,56,63600,"2017-06-06","PGLI"
57,57,56,56,23300,"2017-06-07","PGLI"
57,59,57,58,12300,"2017-06-08","PGLI"
55,58,55,57,53700,"2017-06-09","PGLI"
57,61,57,60,326700,"2017-06-12","PGLI"
61,66,61,61,530400,"2017-06-13","PGLI"
61,61,56,57,116000,"2017-06-14","PGLI"
58,58,56,57,169100,"2017-06-15","PGLI"
56,58,56,58,2700,"2017-06-16","PGLI"
56,58,56,58,85600,"2017-06-19","PGLI"
55,57,54,55,261200,"2017-06-20","PGLI"
56,57,56,57,500,"2017-06-21","PGLI"
55,56,55,55,40200,"2017-06-22","PGLI"
55,55,55,55,0,"2017-06-23","PGLI"
55,55,55,55,0,"2017-06-26","PGLI"
55,55,55,55,0,"2017-06-27","PGLI"
55,55,55,55,0,"2017-06-28","PGLI"
55,55,55,55,0,"2017-06-29","PGLI"
55,55,55,55,0,"2017-06-30","PGLI"
53,57,53,57,20500,"2017-07-03","PGLI"
57,58,57,57,25700,"2017-07-04","PGLI"
56,57,55,56,23900,"2017-07-05","PGLI"
53,56,50,55,18200,"2017-07-06","PGLI"
55,57,55,56,33700,"2017-07-07","PGLI"
56,56,56,56,0,"2017-07-10","PGLI"
56,59,56,58,276600,"2017-07-11","PGLI"
60,63,60,60,142600,"2017-07-12","PGLI"
60,63,60,61,229100,"2017-07-13","PGLI"
61,61,60,61,388500,"2017-07-14","PGLI"
61,62,60,60,91500,"2017-07-17","PGLI"
60,61,60,60,41400,"2017-07-18","PGLI"
61,79,60,66,2505000,"2017-07-19","PGLI"
66,69,61,66,534200,"2017-07-20","PGLI"
62,66,61,62,148200,"2017-07-21","PGLI"
61,62,59,62,71800,"2017-07-24","PGLI"
60,62,59,62,18700,"2017-07-25","PGLI"
61,64,59,63,105400,"2017-07-26","PGLI"
63,64,63,64,4400,"2017-07-27","PGLI"
63,63,59,59,3600,"2017-07-28","PGLI"
60,66,60,63,203100,"2017-07-31","PGLI"
63,64,59,59,22200,"2017-08-01","PGLI"
66,74,59,66,544300,"2017-08-02","PGLI"
67,79,65,71,4789900,"2017-08-03","PGLI"
72,81,68,69,1828500,"2017-08-04","PGLI"
67,70,62,64,437100,"2017-08-07","PGLI"
67,67,63,65,144800,"2017-08-08","PGLI"
66,68,61,65,392600,"2017-08-09","PGLI"
66,68,63,66,299400,"2017-08-10","PGLI"
67,67,61,63,487200,"2017-08-11","PGLI"
67,75,64,66,3908700,"2017-08-14","PGLI"
67,68,65,67,44100,"2017-08-15","PGLI"
68,70,66,67,149000,"2017-08-16","PGLI"
67,67,67,67,0,"2017-08-17","PGLI"
67,70,64,70,889600,"2017-08-18","PGLI"
72,75,65,67,1417300,"2017-08-21","PGLI"
67,90,66,90,5287500,"2017-08-22","PGLI"
100,121,90,110,7575700,"2017-08-23","PGLI"
111,125,91,101,2895000,"2017-08-24","PGLI"
101,111,98,110,647600,"2017-08-25","PGLI"
110,110,91,100,2079600,"2017-08-28","PGLI"
98,129,95,112,2643000,"2017-08-29","PGLI"
112,123,112,114,1011400,"2017-08-30","PGLI"
110,153,110,153,2982600,"2017-08-31","PGLI"
153,153,153,153,0,"2017-09-01","PGLI"
160,186,148,148,8130800,"2017-09-04","PGLI"
148,159,135,143,964100,"2017-09-05","PGLI"
145,160,143,146,2384200,"2017-09-06","PGLI"
147,152,142,143,313100,"2017-09-07","PGLI"
143,149,125,130,1915600,"2017-09-08","PGLI"
131,172,110,160,5796900,"2017-09-11","PGLI"
163,171,145,145,1405400,"2017-09-12","PGLI"
145,157,138,144,732200,"2017-09-13","PGLI"
144,154,139,143,1466300,"2017-09-14","PGLI"
143,145,134,134,355000,"2017-09-15","PGLI"
135,153,133,136,649300,"2017-09-18","PGLI"
136,145,134,135,316200,"2017-09-19","PGLI"
135,161,133,143,1960200,"2017-09-20","PGLI"
143,143,143,143,0,"2017-09-21","PGLI"
146,146,139,139,186900,"2017-09-22","PGLI"
135,141,130,135,182500,"2017-09-25","PGLI"
136,165,133,139,970000,"2017-09-26","PGLI"
139,154,135,154,677700,"2017-09-27","PGLI"
156,156,144,153,439000,"2017-09-28","PGLI"
150,154,144,144,124400,"2017-09-29","PGLI"
144,151,138,144,2641000,"2017-10-02","PGLI"
143,148,143,143,8600,"2017-10-03","PGLI"
150,153,144,147,203300,"2017-10-04","PGLI"
151,151,142,149,65300,"2017-10-05","PGLI"
151,153,149,149,150500,"2017-10-06","PGLI"
149,160,149,149,112100,"2017-10-09","PGLI"
149,154,149,153,155700,"2017-10-10","PGLI"
151,153,149,150,117800,"2017-10-11","PGLI"
152,152,151,151,5300,"2017-10-12","PGLI"
151,154,150,150,330400,"2017-10-13","PGLI"
160,160,150,150,189500,"2017-10-16","PGLI"
150,150,149,149,37700,"2017-10-17","PGLI"
149,154,149,154,21100,"2017-10-18","PGLI"
150,155,149,149,37200,"2017-10-19","PGLI"
150,150,141,148,800,"2017-10-20","PGLI"
148,151,148,151,75200,"2017-10-23","PGLI"
150,150,149,149,154400,"2017-10-24","PGLI"
150,150,149,150,108500,"2017-10-25","PGLI"
150,151,150,150,188100,"2017-10-26","PGLI"
151,151,151,151,20600,"2017-10-27","PGLI"
146,152,146,152,15300,"2017-10-30","PGLI"
148,160,148,151,30300,"2017-10-31","PGLI"
151,155,151,155,2200,"2017-11-01","PGLI"
158,158,152,152,36600,"2017-11-02","PGLI"
152,152,152,152,25000,"2017-11-03","PGLI"
154,160,154,159,900,"2017-11-06","PGLI"
159,159,159,159,0,"2017-11-07","PGLI"
155,155,154,154,29800,"2017-11-08","PGLI"
164,164,154,154,32200,"2017-11-09","PGLI"
154,155,154,154,20100,"2017-11-10","PGLI"
160,160,155,155,300,"2017-11-13","PGLI"
155,155,153,153,55800,"2017-11-14","PGLI"
153,153,153,153,300,"2017-11-15","PGLI"
152,155,152,155,20000,"2017-11-16","PGLI"
155,155,152,153,20400,"2017-11-17","PGLI"
143,143,143,143,100,"2017-11-20","PGLI"
155,157,154,157,60000,"2017-11-21","PGLI"
155,157,155,157,600,"2017-11-22","PGLI"
155,155,155,155,1000,"2017-11-23","PGLI"
155,155,155,155,200,"2017-11-24","PGLI"
155,155,154,154,31200,"2017-11-27","PGLI"
158,158,154,155,16700,"2017-11-28","PGLI"
155,155,155,155,20600,"2017-11-29","PGLI"
154,155,154,155,10500,"2017-11-30","PGLI"
155,155,155,155,0,"2017-12-01","PGLI"
155,155,155,155,36000,"2017-12-04","PGLI"
153,153,153,153,100,"2017-12-05","PGLI"
156,156,144,144,700,"2017-12-06","PGLI"
144,180,130,155,10600,"2017-12-07","PGLI"
156,156,155,156,24900,"2017-12-08","PGLI"
156,156,156,156,4300,"2017-12-11","PGLI"
156,156,156,156,12000,"2017-12-12","PGLI"
156,156,156,156,10100,"2017-12-13","PGLI"
156,156,156,156,100,"2017-12-14","PGLI"
156,156,156,156,0,"2017-12-15","PGLI"
154,156,152,156,25200,"2017-12-18","PGLI"
157,157,112,138,81900,"2017-12-19","PGLI"
137,138,137,138,15900,"2017-12-20","PGLI"
144,147,140,140,10200,"2017-12-21","PGLI"
140,140,140,140,0,"2017-12-22","PGLI"
140,140,140,140,0,"2017-12-25","PGLI"
140,140,140,140,0,"2017-12-26","PGLI"
140,140,140,140,100,"2017-12-27","PGLI"
140,149,140,149,700,"2017-12-28","PGLI"
149,159,149,155,19500,"2017-12-29","PGLI"
155,155,155,155,0,"2018-01-01","PGLI"
156,156,154,154,300,"2018-01-02","PGLI"
154,154,154,154,0,"2018-01-03","PGLI"
154,154,154,154,0,"2018-01-04","PGLI"
154,154,145,145,113400,"2018-01-05","PGLI"
146,154,146,152,2600,"2018-01-08","PGLI"
152,152,152,152,100,"2018-01-09","PGLI"
148,148,148,148,100,"2018-01-10","PGLI"
148,148,148,148,0,"2018-01-11","PGLI"
148,148,147,148,368100,"2018-01-12","PGLI"
148,148,147,147,3700,"2018-01-15","PGLI"
147,147,147,147,2800,"2018-01-16","PGLI"
148,170,146,146,100300,"2018-01-17","PGLI"
145,150,140,149,2400,"2018-01-18","PGLI"
145,160,141,154,66200,"2018-01-19","PGLI"
154,160,154,155,31400,"2018-01-22","PGLI"
155,160,155,157,92300,"2018-01-23","PGLI"
155,157,155,157,21200,"2018-01-24","PGLI"
157,157,157,157,0,"2018-01-25","PGLI"
156,156,155,155,112000,"2018-01-26","PGLI"
154,155,154,155,300900,"2018-01-29","PGLI"
153,158,153,157,19000,"2018-01-30","PGLI"
158,165,158,158,63600,"2018-01-31","PGLI"
150,157,150,157,33200,"2018-02-01","PGLI"
157,159,157,158,43700,"2018-02-02","PGLI"
158,162,158,162,3300,"2018-02-05","PGLI"
162,162,160,160,27900,"2018-02-06","PGLI"
163,165,163,164,1300,"2018-02-07","PGLI"
164,164,164,164,400,"2018-02-08","PGLI"
167,177,160,160,37500,"2018-02-09","PGLI"
169,169,159,160,9100,"2018-02-12","PGLI"
159,168,158,160,83000,"2018-02-13","PGLI"
159,161,158,160,1000,"2018-02-14","PGLI"
166,175,160,160,20900,"2018-02-15","PGLI"
160,160,160,160,0,"2018-02-16","PGLI"
160,164,160,164,2600,"2018-02-19","PGLI"
164,164,164,164,100,"2018-02-20","PGLI"
162,162,162,162,100,"2018-02-21","PGLI"
164,164,164,164,100,"2018-02-22","PGLI"
163,164,161,161,1300,"2018-02-23","PGLI"
163,163,163,163,12200,"2018-02-26","PGLI"
164,167,164,167,600,"2018-02-27","PGLI"
161,161,159,159,75100,"2018-02-28","PGLI"
161,161,161,161,1100,"2018-03-01","PGLI"
170,179,170,179,200,"2018-03-02","PGLI"
179,179,162,163,44600,"2018-03-05","PGLI"
163,163,163,163,0,"2018-03-06","PGLI"
165,165,156,161,1600,"2018-03-07","PGLI"
158,161,158,161,1800,"2018-03-08","PGLI"
155,167,140,157,19200,"2018-03-09","PGLI"
156,165,156,161,25200,"2018-03-12","PGLI"
170,180,160,160,7700,"2018-03-13","PGLI"
161,161,160,160,200,"2018-03-14","PGLI"
160,160,160,160,0,"2018-03-15","PGLI"
160,160,160,160,0,"2018-03-16","PGLI"
160,160,160,160,6000,"2018-03-19","PGLI"
160,160,160,160,100,"2018-03-20","PGLI"
160,160,160,160,0,"2018-03-21","PGLI"
160,160,160,160,100,"2018-03-22","PGLI"
160,160,160,160,0,"2018-03-23","PGLI"
160,160,160,160,100,"2018-03-26","PGLI"
160,160,160,160,0,"2018-03-27","PGLI"
160,160,160,160,0,"2018-03-28","PGLI"
160,160,160,160,400,"2018-03-29","PGLI"
160,160,160,160,0,"2018-03-30","PGLI"
160,160,160,160,27700,"2018-04-02","PGLI"
160,160,160,160,0,"2018-04-03","PGLI"
160,160,160,160,25000,"2018-04-04","PGLI"
160,160,160,160,24000,"2018-04-05","PGLI"
165,165,164,164,500,"2018-04-06","PGLI"
164,164,164,164,0,"2018-04-09","PGLI"
164,164,164,164,0,"2018-04-10","PGLI"
164,164,164,164,0,"2018-04-11","PGLI"
164,164,164,164,0,"2018-04-12","PGLI"
164,164,164,164,0,"2018-04-13","PGLI"
164,164,164,164,0,"2018-04-16","PGLI"
164,164,164,164,0,"2018-04-17","PGLI"
164,164,164,164,100,"2018-04-18","PGLI"
164,164,164,164,0,"2018-04-19","PGLI"
164,164,164,164,0,"2018-04-20","PGLI"
184,184,184,184,100,"2018-04-23","PGLI"
175,178,175,175,1400,"2018-04-24","PGLI"
175,175,175,175,0,"2018-04-25","PGLI"
175,175,175,175,0,"2018-04-26","PGLI"
175,175,175,175,0,"2018-04-27","PGLI"
172,173,172,173,46800,"2018-04-30","PGLI"
173,173,173,173,0,"2018-05-01","PGLI"
210,210,192,192,300,"2018-05-02","PGLI"
188,191,187,191,119400,"2018-05-03","PGLI"
195,195,191,191,8300,"2018-05-04","PGLI"
191,191,191,191,36100,"2018-05-07","PGLI"
195,195,191,191,20100,"2018-05-08","PGLI"
210,210,192,192,1900,"2018-05-09","PGLI"
192,192,192,192,0,"2018-05-10","PGLI"
196,196,193,196,7900,"2018-05-11","PGLI"
196,198,194,195,2300,"2018-05-14","PGLI"
195,195,195,195,0,"2018-05-15","PGLI"
193,210,190,200,134900,"2018-05-16","PGLI"
198,198,185,185,5400,"2018-05-17","PGLI"
190,200,190,200,52100,"2018-05-18","PGLI"
200,200,190,200,51200,"2018-05-21","PGLI"
200,200,200,200,0,"2018-05-22","PGLI"
200,200,200,200,0,"2018-05-23","PGLI"
200,200,200,200,0,"2018-05-24","PGLI"
200,200,200,200,0,"2018-05-25","PGLI"
200,200,200,200,0,"2018-05-28","PGLI"
200,200,200,200,0,"2018-05-29","PGLI"
200,200,200,200,0,"2018-05-30","PGLI"
200,200,200,200,0,"2018-05-31","PGLI"
200,200,200,200,0,"2018-06-01","PGLI"
200,200,200,200,0,"2018-06-04","PGLI"
200,200,200,200,0,"2018-06-05","PGLI"
200,200,200,200,0,"2018-06-06","PGLI"
200,200,200,200,0,"2018-06-07","PGLI"
199,200,199,200,21000,"2018-06-08","PGLI"
200,200,200,200,0,"2018-06-11","PGLI"
200,200,200,200,0,"2018-06-12","PGLI"
200,200,200,200,0,"2018-06-13","PGLI"
200,200,200,200,0,"2018-06-14","PGLI"
200,200,200,200,0,"2018-06-15","PGLI"
200,200,200,200,0,"2018-06-18","PGLI"
200,200,200,200,0,"2018-06-19","PGLI"
200,200,200,200,0,"2018-06-20","PGLI"
200,200,200,200,0,"2018-06-21","PGLI"
200,200,200,200,0,"2018-06-22","PGLI"
200,200,200,200,0,"2018-06-25","PGLI"
200,200,200,200,100,"2018-06-26","PGLI"
200,200,200,200,0,"2018-06-27","PGLI"
200,200,200,200,0,"2018-06-28","PGLI"
200,200,200,200,100,"2018-06-29","PGLI"
200,200,200,200,0,"2018-07-02","PGLI"
200,200,200,200,0,"2018-07-03","PGLI"
200,200,200,200,0,"2018-07-04","PGLI"
200,200,200,200,0,"2018-07-05","PGLI"
200,200,200,200,0,"2018-07-06","PGLI"
200,200,200,200,0,"2018-07-09","PGLI"
200,200,200,200,0,"2018-07-10","PGLI"
208,208,202,202,300,"2018-07-11","PGLI"
200,200,200,200,200,"2018-07-12","PGLI"
208,208,208,208,100,"2018-07-13","PGLI"
204,204,204,204,100,"2018-07-16","PGLI"
200,200,200,200,100,"2018-07-17","PGLI"
199,199,199,199,100,"2018-07-18","PGLI"
199,199,199,199,100,"2018-07-19","PGLI"
199,199,199,199,100,"2018-07-20","PGLI"
199,199,199,199,0,"2018-07-23","PGLI"
199,199,199,199,0,"2018-07-24","PGLI"
199,199,199,199,0,"2018-07-25","PGLI"
199,199,199,199,0,"2018-07-26","PGLI"
199,199,199,199,0,"2018-07-27","PGLI"
199,199,199,199,100,"2018-07-30","PGLI"
199,199,199,199,0,"2018-07-31","PGLI"
199,199,199,199,0,"2018-08-01","PGLI"
199,199,199,199,0,"2018-08-02","PGLI"
199,199,199,199,0,"2018-08-03","PGLI"
199,199,199,199,0,"2018-08-06","PGLI"
199,199,199,199,10000,"2018-08-07","PGLI"
199,199,199,199,0,"2018-08-08","PGLI"
199,199,199,199,0,"2018-08-09","PGLI"
199,199,199,199,0,"2018-08-10","PGLI"
199,199,199,199,0,"2018-08-13","PGLI"
199,250,199,199,4111300,"2018-08-14","PGLI"
199,199,199,199,0,"2018-08-15","PGLI"
199,199,199,199,0,"2018-08-16","PGLI"
199,199,199,199,0,"2018-08-17","PGLI"
199,199,199,199,0,"2018-08-20","PGLI"
250,250,248,248,429300,"2018-08-21","PGLI"
248,248,248,248,0,"2018-08-22","PGLI"
248,250,248,250,17000,"2018-08-23","PGLI"
222,222,216,216,87300,"2018-08-24","PGLI"
222,222,222,222,25100,"2018-08-27","PGLI"
222,222,222,222,26600,"2018-08-28","PGLI"
220,220,218,218,97200,"2018-08-29","PGLI"
218,218,218,218,0,"2018-08-30","PGLI"
218,218,218,218,0,"2018-08-31","PGLI"
230,230,230,230,100,"2018-09-03","PGLI"
230,240,210,230,75400,"2018-09-04","PGLI"
210,210,210,210,25200,"2018-09-05","PGLI"
210,250,180,248,646600,"2018-09-06","PGLI"
248,248,218,218,2400,"2018-09-07","PGLI"
258,258,250,250,2500,"2018-09-10","PGLI"
250,250,250,250,0,"2018-09-11","PGLI"
250,250,204,212,600,"2018-09-12","PGLI"
212,236,212,236,16600,"2018-09-13","PGLI"
236,236,236,236,0,"2018-09-14","PGLI"
214,214,214,214,4000,"2018-09-17","PGLI"
212,212,210,210,4600,"2018-09-18","PGLI"
210,250,210,248,13800,"2018-09-19","PGLI"
232,232,232,232,1600,"2018-09-20","PGLI"
232,232,232,232,0,"2018-09-21","PGLI"
232,232,232,232,0,"2018-09-24","PGLI"
232,232,232,232,0,"2018-09-25","PGLI"
232,232,232,232,0,"2018-09-26","PGLI"
232,232,232,232,200,"2018-09-27","PGLI"
232,232,232,232,0,"2018-09-28","PGLI"
214,214,214,214,4500,"2018-10-01","PGLI"
212,230,212,226,39300,"2018-10-02","PGLI"
250,270,212,248,6600,"2018-10-03","PGLI"
234,258,234,258,200,"2018-10-04","PGLI"
232,234,232,234,200,"2018-10-05","PGLI"
234,234,234,234,0,"2018-10-08","PGLI"
248,250,248,250,195000,"2018-10-09","PGLI"
244,244,244,244,200,"2018-10-10","PGLI"
244,244,244,244,0,"2018-10-11","PGLI"
244,244,244,244,0,"2018-10-12","PGLI"
244,244,244,244,0,"2018-10-15","PGLI"
244,244,244,244,0,"2018-10-16","PGLI"
210,240,200,240,53100,"2018-10-17","PGLI"
240,240,240,240,0,"2018-10-18","PGLI"
240,240,240,240,0,"2018-10-19","PGLI"
240,240,240,240,0,"2018-10-22","PGLI"
240,240,240,240,0,"2018-10-23","PGLI"
240,240,240,240,0,"2018-10-24","PGLI"
240,240,240,240,0,"2018-10-25","PGLI"
240,240,240,240,0,"2018-10-26","PGLI"
240,240,240,240,0,"2018-10-29","PGLI"
240,240,240,240,0,"2018-10-30","PGLI"
240,240,240,240,0,"2018-10-31","PGLI"
238,238,200,238,111800,"2018-11-01","PGLI"
238,238,238,238,0,"2018-11-02","PGLI"
190,238,190,208,1443800,"2018-11-05","PGLI"
208,208,208,208,0,"2018-11-06","PGLI"
206,208,198,198,35200,"2018-11-07","PGLI"
198,214,188,214,1200,"2018-11-08","PGLI"
214,214,214,214,0,"2018-11-09","PGLI"
214,214,214,214,0,"2018-11-12","PGLI"
161,238,161,195,500100,"2018-11-13","PGLI"
195,208,195,208,2400,"2018-11-14","PGLI"
208,208,200,208,2300,"2018-11-15","PGLI"
208,236,206,206,25200,"2018-11-16","PGLI"
232,232,193,200,54700,"2018-11-19","PGLI"
200,200,200,200,0,"2018-11-20","PGLI"
198,228,182,186,612300,"2018-11-21","PGLI"
199,202,199,200,200400,"2018-11-22","PGLI"
216,216,199,208,50200,"2018-11-23","PGLI"
208,216,200,216,220800,"2018-11-26","PGLI"
214,222,206,222,222200,"2018-11-27","PGLI"
220,250,208,244,225200,"2018-11-28","PGLI"
246,246,200,244,10100,"2018-11-29","PGLI"
244,244,244,244,0,"2018-11-30","PGLI"
236,250,202,250,125500,"2018-12-03","PGLI"
200,236,200,236,400,"2018-12-04","PGLI"
236,236,236,236,0,"2018-12-05","PGLI"
228,236,206,224,700,"2018-12-06","PGLI"
250,250,224,240,700,"2018-12-07","PGLI"
224,224,224,224,48900,"2018-12-10","PGLI"
224,224,224,224,0,"2018-12-11","PGLI"
200,244,200,244,400,"2018-12-12","PGLI"
244,244,244,244,0,"2018-12-13","PGLI"
240,248,240,244,7200,"2018-12-14","PGLI"
244,244,244,244,0,"2018-12-17","PGLI"
224,248,224,248,3300,"2018-12-18","PGLI"
224,240,224,240,200200,"2018-12-19","PGLI"
250,250,220,238,1400,"2018-12-20","PGLI"
238,238,238,238,0,"2018-12-21","PGLI"
238,238,238,238,0,"2018-12-24","PGLI"
238,238,238,238,0,"2018-12-25","PGLI"
238,238,238,238,0,"2018-12-26","PGLI"
242,250,240,248,459300,"2018-12-27","PGLI"
252,296,252,278,744700,"2018-12-28","PGLI"
278,278,278,278,0,"2018-12-31","PGLI"
278,278,278,278,0,"2019-01-01","PGLI"
280,280,210,280,17900,"2019-01-02","PGLI"
280,280,280,280,0,"2019-01-03","PGLI"
270,270,210,212,150800,"2019-01-04","PGLI"
212,226,210,218,26000,"2019-01-07","PGLI"
218,218,218,218,0,"2019-01-08","PGLI"
220,220,216,216,1500,"2019-01-09","PGLI"
210,220,208,210,4400,"2019-01-10","PGLI"
210,210,210,210,0,"2019-01-11","PGLI"
210,210,210,210,0,"2019-01-14","PGLI"
210,210,210,210,1500,"2019-01-15","PGLI"
210,210,210,210,200,"2019-01-16","PGLI"
210,210,210,210,0,"2019-01-17","PGLI"
210,210,210,210,0,"2019-01-18","PGLI"
210,210,190,210,12400,"2019-01-21","PGLI"
210,210,210,210,0,"2019-01-22","PGLI"
210,210,210,210,0,"2019-01-23","PGLI"
210,210,210,210,1400,"2019-01-24","PGLI"
230,230,210,210,5800,"2019-01-25","PGLI"
210,216,210,210,10100,"2019-01-28","PGLI"
212,212,212,212,2400,"2019-01-29","PGLI"
212,226,212,222,1400,"2019-01-30","PGLI"
222,222,222,222,0,"2019-01-31","PGLI"
204,220,204,220,1100,"2019-02-01","PGLI"
220,220,220,220,1100,"2019-02-04","PGLI"
220,220,220,220,0,"2019-02-05","PGLI"
206,206,206,206,5000,"2019-02-06","PGLI"
220,220,210,218,700,"2019-02-07","PGLI"
220,224,220,224,400,"2019-02-08","PGLI"
220,224,206,224,2700,"2019-02-11","PGLI"
220,220,220,220,2300,"2019-02-12","PGLI"
216,216,210,216,12500,"2019-02-13","PGLI"
220,220,220,220,2200,"2019-02-14","PGLI"
224,224,220,224,600,"2019-02-15","PGLI"
224,248,220,238,2100,"2019-02-18","PGLI"
218,238,212,238,13100,"2019-02-19","PGLI"
222,236,222,236,700,"2019-02-20","PGLI"
236,236,230,234,1600,"2019-02-21","PGLI"
232,234,232,234,2100,"2019-02-22","PGLI"
234,234,234,234,1800,"2019-02-25","PGLI"
234,250,234,246,2300,"2019-02-26","PGLI"
240,246,232,232,2500,"2019-02-27","PGLI"
232,290,232,240,9000,"2019-02-28","PGLI"
240,240,240,240,0,"2019-03-01","PGLI"
252,290,240,282,10000,"2019-03-04","PGLI"
282,282,282,282,0,"2019-03-05","PGLI"
250,280,250,272,600,"2019-03-06","PGLI"
272,272,272,272,0,"2019-03-07","PGLI"
252,278,242,278,5400,"2019-03-08","PGLI"
276,280,268,280,800,"2019-03-11","PGLI"
280,280,280,280,0,"2019-03-12","PGLI"
280,280,280,280,0,"2019-03-13","PGLI"
280,280,280,280,0,"2019-03-14","PGLI"
280,280,280,280,0,"2019-03-15","PGLI"
274,300,256,284,9000,"2019-03-18","PGLI"
262,262,258,258,300,"2019-03-19","PGLI"
262,272,256,268,1300,"2019-03-20","PGLI"
268,268,252,264,6700,"2019-03-21","PGLI"
260,264,260,264,4100,"2019-03-22","PGLI"
284,290,254,268,16000,"2019-03-25","PGLI"
252,270,252,270,2900,"2019-03-26","PGLI"
298,298,252,270,3000,"2019-03-27","PGLI"
284,284,252,252,2600,"2019-03-28","PGLI"
270,294,270,290,1000,"2019-03-29","PGLI"
274,292,272,272,500,"2019-04-01","PGLI"
272,272,272,272,0,"2019-04-02","PGLI"
272,272,272,272,0,"2019-04-03","PGLI"
272,272,272,272,0,"2019-04-04","PGLI"
282,298,282,298,200,"2019-04-05","PGLI"
298,312,298,312,2000,"2019-04-08","PGLI"
312,322,312,320,2200,"2019-04-09","PGLI"
290,320,290,320,500,"2019-04-10","PGLI"
320,320,320,320,100,"2019-04-11","PGLI"
320,320,320,320,0,"2019-04-12","PGLI"
320,320,320,320,0,"2019-04-15","PGLI"
328,328,322,322,2100,"2019-04-16","PGLI"
322,322,322,322,0,"2019-04-17","PGLI"
300,338,300,336,20600,"2019-04-18","PGLI"
336,336,336,336,0,"2019-04-19","PGLI"
346,346,320,324,3700,"2019-04-22","PGLI"
320,340,312,334,2100,"2019-04-23","PGLI"
410,410,334,340,23000,"2019-04-24","PGLI"
322,340,322,338,1800,"2019-04-25","PGLI"
318,318,318,318,500,"2019-04-26","PGLI"
392,392,316,376,3900,"2019-04-29","PGLI"
400,400,400,400,100,"2019-04-30","PGLI"
400,400,400,400,0,"2019-05-01","PGLI"
382,390,382,390,900,"2019-05-02","PGLI"
370,390,370,390,200,"2019-05-03","PGLI"
390,390,386,386,1300,"2019-05-06","PGLI"
438,438,302,340,14000,"2019-05-07","PGLI"
340,350,340,350,9800,"2019-05-08","PGLI"
350,350,348,348,300,"2019-05-09","PGLI"
340,360,340,358,400,"2019-05-10","PGLI"
358,358,356,358,600,"2019-05-13","PGLI"
358,358,356,356,200,"2019-05-14","PGLI"
430,430,422,422,3600,"2019-05-15","PGLI"
418,418,418,418,300,"2019-05-16","PGLI"
410,410,410,410,100,"2019-05-17","PGLI"
410,410,400,410,2800,"2019-05-20","PGLI"
410,410,410,410,100,"2019-05-21","PGLI"
410,410,410,410,0,"2019-05-22","PGLI"
468,468,420,420,200,"2019-05-23","PGLI"
400,420,400,420,1100,"2019-05-24","PGLI"
420,420,350,390,2000,"2019-05-27","PGLI"
410,410,340,344,13400,"2019-05-28","PGLI"
344,360,344,360,3900,"2019-05-29","PGLI"
360,360,360,360,0,"2019-05-30","PGLI"
360,370,360,370,2800,"2019-05-31","PGLI"
370,370,370,370,0,"2019-06-03","PGLI"
370,370,370,370,0,"2019-06-04","PGLI"
370,370,370,370,0,"2019-06-05","PGLI"
370,370,370,370,0,"2019-06-06","PGLI"
370,370,370,370,0,"2019-06-07","PGLI"
320,320,320,320,500,"2019-06-10","PGLI"
324,324,324,324,4100,"2019-06-11","PGLI"
340,350,340,350,200,"2019-06-12","PGLI"
368,368,366,366,200,"2019-06-13","PGLI"
366,366,366,366,0,"2019-06-14","PGLI"
390,390,390,390,100,"2019-06-17","PGLI"
372,390,370,390,500,"2019-06-18","PGLI"
NA,NA,NA,NA,NA,"2019-06-19","PGLI"
400,400,400,400,200,"2019-06-20","PGLI"
386,448,386,430,9400,"2019-06-21","PGLI"
430,478,430,476,8600,"2019-06-24","PGLI"
480,480,430,430,23100,"2019-06-25","PGLI"
428,428,400,428,8400,"2019-06-26","PGLI"
400,426,400,426,11200,"2019-06-27","PGLI"
426,426,426,426,0,"2019-06-28","PGLI"
424,426,424,426,300,"2019-07-01","PGLI"
426,426,426,426,2000,"2019-07-02","PGLI"
426,426,426,426,0,"2019-07-03","PGLI"
426,426,426,426,0,"2019-07-04","PGLI"
426,426,426,426,0,"2019-07-05","PGLI"
426,426,410,410,2100,"2019-07-08","PGLI"
410,440,398,398,2900,"2019-07-09","PGLI"
398,398,398,398,1000,"2019-07-10","PGLI"
398,400,398,398,2100,"2019-07-11","PGLI"
398,410,398,410,2800,"2019-07-12","PGLI"
400,400,400,400,300,"2019-07-15","PGLI"
400,400,400,400,0,"2019-07-16","PGLI"
400,400,334,390,61000,"2019-07-17","PGLI"
426,426,426,426,5300,"2019-07-18","PGLI"
426,426,426,426,0,"2019-07-19","PGLI"
426,426,426,426,0,"2019-07-22","PGLI"
416,416,416,416,100,"2019-07-23","PGLI"
400,400,400,400,200,"2019-07-24","PGLI"
440,440,440,440,100,"2019-07-25","PGLI"
440,440,440,440,0,"2019-07-26","PGLI"
440,440,440,440,0,"2019-07-29","PGLI"
440,440,440,440,1000,"2019-07-30","PGLI"
440,440,440,440,0,"2019-07-31","PGLI"
440,440,440,440,100,"2019-08-01","PGLI"
438,438,338,400,7200,"2019-08-02","PGLI"
430,430,430,430,100,"2019-08-05","PGLI"
412,412,392,392,200,"2019-08-06","PGLI"
372,400,372,400,600,"2019-08-07","PGLI"
380,400,380,400,200,"2019-08-08","PGLI"
400,400,400,400,0,"2019-08-09","PGLI"
400,400,400,400,0,"2019-08-12","PGLI"
398,400,398,400,300,"2019-08-13","PGLI"
400,400,400,400,0,"2019-08-14","PGLI"
400,400,400,400,0,"2019-08-15","PGLI"
400,400,400,400,0,"2019-08-16","PGLI"
400,400,400,400,0,"2019-08-19","PGLI"
400,400,400,400,0,"2019-08-20","PGLI"
400,400,400,400,0,"2019-08-21","PGLI"
400,400,400,400,0,"2019-08-22","PGLI"
400,400,400,400,0,"2019-08-23","PGLI"
400,400,400,400,0,"2019-08-26","PGLI"
350,390,336,390,1700,"2019-08-27","PGLI"
400,400,400,400,100,"2019-08-28","PGLI"
402,402,402,402,100,"2019-08-29","PGLI"
402,402,402,402,0,"2019-08-30","PGLI"
336,372,302,302,85900,"2019-09-02","PGLI"
322,330,240,244,41900,"2019-09-03","PGLI"
270,288,268,270,30600,"2019-09-04","PGLI"
270,308,252,296,18300,"2019-09-05","PGLI"
296,316,250,250,284500,"2019-09-06","PGLI"
244,280,240,280,67300,"2019-09-09","PGLI"
262,262,240,250,355700,"2019-09-10","PGLI"
256,256,244,250,265000,"2019-09-11","PGLI"
250,250,248,248,800,"2019-09-12","PGLI"
248,248,244,246,59200,"2019-09-13","PGLI"
226,242,226,242,9600,"2019-09-16","PGLI"
242,242,240,242,3000,"2019-09-17","PGLI"
244,270,242,242,461600,"2019-09-18","PGLI"
242,242,242,242,500,"2019-09-19","PGLI"
242,242,190,242,7800,"2019-09-20","PGLI"
242,242,242,242,0,"2019-09-23","PGLI"
222,230,222,230,500,"2019-09-24","PGLI"
242,242,242,242,2600,"2019-09-25","PGLI"
242,242,240,242,1300,"2019-09-26","PGLI"
254,254,254,254,100,"2019-09-27","PGLI"
234,234,234,234,4600,"2019-09-30","PGLI"
234,234,234,234,600,"2019-10-01","PGLI"
242,242,242,242,2000,"2019-10-02","PGLI"
222,238,206,238,1800,"2019-10-03","PGLI"
236,242,236,242,2100,"2019-10-04","PGLI"
242,242,242,242,0,"2019-10-07","PGLI"
250,250,242,242,500,"2019-10-08","PGLI"
242,242,242,242,0,"2019-10-09","PGLI"
242,242,242,242,0,"2019-10-10","PGLI"
242,242,242,242,0,"2019-10-11","PGLI"
230,230,230,230,100,"2019-10-14","PGLI"
264,264,246,246,200,"2019-10-15","PGLI"
246,246,246,246,0,"2019-10-16","PGLI"
232,232,194,202,317100,"2019-10-17","PGLI"
216,216,196,197,13900,"2019-10-18","PGLI"
195,196,157,157,348700,"2019-10-21","PGLI"
157,157,151,151,46200,"2019-10-22","PGLI"
151,152,129,152,45500,"2019-10-23","PGLI"
152,152,136,152,1300,"2019-10-24","PGLI"
159,162,130,152,65600,"2019-10-25","PGLI"
152,157,140,146,140500,"2019-10-28","PGLI"
137,137,126,126,294900,"2019-10-29","PGLI"
128,132,128,128,103100,"2019-10-30","PGLI"
128,128,125,125,7500,"2019-10-31","PGLI"
125,125,125,125,2200,"2019-11-01","PGLI"
124,124,114,114,18600,"2019-11-04","PGLI"
113,120,113,120,216300,"2019-11-05","PGLI"
119,119,112,113,9600,"2019-11-06","PGLI"
102,125,102,115,57300,"2019-11-07","PGLI"
120,130,120,128,92000,"2019-11-08","PGLI"
129,160,129,149,271600,"2019-11-11","PGLI"
150,150,142,148,18400,"2019-11-12","PGLI"
150,151,125,147,124500,"2019-11-13","PGLI"
145,160,140,160,121200,"2019-11-14","PGLI"
165,170,155,170,138900,"2019-11-15","PGLI"
169,190,138,170,70500,"2019-11-18","PGLI"
169,170,167,169,22400,"2019-11-19","PGLI"
179,188,179,180,73300,"2019-11-20","PGLI"
180,188,180,188,28300,"2019-11-21","PGLI"
196,196,188,188,8700,"2019-11-22","PGLI"
188,212,188,206,49800,"2019-11-25","PGLI"
206,250,206,236,43000,"2019-11-26","PGLI"
212,230,212,230,3600,"2019-11-27","PGLI"
250,250,210,236,52000,"2019-11-28","PGLI"
236,250,234,250,113400,"2019-11-29","PGLI"
232,262,212,262,124400,"2019-12-02","PGLI"
266,300,266,290,12900,"2019-12-03","PGLI"
288,290,288,290,2700,"2019-12-04","PGLI"
288,288,278,288,22200,"2019-12-05","PGLI"
290,296,280,296,3200,"2019-12-06","PGLI"
300,300,298,300,24500,"2019-12-09","PGLI"
302,310,302,310,25900,"2019-12-10","PGLI"
310,324,270,316,46700,"2019-12-11","PGLI"
312,326,280,310,109100,"2019-12-12","PGLI"
310,310,298,310,400,"2019-12-13","PGLI"
320,326,300,318,1000,"2019-12-16","PGLI"
300,340,300,322,48700,"2019-12-17","PGLI"
322,322,300,322,16500,"2019-12-18","PGLI"
320,322,320,322,21300,"2019-12-19","PGLI"
330,330,320,320,11500,"2019-12-20","PGLI"
320,322,310,320,5000,"2019-12-23","PGLI"
310,324,310,324,70600,"2019-12-26","PGLI"
324,324,300,300,700,"2019-12-27","PGLI"
300,326,300,326,70300,"2019-12-30","PGLI"
326,326,326,326,100,"2020-01-02","PGLI"
326,326,326,326,0,"2020-01-03","PGLI"
326,326,326,326,400,"2020-01-06","PGLI"
330,330,326,330,800,"2020-01-07","PGLI"
332,332,310,332,1500,"2020-01-08","PGLI"
332,332,332,332,0,"2020-01-09","PGLI"
330,332,330,332,200,"2020-01-10","PGLI"
332,336,332,336,200,"2020-01-13","PGLI"
336,336,336,336,0,"2020-01-14","PGLI"
336,336,336,336,0,"2020-01-15","PGLI"
342,342,290,340,1000,"2020-01-16","PGLI"
340,340,340,340,300,"2020-01-17","PGLI"
344,344,342,342,200,"2020-01-20","PGLI"
344,344,344,344,100,"2020-01-21","PGLI"
344,344,344,344,0,"2020-01-22","PGLI"
344,344,344,344,0,"2020-01-23","PGLI"
344,344,344,344,0,"2020-01-24","PGLI"
344,344,344,344,0,"2020-01-27","PGLI"
344,344,344,344,0,"2020-01-28","PGLI"
344,344,344,344,0,"2020-01-29","PGLI"
344,344,344,344,0,"2020-01-30","PGLI"
344,344,344,344,0,"2020-01-31","PGLI"
344,344,344,344,0,"2020-02-03","PGLI"
344,344,344,344,0,"2020-02-04","PGLI"
344,344,344,344,0,"2020-02-05","PGLI"
344,344,344,344,0,"2020-02-06","PGLI"
344,344,344,344,0,"2020-02-07","PGLI"
344,344,344,344,0,"2020-02-10","PGLI"
344,344,344,344,0,"2020-02-11","PGLI"
344,344,344,344,0,"2020-02-12","PGLI"
344,344,344,344,0,"2020-02-13","PGLI"
344,344,344,344,0,"2020-02-14","PGLI"
344,344,344,344,0,"2020-02-17","PGLI"
344,344,344,344,0,"2020-02-18","PGLI"
344,344,344,344,0,"2020-02-19","PGLI"
344,344,344,344,0,"2020-02-20","PGLI"
290,290,290,290,100,"2020-02-21","PGLI"
290,290,290,290,0,"2020-02-24","PGLI"
290,290,290,290,0,"2020-02-25","PGLI"
300,300,290,300,5200,"2020-02-26","PGLI"
300,300,300,300,0,"2020-02-27","PGLI"
300,300,300,300,0,"2020-02-28","PGLI"
300,310,300,310,200,"2020-03-02","PGLI"
308,320,308,320,200,"2020-03-03","PGLI"
320,320,320,320,0,"2020-03-04","PGLI"
320,320,320,320,0,"2020-03-05","PGLI"
320,320,320,320,0,"2020-03-06","PGLI"
320,320,320,320,0,"2020-03-09","PGLI"
320,320,320,320,0,"2020-03-10","PGLI"
320,320,320,320,0,"2020-03-11","PGLI"
338,338,338,338,100,"2020-03-12","PGLI"
338,338,338,338,0,"2020-03-13","PGLI"
338,338,338,338,0,"2020-03-16","PGLI"
338,338,320,320,300,"2020-03-17","PGLI"
320,320,320,320,0,"2020-03-18","PGLI"
320,320,320,320,0,"2020-03-19","PGLI"
320,320,320,320,0,"2020-03-20","PGLI"
320,320,320,320,0,"2020-03-23","PGLI"
320,320,320,320,0,"2020-03-24","PGLI"
320,320,320,320,0,"2020-03-26","PGLI"
318,320,300,320,1300,"2020-03-27","PGLI"
320,320,320,320,0,"2020-03-30","PGLI"
320,320,320,320,0,"2020-03-31","PGLI"
320,320,320,320,0,"2020-04-01","PGLI"
320,320,320,320,0,"2020-04-02","PGLI"
320,320,320,320,0,"2020-04-03","PGLI"
300,316,300,316,200,"2020-04-06","PGLI"
316,316,316,316,0,"2020-04-07","PGLI"
316,316,316,316,0,"2020-04-08","PGLI"
316,316,316,316,0,"2020-04-09","PGLI"
316,316,316,316,0,"2020-04-13","PGLI"
316,316,316,316,0,"2020-04-14","PGLI"
316,316,316,316,0,"2020-04-15","PGLI"
314,314,294,294,5100,"2020-04-16","PGLI"
304,304,304,304,2500,"2020-04-17","PGLI"
304,304,304,304,0,"2020-04-20","PGLI"
304,304,304,304,0,"2020-04-21","PGLI"
304,304,304,304,0,"2020-04-22","PGLI"
304,304,304,304,0,"2020-04-23","PGLI"
304,304,304,304,0,"2020-04-24","PGLI"
304,304,304,304,0,"2020-04-27","PGLI"
304,304,304,304,0,"2020-04-28","PGLI"
304,304,304,304,0,"2020-04-29","PGLI"
304,304,304,304,0,"2020-04-30","PGLI"
300,300,300,300,863500,"2020-05-04","PGLI"
300,300,300,300,0,"2020-05-05","PGLI"
300,300,300,300,0,"2020-05-06","PGLI"
300,300,300,300,0,"2020-05-08","PGLI"
300,300,300,300,0,"2020-05-11","PGLI"
300,300,300,300,0,"2020-05-12","PGLI"
300,300,300,300,0,"2020-05-13","PGLI"
310,310,310,310,1000,"2020-05-14","PGLI"
310,320,310,320,1000,"2020-05-15","PGLI"
320,320,320,320,100,"2020-05-18","PGLI"
314,314,298,298,400,"2020-05-19","PGLI"
298,298,298,298,0,"2020-05-20","PGLI"
298,298,298,298,0,"2020-05-26","PGLI"
298,298,298,298,0,"2020-05-27","PGLI"
298,298,298,298,0,"2020-05-28","PGLI"
298,298,298,298,0,"2020-05-29","PGLI"
298,310,296,300,10200,"2020-06-02","PGLI"
296,300,280,300,4600,"2020-06-03","PGLI"
280,300,280,300,4400,"2020-06-04","PGLI"
282,302,282,302,1500,"2020-06-05","PGLI"
284,302,284,302,200,"2020-06-08","PGLI"
302,302,302,302,0,"2020-06-09","PGLI"
288,288,282,282,1400,"2020-06-10","PGLI"
266,266,264,264,5200,"2020-06-11","PGLI"
264,264,246,246,400,"2020-06-12","PGLI"
230,230,230,230,4800,"2020-06-15","PGLI"
214,214,214,214,1200,"2020-06-16","PGLI"
200,210,200,210,283100,"2020-06-17","PGLI"
212,220,212,220,1500,"2020-06-18","PGLI"
220,220,214,214,5100,"2020-06-19","PGLI"
204,204,202,202,700,"2020-06-22","PGLI"
200,200,200,200,20200,"2020-06-23","PGLI"
188,190,186,190,81400,"2020-06-24","PGLI"
200,220,200,200,87400,"2020-06-25","PGLI"
200,200,200,200,2400,"2020-06-26","PGLI"
216,216,200,200,15100,"2020-06-29","PGLI"
200,220,200,220,60200,"2020-06-30","PGLI"
206,220,206,220,22500,"2020-07-01","PGLI"
220,230,206,230,21300,"2020-07-02","PGLI"
230,230,230,230,10000,"2020-07-03","PGLI"
216,228,216,228,1100,"2020-07-06","PGLI"
228,228,228,228,0,"2020-07-07","PGLI"
228,228,228,228,0,"2020-07-08","PGLI"
214,228,214,228,20000,"2020-07-09","PGLI"
228,228,228,228,0,"2020-07-10","PGLI"
240,278,216,216,12900,"2020-07-13","PGLI"
208,226,206,226,400,"2020-07-14","PGLI"
226,226,226,226,0,"2020-07-15","PGLI"
250,250,250,250,100,"2020-07-16","PGLI"
234,246,234,234,40200,"2020-07-17","PGLI"
228,228,218,218,82500,"2020-07-20","PGLI"
218,224,204,224,44500,"2020-07-21","PGLI"
224,238,212,212,25500,"2020-07-22","PGLI"
212,214,212,214,2000,"2020-07-23","PGLI"
234,236,214,230,11500,"2020-07-24","PGLI"
216,228,216,228,35900,"2020-07-27","PGLI"
218,218,214,214,1100,"2020-07-28","PGLI"
212,212,202,212,3400,"2020-07-29","PGLI"
200,200,198,200,600,"2020-07-30","PGLI"
220,220,186,188,15500,"2020-08-03","PGLI"
190,220,175,178,9900,"2020-08-04","PGLI"
168,210,167,210,10300,"2020-08-05","PGLI"
230,230,196,204,3100,"2020-08-06","PGLI"
204,204,190,190,7200,"2020-08-07","PGLI"
179,202,177,177,49400,"2020-08-10","PGLI"
177,204,177,204,1500,"2020-08-11","PGLI"
224,224,190,190,2900,"2020-08-12","PGLI"
181,181,181,181,5000,"2020-08-13","PGLI"
172,172,172,172,100,"2020-08-14","PGLI"
170,214,170,210,3500,"2020-08-18","PGLI"
222,222,196,196,3900,"2020-08-19","PGLI"
183,230,183,195,15300,"2020-08-24","PGLI"
195,218,184,184,4300,"2020-08-25","PGLI"
184,230,176,180,500,"2020-08-26","PGLI"
180,216,176,189,600,"2020-08-27","PGLI"
180,180,180,180,100,"2020-08-28","PGLI"
180,180,180,180,0,"2020-08-31","PGLI"
230,230,230,230,100,"2020-09-01","PGLI"
226,226,214,214,1500,"2020-09-02","PGLI"
234,234,214,214,1500,"2020-09-03","PGLI"
200,200,200,200,200,"2020-09-04","PGLI"
200,200,188,188,3600,"2020-09-07","PGLI"
188,188,188,188,0,"2020-09-08","PGLI"
199,199,199,199,100,"2020-09-09","PGLI"
186,186,186,186,500,"2020-09-10","PGLI"
186,186,186,186,0,"2020-09-11","PGLI"
176,176,176,176,100,"2020-09-14","PGLI"
188,188,166,166,400,"2020-09-15","PGLI"
165,165,165,165,100,"2020-09-16","PGLI"
165,165,165,165,0,"2020-09-17","PGLI"
165,168,165,168,1300,"2020-09-18","PGLI"
165,165,165,165,200,"2020-09-21","PGLI"
165,165,165,165,100,"2020-09-22","PGLI"
165,165,165,165,100,"2020-09-23","PGLI"
165,165,165,165,100,"2020-09-24","PGLI"
165,165,165,165,0,"2020-09-25","PGLI"
165,165,165,165,0,"2020-09-28","PGLI"
165,165,165,165,0,"2020-09-29","PGLI"
165,165,165,165,0,"2020-09-30","PGLI"
165,165,165,165,0,"2020-10-01","PGLI"
165,165,165,165,0,"2020-10-02","PGLI"
165,165,165,165,0,"2020-10-05","PGLI"
165,165,165,165,0,"2020-10-06","PGLI"
156,156,156,156,100,"2020-10-07","PGLI"
150,150,150,150,200,"2020-10-08","PGLI"
154,154,154,154,700,"2020-10-09","PGLI"
154,154,154,154,0,"2020-10-12","PGLI"
154,154,154,154,0,"2020-10-13","PGLI"
154,154,154,154,0,"2020-10-14","PGLI"
155,156,155,156,10100,"2020-10-15","PGLI"
155,155,155,155,500,"2020-10-16","PGLI"
155,155,155,155,100,"2020-10-19","PGLI"
155,155,155,155,0,"2020-10-20","PGLI"
155,155,155,155,0,"2020-10-21","PGLI"
155,175,155,175,20900,"2020-10-22","PGLI"
185,188,163,174,56200,"2020-10-23","PGLI"
174,174,174,174,6200,"2020-10-26","PGLI"
174,174,174,174,26600,"2020-10-27","PGLI"
163,164,163,164,5600,"2020-11-02","PGLI"
194,200,165,165,9500,"2020-11-03","PGLI"
163,198,163,198,8000,"2020-11-04","PGLI"
208,264,188,260,70100,"2020-11-05","PGLI"
256,284,242,258,64800,"2020-11-06","PGLI"
242,256,240,256,22100,"2020-11-09","PGLI"
240,252,240,246,1800,"2020-11-10","PGLI"
232,240,230,230,2100,"2020-11-11","PGLI"
214,226,214,214,7100,"2020-11-12","PGLI"
202,202,200,200,8500,"2020-11-13","PGLI"
186,248,186,187,34900,"2020-11-16","PGLI"
187,197,187,196,73000,"2020-11-17","PGLI"
186,196,186,196,800,"2020-11-18","PGLI"
184,262,184,258,29900,"2020-11-19","PGLI"
278,298,240,240,35900,"2020-11-20","PGLI"
240,240,224,224,7900,"2020-11-23","PGLI"
212,270,210,220,73700,"2020-11-24","PGLI"
240,266,206,230,118000,"2020-11-25","PGLI"
216,220,216,216,1900,"2020-11-26","PGLI"
216,240,214,238,9100,"2020-11-27","PGLI"
224,236,222,222,6700,"2020-11-30","PGLI"
210,258,210,230,7300,"2020-12-01","PGLI"
250,250,246,246,4400,"2020-12-02","PGLI"
246,250,244,246,32000,"2020-12-03","PGLI"
240,240,230,230,6000,"2020-12-04","PGLI"
230,230,214,214,800,"2020-12-07","PGLI"
214,214,214,214,0,"2020-12-08","PGLI"
206,208,206,208,1300,"2020-12-10","PGLI"
208,222,195,197,55900,"2020-12-11","PGLI"
190,191,190,191,600,"2020-12-14","PGLI"
190,256,190,238,16800,"2020-12-15","PGLI"
252,252,222,222,14700,"2020-12-16","PGLI"
210,214,210,214,700,"2020-12-17","PGLI"
212,256,210,256,2400,"2020-12-18","PGLI"
254,256,240,240,72500,"2020-12-21","PGLI"
260,300,232,236,65800,"2020-12-22","PGLI"
222,280,220,220,203200,"2020-12-23","PGLI"
238,238,220,236,49800,"2020-12-28","PGLI"
240,240,224,238,41800,"2020-12-29","PGLI"
238,238,238,238,1200,"2020-12-30","PGLI"
238,238,222,236,48700,"2021-01-04","PGLI"
220,282,220,220,157200,"2021-01-05","PGLI"
272,272,222,224,95600,"2021-01-06","PGLI"
212,232,212,232,50000,"2021-01-07","PGLI"
238,238,222,226,500,"2021-01-08","PGLI"
214,238,214,214,8300,"2021-01-11","PGLI"
214,214,200,204,29700,"2021-01-12","PGLI"
204,244,190,198,32600,"2021-01-13","PGLI"
224,224,185,197,24800,"2021-01-14","PGLI"
197,198,196,198,61200,"2021-01-15","PGLI"
188,190,188,190,17000,"2021-01-18","PGLI"
180,180,180,180,3900,"2021-01-19","PGLI"
198,242,168,185,150400,"2021-01-20","PGLI"
186,230,186,212,46100,"2021-01-21","PGLI"
200,200,198,198,14100,"2021-01-22","PGLI"
198,198,196,196,300,"2021-01-25","PGLI"
195,242,184,200,90300,"2021-01-26","PGLI"
187,240,187,200,119100,"2021-01-27","PGLI"
195,242,195,236,33700,"2021-01-28","PGLI"
240,240,222,236,58700,"2021-01-29","PGLI"
234,234,232,232,1000,"2021-02-01","PGLI"
218,218,216,216,13300,"2021-02-02","PGLI"
204,210,204,206,13200,"2021-02-03","PGLI"
193,220,193,220,3400,"2021-02-04","PGLI"
240,240,226,228,1400,"2021-02-05","PGLI"
218,226,218,226,5400,"2021-02-08","PGLI"
224,224,224,224,100,"2021-02-09","PGLI"
210,210,210,210,900,"2021-02-10","PGLI"
210,242,196,242,143300,"2021-02-11","PGLI"
242,242,228,240,5900,"2021-02-15","PGLI"
224,242,224,240,41000,"2021-02-16","PGLI"
230,230,230,230,100,"2021-02-17","PGLI"
216,236,216,236,200,"2021-02-18","PGLI"
236,236,236,236,0,"2021-02-19","PGLI"
222,238,222,238,4200,"2021-02-22","PGLI"
240,240,222,234,600,"2021-02-23","PGLI"
250,250,236,238,300,"2021-02-24","PGLI"
238,238,238,238,0,"2021-02-25","PGLI"
222,222,222,222,10400,"2021-02-26","PGLI"
210,226,210,226,2700,"2021-03-01","PGLI"
226,226,226,226,0,"2021-03-02","PGLI"
226,230,212,212,4100,"2021-03-03","PGLI"
216,216,210,210,800,"2021-03-04","PGLI"
214,214,202,202,1400,"2021-03-05","PGLI"
194,206,194,196,1400,"2021-03-08","PGLI"
196,264,196,264,834800,"2021-03-09","PGLI"
282,286,246,246,152100,"2021-03-10","PGLI"
230,230,230,230,11000,"2021-03-12","PGLI"
214,230,214,214,194600,"2021-03-15","PGLI"
200,212,200,200,103500,"2021-03-16","PGLI"
196,228,196,210,18700,"2021-03-17","PGLI"
210,218,196,214,19200,"2021-03-18","PGLI"
218,218,200,204,29100,"2021-03-19","PGLI"
204,244,202,222,182700,"2021-03-22","PGLI"
222,228,222,226,10300,"2021-03-23","PGLI"
226,226,226,226,13200,"2021-03-24","PGLI"
214,216,212,212,1000,"2021-03-25","PGLI"
200,230,198,224,59700,"2021-03-26","PGLI"
224,224,210,210,3200,"2021-03-29","PGLI"
210,210,204,204,52200,"2021-03-30","PGLI"
220,220,212,212,500,"2021-03-31","PGLI"
212,226,202,202,3800,"2021-04-01","PGLI"
202,216,202,212,5400,"2021-04-05","PGLI"
212,212,200,200,9700,"2021-04-06","PGLI"
200,212,198,208,6700,"2021-04-07","PGLI"
208,208,206,206,2200,"2021-04-08","PGLI"
206,208,192,206,9100,"2021-04-09","PGLI"
206,206,206,206,2500,"2021-04-12","PGLI"
206,206,192,192,3800,"2021-04-13","PGLI"
202,202,194,200,3100,"2021-04-14","PGLI"
200,210,186,210,10800,"2021-04-15","PGLI"
210,210,197,197,9100,"2021-04-16","PGLI"
196,202,186,190,11200,"2021-04-19","PGLI"
190,214,190,192,17200,"2021-04-20","PGLI"
194,204,194,194,6700,"2021-04-21","PGLI"
195,202,194,194,4800,"2021-04-22","PGLI"
194,199,194,199,8200,"2021-04-23","PGLI"
199,199,199,199,0,"2021-04-26","PGLI"
189,191,188,188,32900,"2021-04-27","PGLI"
188,197,185,190,40900,"2021-04-28","PGLI"
216,216,194,196,1600,"2021-04-29","PGLI"
195,196,194,194,900,"2021-04-30","PGLI"
194,218,182,216,67900,"2021-05-03","PGLI"
214,270,202,270,353700,"2021-05-04","PGLI"
270,270,252,252,16200,"2021-05-05","PGLI"
236,236,236,236,28000,"2021-05-06","PGLI"
220,238,220,220,260600,"2021-05-07","PGLI"
220,220,206,208,161500,"2021-05-10","PGLI"
202,222,199,200,57500,"2021-05-11","PGLI"
208,208,199,208,11600,"2021-05-17","PGLI"
206,210,199,208,22500,"2021-05-18","PGLI"
200,202,194,202,67700,"2021-05-19","PGLI"
195,195,188,188,160200,"2021-05-20","PGLI"
188,195,177,180,36100,"2021-05-21","PGLI"
180,180,168,169,98300,"2021-05-24","PGLI"
169,181,166,170,18900,"2021-05-25","PGLI"
164,178,164,176,5400,"2021-05-27","PGLI"
180,180,170,177,1700,"2021-05-28","PGLI"
177,177,171,177,1500,"2021-05-31","PGLI"
177,218,174,216,356200,"2021-06-02","PGLI"
218,268,202,250,270800,"2021-06-03","PGLI"
250,268,234,250,93400,"2021-06-04","PGLI"
250,250,234,234,2300,"2021-06-07","PGLI"
218,268,218,250,37300,"2021-06-08","PGLI"
236,270,234,270,357000,"2021-06-09","PGLI"
260,260,252,252,19700,"2021-06-10","PGLI"
236,268,236,268,16900,"2021-06-11","PGLI"
266,266,266,266,200,"2021-06-14","PGLI"
266,266,266,266,700,"2021-06-15","PGLI"
266,266,266,266,1400,"2021-06-16","PGLI"
266,266,248,248,2100,"2021-06-17","PGLI"
232,232,232,232,3200,"2021-06-18","PGLI"
216,216,216,216,700,"2021-06-21","PGLI"
204,206,204,206,200,"2021-06-22","PGLI"
202,202,202,202,100,"2021-06-23","PGLI"
202,248,202,248,5700,"2021-06-24","PGLI"
268,268,246,246,1000,"2021-06-25","PGLI"
246,306,232,262,2656100,"2021-06-28","PGLI"
282,282,244,260,18900,"2021-06-29","PGLI"
250,260,242,248,9200,"2021-06-30","PGLI"
248,270,232,232,234600,"2021-07-01","PGLI"
248,258,216,216,18900,"2021-07-02","PGLI"
242,270,216,258,162800,"2021-07-05","PGLI"
258,258,240,240,36000,"2021-07-06","PGLI"
238,242,224,226,24600,"2021-07-07","PGLI"
236,236,212,218,24900,"2021-07-08","PGLI"
218,252,204,232,26800,"2021-07-09","PGLI"
232,232,218,218,6700,"2021-07-12","PGLI"
206,230,204,224,6400,"2021-07-13","PGLI"
216,246,212,212,14300,"2021-07-14","PGLI"
206,218,202,218,10200,"2021-07-15","PGLI"
218,218,206,212,1800,"2021-07-16","PGLI"
212,212,206,206,1600,"2021-07-19","PGLI"
220,220,202,214,1600,"2021-07-21","PGLI"
212,212,212,212,100,"2021-07-22","PGLI"
212,212,212,212,0,"2021-07-23","PGLI"
218,236,206,212,1900,"2021-07-26","PGLI"
220,220,204,216,1200,"2021-07-27","PGLI"
208,212,208,212,800,"2021-07-28","PGLI"
214,250,206,214,6000,"2021-07-29","PGLI"
202,264,202,236,127900,"2021-07-30","PGLI"
252,252,220,220,49800,"2021-08-02","PGLI"
218,218,210,212,1800,"2021-08-03","PGLI"
208,208,208,208,300,"2021-08-04","PGLI"
208,226,208,212,3900,"2021-08-05","PGLI"
212,212,208,212,56900,"2021-08-06","PGLI"
212,212,206,206,500,"2021-08-09","PGLI"
204,204,204,204,100,"2021-08-10","PGLI"
204,214,204,210,3000,"2021-08-12","PGLI"
204,208,204,208,1100,"2021-08-13","PGLI"
208,238,208,210,46100,"2021-08-16","PGLI"
210,252,206,210,67000,"2021-08-18","PGLI"
214,218,206,216,8300,"2021-08-19","PGLI"
210,210,210,210,2800,"2021-08-20","PGLI"
210,210,210,210,1400,"2021-08-23","PGLI"
210,212,210,210,400,"2021-08-24","PGLI"
226,258,206,212,148800,"2021-08-25","PGLI"
228,228,202,214,10800,"2021-08-26","PGLI"
202,242,202,230,213200,"2021-08-27","PGLI"
232,232,214,228,56200,"2021-08-30","PGLI"
226,226,216,216,400,"2021-08-31","PGLI"
216,232,206,230,24300,"2021-09-01","PGLI"
214,230,214,214,8700,"2021-09-02","PGLI"
214,214,214,214,100,"2021-09-03","PGLI"
210,210,208,210,900,"2021-09-06","PGLI"
210,210,208,208,3700,"2021-09-07","PGLI"
212,212,212,212,500,"2021-09-08","PGLI"
212,214,212,212,18500,"2021-09-09","PGLI"
212,212,202,202,1100,"2021-09-10","PGLI"
204,230,202,208,16800,"2021-09-13","PGLI"
202,222,202,210,266400,"2021-09-14","PGLI"
200,228,200,226,2100,"2021-09-15","PGLI"
224,224,212,212,9500,"2021-09-16","PGLI"
212,212,212,212,0,"2021-09-17","PGLI"
206,210,206,208,2500,"2021-09-20","PGLI"
200,222,200,214,3100,"2021-09-21","PGLI"
202,212,202,212,5300,"2021-09-22","PGLI"
206,206,200,200,26700,"2021-09-23","PGLI"
204,236,202,210,32700,"2021-09-24","PGLI"
206,208,206,208,1400,"2021-09-27","PGLI"
222,222,206,208,24200,"2021-09-28","PGLI"
214,218,194,200,28200,"2021-09-29","PGLI"
200,206,200,200,1900,"2021-09-30","PGLI"
199,199,190,197,3800,"2021-10-01","PGLI"
197,199,197,199,10900,"2021-10-04","PGLI"
198,198,192,192,3000,"2021-10-05","PGLI"
197,220,192,202,58500,"2021-10-06","PGLI"
204,204,193,196,18100,"2021-10-07","PGLI"
200,200,190,197,12600,"2021-10-08","PGLI"
197,197,197,197,0,"2021-10-11","PGLI"
197,197,190,195,4300,"2021-10-12","PGLI"
192,199,192,199,2900,"2021-10-13","PGLI"
192,192,191,191,200,"2021-10-14","PGLI"
192,199,192,195,300,"2021-10-15","PGLI"
195,199,189,199,1500,"2021-10-18","PGLI"
199,200,191,199,4200,"2021-10-19","PGLI"
190,244,190,198,13800,"2021-10-21","PGLI"
198,266,198,266,1676700,"2021-10-22","PGLI"
282,316,248,248,586500,"2021-10-25","PGLI"
244,244,232,232,47300,"2021-10-26","PGLI"
218,226,216,216,180700,"2021-10-27","PGLI"
216,248,212,232,40200,"2021-10-28","PGLI"
218,234,216,234,116700,"2021-10-29","PGLI"
232,242,218,220,85300,"2021-11-01","PGLI"
220,240,206,206,112300,"2021-11-02","PGLI"
208,238,206,218,377000,"2021-11-03","PGLI"
220,238,218,218,106100,"2021-11-04","PGLI"
210,230,210,220,8800,"2021-11-05","PGLI"
220,222,208,220,4900,"2021-11-08","PGLI"
220,230,210,216,10100,"2021-11-09","PGLI"
216,228,214,216,40500,"2021-11-10","PGLI"
230,254,222,230,422000,"2021-11-11","PGLI"
230,250,214,222,98900,"2021-11-12","PGLI"
222,222,210,210,41700,"2021-11-15","PGLI"
212,230,210,216,27600,"2021-11-16","PGLI"
228,228,216,218,55500,"2021-11-17","PGLI"
210,226,210,226,16000,"2021-11-18","PGLI"
226,226,218,218,10500,"2021-11-19","PGLI"
218,262,216,254,181600,"2021-11-22","PGLI"
256,260,238,238,236700,"2021-11-23","PGLI"
238,238,222,222,69100,"2021-11-24","PGLI"
222,276,222,246,626100,"2021-11-25","PGLI"
254,254,230,230,117500,"2021-11-26","PGLI"
230,238,220,222,32400,"2021-11-29","PGLI"
222,240,212,218,8500,"2021-11-30","PGLI"
218,230,218,230,5000,"2021-12-01","PGLI"
230,230,230,230,1200,"2021-12-02","PGLI"
222,230,222,222,3300,"2021-12-03","PGLI"
222,222,210,216,7500,"2021-12-06","PGLI"
216,232,210,230,15300,"2021-12-07","PGLI"
216,228,216,226,18600,"2021-12-08","PGLI"
226,234,226,230,7800,"2021-12-09","PGLI"
214,226,214,226,4600,"2021-12-10","PGLI"
236,278,212,266,350400,"2021-12-13","PGLI"
266,270,256,264,103300,"2021-12-14","PGLI"
264,264,246,256,3400,"2021-12-15","PGLI"
252,258,240,240,15900,"2021-12-16","PGLI"
226,250,224,224,31900,"2021-12-17","PGLI"
226,226,224,224,25200,"2021-12-20","PGLI"
228,228,220,224,10600,"2021-12-21","PGLI"
230,230,212,216,41300,"2021-12-22","PGLI"
226,226,224,226,6500,"2021-12-23","PGLI"
226,226,212,212,22300,"2021-12-24","PGLI"
262,264,262,264,489900,"2021-12-27","PGLI"
300,330,298,330,83700,"2021-12-28","PGLI"
384,412,352,410,4697200,"2021-12-29","PGLI"
410,478,408,446,5958100,"2021-12-30","PGLI"
450,450,438,446,1884300,"2022-01-03","PGLI"
446,488,424,466,946600,"2022-01-04","PGLI"
470,470,438,448,340300,"2022-01-05","PGLI"
448,448,418,420,482500,"2022-01-06","PGLI"
426,446,392,422,857200,"2022-01-07","PGLI"
422,428,416,428,185300,"2022-01-10","PGLI"
430,430,400,426,762600,"2022-01-11","PGLI"
426,426,398,398,260300,"2022-01-12","PGLI"
398,444,372,414,1697000,"2022-01-13","PGLI"
410,414,386,386,178200,"2022-01-14","PGLI"
398,428,366,424,280900,"2022-01-17","PGLI"
428,428,404,404,92800,"2022-01-18","PGLI"
390,432,390,426,117400,"2022-01-19","PGLI"
430,434,398,404,977000,"2022-01-20","PGLI"
402,408,390,398,385300,"2022-01-21","PGLI"
406,414,372,372,780500,"2022-01-24","PGLI"
378,384,346,384,339400,"2022-01-25","PGLI"
384,384,364,370,55400,"2022-01-26","PGLI"
350,384,350,370,80500,"2022-01-27","PGLI"
370,378,346,346,177500,"2022-01-28","PGLI"
344,350,322,346,451400,"2022-01-31","PGLI"
346,356,322,344,127500,"2022-02-02","PGLI"
344,362,338,358,82400,"2022-02-03","PGLI"
360,360,336,338,129400,"2022-02-04","PGLI"
338,346,320,336,84700,"2022-02-07","PGLI"
336,382,332,380,304800,"2022-02-08","PGLI"
400,470,390,450,1506700,"2022-02-09","PGLI"
450,476,420,420,532100,"2022-02-10","PGLI"
394,412,392,392,253100,"2022-02-11","PGLI"
392,392,366,368,115600,"2022-02-14","PGLI"
362,386,356,378,83500,"2022-02-15","PGLI"
370,370,360,362,64200,"2022-02-16","PGLI"
380,380,352,360,79900,"2022-02-17","PGLI"
360,378,356,360,29800,"2022-02-18","PGLI"
360,380,358,366,72800,"2022-02-21","PGLI"
364,376,358,366,188400,"2022-02-22","PGLI"
366,368,356,358,61100,"2022-02-23","PGLI"
364,390,340,358,149000,"2022-02-24","PGLI"
370,372,340,370,62100,"2022-02-25","PGLI"
346,368,346,368,165700,"2022-03-01","PGLI"
348,370,344,354,78100,"2022-03-02","PGLI"
360,370,352,360,160300,"2022-03-04","PGLI"
360,406,356,400,394600,"2022-03-07","PGLI"
404,404,374,374,241400,"2022-03-08","PGLI"
374,388,366,366,32700,"2022-03-09","PGLI"
366,382,362,382,69800,"2022-03-10","PGLI"
382,382,362,374,27800,"2022-03-11","PGLI"
374,376,360,360,69400,"2022-03-14","PGLI"
368,368,356,360,29900,"2022-03-15","PGLI"
360,362,360,362,14800,"2022-03-16","PGLI"
360,380,352,370,71000,"2022-03-17","PGLI"
370,370,364,364,39600,"2022-03-18","PGLI"
360,376,352,358,112700,"2022-03-21","PGLI"
354,372,354,368,56900,"2022-03-22","PGLI"
370,370,366,368,87600,"2022-03-23","PGLI"
370,370,362,370,14800,"2022-03-24","PGLI"
370,378,370,370,11700,"2022-03-25","PGLI"
370,370,366,366,21500,"2022-03-28","PGLI"
366,366,364,364,3800,"2022-03-29","PGLI"
360,368,360,368,19400,"2022-03-30","PGLI"
372,384,360,370,21200,"2022-03-31","PGLI"
368,368,368,368,4500,"2022-04-01","PGLI"
352,370,352,370,8400,"2022-04-04","PGLI"
370,370,356,366,11900,"2022-04-05","PGLI"
358,366,350,364,52900,"2022-04-06","PGLI"
350,360,350,358,25200,"2022-04-07","PGLI"
352,360,352,360,20700,"2022-04-08","PGLI"
354,360,340,348,59500,"2022-04-11","PGLI"
348,348,326,346,46800,"2022-04-12","PGLI"
346,346,330,334,1500,"2022-04-13","PGLI"
334,370,330,368,36700,"2022-04-14","PGLI"
366,368,352,352,15100,"2022-04-18","PGLI"
350,370,346,366,52400,"2022-04-19","PGLI"
360,360,352,358,10400,"2022-04-20","PGLI"
352,360,348,348,16700,"2022-04-21","PGLI"
340,360,340,354,5900,"2022-04-22","PGLI"
354,354,354,354,1000,"2022-04-25","PGLI"
354,354,354,354,100,"2022-04-26","PGLI"
340,350,330,330,17900,"2022-04-27","PGLI"
324,344,308,328,86900,"2022-04-28","PGLI"
308,328,306,316,45700,"2022-05-09","PGLI"
316,320,298,318,15300,"2022-05-10","PGLI"
300,320,300,318,54000,"2022-05-11","PGLI"
318,318,296,296,25700,"2022-05-12","PGLI"
296,296,276,286,42900,"2022-05-13","PGLI"
286,296,266,284,6900,"2022-05-17","PGLI"
284,292,270,286,1800,"2022-05-18","PGLI"
286,286,286,286,0,"2022-05-19","PGLI"
280,286,280,280,6800,"2022-05-20","PGLI"
280,280,270,270,4500,"2022-05-23","PGLI"
266,266,256,256,19500,"2022-05-24","PGLI"
256,256,240,240,147100,"2022-05-25","PGLI"
240,252,228,228,47200,"2022-05-27","PGLI"
238,244,230,244,7000,"2022-05-30","PGLI"
246,258,244,250,38800,"2022-05-31","PGLI"
250,270,250,256,7500,"2022-06-02","PGLI"
256,256,240,240,33900,"2022-06-03","PGLI"
242,242,240,240,2100,"2022-06-06","PGLI"
226,292,224,284,142800,"2022-06-07","PGLI"
284,288,266,266,79600,"2022-06-08","PGLI"
266,266,248,250,86700,"2022-06-09","PGLI"
250,250,240,240,2537200,"2022-06-10","PGLI"
254,254,228,230,9200,"2022-06-13","PGLI"
230,230,214,216,141100,"2022-06-14","PGLI"
216,230,204,216,55700,"2022-06-15","PGLI"
212,216,202,216,56900,"2022-06-16","PGLI"
202,216,202,216,30600,"2022-06-17","PGLI"
212,230,204,226,3500,"2022-06-20","PGLI"
224,228,224,224,20900,"2022-06-21","PGLI"
226,226,214,216,3000,"2022-06-22","PGLI"
210,216,210,214,6900,"2022-06-23","PGLI"
230,230,214,218,50200,"2022-06-24","PGLI"
224,224,218,218,200,"2022-06-27","PGLI"
218,246,218,222,6700,"2022-06-28","PGLI"
222,222,214,214,700,"2022-06-29","PGLI"
214,214,204,206,6300,"2022-06-30","PGLI"
206,214,192,192,2700,"2022-07-01","PGLI"
192,192,179,190,66000,"2022-07-04","PGLI"
190,228,179,192,24000,"2022-07-05","PGLI"
182,189,182,189,43000,"2022-07-06","PGLI"
189,218,181,200,65100,"2022-07-07","PGLI"
191,252,191,218,93700,"2022-07-08","PGLI"
218,218,206,208,26700,"2022-07-11","PGLI"
208,228,206,206,18600,"2022-07-12","PGLI"
208,228,200,224,48200,"2022-07-13","PGLI"
224,232,212,220,17200,"2022-07-14","PGLI"
210,218,208,208,21400,"2022-07-15","PGLI"
204,206,195,200,17300,"2022-07-18","PGLI"
200,260,199,210,44500,"2022-07-19","PGLI"
210,210,210,210,13200,"2022-07-20","PGLI"
210,214,210,214,1200,"2022-07-21","PGLI"
214,230,206,220,24400,"2022-07-22","PGLI"
222,222,208,212,1100,"2022-07-25","PGLI"
212,224,212,220,1800,"2022-07-26","PGLI"
208,214,208,208,97900,"2022-07-27","PGLI"
208,216,208,208,3500,"2022-07-28","PGLI"
208,214,197,210,2300,"2022-07-29","PGLI"
210,226,210,218,1100,"2022-08-01","PGLI"
218,224,204,220,5900,"2022-08-02","PGLI"
220,222,206,222,30300,"2022-08-03","PGLI"
220,220,208,208,8800,"2022-08-04","PGLI"
210,210,200,200,44100,"2022-08-05","PGLI"
200,200,195,199,17500,"2022-08-08","PGLI"
199,199,198,198,34400,"2022-08-09","PGLI"
199,199,198,198,1900,"2022-08-10","PGLI"
198,234,198,230,238000,"2022-08-11","PGLI"
250,286,250,286,12252100,"2022-08-12","PGLI"
314,352,266,266,2086400,"2022-08-15","PGLI"
266,278,248,248,245500,"2022-08-16","PGLI"
248,260,232,238,247100,"2022-08-18","PGLI"
232,256,232,242,126400,"2022-08-19","PGLI"
242,244,226,226,148700,"2022-08-22","PGLI"
234,236,212,218,178300,"2022-08-23","PGLI"
212,240,212,230,209800,"2022-08-24","PGLI"
230,238,214,230,265900,"2022-08-25","PGLI"
230,232,222,230,38700,"2022-08-26","PGLI"
230,232,220,220,39300,"2022-08-29","PGLI"
228,274,226,274,701500,"2022-08-30","PGLI"
284,314,256,266,829900,"2022-08-31","PGLI"
266,270,250,256,201300,"2022-09-01","PGLI"
262,280,260,274,161000,"2022-09-02","PGLI"
278,278,260,272,90400,"2022-09-05","PGLI"
262,280,258,270,113100,"2022-09-06","PGLI"
270,276,260,268,92100,"2022-09-07","PGLI"
268,278,266,276,211800,"2022-09-08","PGLI"
282,282,266,272,72200,"2022-09-09","PGLI"
274,290,272,284,441700,"2022-09-12","PGLI"
274,286,274,278,197900,"2022-09-13","PGLI"
282,284,274,276,53600,"2022-09-14","PGLI"
278,344,278,344,519000,"2022-09-15","PGLI"
354,430,346,380,3017100,"2022-09-16","PGLI"
388,398,368,370,261100,"2022-09-19","PGLI"
370,370,346,346,227600,"2022-09-20","PGLI"
346,346,322,322,134300,"2022-09-21","PGLI"
316,328,300,322,274400,"2022-09-22","PGLI"
324,370,304,348,637600,"2022-09-23","PGLI"
348,366,324,324,602400,"2022-09-26","PGLI"
324,324,302,302,186600,"2022-09-27","PGLI"
302,306,282,284,446100,"2022-09-28","PGLI"
268,280,266,268,174900,"2022-09-29","PGLI"
268,290,250,250,1039500,"2022-09-30","PGLI"
264,276,246,252,651100,"2022-10-03","PGLI"
260,272,248,260,147300,"2022-10-04","PGLI"
260,272,248,252,365900,"2022-10-05","PGLI"
260,314,250,306,10567500,"2022-10-06","PGLI"
304,368,288,298,3000900,"2022-10-07","PGLI"
300,310,278,278,506700,"2022-10-10","PGLI"
286,296,266,284,105300,"2022-10-11","PGLI"
284,290,266,266,217500,"2022-10-12","PGLI"
266,272,248,256,1434900,"2022-10-13","PGLI"
256,268,246,254,203300,"2022-10-14","PGLI"
260,260,244,252,111800,"2022-10-17","PGLI"
254,264,250,256,113900,"2022-10-18","PGLI"
258,260,248,260,46500,"2022-10-19","PGLI"
266,272,254,258,165800,"2022-10-20","PGLI"
262,266,254,258,11400,"2022-10-21","PGLI"
270,270,252,260,53600,"2022-10-24","PGLI"
268,268,254,258,22000,"2022-10-25","PGLI"
258,262,252,260,53900,"2022-10-26","PGLI"
262,270,260,266,88200,"2022-10-27","PGLI"
268,268,256,262,54500,"2022-10-28","PGLI"
262,268,260,268,77800,"2022-10-31","PGLI"
270,270,256,266,47700,"2022-11-01","PGLI"
266,266,256,264,25800,"2022-11-02","PGLI"
264,308,260,280,114800,"2022-11-03","PGLI"
280,284,268,284,101900,"2022-11-04","PGLI"
284,284,266,272,58400,"2022-11-07","PGLI"
276,276,264,266,21000,"2022-11-08","PGLI"
266,272,266,270,81100,"2022-11-09","PGLI"
270,274,252,258,228200,"2022-11-10","PGLI"
256,258,252,254,13000,"2022-11-11","PGLI"
258,258,250,254,16000,"2022-11-14","PGLI"
254,256,248,254,42300,"2022-11-15","PGLI"
254,254,248,254,18500,"2022-11-16","PGLI"
248,256,248,250,7900,"2022-11-17","PGLI"
254,254,248,250,3500,"2022-11-18","PGLI"
248,248,248,248,10800,"2022-11-21","PGLI"
254,278,248,252,903500,"2022-11-22","PGLI"
254,270,254,260,396700,"2022-11-23","PGLI"
262,266,250,250,803100,"2022-11-24","PGLI"
252,258,248,248,1215800,"2022-11-25","PGLI"
250,262,250,254,759700,"2022-11-28","PGLI"
258,260,250,252,1570100,"2022-11-29","PGLI"
248,248,236,236,462500,"2022-11-30","PGLI"
236,252,230,234,381500,"2022-12-01","PGLI"
236,244,236,238,116000,"2022-12-02","PGLI"
242,244,224,226,393100,"2022-12-05","PGLI"
224,226,222,222,82200,"2022-12-06","PGLI"
222,252,208,250,1250700,"2022-12-07","PGLI"
246,260,240,244,310500,"2022-12-08","PGLI"
250,254,238,252,412700,"2022-12-09","PGLI"
252,252,242,244,30800,"2022-12-12","PGLI"
250,254,242,244,721800,"2022-12-13","PGLI"
252,252,228,228,636100,"2022-12-14","PGLI"
238,238,230,230,76600,"2022-12-15","PGLI"
228,250,228,234,163500,"2022-12-16","PGLI"
238,238,230,236,14300,"2022-12-19","PGLI"
234,254,224,244,230100,"2022-12-20","PGLI"
242,268,228,268,947200,"2022-12-21","PGLI"
272,280,252,278,539200,"2022-12-22","PGLI"
278,300,266,300,608000,"2022-12-23","PGLI"
300,332,300,332,513000,"2022-12-26","PGLI"
340,340,316,322,221000,"2022-12-27","PGLI"
322,322,300,322,211700,"2022-12-28","PGLI"
316,316,300,302,128200,"2022-12-29","PGLI"
322,322,282,314,210200,"2022-12-30","PGLI"
314,314,296,306,25600,"2023-01-02","PGLI"
296,316,296,302,4300,"2023-01-03","PGLI"
304,314,282,282,103700,"2023-01-04","PGLI"
270,280,264,270,96500,"2023-01-05","PGLI"
276,280,258,268,40700,"2023-01-06","PGLI"
268,334,250,334,1071000,"2023-01-09","PGLI"
408,408,314,332,4421600,"2023-01-10","PGLI"
320,320,310,310,244200,"2023-01-11","PGLI"
290,290,290,290,34300,"2023-01-12","PGLI"
270,270,270,270,198600,"2023-01-13","PGLI"
252,278,252,264,880400,"2023-01-16","PGLI"
262,272,250,260,206200,"2023-01-17","PGLI"
264,266,252,260,219500,"2023-01-18","PGLI"
252,260,252,258,52100,"2023-01-19","PGLI"
258,274,254,264,61600,"2023-01-20","PGLI"
264,272,264,268,115200,"2023-01-24","PGLI"
274,276,268,270,83400,"2023-01-25","PGLI"
274,282,270,280,141900,"2023-01-26","PGLI"
284,290,282,286,100600,"2023-01-27","PGLI"
286,306,286,296,95100,"2023-01-30","PGLI"
300,300,288,298,89800,"2023-01-31","PGLI"
298,304,292,296,110300,"2023-02-01","PGLI"
300,308,290,302,107500,"2023-02-02","PGLI"
304,304,298,300,56300,"2023-02-03","PGLI"
304,316,300,306,48400,"2023-02-06","PGLI"
308,314,306,306,24500,"2023-02-07","PGLI"
302,328,290,300,61600,"2023-02-08","PGLI"
302,308,300,304,47600,"2023-02-09","PGLI"
310,310,298,304,23100,"2023-02-10","PGLI"
306,306,294,302,36500,"2023-02-13","PGLI"
302,306,298,306,39400,"2023-02-14","PGLI"
304,330,300,308,167900,"2023-02-15","PGLI"
308,316,302,302,16100,"2023-02-16","PGLI"
302,310,300,302,12000,"2023-02-17","PGLI"
310,310,300,300,29300,"2023-02-20","PGLI"
300,310,290,298,49000,"2023-02-21","PGLI"
298,314,298,298,13100,"2023-02-22","PGLI"
298,298,280,280,26400,"2023-02-23","PGLI"
276,290,264,280,10400,"2023-02-24","PGLI"
280,280,264,266,145000,"2023-02-27","PGLI"
266,276,264,266,29300,"2023-02-28","PGLI"
266,268,262,266,13800,"2023-03-01","PGLI"
266,288,266,278,136800,"2023-03-02","PGLI"
278,284,272,278,11600,"2023-03-03","PGLI"
274,278,268,268,22700,"2023-03-06","PGLI"
268,276,264,268,23400,"2023-03-07","PGLI"
264,268,260,268,46200,"2023-03-08","PGLI"
268,276,260,264,32400,"2023-03-09","PGLI"
264,264,262,262,12700,"2023-03-10","PGLI"
262,262,258,258,14700,"2023-03-13","PGLI"
260,278,258,264,9900,"2023-03-14","PGLI"
264,274,264,268,26500,"2023-03-15","PGLI"
276,276,260,260,7200,"2023-03-16","PGLI"
258,258,256,258,5000,"2023-03-17","PGLI"
264,270,256,266,3200,"2023-03-20","PGLI"
268,274,258,266,7100,"2023-03-21","PGLI"
272,282,258,282,124900,"2023-03-24","PGLI"
282,290,274,290,15400,"2023-03-27","PGLI"
290,296,274,296,80500,"2023-03-28","PGLI"
290,290,276,276,63200,"2023-03-29","PGLI"
276,300,264,276,117000,"2023-03-30","PGLI"
276,292,270,272,121500,"2023-03-31","PGLI"
286,296,270,284,38900,"2023-04-03","PGLI"
270,280,270,274,40800,"2023-04-04","PGLI"
284,284,274,280,36800,"2023-04-05","PGLI"
280,280,272,274,16300,"2023-04-06","PGLI"
276,276,266,272,6100,"2023-04-10","PGLI"
272,272,266,270,25100,"2023-04-11","PGLI"
268,268,252,252,179700,"2023-04-12","PGLI"
254,258,248,250,137700,"2023-04-13","PGLI"
252,270,244,250,63900,"2023-04-14","PGLI"
268,268,240,248,63000,"2023-04-17","PGLI"
244,248,240,248,17500,"2023-04-18","PGLI"
246,300,232,270,585200,"2023-04-26","PGLI"
278,286,258,266,149600,"2023-04-27","PGLI"
274,274,254,268,37000,"2023-04-28","PGLI"
276,276,250,254,110000,"2023-05-02","PGLI"
246,264,238,240,155800,"2023-05-03","PGLI"
250,250,232,238,4700,"2023-05-04","PGLI"
242,278,230,250,112700,"2023-05-05","PGLI"
250,296,240,264,985400,"2023-05-08","PGLI"
270,270,262,268,10500,"2023-05-09","PGLI"
264,270,258,268,14000,"2023-05-10","PGLI"
276,276,262,262,5200,"2023-05-11","PGLI"
280,280,258,268,630800,"2023-05-12","PGLI"
270,270,260,268,900,"2023-05-15","PGLI"
268,270,260,260,2000,"2023-05-16","PGLI"
260,268,254,268,620500,"2023-05-17","PGLI"
268,284,258,262,964700,"2023-05-19","PGLI"
260,278,260,276,10400,"2023-05-22","PGLI"
266,266,264,266,45500,"2023-05-23","PGLI"
270,274,258,262,454100,"2023-05-24","PGLI"
270,270,244,250,1748900,"2023-05-25","PGLI"
250,258,238,246,123300,"2023-05-26","PGLI"
246,250,242,242,8000,"2023-05-29","PGLI"
250,250,242,248,3200,"2023-05-30","PGLI"
242,250,232,232,333300,"2023-05-31","PGLI"
224,232,222,230,10700,"2023-06-05","PGLI"
240,250,222,226,369500,"2023-06-06","PGLI"
226,234,218,228,75900,"2023-06-07","PGLI"
226,232,222,232,118300,"2023-06-08","PGLI"
226,228,220,228,1900,"2023-06-09","PGLI"
230,232,224,228,19800,"2023-06-12","PGLI"
228,228,228,228,3200,"2023-06-13","PGLI"
230,234,228,228,2400,"2023-06-14","PGLI"
230,240,228,238,188500,"2023-06-15","PGLI"
238,238,232,232,23500,"2023-06-16","PGLI"
232,242,232,238,8000,"2023-06-19","PGLI"
238,238,230,230,13100,"2023-06-20","PGLI"
236,236,230,236,16100,"2023-06-21","PGLI"
236,236,228,228,38000,"2023-06-22","PGLI"
232,232,200,212,221100,"2023-06-23","PGLI"
212,220,199,200,175700,"2023-06-26","PGLI"
199,216,191,193,343500,"2023-06-27","PGLI"
194,200,180,198,148100,"2023-07-03","PGLI"
250,250,195,202,109900,"2023-07-04","PGLI"
202,204,197,202,21900,"2023-07-05","PGLI"
202,208,197,202,29600,"2023-07-06","PGLI"
210,210,196,200,76000,"2023-07-07","PGLI"
206,210,200,208,425100,"2023-07-10","PGLI"
208,210,193,198,84900,"2023-07-11","PGLI"
198,204,194,194,112900,"2023-07-12","PGLI"
204,204,195,196,97200,"2023-07-13","PGLI"
194,200,194,200,7500,"2023-07-14","PGLI"
206,208,181,188,795000,"2023-07-17","PGLI"
240,240,185,185,215100,"2023-07-18","PGLI"
200,200,181,189,424400,"2023-07-20","PGLI"
193,208,187,200,131800,"2023-07-21","PGLI"
206,208,198,208,23700,"2023-07-24","PGLI"
200,206,195,197,118200,"2023-07-25","PGLI"
198,200,197,200,15400,"2023-07-26","PGLI"
200,216,192,210,3705600,"2023-07-27","PGLI"
210,210,200,204,10400,"2023-07-28","PGLI"
204,204,196,198,3100,"2023-07-31","PGLI"
200,200,193,200,4500,"2023-08-01","PGLI"
200,200,194,200,1400,"2023-08-02","PGLI"
190,200,190,199,12000,"2023-08-03","PGLI"
193,199,191,199,3000,"2023-08-04","PGLI"
190,200,190,199,1600,"2023-08-07","PGLI"
200,200,199,199,600,"2023-08-08","PGLI"
195,199,188,197,29700,"2023-08-09","PGLI"
199,199,192,197,5100,"2023-08-10","PGLI"
200,200,190,195,18600,"2023-08-11","PGLI"
195,197,191,197,17000,"2023-08-14","PGLI"
197,197,193,195,8300,"2023-08-15","PGLI"
195,198,194,195,4100,"2023-08-16","PGLI"
198,198,180,180,285400,"2023-08-18","PGLI"
200,200,180,184,325900,"2023-08-21","PGLI"
182,191,177,183,22200,"2023-08-22","PGLI"
183,186,183,183,16900,"2023-08-23","PGLI"
183,210,175,190,73900,"2023-08-24","PGLI"
190,199,190,191,4000,"2023-08-25","PGLI"
191,199,182,193,7600,"2023-08-28","PGLI"
193,200,180,183,119000,"2023-08-29","PGLI"
183,183,182,182,44800,"2023-08-30","PGLI"
187,187,183,185,2200,"2023-08-31","PGLI"
185,186,182,184,10500,"2023-09-01","PGLI"
195,198,182,183,208800,"2023-09-04","PGLI"
183,192,183,185,46700,"2023-09-05","PGLI"
188,188,180,180,32500,"2023-09-06","PGLI"
188,188,181,185,5900,"2023-09-07","PGLI"
185,186,135,185,180800,"2023-09-08","PGLI"
182,182,174,178,3200,"2023-09-11","PGLI"
176,184,167,168,119900,"2023-09-12","PGLI"
169,172,168,171,10300,"2023-09-13","PGLI"
161,176,161,176,9300,"2023-09-14","PGLI"
178,178,171,175,2500,"2023-09-15","PGLI"
165,175,165,174,2900,"2023-09-18","PGLI"
164,187,164,176,231100,"2023-09-19","PGLI"
185,185,169,175,203600,"2023-09-20","PGLI"
175,214,175,179,211800,"2023-09-21","PGLI"
180,183,174,181,24000,"2023-09-22","PGLI"
178,181,167,168,131900,"2023-09-25","PGLI"
178,178,167,167,108600,"2023-09-26","PGLI"
167,175,160,168,52100,"2023-09-27","PGLI"
168,168,166,167,14600,"2023-09-29","PGLI"
169,180,154,172,108500,"2023-10-02","PGLI"
170,175,165,172,16900,"2023-10-03","PGLI"
161,171,160,167,74900,"2023-10-04","PGLI"
177,177,165,165,1900,"2023-10-05","PGLI"
168,168,166,166,2200,"2023-10-06","PGLI"
176,176,167,169,3800,"2023-10-09","PGLI"
166,169,166,169,8100,"2023-10-10","PGLI"
168,170,168,170,1300,"2023-10-11","PGLI"
170,170,166,168,7200,"2023-10-12","PGLI"
170,170,168,168,3200,"2023-10-13","PGLI"
168,168,168,168,1000,"2023-10-16","PGLI"
170,170,150,170,2000,"2023-10-17","PGLI"
160,170,160,165,700,"2023-10-18","PGLI"
169,169,165,165,10300,"2023-10-19","PGLI"
165,165,154,156,41700,"2023-10-20","PGLI"
159,166,159,160,4200,"2023-10-23","PGLI"
169,185,155,185,57800,"2023-10-24","PGLI"
185,186,171,173,84100,"2023-10-25","PGLI"
179,179,164,173,88200,"2023-10-26","PGLI"
173,177,162,172,41200,"2023-10-27","PGLI"
169,169,167,167,3300,"2023-10-30","PGLI"
170,170,160,163,11000,"2023-10-31","PGLI"
165,170,163,167,1200,"2023-11-01","PGLI"
167,167,167,167,700,"2023-11-02","PGLI"
168,170,168,170,300,"2023-11-03","PGLI"
168,172,168,171,16100,"2023-11-06","PGLI"
172,175,168,173,11400,"2023-11-07","PGLI"
173,182,164,175,800,"2023-11-08","PGLI"
177,177,168,168,800,"2023-11-09","PGLI"
172,174,166,172,18900,"2023-11-10","PGLI"
176,176,166,172,3400,"2023-11-13","PGLI"
175,175,163,172,7300,"2023-11-14","PGLI"
171,172,158,170,24400,"2023-11-15","PGLI"
170,170,160,169,107700,"2023-11-16","PGLI"
169,169,164,164,35400,"2023-11-17","PGLI"
169,170,162,166,4600,"2023-11-20","PGLI"
174,174,162,168,16900,"2023-11-21","PGLI"
166,170,166,169,600,"2023-11-22","PGLI"
168,171,168,169,400,"2023-11-23","PGLI"
173,173,155,166,8800,"2023-11-24","PGLI"
169,169,140,153,142900,"2023-11-27","PGLI"
150,165,150,161,50900,"2023-11-28","PGLI"
161,161,150,151,239600,"2023-11-29","PGLI"
157,157,149,150,651700,"2023-11-30","PGLI"
150,155,150,150,300900,"2023-12-01","PGLI"
151,151,149,149,162300,"2023-12-04","PGLI"
149,149,139,139,74200,"2023-12-05","PGLI"
139,148,139,140,359600,"2023-12-06","PGLI"
140,150,136,150,216200,"2023-12-07","PGLI"
150,154,136,149,261400,"2023-12-08","PGLI"
144,154,144,149,100500,"2023-12-11","PGLI"
149,151,149,151,203300,"2023-12-12","PGLI"
154,154,147,151,4700,"2023-12-13","PGLI"
151,154,151,153,9700,"2023-12-14","PGLI"
154,154,154,154,100,"2023-12-15","PGLI"
152,152,150,150,8000,"2023-12-18","PGLI"
150,151,143,150,177100,"2023-12-19","PGLI"
150,150,145,145,3600,"2023-12-20","PGLI"
151,151,146,146,1100,"2023-12-21","PGLI"
151,151,149,149,2100,"2023-12-22","PGLI"
149,149,149,149,0,"2023-12-27","PGLI"
149,149,149,149,600,"2023-12-28","PGLI"
149,149,149,149,2600,"2023-12-29","PGLI"
165,165,146,146,8000,"2024-01-02","PGLI"
146,146,146,146,5000,"2024-01-03","PGLI"
145,145,121,143,8100,"2024-01-04","PGLI"
145,145,143,145,400,"2024-01-05","PGLI"
145,145,135,135,34700,"2024-01-08","PGLI"
136,143,132,136,36200,"2024-01-09","PGLI"
134,140,134,140,500,"2024-01-10","PGLI"
140,188,134,141,953400,"2024-01-11","PGLI"
135,141,132,140,51700,"2024-01-12","PGLI"
148,148,144,145,52300,"2024-01-15","PGLI"
145,156,135,150,58700,"2024-01-16","PGLI"
154,156,142,142,8200,"2024-01-17","PGLI"
150,150,143,145,3000,"2024-01-18","PGLI"
136,158,135,150,18000,"2024-01-19","PGLI"
140,152,140,152,1000,"2024-01-22","PGLI"
162,162,142,144,12000,"2024-01-23","PGLI"
144,147,141,141,8500,"2024-01-24","PGLI"
146,146,137,144,3300,"2024-01-25","PGLI"
150,166,137,147,572100,"2024-01-26","PGLI"
147,150,138,139,33600,"2024-01-29","PGLI"
140,141,136,141,3400,"2024-01-30","PGLI"
142,142,134,141,11500,"2024-01-31","PGLI"
144,145,132,141,13200,"2024-02-01","PGLI"
142,142,136,141,2200,"2024-02-02","PGLI"
143,143,132,141,2400,"2024-02-05","PGLI"
135,141,135,141,700,"2024-02-06","PGLI"
137,152,137,152,120800,"2024-02-07","PGLI"
144,151,142,151,4500,"2024-02-12","PGLI"
142,164,142,148,157400,"2024-02-13","PGLI"
148,148,143,144,4900,"2024-02-15","PGLI"
144,149,144,144,61800,"2024-02-16","PGLI"
150,150,149,149,1500,"2024-02-19","PGLI"
143,145,142,145,257400,"2024-02-20","PGLI"
143,150,141,150,200500,"2024-02-21","PGLI"
146,149,145,149,800,"2024-02-22","PGLI"
156,156,147,148,5100,"2024-02-23","PGLI"
148,148,148,148,40300,"2024-02-26","PGLI"
145,150,145,150,5800,"2024-02-27","PGLI"
146,146,145,145,61700,"2024-02-28","PGLI"
145,146,144,145,17100,"2024-02-29","PGLI"
144,144,144,144,29800,"2024-03-01","PGLI"
143,143,132,142,12100,"2024-03-04","PGLI"
140,147,140,140,7200,"2024-03-05","PGLI"
146,146,140,143,800,"2024-03-06","PGLI"
140,143,140,143,1100,"2024-03-07","PGLI"
140,143,130,142,52500,"2024-03-08","PGLI"
142,142,142,142,1900,"2024-03-13","PGLI"
142,148,135,148,4600,"2024-03-14","PGLI"
147,147,136,142,4200,"2024-03-15","PGLI"
143,147,139,140,15700,"2024-03-18","PGLI"
140,155,134,142,144700,"2024-03-19","PGLI"
144,144,140,140,2100,"2024-03-20","PGLI"
142,142,142,142,100,"2024-03-21","PGLI"
142,142,141,142,5100,"2024-03-22","PGLI"
142,142,140,142,5600,"2024-03-25","PGLI"
145,145,136,144,2600,"2024-03-26","PGLI"
130,140,130,136,7000,"2024-03-27","PGLI"
135,143,133,135,19300,"2024-03-28","PGLI"
132,155,132,144,67000,"2024-04-01","PGLI"
138,147,138,145,11800,"2024-04-02","PGLI"
145,148,133,141,28300,"2024-04-03","PGLI"
140,141,132,138,23000,"2024-04-04","PGLI"
138,160,132,136,117900,"2024-04-05","PGLI"
136,159,133,139,217400,"2024-04-16","PGLI"
143,143,136,139,4200,"2024-04-17","PGLI"
132,141,132,140,49800,"2024-04-18","PGLI"
131,140,119,119,293200,"2024-04-19","PGLI"
123,135,118,129,109600,"2024-04-22","PGLI"
129,134,123,129,14500,"2024-04-23","PGLI"
128,133,122,124,22500,"2024-04-24","PGLI"
121,124,121,122,500,"2024-04-25","PGLI"
127,127,118,127,183100,"2024-04-26","PGLI"
125,127,119,120,9900,"2024-04-29","PGLI"
115,126,115,120,4300,"2024-04-30","PGLI"
118,125,118,125,13500,"2024-05-02","PGLI"
124,125,121,125,6700,"2024-05-03","PGLI"
125,125,115,117,3300,"2024-05-06","PGLI"
123,125,117,122,5600,"2024-05-07","PGLI"
122,125,115,125,151800,"2024-05-08","PGLI"
118,125,118,124,2300,"2024-05-13","PGLI"
120,125,116,117,12700,"2024-05-14","PGLI"
117,130,117,119,84900,"2024-05-15","PGLI"
116,124,116,124,7200,"2024-05-16","PGLI"
124,125,116,124,48200,"2024-05-17","PGLI"
123,124,117,117,27500,"2024-05-20","PGLI"
118,123,118,118,8900,"2024-05-21","PGLI"
120,120,118,119,1000,"2024-05-22","PGLI"
119,119,115,118,16100,"2024-05-27","PGLI"
120,120,115,116,26100,"2024-05-28","PGLI"
114,120,112,119,35400,"2024-05-29","PGLI"
120,120,115,116,2600,"2024-05-30","PGLI"
120,120,115,118,50700,"2024-05-31","PGLI"
118,120,118,118,4700,"2024-06-03","PGLI"
120,120,112,120,2600,"2024-06-04","PGLI"
110,120,110,111,1500,"2024-06-05","PGLI"
110,119,110,115,1400,"2024-06-06","PGLI"
119,120,115,117,3400,"2024-06-07","PGLI"
117,119,110,111,18800,"2024-06-10","PGLI"
110,118,110,110,9000,"2024-06-11","PGLI"
117,117,111,112,56700,"2024-06-12","PGLI"
111,117,111,116,5900,"2024-06-13","PGLI"
122,122,110,116,80500,"2024-06-14","PGLI"
118,118,105,113,53400,"2024-06-19","PGLI"
119,119,110,112,3300,"2024-06-20","PGLI"
112,119,105,115,16300,"2024-06-21","PGLI"
109,117,109,115,900,"2024-06-24","PGLI"
117,117,111,111,1200,"2024-06-25","PGLI"
115,115,109,114,3700,"2024-06-26","PGLI"
120,120,107,115,700,"2024-06-27","PGLI"
117,117,112,115,4400,"2024-06-28","PGLI"
119,119,108,108,2000,"2024-07-01","PGLI"
109,116,109,116,3000,"2024-07-02","PGLI"
117,118,109,111,17200,"2024-07-03","PGLI"
111,115,111,114,3700,"2024-07-04","PGLI"
111,111,111,111,43000,"2024-07-05","PGLI"
115,115,109,115,500,"2024-07-08","PGLI"
116,116,116,116,100,"2024-07-09","PGLI"
117,117,108,117,282100,"2024-07-10","PGLI"
112,116,110,116,2000,"2024-07-11","PGLI"
116,116,111,111,1000,"2024-07-12","PGLI"
115,115,107,108,14100,"2024-07-15","PGLI"
115,115,108,114,900,"2024-07-16","PGLI"
114,115,108,109,65000,"2024-07-17","PGLI"
115,121,112,117,164300,"2024-07-18","PGLI"
117,119,110,116,85900,"2024-07-19","PGLI"
116,118,115,118,29500,"2024-07-22","PGLI"
118,118,107,113,275200,"2024-07-23","PGLI"
117,117,109,113,2600,"2024-07-24","PGLI"
113,113,107,111,13300,"2024-07-25","PGLI"
117,117,107,111,7600,"2024-07-26","PGLI"
112,112,107,111,600,"2024-07-29","PGLI"
111,111,108,110,6100,"2024-07-30","PGLI"
110,110,109,109,1900,"2024-07-31","PGLI"
117,117,106,111,33900,"2024-08-01","PGLI"
110,111,100,108,32500,"2024-08-02","PGLI"
108,108,99,107,18800,"2024-08-05","PGLI"
109,109,107,107,900,"2024-08-06","PGLI"
110,110,101,108,300,"2024-08-07","PGLI"
109,109,106,106,2400,"2024-08-08","PGLI"
101,106,101,106,4800,"2024-08-09","PGLI"
106,112,101,112,6100,"2024-08-12","PGLI"
107,109,107,108,142900,"2024-08-13","PGLI"
118,118,102,102,110800,"2024-08-14","PGLI"
97,114,97,110,38100,"2024-08-15","PGLI"
115,116,108,108,14200,"2024-08-16","PGLI"
108,108,108,108,1100,"2024-08-19","PGLI"
112,122,104,114,144000,"2024-08-20","PGLI"
107,116,107,115,45200,"2024-08-21","PGLI"
115,116,109,114,2900,"2024-08-22","PGLI"
113,123,113,115,34100,"2024-08-23","PGLI"
115,123,110,119,401300,"2024-08-26","PGLI"
122,122,114,116,4500,"2024-08-27","PGLI"
119,124,115,121,85400,"2024-08-28","PGLI"
121,124,116,124,61600,"2024-08-29","PGLI"
124,132,116,125,3918500,"2024-08-30","PGLI"
134,168,132,168,932600,"2024-09-02","PGLI"
180,226,180,216,14947300,"2024-09-03","PGLI"
218,230,184,184,3045000,"2024-09-04","PGLI"
184,200,168,184,1676900,"2024-09-05","PGLI"
184,184,169,169,1045700,"2024-09-06","PGLI"
168,180,164,166,330200,"2024-09-09","PGLI"
165,173,159,162,140400,"2024-09-10","PGLI"
161,171,155,160,151400,"2024-09-11","PGLI"
160,176,160,172,249000,"2024-09-12","PGLI"
169,177,168,171,172600,"2024-09-13","PGLI"
165,170,163,168,234300,"2024-09-17","PGLI"
167,167,162,164,158500,"2024-09-18","PGLI"
164,176,157,162,207400,"2024-09-19","PGLI"
162,166,154,163,74800,"2024-09-20","PGLI"
157,163,157,162,148700,"2024-09-23","PGLI"
162,162,155,159,83400,"2024-09-24","PGLI"
158,167,152,161,286500,"2024-09-25","PGLI"
161,168,160,165,253100,"2024-09-26","PGLI"
165,212,165,183,9621500,"2024-09-27","PGLI"
183,188,181,181,981400,"2024-09-30","PGLI"
181,181,174,179,341800,"2024-10-01","PGLI"
178,178,172,175,118200,"2024-10-02","PGLI"
175,175,155,164,713000,"2024-10-03","PGLI"
165,173,163,163,220300,"2024-10-04","PGLI"
164,168,163,164,206200,"2024-10-07","PGLI"
164,169,159,162,430900,"2024-10-08","PGLI"
161,182,161,165,366000,"2024-10-09","PGLI"
169,171,164,169,90500,"2024-10-10","PGLI"
170,174,158,167,455400,"2024-10-11","PGLI"
161,171,160,170,111100,"2024-10-14","PGLI"
170,183,168,179,281300,"2024-10-15","PGLI"
179,202,176,196,2008000,"2024-10-16","PGLI"
196,198,188,188,600200,"2024-10-17","PGLI"
190,208,190,193,3192800,"2024-10-18","PGLI"
193,193,186,186,50700,"2024-10-21","PGLI"
186,190,179,184,72500,"2024-10-22","PGLI"
184,188,181,183,51300,"2024-10-23","PGLI"
183,184,178,184,55400,"2024-10-24","PGLI"
184,187,178,187,20700,"2024-10-25","PGLI"
182,187,178,178,80300,"2024-10-28","PGLI"
177,188,172,178,125400,"2024-10-29","PGLI"
178,182,176,179,49900,"2024-10-30","PGLI"
174,185,174,184,269000,"2024-10-31","PGLI"
184,196,184,190,683000,"2024-11-01","PGLI"
190,190,184,187,75300,"2024-11-04","PGLI"
190,195,181,186,127700,"2024-11-05","PGLI"
180,202,180,195,545600,"2024-11-06","PGLI"
200,200,190,190,168700,"2024-11-07","PGLI"
187,197,185,190,17200,"2024-11-08","PGLI"
192,200,185,187,380400,"2024-11-11","PGLI"
200,200,181,188,810500,"2024-11-12","PGLI"
200,200,187,191,291100,"2024-11-13","PGLI"
189,200,189,198,444000,"2024-11-14","PGLI"
198,198,187,190,299700,"2024-11-15","PGLI"
191,193,190,190,10300,"2024-11-18","PGLI"
194,194,186,193,2000,"2024-11-19","PGLI"
193,199,187,189,49900,"2024-11-20","PGLI"
188,200,188,197,74100,"2024-11-21","PGLI"
191,196,191,191,51600,"2024-11-22","PGLI"
200,200,189,191,27300,"2024-11-25","PGLI"
195,200,193,200,85900,"2024-11-26","PGLI"
200,206,193,200,235100,"2024-11-28","PGLI"
200,200,191,191,69900,"2024-11-29","PGLI"
191,198,191,192,74000,"2024-12-02","PGLI"
195,195,189,190,34900,"2024-12-03","PGLI"
193,195,185,192,85700,"2024-12-04","PGLI"
194,194,180,180,207500,"2024-12-05","PGLI"
180,190,177,188,119700,"2024-12-06","PGLI"
188,188,160,180,95200,"2024-12-09","PGLI"
190,190,174,187,22300,"2024-12-10","PGLI"
189,189,184,184,8000,"2024-12-11","PGLI"
184,184,178,184,2200,"2024-12-12","PGLI"
184,184,162,179,20600,"2024-12-13","PGLI"
169,176,162,173,16500,"2024-12-16","PGLI"
161,176,161,164,65900,"2024-12-17","PGLI"
171,171,151,151,74500,"2024-12-18","PGLI"
151,202,151,202,2412700,"2024-12-19","PGLI"
222,250,178,178,1855100,"2024-12-20","PGLI"
178,185,168,173,123100,"2024-12-23","PGLI"
170,232,170,216,3547000,"2024-12-24","PGLI"
220,220,190,206,1325100,"2024-12-27","PGLI"
206,206,186,200,551100,"2024-12-30","PGLI"
194,200,190,196,240600,"2025-01-02","PGLI"
196,197,178,180,375700,"2025-01-03","PGLI"
180,186,178,185,30000,"2025-01-06","PGLI"
179,185,176,180,61700,"2025-01-07","PGLI"
180,181,172,174,90100,"2025-01-08","PGLI"
174,181,168,171,66000,"2025-01-09","PGLI"
174,179,168,169,119300,"2025-01-10","PGLI"
171,193,168,180,317800,"2025-01-13","PGLI"
180,180,172,174,156500,"2025-01-14","PGLI"
179,180,172,175,12900,"2025-01-15","PGLI"
176,176,158,169,258000,"2025-01-16","PGLI"
171,171,160,162,55900,"2025-01-17","PGLI"
164,164,155,159,85300,"2025-01-20","PGLI"
162,210,155,178,2671000,"2025-01-21","PGLI"
178,189,167,167,299500,"2025-01-22","PGLI"
167,174,160,160,129300,"2025-01-23","PGLI"
167,175,160,164,149800,"2025-01-24","PGLI"
163,167,158,159,61600,"2025-01-30","PGLI"
156,176,153,153,709900,"2025-01-31","PGLI"
156,166,151,164,239100,"2025-02-03","PGLI"
160,170,156,159,75500,"2025-02-04","PGLI"
162,162,154,156,44200,"2025-02-05","PGLI"
160,194,145,145,648800,"2025-02-06","PGLI"
147,153,145,145,236300,"2025-02-07","PGLI"
144,179,140,145,1201900,"2025-02-10","PGLI"
145,150,143,147,57600,"2025-02-11","PGLI"
147,163,140,145,637600,"2025-02-12","PGLI"
151,154,143,146,39100,"2025-02-13","PGLI"
152,152,142,145,74900,"2025-02-14","PGLI"
147,147,142,146,59200,"2025-02-17","PGLI"
144,171,144,147,839900,"2025-02-18","PGLI"
154,196,147,176,3169100,"2025-02-19","PGLI"
177,177,161,164,578200,"2025-02-20","PGLI"
164,165,156,160,66100,"2025-02-21","PGLI"
160,169,156,164,60000,"2025-02-24","PGLI"
164,164,153,159,44700,"2025-02-25","PGLI"
155,161,154,159,45100,"2025-02-26","PGLI"
159,159,150,150,47300,"2025-02-27","PGLI"
153,153,145,149,58900,"2025-02-28","PGLI"
145,157,145,146,119900,"2025-03-03","PGLI"
150,156,142,145,82100,"2025-03-04","PGLI"