"Open","High","Low","Close","Volume","Date","Emiten"
105,105,95,97,180644500,"2014-01-15","PNBS"
95,100,95,96,10898500,"2014-01-16","PNBS"
99,99,92,93,6466600,"2014-01-17","PNBS"
95,95,87,91,10911300,"2014-01-20","PNBS"
94,94,89,89,3721000,"2014-01-21","PNBS"
94,94,88,90,3740800,"2014-01-22","PNBS"
89,94,88,90,13012400,"2014-01-23","PNBS"
91,94,89,91,3443500,"2014-01-24","PNBS"
89,90,88,89,2442800,"2014-01-27","PNBS"
87,90,87,89,2375300,"2014-01-28","PNBS"
88,92,88,91,9056200,"2014-01-29","PNBS"
89,95,89,93,13235800,"2014-01-30","PNBS"
94,96,94,96,7589400,"2014-02-03","PNBS"
95,97,93,95,12673600,"2014-02-04","PNBS"
96,100,95,98,12711900,"2014-02-05","PNBS"
99,103,99,101,19271700,"2014-02-06","PNBS"
101,103,99,101,12793800,"2014-02-07","PNBS"
100,102,97,100,7761200,"2014-02-10","PNBS"
100,101,99,100,2939300,"2014-02-11","PNBS"
100,101,99,100,16360300,"2014-02-12","PNBS"
99,103,99,102,20477900,"2014-02-13","PNBS"
101,102,101,101,11103600,"2014-02-14","PNBS"
101,102,101,101,4085200,"2014-02-17","PNBS"
101,102,101,102,16169000,"2014-02-18","PNBS"
102,105,102,104,15294600,"2014-02-19","PNBS"
104,109,103,106,29247800,"2014-02-20","PNBS"
107,109,105,108,10282900,"2014-02-21","PNBS"
108,109,106,109,10050400,"2014-02-24","PNBS"
108,109,106,109,9287700,"2014-02-25","PNBS"
109,109,107,109,3589300,"2014-02-26","PNBS"
108,112,108,110,5766800,"2014-02-27","PNBS"
109,120,109,116,21180000,"2014-02-28","PNBS"
118,121,114,115,13667000,"2014-03-03","PNBS"
116,117,114,115,5869900,"2014-03-04","PNBS"
115,116,114,115,3075800,"2014-03-05","PNBS"
115,117,115,116,8238100,"2014-03-06","PNBS"
117,132,117,132,19245000,"2014-03-07","PNBS"
132,140,126,130,20291400,"2014-03-10","PNBS"
126,134,126,133,4219700,"2014-03-11","PNBS"
133,134,130,132,4142200,"2014-03-12","PNBS"
135,136,128,132,4141200,"2014-03-13","PNBS"
130,133,128,130,3891900,"2014-03-14","PNBS"
132,133,128,130,5242400,"2014-03-17","PNBS"
135,135,127,130,4387200,"2014-03-18","PNBS"
129,129,127,128,2179000,"2014-03-19","PNBS"
127,128,120,126,7953300,"2014-03-20","PNBS"
126,126,121,124,2261500,"2014-03-21","PNBS"
130,130,122,124,2499300,"2014-03-24","PNBS"
124,125,120,122,451700,"2014-03-25","PNBS"
120,125,116,124,892600,"2014-03-26","PNBS"
123,123,121,122,734700,"2014-03-27","PNBS"
122,125,119,123,3067000,"2014-03-28","PNBS"
121,132,119,129,7631900,"2014-04-01","PNBS"
125,130,125,128,700400,"2014-04-02","PNBS"
124,128,122,127,2090300,"2014-04-03","PNBS"
124,130,124,126,2878400,"2014-04-04","PNBS"
126,128,123,128,1904400,"2014-04-07","PNBS"
128,129,125,127,799800,"2014-04-08","PNBS"
127,127,127,127,0,"2014-04-09","PNBS"
122,130,122,130,2432900,"2014-04-10","PNBS"
128,129,125,129,806600,"2014-04-11","PNBS"
126,129,126,129,244100,"2014-04-14","PNBS"
129,130,124,130,3469000,"2014-04-15","PNBS"
130,130,123,128,15094100,"2014-04-16","PNBS"
127,128,126,128,881700,"2014-04-17","PNBS"
128,128,126,126,179100,"2014-04-21","PNBS"
126,128,125,128,1179600,"2014-04-22","PNBS"
126,126,124,125,3883500,"2014-04-23","PNBS"
125,127,124,125,1107300,"2014-04-24","PNBS"
127,127,119,122,11871900,"2014-04-25","PNBS"
121,121,119,120,2206800,"2014-04-28","PNBS"
117,120,117,120,1135100,"2014-04-29","PNBS"
120,121,118,121,3158200,"2014-04-30","PNBS"
122,122,119,119,2264500,"2014-05-02","PNBS"
118,120,118,119,417400,"2014-05-05","PNBS"
119,121,118,121,2112200,"2014-05-06","PNBS"
120,122,119,122,41192900,"2014-05-07","PNBS"
122,122,119,120,31892700,"2014-05-08","PNBS"
120,121,119,120,32177100,"2014-05-09","PNBS"
120,121,119,120,21793800,"2014-05-12","PNBS"
121,121,119,120,46986700,"2014-05-13","PNBS"
121,122,119,121,64843400,"2014-05-14","PNBS"
121,122,120,121,26663300,"2014-05-16","PNBS"
121,125,119,121,131851800,"2014-05-19","PNBS"
123,129,121,123,23214900,"2014-05-20","PNBS"
125,125,120,125,4407700,"2014-05-21","PNBS"
127,130,125,127,4919000,"2014-05-22","PNBS"
127,127,125,127,1467500,"2014-05-23","PNBS"
130,130,123,130,15379500,"2014-05-26","PNBS"
132,132,128,132,4623800,"2014-05-28","PNBS"
135,136,132,135,26706400,"2014-05-30","PNBS"
137,137,132,137,43277000,"2014-06-02","PNBS"
137,138,135,137,9858200,"2014-06-03","PNBS"
138,138,135,138,3810500,"2014-06-04","PNBS"
140,140,136,138,6157400,"2014-06-05","PNBS"
137,139,136,137,4397200,"2014-06-06","PNBS"
136,136,133,136,17750200,"2014-06-09","PNBS"
143,143,134,143,7586800,"2014-06-10","PNBS"
138,143,138,138,7247400,"2014-06-11","PNBS"
138,140,136,138,1586100,"2014-06-12","PNBS"
137,138,136,137,3412200,"2014-06-13","PNBS"
139,140,136,139,1409100,"2014-06-16","PNBS"
140,141,138,140,1295000,"2014-06-17","PNBS"
143,145,140,143,3801800,"2014-06-18","PNBS"
154,155,144,154,9985300,"2014-06-19","PNBS"
153,156,150,153,2642800,"2014-06-20","PNBS"
155,159,152,155,7543200,"2014-06-23","PNBS"
153,158,152,153,2080400,"2014-06-24","PNBS"
153,155,149,153,2659900,"2014-06-25","PNBS"
154,156,151,154,3229500,"2014-06-26","PNBS"
154,154,151,154,1276800,"2014-06-27","PNBS"
154,155,151,154,5173700,"2014-06-30","PNBS"
154,154,151,154,3250100,"2014-07-01","PNBS"
155,156,152,155,2025500,"2014-07-02","PNBS"
164,175,155,164,4891600,"2014-07-03","PNBS"
166,168,164,166,3872100,"2014-07-04","PNBS"
164,173,160,164,7991000,"2014-07-07","PNBS"
165,166,161,165,2734700,"2014-07-08","PNBS"
165,165,165,165,0,"2014-07-09","PNBS"
164,166,162,164,2453800,"2014-07-10","PNBS"
165,165,161,165,4176100,"2014-07-11","PNBS"
165,175,164,165,6143900,"2014-07-14","PNBS"
166,167,165,166,867200,"2014-07-15","PNBS"
167,169,166,167,2016700,"2014-07-16","PNBS"
167,169,165,167,4664100,"2014-07-17","PNBS"
166,168,163,166,1410800,"2014-07-18","PNBS"
165,166,164,165,12577000,"2014-07-21","PNBS"
165,166,163,165,4426100,"2014-07-22","PNBS"
166,166,164,166,827400,"2014-07-23","PNBS"
165,165,157,165,2341800,"2014-07-24","PNBS"
166,166,164,166,780700,"2014-07-25","PNBS"
170,172,165,170,1312200,"2014-08-04","PNBS"
167,171,166,167,696300,"2014-08-05","PNBS"
168,169,166,168,834700,"2014-08-06","PNBS"
168,168,166,168,242200,"2014-08-07","PNBS"
168,168,166,168,1210400,"2014-08-08","PNBS"
170,172,168,170,1210100,"2014-08-11","PNBS"
172,174,169,172,1862100,"2014-08-12","PNBS"
170,172,170,170,1306000,"2014-08-13","PNBS"
169,171,168,169,555000,"2014-08-14","PNBS"
170,170,167,170,2241300,"2014-08-15","PNBS"
169,170,167,169,812900,"2014-08-18","PNBS"
169,169,167,169,750700,"2014-08-19","PNBS"
169,170,167,169,1476900,"2014-08-20","PNBS"
168,170,163,168,2287100,"2014-08-21","PNBS"
168,168,165,168,2392700,"2014-08-22","PNBS"
167,167,165,167,512000,"2014-08-25","PNBS"
166,167,163,166,1382700,"2014-08-26","PNBS"
165,165,162,165,3414000,"2014-08-27","PNBS"
165,165,162,165,2568200,"2014-08-28","PNBS"
166,166,163,166,6264800,"2014-08-29","PNBS"
167,167,166,167,2727800,"2014-09-01","PNBS"
167,167,165,167,823000,"2014-09-02","PNBS"
166,167,165,166,395300,"2014-09-03","PNBS"
165,166,164,165,1727500,"2014-09-04","PNBS"
164,165,162,164,3751300,"2014-09-05","PNBS"
165,165,162,165,4087600,"2014-09-08","PNBS"
165,165,163,165,1199700,"2014-09-09","PNBS"
165,165,158,165,8927900,"2014-09-10","PNBS"
165,165,162,165,1701700,"2014-09-11","PNBS"
165,165,163,165,765000,"2014-09-12","PNBS"
165,165,162,165,2771000,"2014-09-15","PNBS"
164,165,163,164,577700,"2014-09-16","PNBS"
164,164,163,164,3348300,"2014-09-17","PNBS"
165,165,163,165,1487000,"2014-09-18","PNBS"
164,166,163,164,4969700,"2014-09-19","PNBS"
165,165,162,165,7717400,"2014-09-22","PNBS"
165,165,162,165,10136000,"2014-09-23","PNBS"
165,165,163,165,5192000,"2014-09-24","PNBS"
167,167,163,167,5839900,"2014-09-25","PNBS"
165,167,163,165,2746900,"2014-09-26","PNBS"
165,165,163,165,4084500,"2014-09-29","PNBS"
164,164,163,164,2769100,"2014-09-30","PNBS"
164,164,162,164,2724000,"2014-10-01","PNBS"
163,163,159,163,4596400,"2014-10-02","PNBS"
161,162,161,161,2202000,"2014-10-03","PNBS"
162,162,159,162,2688600,"2014-10-06","PNBS"
163,163,160,163,2392800,"2014-10-07","PNBS"
161,162,159,161,2458500,"2014-10-08","PNBS"
162,162,160,162,1783900,"2014-10-09","PNBS"
162,162,160,162,2085200,"2014-10-10","PNBS"
162,162,160,162,2472800,"2014-10-13","PNBS"
162,162,160,162,4247800,"2014-10-14","PNBS"
163,163,160,163,3603000,"2014-10-15","PNBS"
164,164,161,164,1881200,"2014-10-16","PNBS"
165,165,163,165,373800,"2014-10-17","PNBS"
166,167,165,166,1764700,"2014-10-20","PNBS"
166,166,164,166,1011600,"2014-10-21","PNBS"
167,168,164,167,1116700,"2014-10-22","PNBS"
168,168,166,168,1142100,"2014-10-23","PNBS"
168,168,166,168,748000,"2014-10-24","PNBS"
169,170,166,169,423500,"2014-10-27","PNBS"
171,173,169,171,3762000,"2014-10-28","PNBS"
174,174,170,174,2161000,"2014-10-29","PNBS"
174,174,171,174,1353600,"2014-10-30","PNBS"
175,177,172,175,763800,"2014-10-31","PNBS"
175,178,174,175,148900,"2014-11-03","PNBS"
175,175,172,175,1606400,"2014-11-04","PNBS"
175,175,173,175,698500,"2014-11-05","PNBS"
175,183,173,175,2365300,"2014-11-06","PNBS"
175,175,173,175,619900,"2014-11-07","PNBS"
175,175,171,175,750900,"2014-11-10","PNBS"
175,176,174,175,547700,"2014-11-11","PNBS"
174,176,173,174,777400,"2014-11-12","PNBS"
175,176,173,175,437800,"2014-11-13","PNBS"
175,175,173,175,300300,"2014-11-14","PNBS"
175,176,173,176,614000,"2014-11-17","PNBS"
180,180,174,180,294800,"2014-11-18","PNBS"
181,181,178,181,303700,"2014-11-19","PNBS"
181,182,179,181,279900,"2014-11-20","PNBS"
182,182,181,182,277500,"2014-11-21","PNBS"
183,183,181,183,441200,"2014-11-24","PNBS"
184,187,183,184,2019100,"2014-11-25","PNBS"
183,185,183,183,384300,"2014-11-26","PNBS"
183,184,182,183,52200,"2014-11-27","PNBS"
184,184,181,184,748800,"2014-11-28","PNBS"
185,188,184,188,1220500,"2014-12-01","PNBS"
188,189,185,188,969100,"2014-12-02","PNBS"
188,189,184,187,633800,"2014-12-03","PNBS"
186,186,184,186,415400,"2014-12-04","PNBS"
186,186,184,185,546100,"2014-12-05","PNBS"
184,184,179,184,1461500,"2014-12-08","PNBS"
185,185,182,184,401400,"2014-12-09","PNBS"
183,185,183,185,739500,"2014-12-10","PNBS"
185,186,182,184,230700,"2014-12-11","PNBS"
184,184,180,184,170400,"2014-12-12","PNBS"
184,184,180,184,224600,"2014-12-15","PNBS"
182,182,181,182,384500,"2014-12-16","PNBS"
182,182,182,182,26000,"2014-12-17","PNBS"
183,183,173,182,351500,"2014-12-18","PNBS"
181,185,179,183,2163600,"2014-12-19","PNBS"
183,183,181,183,448200,"2014-12-22","PNBS"
184,184,181,183,22700,"2014-12-23","PNBS"
183,184,180,184,29200,"2014-12-24","PNBS"
184,186,182,182,84200,"2014-12-29","PNBS"
182,183,180,180,414000,"2014-12-30","PNBS"
185,187,181,187,577400,"2015-01-02","PNBS"
184,187,184,187,308100,"2015-01-05","PNBS"
187,188,184,188,22100,"2015-01-06","PNBS"
184,188,184,186,98300,"2015-01-07","PNBS"
187,187,181,185,1261500,"2015-01-08","PNBS"
185,185,184,185,104200,"2015-01-09","PNBS"
184,186,182,186,127300,"2015-01-12","PNBS"
185,186,185,186,66100,"2015-01-13","PNBS"
187,187,182,186,104300,"2015-01-14","PNBS"
185,185,181,185,411600,"2015-01-15","PNBS"
183,186,181,186,443700,"2015-01-16","PNBS"
186,186,185,186,322900,"2015-01-19","PNBS"
185,186,181,186,398100,"2015-01-20","PNBS"
184,186,182,186,929300,"2015-01-21","PNBS"
184,187,184,187,879100,"2015-01-22","PNBS"
184,187,184,187,816200,"2015-01-23","PNBS"
184,187,184,187,421800,"2015-01-26","PNBS"
187,187,184,187,509200,"2015-01-27","PNBS"
185,187,183,187,622600,"2015-01-28","PNBS"
185,186,183,186,484600,"2015-01-29","PNBS"
186,187,185,187,1294300,"2015-01-30","PNBS"
187,187,186,187,282400,"2015-02-02","PNBS"
187,187,185,187,602300,"2015-02-03","PNBS"
187,187,185,187,773100,"2015-02-04","PNBS"
185,187,183,187,1327400,"2015-02-05","PNBS"
187,187,185,187,775000,"2015-02-06","PNBS"
187,188,185,188,576900,"2015-02-09","PNBS"
188,188,185,187,790100,"2015-02-10","PNBS"
187,187,185,187,622800,"2015-02-11","PNBS"
185,187,183,187,1602200,"2015-02-12","PNBS"
187,187,184,187,275200,"2015-02-13","PNBS"
184,187,184,187,642600,"2015-02-16","PNBS"
187,187,184,186,1190000,"2015-02-17","PNBS"
186,187,186,187,2642100,"2015-02-18","PNBS"
187,188,186,188,469300,"2015-02-20","PNBS"
188,188,184,187,2321800,"2015-02-23","PNBS"
187,187,187,187,305000,"2015-02-24","PNBS"
187,187,185,187,414900,"2015-02-25","PNBS"
186,187,185,187,1091200,"2015-02-26","PNBS"
187,193,187,193,579200,"2015-02-27","PNBS"
195,206,193,195,1884700,"2015-03-02","PNBS"
195,200,195,198,48200,"2015-03-03","PNBS"
198,198,193,198,324300,"2015-03-04","PNBS"
197,198,195,197,663200,"2015-03-05","PNBS"
197,199,194,198,1894500,"2015-03-06","PNBS"
197,198,196,198,405400,"2015-03-09","PNBS"
197,198,196,198,1205800,"2015-03-10","PNBS"
197,200,195,200,1648200,"2015-03-11","PNBS"
205,230,199,205,821800,"2015-03-12","PNBS"
205,225,205,210,313600,"2015-03-13","PNBS"
222,228,209,215,476700,"2015-03-16","PNBS"
226,226,210,215,398800,"2015-03-17","PNBS"
215,223,212,215,536900,"2015-03-18","PNBS"
217,240,217,221,1217700,"2015-03-19","PNBS"
230,230,222,225,364300,"2015-03-20","PNBS"
230,230,221,225,876000,"2015-03-23","PNBS"
228,228,220,226,652300,"2015-03-24","PNBS"
226,226,220,226,1902400,"2015-03-25","PNBS"
226,229,221,229,868800,"2015-03-26","PNBS"
229,230,228,230,928200,"2015-03-27","PNBS"
230,231,229,231,130800,"2015-03-30","PNBS"
230,235,230,233,502600,"2015-03-31","PNBS"
232,235,229,233,447800,"2015-04-01","PNBS"
234,237,234,237,753400,"2015-04-02","PNBS"
237,244,237,240,2033700,"2015-04-06","PNBS"
240,241,234,241,992100,"2015-04-07","PNBS"
243,243,240,242,98400,"2015-04-08","PNBS"
243,245,243,244,528100,"2015-04-09","PNBS"
246,264,244,245,1559500,"2015-04-10","PNBS"
245,250,238,245,1084200,"2015-04-13","PNBS"
245,249,239,244,705600,"2015-04-14","PNBS"
234,244,234,243,307100,"2015-04-15","PNBS"
243,245,240,245,916100,"2015-04-16","PNBS"
243,247,241,247,862400,"2015-04-17","PNBS"
250,250,248,248,340900,"2015-04-20","PNBS"
248,249,247,249,316300,"2015-04-21","PNBS"
249,255,249,250,727000,"2015-04-22","PNBS"
255,255,251,251,341600,"2015-04-23","PNBS"
254,260,251,252,1762900,"2015-04-24","PNBS"
254,254,249,253,228800,"2015-04-27","PNBS"
253,256,251,254,394800,"2015-04-28","PNBS"
254,264,250,258,1096700,"2015-04-29","PNBS"
265,275,264,266,1723200,"2015-04-30","PNBS"
267,299,267,269,2176000,"2015-05-04","PNBS"
274,275,267,270,1819500,"2015-05-05","PNBS"
273,274,268,270,289300,"2015-05-06","PNBS"
269,270,265,270,531300,"2015-05-07","PNBS"
271,271,267,271,350500,"2015-05-08","PNBS"
269,276,268,272,786500,"2015-05-11","PNBS"
274,278,273,273,867500,"2015-05-12","PNBS"
273,279,273,274,724000,"2015-05-13","PNBS"
279,281,276,276,622100,"2015-05-15","PNBS"
283,284,276,276,1731200,"2015-05-18","PNBS"
277,280,273,276,1587200,"2015-05-19","PNBS"
275,277,275,277,220700,"2015-05-20","PNBS"
277,278,276,278,92500,"2015-05-21","PNBS"
278,280,276,278,1397000,"2015-05-22","PNBS"
280,280,276,278,519700,"2015-05-25","PNBS"
281,284,276,278,153100,"2015-05-26","PNBS"
279,279,274,276,711600,"2015-05-27","PNBS"
274,276,270,276,539000,"2015-05-28","PNBS"
275,276,270,276,1204400,"2015-05-29","PNBS"
273,275,270,275,491300,"2015-06-01","PNBS"
272,274,267,274,1023800,"2015-06-03","PNBS"
273,275,269,275,1316200,"2015-06-04","PNBS"
271,273,270,272,709300,"2015-06-05","PNBS"
271,271,263,271,2469800,"2015-06-08","PNBS"
262,270,260,266,1331400,"2015-06-09","PNBS"
266,269,264,267,280500,"2015-06-10","PNBS"
267,267,264,267,147500,"2015-06-11","PNBS"
266,267,264,266,589900,"2015-06-12","PNBS"
266,267,255,263,2094500,"2015-06-15","PNBS"
263,263,255,263,1177400,"2015-06-16","PNBS"
263,280,262,262,242500,"2015-06-17","PNBS"
262,262,256,260,531800,"2015-06-18","PNBS"
259,260,256,260,1297000,"2015-06-19","PNBS"
261,262,259,260,309800,"2015-06-22","PNBS"
255,261,255,261,243400,"2015-06-23","PNBS"
263,263,259,261,188100,"2015-06-24","PNBS"
262,262,260,261,182500,"2015-06-25","PNBS"
259,261,258,261,192200,"2015-06-26","PNBS"
260,261,257,261,315000,"2015-06-29","PNBS"
258,265,258,265,1201100,"2015-06-30","PNBS"
265,271,263,265,209600,"2015-07-01","PNBS"
269,275,265,266,163800,"2015-07-02","PNBS"
265,266,264,266,329000,"2015-07-03","PNBS"
266,268,266,268,107800,"2015-07-06","PNBS"
268,268,266,267,67600,"2015-07-07","PNBS"
270,270,261,267,471400,"2015-07-08","PNBS"
264,267,262,267,427900,"2015-07-09","PNBS"
265,267,264,267,61400,"2015-07-10","PNBS"
267,267,265,267,231600,"2015-07-13","PNBS"
264,268,264,268,289600,"2015-07-14","PNBS"
270,270,265,268,316300,"2015-07-15","PNBS"
270,270,262,268,401300,"2015-07-22","PNBS"
265,268,263,268,78800,"2015-07-23","PNBS"
268,269,267,268,144900,"2015-07-24","PNBS"
269,269,264,268,96500,"2015-07-27","PNBS"
264,268,264,267,9200,"2015-07-28","PNBS"
263,268,263,266,34500,"2015-07-29","PNBS"
266,266,262,266,79000,"2015-07-30","PNBS"
266,270,263,270,383200,"2015-07-31","PNBS"
270,270,263,267,71500,"2015-08-03","PNBS"
264,265,264,264,65900,"2015-08-04","PNBS"
264,264,262,262,483500,"2015-08-05","PNBS"
262,265,260,260,76400,"2015-08-06","PNBS"
260,260,250,258,222400,"2015-08-07","PNBS"
258,259,258,259,21100,"2015-08-10","PNBS"
258,261,249,259,169300,"2015-08-11","PNBS"
251,256,240,256,393000,"2015-08-12","PNBS"
245,258,245,258,212600,"2015-08-13","PNBS"
250,259,247,259,157000,"2015-08-14","PNBS"
258,258,250,257,115000,"2015-08-18","PNBS"
254,255,250,255,201600,"2015-08-19","PNBS"
254,254,249,254,173200,"2015-08-20","PNBS"
249,253,247,253,568800,"2015-08-21","PNBS"
246,250,230,250,1284800,"2015-08-24","PNBS"
250,250,240,244,263100,"2015-08-25","PNBS"
244,244,240,244,30500,"2015-08-26","PNBS"
249,250,248,249,187600,"2015-08-27","PNBS"
250,250,241,249,193700,"2015-08-28","PNBS"
246,252,246,252,1350700,"2015-08-31","PNBS"
250,253,240,250,203300,"2015-09-01","PNBS"
246,250,241,250,181200,"2015-09-02","PNBS"
248,250,246,250,106500,"2015-09-03","PNBS"
249,250,248,250,101400,"2015-09-04","PNBS"
250,250,240,249,305500,"2015-09-07","PNBS"
246,247,243,247,78300,"2015-09-08","PNBS"
243,247,243,247,101600,"2015-09-09","PNBS"
247,247,243,246,8900,"2015-09-10","PNBS"
244,246,242,246,25000,"2015-09-11","PNBS"
250,250,241,244,668500,"2015-09-14","PNBS"
250,250,240,242,25800,"2015-09-15","PNBS"
241,242,238,240,86200,"2015-09-16","PNBS"
239,240,238,240,78900,"2015-09-17","PNBS"
239,239,238,238,6600,"2015-09-18","PNBS"
238,238,236,236,24000,"2015-09-21","PNBS"
230,237,222,234,96600,"2015-09-22","PNBS"
234,240,230,230,28000,"2015-09-23","PNBS"
230,239,226,227,230100,"2015-09-25","PNBS"
228,228,205,219,1273500,"2015-09-28","PNBS"
222,222,198,220,246900,"2015-09-29","PNBS"
220,225,220,224,3300,"2015-09-30","PNBS"
227,227,224,224,12300,"2015-10-01","PNBS"
225,226,224,224,10400,"2015-10-02","PNBS"
235,235,230,230,2200,"2015-10-05","PNBS"
235,235,230,235,357400,"2015-10-06","PNBS"
232,240,214,237,213800,"2015-10-07","PNBS"
238,240,236,240,889800,"2015-10-08","PNBS"
240,242,236,240,31100,"2015-10-09","PNBS"
242,242,240,241,6200,"2015-10-12","PNBS"
238,238,233,235,2257100,"2015-10-13","PNBS"
241,250,235,235,84000,"2015-10-15","PNBS"
247,247,235,235,39800,"2015-10-16","PNBS"
240,245,235,237,44000,"2015-10-19","PNBS"
237,243,227,237,440200,"2015-10-20","PNBS"
239,240,238,239,2078400,"2015-10-21","PNBS"
244,244,239,239,140800,"2015-10-22","PNBS"
240,240,239,240,153300,"2015-10-23","PNBS"
244,244,239,240,3749000,"2015-10-26","PNBS"
243,243,238,240,2162900,"2015-10-27","PNBS"
240,240,238,238,73800,"2015-10-28","PNBS"
244,244,233,233,29300,"2015-10-29","PNBS"
239,239,215,232,167200,"2015-10-30","PNBS"
239,239,231,235,56400,"2015-11-02","PNBS"
239,239,230,237,77200,"2015-11-03","PNBS"
242,242,235,239,37900,"2015-11-04","PNBS"
245,245,238,240,52000,"2015-11-05","PNBS"
240,243,240,242,10500,"2015-11-06","PNBS"
242,242,235,238,332800,"2015-11-09","PNBS"
239,240,238,239,140400,"2015-11-10","PNBS"
239,240,219,240,124100,"2015-11-11","PNBS"
240,240,239,240,3400,"2015-11-12","PNBS"
240,244,238,240,43500,"2015-11-13","PNBS"
240,241,238,238,38500,"2015-11-16","PNBS"
240,241,238,241,31000,"2015-11-17","PNBS"
241,243,239,243,792400,"2015-11-18","PNBS"
243,245,241,245,688000,"2015-11-19","PNBS"
245,247,245,247,322800,"2015-11-20","PNBS"
247,248,242,247,53500,"2015-11-23","PNBS"
247,247,245,245,53800,"2015-11-24","PNBS"
240,245,239,243,34200,"2015-11-25","PNBS"
243,247,237,241,27800,"2015-11-26","PNBS"
244,245,242,242,5700,"2015-11-27","PNBS"
242,242,242,242,50300,"2015-11-30","PNBS"
242,247,231,242,80100,"2015-12-01","PNBS"
243,245,240,240,11400,"2015-12-02","PNBS"
235,240,226,240,219600,"2015-12-03","PNBS"
244,244,240,240,20200,"2015-12-04","PNBS"
239,245,239,240,216400,"2015-12-07","PNBS"
246,246,233,240,109200,"2015-12-08","PNBS"
240,240,240,240,0,"2015-12-09","PNBS"
240,244,233,240,106000,"2015-12-10","PNBS"
227,240,219,238,21500,"2015-12-11","PNBS"
225,239,225,239,103200,"2015-12-14","PNBS"
238,241,238,241,500,"2015-12-15","PNBS"
239,241,235,241,201300,"2015-12-16","PNBS"
227,240,227,240,125600,"2015-12-17","PNBS"
244,244,240,240,50500,"2015-12-18","PNBS"
239,241,239,241,151100,"2015-12-21","PNBS"
239,242,238,242,299100,"2015-12-22","PNBS"
235,242,235,242,142000,"2015-12-23","PNBS"
242,244,240,244,59100,"2015-12-28","PNBS"
226,247,226,247,336900,"2015-12-29","PNBS"
247,250,246,250,1138500,"2015-12-30","PNBS"
268,268,245,250,56300,"2016-01-04","PNBS"
252,253,245,246,17200,"2016-01-05","PNBS"
245,250,243,245,2900,"2016-01-06","PNBS"
245,245,243,245,12200,"2016-01-07","PNBS"
245,250,231,243,29300,"2016-01-08","PNBS"
244,249,242,243,33300,"2016-01-11","PNBS"
243,243,242,242,4500,"2016-01-12","PNBS"
242,242,239,241,14000,"2016-01-13","PNBS"
241,249,241,241,19800,"2016-01-14","PNBS"
241,241,239,241,17800,"2016-01-15","PNBS"
242,242,235,241,4400,"2016-01-18","PNBS"
240,240,234,239,136200,"2016-01-19","PNBS"
239,239,230,237,17000,"2016-01-20","PNBS"
236,236,230,235,10500,"2016-01-21","PNBS"
241,247,235,235,10800,"2016-01-22","PNBS"
235,244,234,236,6700,"2016-01-25","PNBS"
234,239,234,236,19000,"2016-01-26","PNBS"
236,236,225,236,72600,"2016-01-27","PNBS"
236,236,234,236,11200,"2016-01-28","PNBS"
241,242,230,236,22600,"2016-01-29","PNBS"
242,245,234,234,26200,"2016-02-01","PNBS"
234,234,230,234,8800,"2016-02-02","PNBS"
240,240,234,234,26400,"2016-02-03","PNBS"
232,234,230,234,265300,"2016-02-04","PNBS"
234,239,232,233,54400,"2016-02-05","PNBS"
233,234,231,232,43300,"2016-02-09","PNBS"
238,238,231,232,10500,"2016-02-10","PNBS"
232,232,230,230,33700,"2016-02-11","PNBS"
230,230,216,228,8500,"2016-02-12","PNBS"
220,230,220,225,283800,"2016-02-15","PNBS"
230,237,225,225,13800,"2016-02-16","PNBS"
218,225,215,220,446500,"2016-02-17","PNBS"
220,220,215,219,100200,"2016-02-18","PNBS"
222,222,219,219,37100,"2016-02-19","PNBS"
220,220,219,219,104300,"2016-02-22","PNBS"
219,219,216,219,148400,"2016-02-23","PNBS"
215,218,214,218,288700,"2016-02-24","PNBS"
218,218,210,216,292000,"2016-02-25","PNBS"
207,217,205,217,255000,"2016-02-26","PNBS"
215,220,209,220,216500,"2016-02-29","PNBS"
220,237,220,222,39100,"2016-03-01","PNBS"
234,234,212,224,74500,"2016-03-02","PNBS"
225,233,215,224,1118700,"2016-03-03","PNBS"
218,225,218,225,69100,"2016-03-04","PNBS"
230,230,221,229,73800,"2016-03-07","PNBS"
230,237,221,230,265500,"2016-03-08","PNBS"
226,230,222,230,286900,"2016-03-10","PNBS"
230,230,230,230,0,"2016-03-11","PNBS"
230,230,230,230,0,"2016-03-14","PNBS"
222,222,214,216,316200,"2016-03-15","PNBS"
209,220,209,216,56000,"2016-03-16","PNBS"
217,220,215,217,11300,"2016-03-17","PNBS"
218,218,217,217,21400,"2016-03-18","PNBS"
216,221,200,221,498700,"2016-03-21","PNBS"
217,221,216,217,23600,"2016-03-22","PNBS"
220,220,215,215,16200,"2016-03-23","PNBS"
220,220,216,217,20700,"2016-03-24","PNBS"
219,219,215,219,10800,"2016-03-28","PNBS"
218,218,217,217,600,"2016-03-29","PNBS"
217,217,206,215,9000,"2016-03-30","PNBS"
215,218,207,218,97100,"2016-03-31","PNBS"
216,216,215,216,1300,"2016-04-01","PNBS"
207,214,202,214,225800,"2016-04-04","PNBS"
218,218,204,214,145600,"2016-04-05","PNBS"
210,212,209,210,102500,"2016-04-06","PNBS"
207,210,204,210,324400,"2016-04-07","PNBS"
217,217,202,203,152600,"2016-04-08","PNBS"
203,203,203,203,0,"2016-04-11","PNBS"
203,206,199,206,137900,"2016-04-12","PNBS"
206,206,206,206,0,"2016-04-13","PNBS"
206,206,206,206,0,"2016-04-14","PNBS"
206,206,206,206,0,"2016-04-15","PNBS"
206,206,206,206,0,"2016-04-18","PNBS"
206,206,206,206,0,"2016-04-19","PNBS"
205,209,203,205,195700,"2016-04-20","PNBS"
205,210,200,205,25600,"2016-04-21","PNBS"
205,205,200,200,58200,"2016-04-22","PNBS"
200,204,198,200,89200,"2016-04-25","PNBS"
200,200,195,198,40200,"2016-04-26","PNBS"
198,215,185,202,95500,"2016-04-27","PNBS"
202,202,193,202,25900,"2016-04-28","PNBS"
202,202,195,202,109200,"2016-04-29","PNBS"
200,200,195,200,12600,"2016-05-02","PNBS"
200,200,194,199,51500,"2016-05-03","PNBS"
199,199,194,197,354600,"2016-05-04","PNBS"
197,197,194,196,26800,"2016-05-09","PNBS"
190,195,190,193,43000,"2016-05-10","PNBS"
195,204,181,195,24800,"2016-05-11","PNBS"
199,199,191,197,24400,"2016-05-12","PNBS"
197,197,191,195,17100,"2016-05-13","PNBS"
195,196,194,196,3200,"2016-05-16","PNBS"
199,199,191,197,3600,"2016-05-17","PNBS"
206,206,190,196,9000,"2016-05-18","PNBS"
190,204,190,192,47400,"2016-05-19","PNBS"
200,200,192,197,9300,"2016-05-20","PNBS"
196,198,192,198,73000,"2016-05-23","PNBS"
198,199,191,199,94800,"2016-05-24","PNBS"
191,200,191,200,7500,"2016-05-25","PNBS"
200,200,200,200,700,"2016-05-26","PNBS"
198,198,190,195,211300,"2016-05-27","PNBS"
190,199,190,199,43600,"2016-05-30","PNBS"
193,197,190,196,27300,"2016-05-31","PNBS"
196,196,191,195,90900,"2016-06-01","PNBS"
195,198,190,198,74400,"2016-06-02","PNBS"
199,199,196,198,24100,"2016-06-03","PNBS"
199,199,195,196,23000,"2016-06-06","PNBS"
196,197,193,197,40200,"2016-06-07","PNBS"
200,200,197,197,25000,"2016-06-08","PNBS"
197,199,197,199,3700,"2016-06-09","PNBS"
199,199,199,199,5500,"2016-06-10","PNBS"
199,200,195,200,1555200,"2016-06-13","PNBS"
200,200,195,200,2058000,"2016-06-14","PNBS"
200,200,195,198,1862300,"2016-06-15","PNBS"
198,198,190,198,4042400,"2016-06-16","PNBS"
198,198,193,198,6114800,"2016-06-17","PNBS"
198,199,196,199,2653600,"2016-06-20","PNBS"
200,202,200,202,710900,"2016-06-21","PNBS"
200,206,200,206,1457400,"2016-06-22","PNBS"
206,208,202,208,655100,"2016-06-23","PNBS"
208,214,200,206,3618800,"2016-06-24","PNBS"
204,206,204,206,2082400,"2016-06-27","PNBS"
206,206,204,206,59100,"2016-06-28","PNBS"
206,214,202,208,396000,"2016-06-29","PNBS"
204,240,204,210,88400,"2016-06-30","PNBS"
210,222,208,210,40200,"2016-07-01","PNBS"
212,218,206,208,184100,"2016-07-11","PNBS"
214,214,206,210,23600,"2016-07-12","PNBS"
210,212,206,210,92400,"2016-07-13","PNBS"
210,210,202,210,77800,"2016-07-14","PNBS"
210,212,206,210,12000,"2016-07-15","PNBS"
210,224,210,210,139200,"2016-07-18","PNBS"
210,216,206,210,28700,"2016-07-19","PNBS"
208,212,208,212,28500,"2016-07-20","PNBS"
212,212,208,210,144800,"2016-07-21","PNBS"
212,236,208,220,1284400,"2016-07-22","PNBS"
216,234,210,210,654500,"2016-07-25","PNBS"
210,210,210,210,398300,"2016-07-26","PNBS"
210,214,208,214,706700,"2016-07-27","PNBS"
214,214,210,212,89100,"2016-07-28","PNBS"
212,214,210,212,322300,"2016-07-29","PNBS"
212,214,210,214,68000,"2016-08-01","PNBS"
210,218,210,214,17900,"2016-08-02","PNBS"
212,214,210,214,226300,"2016-08-03","PNBS"
214,228,210,214,61400,"2016-08-04","PNBS"
210,214,210,214,20800,"2016-08-05","PNBS"
212,216,212,216,18700,"2016-08-08","PNBS"
212,214,210,214,37100,"2016-08-09","PNBS"
212,214,210,214,153000,"2016-08-10","PNBS"
216,216,210,212,18700,"2016-08-11","PNBS"
210,214,210,214,55000,"2016-08-12","PNBS"
210,216,210,216,30100,"2016-08-15","PNBS"
210,216,208,216,310900,"2016-08-16","PNBS"
210,214,210,212,129600,"2016-08-18","PNBS"
212,212,210,212,45300,"2016-08-19","PNBS"
210,214,210,212,107700,"2016-08-22","PNBS"
210,214,208,214,9100,"2016-08-23","PNBS"
210,212,200,212,375400,"2016-08-24","PNBS"
212,214,206,214,50700,"2016-08-25","PNBS"
210,214,208,214,345300,"2016-08-26","PNBS"
210,214,208,214,12600,"2016-08-29","PNBS"
208,214,208,214,211200,"2016-08-30","PNBS"
210,216,210,216,202900,"2016-08-31","PNBS"
216,216,208,214,57900,"2016-09-01","PNBS"
212,212,210,212,99000,"2016-09-02","PNBS"
208,216,208,214,59500,"2016-09-05","PNBS"
210,212,210,212,68500,"2016-09-06","PNBS"
206,214,206,214,39900,"2016-09-07","PNBS"
210,216,206,216,104700,"2016-09-08","PNBS"
210,214,202,212,350000,"2016-09-09","PNBS"
208,214,208,214,237600,"2016-09-13","PNBS"
208,210,204,210,4e+05,"2016-09-14","PNBS"
210,210,204,208,63900,"2016-09-15","PNBS"
208,210,208,210,252300,"2016-09-16","PNBS"
206,208,204,208,130300,"2016-09-19","PNBS"
210,210,202,210,567800,"2016-09-20","PNBS"
210,210,210,210,0,"2016-09-21","PNBS"
210,210,202,206,292000,"2016-09-22","PNBS"
202,206,202,202,1300,"2016-09-23","PNBS"
200,202,200,200,274600,"2016-09-26","PNBS"
200,200,198,198,176500,"2016-09-27","PNBS"
200,210,200,202,11900,"2016-09-28","PNBS"
202,210,195,200,349500,"2016-09-29","PNBS"
200,200,196,199,253700,"2016-09-30","PNBS"
195,196,195,196,236300,"2016-10-03","PNBS"
196,198,192,193,74400,"2016-10-04","PNBS"
192,192,186,190,208100,"2016-10-05","PNBS"
188,200,185,192,13100,"2016-10-06","PNBS"
190,195,180,192,56300,"2016-10-07","PNBS"
192,194,189,189,59000,"2016-10-10","PNBS"
189,195,173,186,604200,"2016-10-11","PNBS"
192,195,189,189,12600,"2016-10-12","PNBS"
195,195,185,187,48600,"2016-10-13","PNBS"
187,200,171,187,34500,"2016-10-14","PNBS"
187,187,180,185,22500,"2016-10-17","PNBS"
187,187,180,180,232800,"2016-10-18","PNBS"
185,185,177,178,221900,"2016-10-19","PNBS"
180,180,168,176,258000,"2016-10-20","PNBS"
175,175,165,168,626100,"2016-10-21","PNBS"
168,170,160,170,1465500,"2016-10-24","PNBS"
170,175,155,170,105600,"2016-10-25","PNBS"
160,170,160,163,987300,"2016-10-26","PNBS"
163,165,155,165,2007700,"2016-10-27","PNBS"
160,170,158,165,335900,"2016-10-28","PNBS"
165,169,160,169,342700,"2016-10-31","PNBS"
169,172,160,171,55000,"2016-11-01","PNBS"
173,173,165,170,79600,"2016-11-02","PNBS"
165,170,165,170,103800,"2016-11-03","PNBS"
170,196,160,170,2794700,"2016-11-04","PNBS"
170,172,165,172,133600,"2016-11-07","PNBS"
165,174,162,174,445000,"2016-11-08","PNBS"
165,168,161,168,7184400,"2016-11-09","PNBS"
170,175,168,170,769500,"2016-11-10","PNBS"
170,170,155,165,531300,"2016-11-11","PNBS"
155,164,152,161,995500,"2016-11-14","PNBS"
156,175,156,161,1413100,"2016-11-15","PNBS"
161,168,155,162,2619500,"2016-11-16","PNBS"
162,162,155,161,1387300,"2016-11-17","PNBS"
160,160,155,155,734000,"2016-11-18","PNBS"
154,157,150,153,204400,"2016-11-21","PNBS"
152,155,149,155,315600,"2016-11-22","PNBS"
155,157,149,154,1215400,"2016-11-23","PNBS"
151,151,145,149,350600,"2016-11-24","PNBS"
148,148,143,147,1182500,"2016-11-25","PNBS"
147,147,139,145,4436000,"2016-11-28","PNBS"
142,146,141,146,185900,"2016-11-29","PNBS"
146,150,145,146,360300,"2016-11-30","PNBS"
146,150,140,145,693400,"2016-12-01","PNBS"
145,145,140,145,414600,"2016-12-02","PNBS"
144,148,142,144,209000,"2016-12-05","PNBS"
145,145,142,142,272400,"2016-12-06","PNBS"
142,143,138,139,584000,"2016-12-07","PNBS"
142,142,131,138,430500,"2016-12-08","PNBS"
138,138,136,136,156100,"2016-12-09","PNBS"
136,145,131,135,516300,"2016-12-13","PNBS"
132,135,130,135,839600,"2016-12-14","PNBS"
135,136,130,130,307900,"2016-12-15","PNBS"
130,135,128,134,326500,"2016-12-16","PNBS"
134,134,128,133,1083900,"2016-12-19","PNBS"
133,133,128,131,553600,"2016-12-20","PNBS"
131,131,127,127,205500,"2016-12-21","PNBS"
127,127,122,124,289300,"2016-12-22","PNBS"
122,125,118,123,277500,"2016-12-23","PNBS"
123,123,117,122,584000,"2016-12-27","PNBS"
122,122,117,122,820000,"2016-12-28","PNBS"
120,124,119,121,959400,"2016-12-29","PNBS"
120,121,118,120,1088300,"2016-12-30","PNBS"
120,120,120,120,0,"2017-01-02","PNBS"
120,120,116,118,314700,"2017-01-03","PNBS"
118,120,115,117,328900,"2017-01-04","PNBS"
115,117,112,116,977900,"2017-01-05","PNBS"
116,116,113,116,413500,"2017-01-06","PNBS"
116,143,116,119,16912600,"2017-01-09","PNBS"
119,135,119,129,34146400,"2017-01-10","PNBS"
129,136,120,125,39747300,"2017-01-11","PNBS"
125,125,116,120,23446900,"2017-01-12","PNBS"
119,120,112,115,29074300,"2017-01-13","PNBS"
115,122,112,118,75043700,"2017-01-16","PNBS"
118,121,116,117,77688100,"2017-01-17","PNBS"
117,118,115,117,25350900,"2017-01-18","PNBS"
118,118,113,115,33253700,"2017-01-19","PNBS"
115,115,111,112,29545900,"2017-01-20","PNBS"
112,115,111,112,17246500,"2017-01-23","PNBS"
113,113,110,112,17974900,"2017-01-24","PNBS"
115,115,110,112,28314200,"2017-01-25","PNBS"
112,112,111,111,11940900,"2017-01-26","PNBS"
111,112,109,110,16669700,"2017-01-27","PNBS"
110,110,107,109,18818900,"2017-01-30","PNBS"
109,109,107,109,7910500,"2017-01-31","PNBS"
109,115,108,114,48932400,"2017-02-01","PNBS"
114,122,113,118,95871100,"2017-02-02","PNBS"
118,122,116,118,35742800,"2017-02-03","PNBS"
118,119,115,116,15449100,"2017-02-06","PNBS"
116,117,113,116,11420200,"2017-02-07","PNBS"
116,116,111,113,12339700,"2017-02-08","PNBS"
113,113,110,111,18634700,"2017-02-09","PNBS"
111,113,110,111,12119800,"2017-02-10","PNBS"
111,116,110,115,53373300,"2017-02-13","PNBS"
115,115,112,113,19226800,"2017-02-14","PNBS"
113,113,113,113,0,"2017-02-15","PNBS"
113,114,110,112,19872800,"2017-02-16","PNBS"
112,112,108,111,12105600,"2017-02-17","PNBS"
110,111,109,110,5615500,"2017-02-20","PNBS"
110,110,105,109,22064700,"2017-02-21","PNBS"
108,108,103,107,9951900,"2017-02-22","PNBS"
107,107,103,105,15915900,"2017-02-23","PNBS"
105,106,102,105,13780900,"2017-02-24","PNBS"
105,106,103,105,20113400,"2017-02-27","PNBS"
105,105,103,104,13107500,"2017-02-28","PNBS"
104,105,103,105,7095300,"2017-03-01","PNBS"
105,106,104,106,6273200,"2017-03-02","PNBS"
106,106,105,105,4335400,"2017-03-03","PNBS"
106,106,104,105,5728900,"2017-03-06","PNBS"
105,105,104,105,3933400,"2017-03-07","PNBS"
105,105,104,105,5438500,"2017-03-08","PNBS"
106,106,104,106,8113900,"2017-03-09","PNBS"
106,106,102,103,27798000,"2017-03-10","PNBS"
103,105,101,103,8726100,"2017-03-13","PNBS"
103,104,102,103,17745400,"2017-03-14","PNBS"
103,105,102,105,8123000,"2017-03-15","PNBS"
105,108,104,108,20392300,"2017-03-16","PNBS"
108,113,106,108,22579700,"2017-03-17","PNBS"
108,111,107,109,9014100,"2017-03-20","PNBS"
109,110,107,108,3104500,"2017-03-21","PNBS"
108,114,108,111,10610200,"2017-03-22","PNBS"
112,114,111,112,6242500,"2017-03-23","PNBS"
112,113,110,112,2712700,"2017-03-24","PNBS"
113,113,111,113,3605000,"2017-03-27","PNBS"
113,115,112,113,3864100,"2017-03-29","PNBS"
114,114,111,114,7144100,"2017-03-30","PNBS"
114,114,112,113,5550200,"2017-03-31","PNBS"
113,121,112,115,42468900,"2017-04-03","PNBS"
115,116,113,116,10989400,"2017-04-04","PNBS"
NA,NA,NA,NA,NA,"2017-04-05","PNBS"
116,116,114,116,3769700,"2017-04-06","PNBS"
116,116,114,116,3305600,"2017-04-07","PNBS"
116,118,115,117,13340700,"2017-04-10","PNBS"
117,118,115,116,6880400,"2017-04-11","PNBS"
116,116,114,116,4417500,"2017-04-12","PNBS"
115,116,114,115,1965700,"2017-04-13","PNBS"
115,116,112,115,10410800,"2017-04-17","PNBS"
115,116,113,116,8712500,"2017-04-18","PNBS"
116,116,116,116,0,"2017-04-19","PNBS"
116,116,112,115,5562800,"2017-04-20","PNBS"
114,115,113,115,2278900,"2017-04-21","PNBS"
115,115,114,115,3121500,"2017-04-25","PNBS"
115,116,114,115,1679800,"2017-04-26","PNBS"
115,115,114,115,3097100,"2017-04-27","PNBS"
115,116,114,116,7001900,"2017-04-28","PNBS"
116,116,115,116,3420900,"2017-05-02","PNBS"
116,117,115,117,5475200,"2017-05-03","PNBS"
117,117,116,117,3832100,"2017-05-04","PNBS"
117,117,115,116,3755800,"2017-05-05","PNBS"
117,117,115,116,7065800,"2017-05-08","PNBS"
115,117,115,116,6576900,"2017-05-09","PNBS"
115,116,114,115,3147000,"2017-05-10","PNBS"
115,116,112,116,5613900,"2017-05-12","PNBS"
116,116,114,116,2889000,"2017-05-15","PNBS"
116,116,114,116,6748900,"2017-05-16","PNBS"
116,116,114,116,4166100,"2017-05-17","PNBS"
116,116,114,116,6952800,"2017-05-18","PNBS"
116,116,115,116,4255700,"2017-05-19","PNBS"
115,116,115,116,6759800,"2017-05-22","PNBS"
116,116,113,115,11980700,"2017-05-23","PNBS"
115,115,112,115,5699500,"2017-05-24","PNBS"
115,115,113,115,7701900,"2017-05-26","PNBS"
115,116,114,116,2608300,"2017-05-29","PNBS"
115,116,115,115,2035200,"2017-05-30","PNBS"
115,117,114,117,3464600,"2017-05-31","PNBS"
117,117,117,117,0,"2017-06-01","PNBS"
117,153,117,145,92792800,"2017-06-02","PNBS"
146,147,128,131,31318100,"2017-06-05","PNBS"
132,136,128,132,24022600,"2017-06-06","PNBS"
132,132,125,129,12670800,"2017-06-07","PNBS"
129,133,127,132,8530200,"2017-06-08","PNBS"
133,137,129,133,12678600,"2017-06-09","PNBS"
133,135,130,134,4334000,"2017-06-12","PNBS"
134,135,131,135,8676500,"2017-06-13","PNBS"
135,135,131,135,10145400,"2017-06-14","PNBS"
135,136,132,135,4355400,"2017-06-15","PNBS"
135,135,132,134,5547800,"2017-06-16","PNBS"
134,134,132,134,5153000,"2017-06-19","PNBS"
134,134,132,134,2383500,"2017-06-20","PNBS"
134,135,132,135,2502700,"2017-06-21","PNBS"
135,140,133,140,6740000,"2017-06-22","PNBS"
140,140,140,140,0,"2017-06-23","PNBS"
140,140,140,140,0,"2017-06-26","PNBS"
140,140,140,140,0,"2017-06-27","PNBS"
140,140,140,140,0,"2017-06-28","PNBS"
140,140,140,140,0,"2017-06-29","PNBS"
140,140,140,140,0,"2017-06-30","PNBS"
142,143,138,138,4179800,"2017-07-03","PNBS"
138,139,132,134,3481500,"2017-07-04","PNBS"
134,134,131,133,2598800,"2017-07-05","PNBS"
133,138,133,136,4763600,"2017-07-06","PNBS"
134,136,133,135,2534400,"2017-07-07","PNBS"
135,135,135,135,0,"2017-07-10","PNBS"
134,134,132,134,2111100,"2017-07-11","PNBS"
134,135,133,135,874700,"2017-07-12","PNBS"
135,137,134,135,609300,"2017-07-13","PNBS"
135,136,132,136,4270500,"2017-07-14","PNBS"
136,136,134,136,2186200,"2017-07-17","PNBS"
136,136,134,135,3265500,"2017-07-18","PNBS"
135,135,133,134,1760000,"2017-07-19","PNBS"
134,135,133,133,1039800,"2017-07-20","PNBS"
134,134,133,134,884100,"2017-07-21","PNBS"
134,134,127,130,9183500,"2017-07-24","PNBS"
131,131,127,128,2699700,"2017-07-25","PNBS"
129,130,110,112,62416300,"2017-07-26","PNBS"
113,115,108,111,31533900,"2017-07-27","PNBS"
112,112,109,110,35334700,"2017-07-28","PNBS"
111,114,110,111,23458900,"2017-07-31","PNBS"
112,113,110,111,12816400,"2017-08-01","PNBS"
111,112,110,111,3258300,"2017-08-02","PNBS"
111,111,109,110,4319000,"2017-08-03","PNBS"
110,110,108,110,6852700,"2017-08-04","PNBS"
110,110,109,109,3572800,"2017-08-07","PNBS"
109,110,107,108,8378200,"2017-08-08","PNBS"
108,110,107,108,13941600,"2017-08-09","PNBS"
108,109,107,108,10759800,"2017-08-10","PNBS"
108,108,106,106,4969800,"2017-08-11","PNBS"
106,108,103,105,10735300,"2017-08-14","PNBS"
105,105,103,104,7703000,"2017-08-15","PNBS"
105,108,103,104,58124800,"2017-08-16","PNBS"
104,104,104,104,0,"2017-08-17","PNBS"
104,106,103,105,24654500,"2017-08-18","PNBS"
101,105,101,105,10768500,"2017-08-21","PNBS"
105,105,102,102,19013000,"2017-08-22","PNBS"
103,104,102,103,12032400,"2017-08-23","PNBS"
103,105,102,103,15575200,"2017-08-24","PNBS"
103,103,102,103,7714800,"2017-08-25","PNBS"
103,105,102,103,12399600,"2017-08-28","PNBS"
103,104,102,102,9550200,"2017-08-29","PNBS"
103,103,101,102,10255200,"2017-08-30","PNBS"
102,103,100,101,8151800,"2017-08-31","PNBS"
101,101,101,101,0,"2017-09-01","PNBS"
102,102,99,100,12711900,"2017-09-04","PNBS"
100,100,97,99,15756000,"2017-09-05","PNBS"
99,100,97,99,12236300,"2017-09-06","PNBS"
99,99,97,99,6384600,"2017-09-07","PNBS"
99,107,98,102,24301400,"2017-09-08","PNBS"
103,105,101,103,17780400,"2017-09-11","PNBS"
103,105,100,102,15395500,"2017-09-12","PNBS"
103,103,100,102,6161900,"2017-09-13","PNBS"
102,102,100,100,7816200,"2017-09-14","PNBS"
100,101,99,101,4696500,"2017-09-15","PNBS"
101,102,99,101,5021900,"2017-09-18","PNBS"
101,101,100,100,4078000,"2017-09-19","PNBS"
100,102,100,101,5084600,"2017-09-20","PNBS"
101,101,101,101,0,"2017-09-21","PNBS"
102,106,101,103,37210300,"2017-09-22","PNBS"
105,105,100,102,13559200,"2017-09-25","PNBS"
102,102,100,100,7418200,"2017-09-26","PNBS"
100,101,98,100,9876800,"2017-09-27","PNBS"
100,101,99,100,1778000,"2017-09-28","PNBS"
100,100,99,100,2606100,"2017-09-29","PNBS"
100,100,97,100,5540100,"2017-10-02","PNBS"
100,100,98,100,3861600,"2017-10-03","PNBS"
100,100,97,98,15526400,"2017-10-04","PNBS"
98,99,96,97,15397500,"2017-10-05","PNBS"
97,97,93,95,15707400,"2017-10-06","PNBS"
95,96,94,94,1409300,"2017-10-09","PNBS"
94,96,94,95,2877100,"2017-10-10","PNBS"
95,96,94,96,3109800,"2017-10-11","PNBS"
96,96,94,95,3503500,"2017-10-12","PNBS"
95,96,94,95,4608500,"2017-10-13","PNBS"
95,95,94,95,3164900,"2017-10-16","PNBS"
95,95,94,95,1300200,"2017-10-17","PNBS"
95,95,94,95,3467900,"2017-10-18","PNBS"
95,95,93,94,3594600,"2017-10-19","PNBS"
94,95,92,94,6939900,"2017-10-20","PNBS"
94,95,93,94,7635900,"2017-10-23","PNBS"
94,98,94,97,12296500,"2017-10-24","PNBS"
98,100,96,96,19949400,"2017-10-25","PNBS"
96,97,94,95,5817200,"2017-10-26","PNBS"
95,96,94,95,5197500,"2017-10-27","PNBS"
94,96,94,95,3000900,"2017-10-30","PNBS"
95,96,92,94,20941700,"2017-10-31","PNBS"
94,94,91,92,11324200,"2017-11-01","PNBS"
92,92,88,89,40718800,"2017-11-02","PNBS"
89,90,86,87,21994500,"2017-11-03","PNBS"
88,88,84,86,22332500,"2017-11-06","PNBS"
86,86,84,85,14201100,"2017-11-07","PNBS"
85,91,84,85,57759300,"2017-11-08","PNBS"
85,86,84,84,14203700,"2017-11-09","PNBS"
84,85,83,85,5582700,"2017-11-10","PNBS"
85,86,83,85,5509400,"2017-11-13","PNBS"
85,85,83,84,6950400,"2017-11-14","PNBS"
84,84,83,84,4783200,"2017-11-15","PNBS"
84,84,80,82,29485700,"2017-11-16","PNBS"
82,83,81,82,3700700,"2017-11-17","PNBS"
82,83,81,83,4685400,"2017-11-20","PNBS"
83,83,80,81,13127000,"2017-11-21","PNBS"
82,82,78,79,22336400,"2017-11-22","PNBS"
79,80,78,79,5391300,"2017-11-23","PNBS"
79,80,76,76,15582300,"2017-11-24","PNBS"
76,78,76,77,5732400,"2017-11-27","PNBS"
77,77,74,76,6897700,"2017-11-28","PNBS"
76,76,74,75,2362600,"2017-11-29","PNBS"
76,78,75,77,6587800,"2017-11-30","PNBS"
77,77,77,77,0,"2017-12-01","PNBS"
77,77,75,76,2491800,"2017-12-04","PNBS"
76,76,73,75,3506000,"2017-12-05","PNBS"
73,76,73,74,1944600,"2017-12-06","PNBS"
74,74,69,72,7939800,"2017-12-07","PNBS"
72,72,67,69,13723700,"2017-12-08","PNBS"
69,69,67,67,3638600,"2017-12-11","PNBS"
67,68,66,67,4673900,"2017-12-12","PNBS"
65,69,64,65,11009700,"2017-12-13","PNBS"
65,68,64,65,9163200,"2017-12-14","PNBS"
66,66,63,64,13376000,"2017-12-15","PNBS"
68,71,62,64,112024200,"2017-12-18","PNBS"
64,68,61,63,72716800,"2017-12-19","PNBS"
64,64,62,63,21317900,"2017-12-20","PNBS"
63,66,62,64,38381500,"2017-12-21","PNBS"
65,65,62,63,18906900,"2017-12-22","PNBS"
63,63,63,63,0,"2017-12-25","PNBS"
63,63,63,63,0,"2017-12-26","PNBS"
63,64,62,62,13713200,"2017-12-27","PNBS"
62,70,62,68,82157000,"2017-12-28","PNBS"
67,69,65,65,41690000,"2017-12-29","PNBS"
65,65,65,65,0,"2018-01-01","PNBS"
65,67,65,66,7257400,"2018-01-02","PNBS"
67,68,65,66,12254500,"2018-01-03","PNBS"
67,69,65,69,40756800,"2018-01-04","PNBS"
71,84,71,79,255882600,"2018-01-05","PNBS"
80,82,77,79,52611400,"2018-01-08","PNBS"
78,80,73,76,89083600,"2018-01-09","PNBS"
76,76,71,73,124006700,"2018-01-10","PNBS"
73,73,69,70,193481900,"2018-01-11","PNBS"
70,76,70,74,160962000,"2018-01-12","PNBS"
78,80,74,76,319086700,"2018-01-15","PNBS"
76,76,72,74,117314200,"2018-01-16","PNBS"
74,74,72,73,61360900,"2018-01-17","PNBS"
73,75,72,74,72271000,"2018-01-18","PNBS"
73,74,72,73,27313200,"2018-01-19","PNBS"
74,74,71,71,131711300,"2018-01-22","PNBS"
73,73,70,71,96462600,"2018-01-23","PNBS"
71,71,70,70,48468300,"2018-01-24","PNBS"
69,76,69,75,259693800,"2018-01-25","PNBS"
76,78,74,74,218287000,"2018-01-26","PNBS"
75,77,74,76,173703000,"2018-01-29","PNBS"
76,80,75,76,406123900,"2018-01-30","PNBS"
76,96,74,86,2308916700,"2018-01-31","PNBS"
87,87,80,80,689690700,"2018-02-01","PNBS"
81,90,80,85,869030700,"2018-02-02","PNBS"
85,87,81,85,400134200,"2018-02-05","PNBS"
84,86,80,82,434894400,"2018-02-06","PNBS"
84,93,83,85,1106455000,"2018-02-07","PNBS"
86,90,86,87,292394600,"2018-02-08","PNBS"
83,94,83,89,744224200,"2018-02-09","PNBS"
90,95,90,91,410530600,"2018-02-12","PNBS"
90,95,89,90,498082800,"2018-02-13","PNBS"
90,91,88,89,188464600,"2018-02-14","PNBS"
90,91,88,89,123537500,"2018-02-15","PNBS"
89,89,89,89,0,"2018-02-16","PNBS"
90,91,89,90,92355100,"2018-02-19","PNBS"
90,93,89,90,208542400,"2018-02-20","PNBS"
91,92,89,89,117081900,"2018-02-21","PNBS"
90,91,88,89,149828300,"2018-02-22","PNBS"
90,93,89,89,204189100,"2018-02-23","PNBS"
90,91,89,89,62912000,"2018-02-26","PNBS"
90,90,86,88,157341600,"2018-02-27","PNBS"
88,89,86,87,78701500,"2018-02-28","PNBS"
87,89,86,87,133552900,"2018-03-01","PNBS"
86,88,79,82,408376000,"2018-03-02","PNBS"
83,84,76,78,273812700,"2018-03-05","PNBS"
78,82,78,79,100330100,"2018-03-06","PNBS"
79,81,72,74,104374400,"2018-03-07","PNBS"
74,82,70,80,229756000,"2018-03-08","PNBS"
81,82,77,79,142002300,"2018-03-09","PNBS"
80,87,78,85,350649900,"2018-03-12","PNBS"
86,98,82,95,934411200,"2018-03-13","PNBS"
94,103,92,94,1029089100,"2018-03-14","PNBS"
95,96,90,90,250669500,"2018-03-15","PNBS"
91,92,88,89,165618400,"2018-03-16","PNBS"
87,90,83,89,113978100,"2018-03-19","PNBS"
88,93,86,92,164947400,"2018-03-20","PNBS"
92,104,92,101,702670100,"2018-03-21","PNBS"
100,109,94,96,675601100,"2018-03-22","PNBS"
96,96,91,92,176942600,"2018-03-23","PNBS"
92,98,91,95,173109700,"2018-03-26","PNBS"
97,103,95,98,360381600,"2018-03-27","PNBS"
98,100,93,95,200535300,"2018-03-28","PNBS"
95,96,92,93,92421600,"2018-03-29","PNBS"
93,93,93,93,0,"2018-03-30","PNBS"
93,96,93,95,68591900,"2018-04-02","PNBS"
95,95,93,94,40954700,"2018-04-03","PNBS"
95,98,94,94,133253200,"2018-04-04","PNBS"
95,97,94,95,83779500,"2018-04-05","PNBS"
96,96,94,95,27445300,"2018-04-06","PNBS"
95,97,94,95,96443700,"2018-04-09","PNBS"
96,97,94,95,48800100,"2018-04-10","PNBS"
95,96,93,94,34703000,"2018-04-11","PNBS"
94,94,92,92,35222500,"2018-04-12","PNBS"
93,95,92,93,48719400,"2018-04-13","PNBS"
93,93,93,93,0,"2018-04-16","PNBS"
93,93,93,93,0,"2018-04-17","PNBS"
94,95,93,93,24491200,"2018-04-18","PNBS"
93,93,93,93,0,"2018-04-19","PNBS"
93,93,93,93,0,"2018-04-20","PNBS"
95,95,92,94,19485500,"2018-04-23","PNBS"
95,95,92,92,19618100,"2018-04-24","PNBS"
92,92,92,92,0,"2018-04-25","PNBS"
92,92,92,92,0,"2018-04-26","PNBS"
92,92,92,92,0,"2018-04-27","PNBS"
86,89,85,86,24347000,"2018-04-30","PNBS"
86,86,86,86,0,"2018-05-01","PNBS"
92.5500030517578,92.5500030517578,90.4300003051758,91.4899978637695,8631800,"2018-05-02","PNBS"
86,86,82,83,16056700,"2018-05-03","PNBS"
88.2979965209961,88.2979965209961,81.9150009155273,82.9789962768555,31485700,"2018-05-04","PNBS"
81,81,79,79,20125700,"2018-05-07","PNBS"
79,89,78,85,59726900,"2018-05-08","PNBS"
86,87,84,84,15424800,"2018-05-09","PNBS"
84,84,84,84,0,"2018-05-10","PNBS"
85,87,83,84,13215900,"2018-05-11","PNBS"
89.361701965332,92.5531921386719,86.1702117919922,91.4893569946289,16713500,"2018-05-14","PNBS"
84,86,84,84,10566800,"2018-05-15","PNBS"
85,85,83,84,9165500,"2018-05-16","PNBS"
85,95,85,93,120947900,"2018-05-17","PNBS"
93,95,90,90,25560900,"2018-05-18","PNBS"
91,93,89,90,35957400,"2018-05-21","PNBS"
90,90,86,86,22062300,"2018-05-22","PNBS"
86,87,84,84,18998000,"2018-05-23","PNBS"
84,90,84,84,52307500,"2018-05-24","PNBS"
85,86,84,86,19344500,"2018-05-25","PNBS"
87,92,87,89,50153900,"2018-05-28","PNBS"
89,89,89,89,0,"2018-05-29","PNBS"
89,92,88,89,26632500,"2018-05-30","PNBS"
89,91,88,88,11890100,"2018-05-31","PNBS"
88,88,88,88,0,"2018-06-01","PNBS"
89,92,88,89,30096800,"2018-06-04","PNBS"
90,91,88,89,47094200,"2018-06-05","PNBS"
91,92,88,88,35668700,"2018-06-06","PNBS"
89,89,85,85,34771200,"2018-06-07","PNBS"
88,88,84,86,19997900,"2018-06-08","PNBS"
86,86,86,86,0,"2018-06-11","PNBS"
86,86,86,86,0,"2018-06-12","PNBS"
86,86,86,86,0,"2018-06-13","PNBS"
86,86,86,86,0,"2018-06-14","PNBS"
86,86,86,86,0,"2018-06-15","PNBS"
86,86,86,86,0,"2018-06-18","PNBS"
86,86,86,86,0,"2018-06-19","PNBS"
85,87,82,84,7887600,"2018-06-20","PNBS"
84,84,81,82,9420800,"2018-06-21","PNBS"
82,82,78,79,13902800,"2018-06-22","PNBS"
80,80,75,76,13151500,"2018-06-25","PNBS"
76,76,72,73,22973100,"2018-06-26","PNBS"
73,82,73,77,22121300,"2018-06-27","PNBS"
78,78,74,75,7137300,"2018-06-28","PNBS"
75,76,72,73,20140400,"2018-06-29","PNBS"
74,80,70,72,23776300,"2018-07-02","PNBS"
73,73,68,68,15372500,"2018-07-03","PNBS"
68,69,66,68,8145300,"2018-07-04","PNBS"
68,70,67,67,6924900,"2018-07-05","PNBS"
68,69,65,68,5968700,"2018-07-06","PNBS"
68,73,67,71,12387600,"2018-07-09","PNBS"
71,73,71,71,9141600,"2018-07-10","PNBS"
72,73,71,71,5861000,"2018-07-11","PNBS"
71,76,71,75,20682200,"2018-07-12","PNBS"
76,78,75,76,16567700,"2018-07-13","PNBS"
77,77,73,74,9355800,"2018-07-16","PNBS"
75,76,73,74,6130400,"2018-07-17","PNBS"
74,80,73,77,33269200,"2018-07-18","PNBS"
77,79,75,76,14043400,"2018-07-19","PNBS"
76,77,73,74,8600000,"2018-07-20","PNBS"
75,75,73,73,7617000,"2018-07-23","PNBS"
74,75,73,74,10197700,"2018-07-24","PNBS"
74,78,74,75,17624400,"2018-07-25","PNBS"
76,77,74,74,8792800,"2018-07-26","PNBS"
74,76,74,76,4934600,"2018-07-27","PNBS"
76,76,73,74,14302500,"2018-07-30","PNBS"
75,75,70,72,20046800,"2018-07-31","PNBS"
73,73,72,73,5545200,"2018-08-01","PNBS"
73,75,71,71,18524700,"2018-08-02","PNBS"
72,73,71,71,5299700,"2018-08-03","PNBS"
71,73,70,71,9378300,"2018-08-06","PNBS"
71,72,70,71,8106800,"2018-08-07","PNBS"
71,71,69,70,6751200,"2018-08-08","PNBS"
70,71,69,71,10694000,"2018-08-09","PNBS"
71,72,70,70,10250700,"2018-08-10","PNBS"
70,71,68,69,6066300,"2018-08-13","PNBS"
70,70,67,67,13572800,"2018-08-14","PNBS"
68,69,67,69,6015500,"2018-08-15","PNBS"
69,71,68,69,8348300,"2018-08-16","PNBS"
69,69,69,69,0,"2018-08-17","PNBS"
70,70,68,69,5539700,"2018-08-20","PNBS"
69,70,68,69,3571700,"2018-08-21","PNBS"
69,69,69,69,0,"2018-08-22","PNBS"
69,70,68,69,6515500,"2018-08-23","PNBS"
69,69,68,68,3473500,"2018-08-24","PNBS"
68,69,67,67,4478900,"2018-08-27","PNBS"
68,70,67,69,9551400,"2018-08-28","PNBS"
70,70,68,69,2966100,"2018-08-29","PNBS"
69,70,67,68,8264400,"2018-08-30","PNBS"
69,69,67,68,9224400,"2018-08-31","PNBS"
68,69,67,67,4867100,"2018-09-03","PNBS"
68,71,67,68,25035900,"2018-09-04","PNBS"
68,69,64,64,16043100,"2018-09-05","PNBS"
64,67,64,65,6257100,"2018-09-06","PNBS"
65,68,64,68,7155200,"2018-09-07","PNBS"
68,68,66,67,2707700,"2018-09-10","PNBS"
67,67,67,67,0,"2018-09-11","PNBS"
67,67,65,65,3550300,"2018-09-12","PNBS"
66,69,64,65,15385200,"2018-09-13","PNBS"
66,67,65,66,3414900,"2018-09-14","PNBS"
66,66,64,66,4857700,"2018-09-17","PNBS"
66,72,65,67,40268100,"2018-09-18","PNBS"
69,73,68,70,41853300,"2018-09-19","PNBS"
72,72,68,68,14616200,"2018-09-20","PNBS"
70,70,67,68,6600700,"2018-09-21","PNBS"
70,70,66,66,11166700,"2018-09-24","PNBS"
67,68,66,66,5590900,"2018-09-25","PNBS"
67,70,66,67,15776200,"2018-09-26","PNBS"
67,69,66,66,4648500,"2018-09-27","PNBS"
67,68,66,67,2922200,"2018-09-28","PNBS"
67,68,66,66,3840300,"2018-10-01","PNBS"
67,68,66,66,6721000,"2018-10-02","PNBS"
67,69,66,67,20990800,"2018-10-03","PNBS"
68,68,65,65,16994100,"2018-10-04","PNBS"
66,66,64,65,7105300,"2018-10-05","PNBS"
66,66,64,65,8963300,"2018-10-08","PNBS"
66,69,65,65,27746800,"2018-10-09","PNBS"
66,66,65,66,6193400,"2018-10-10","PNBS"
65,65,63,65,9499700,"2018-10-11","PNBS"
65,65,64,64,4438600,"2018-10-12","PNBS"
64,65,63,63,6188400,"2018-10-15","PNBS"
63,64,62,63,5709000,"2018-10-16","PNBS"
63,64,62,63,5870200,"2018-10-17","PNBS"
63,64,62,63,8256100,"2018-10-18","PNBS"
64,64,62,62,4891100,"2018-10-19","PNBS"
63,63,61,61,6655200,"2018-10-22","PNBS"
62,63,61,62,1805200,"2018-10-23","PNBS"
62,63,61,61,3116600,"2018-10-24","PNBS"
61,61,60,61,3212200,"2018-10-25","PNBS"
61,62,60,60,7399300,"2018-10-26","PNBS"
60,62,60,60,2303900,"2018-10-29","PNBS"
60,61,59,59,2796400,"2018-10-30","PNBS"
59,61,57,61,7216600,"2018-10-31","PNBS"
61,61,59,60,1872100,"2018-11-01","PNBS"
61,61,59,60,1471700,"2018-11-02","PNBS"
60,61,59,60,2594800,"2018-11-05","PNBS"
60,60,58,59,3461800,"2018-11-06","PNBS"
60,60,58,60,2757000,"2018-11-07","PNBS"
60,61,59,60,5578800,"2018-11-08","PNBS"
60,64,60,60,15769600,"2018-11-09","PNBS"
60,62,60,60,6850600,"2018-11-12","PNBS"
61,61,59,59,2026800,"2018-11-13","PNBS"
59,60,58,59,4397800,"2018-11-14","PNBS"
59,59,58,59,5909300,"2018-11-15","PNBS"
59,59,57,58,6491100,"2018-11-16","PNBS"
59,59,56,57,7728900,"2018-11-19","PNBS"
57,57,57,57,0,"2018-11-20","PNBS"
57,58,54,56,21905400,"2018-11-21","PNBS"
56,56,50,50,80036800,"2018-11-22","PNBS"
50,50,50,50,5552300,"2018-11-23","PNBS"
50,50,50,50,1647100,"2018-11-26","PNBS"
50,50,50,50,1013800,"2018-11-27","PNBS"
50,50,50,50,503100,"2018-11-28","PNBS"
50,52,50,50,58488900,"2018-11-29","PNBS"
51,52,50,50,16460900,"2018-11-30","PNBS"
51,51,50,50,8053500,"2018-12-03","PNBS"
50,51,50,51,8785400,"2018-12-04","PNBS"
51,51,50,50,3089400,"2018-12-05","PNBS"
50,51,50,50,4716800,"2018-12-06","PNBS"
50,52,50,51,12342200,"2018-12-07","PNBS"
51,52,50,51,5243400,"2018-12-10","PNBS"
50,51,50,51,2844200,"2018-12-11","PNBS"
51,51,50,51,15318600,"2018-12-12","PNBS"
51,51,50,50,2326800,"2018-12-13","PNBS"
51,51,50,50,889100,"2018-12-14","PNBS"
50,51,50,50,5870100,"2018-12-17","PNBS"
50,51,50,50,2066300,"2018-12-18","PNBS"
50,51,50,50,1370400,"2018-12-19","PNBS"
50,51,50,50,381700,"2018-12-20","PNBS"
50,50,50,50,699700,"2018-12-21","PNBS"
50,50,50,50,0,"2018-12-24","PNBS"
50,50,50,50,0,"2018-12-25","PNBS"
50,50,50,50,39200,"2018-12-26","PNBS"
50,50,50,50,131100,"2018-12-27","PNBS"
50,50,50,50,114500,"2018-12-28","PNBS"
50,50,50,50,0,"2018-12-31","PNBS"
50,50,50,50,0,"2019-01-01","PNBS"
50,50,50,50,155700,"2019-01-02","PNBS"
50,50,50,50,649300,"2019-01-03","PNBS"
50,50,50,50,521100,"2019-01-04","PNBS"
50,51,50,50,17496600,"2019-01-07","PNBS"
50,60,50,56,83609600,"2019-01-08","PNBS"
58,60,56,56,30111200,"2019-01-09","PNBS"
56,57,54,57,15066200,"2019-01-10","PNBS"
57,58,56,56,5241900,"2019-01-11","PNBS"
56,57,54,54,5806800,"2019-01-14","PNBS"
55,59,54,57,15292300,"2019-01-15","PNBS"
57,58,56,58,6896800,"2019-01-16","PNBS"
58,58,56,57,12725200,"2019-01-17","PNBS"
57,58,56,57,3484500,"2019-01-18","PNBS"
57,61,56,57,34812200,"2019-01-21","PNBS"
58,58,56,57,3003600,"2019-01-22","PNBS"
58,59,57,58,8960300,"2019-01-23","PNBS"
59,62,58,61,39372400,"2019-01-24","PNBS"
62,63,60,63,18956300,"2019-01-25","PNBS"
63,64,61,62,17815800,"2019-01-28","PNBS"
62,63,60,61,5749900,"2019-01-29","PNBS"
62,63,61,61,4357100,"2019-01-30","PNBS"
62,62,61,61,4774400,"2019-01-31","PNBS"
61,62,60,61,2228000,"2019-02-01","PNBS"
61,62,60,60,2819800,"2019-02-04","PNBS"
60,60,60,60,0,"2019-02-05","PNBS"
60,62,60,62,3020800,"2019-02-06","PNBS"
62,63,61,61,8826200,"2019-02-07","PNBS"
61,62,61,61,2314100,"2019-02-08","PNBS"
61,62,60,61,4608700,"2019-02-11","PNBS"
62,67,61,65,34631700,"2019-02-12","PNBS"
66,66,63,66,27017900,"2019-02-13","PNBS"
67,68,65,66,20447000,"2019-02-14","PNBS"
66,66,63,66,12637500,"2019-02-15","PNBS"
66,67,65,65,7113000,"2019-02-18","PNBS"
65,65,63,64,10219200,"2019-02-19","PNBS"
65,72,65,69,160909900,"2019-02-20","PNBS"
71,71,68,70,42384000,"2019-02-21","PNBS"
70,72,69,70,45698300,"2019-02-22","PNBS"
71,71,68,70,17879300,"2019-02-25","PNBS"
70,71,68,69,9561500,"2019-02-26","PNBS"
69,70,67,69,12020200,"2019-02-27","PNBS"
69,72,66,72,26225800,"2019-02-28","PNBS"
72,72,69,70,7041500,"2019-03-01","PNBS"
70,70,68,68,7941900,"2019-03-04","PNBS"
68,68,66,68,7494500,"2019-03-05","PNBS"
68,68,66,67,5293300,"2019-03-06","PNBS"
67,67,67,67,0,"2019-03-07","PNBS"
67,70,65,69,15317700,"2019-03-08","PNBS"
69,69,66,67,6157300,"2019-03-11","PNBS"
66,67,65,65,3228300,"2019-03-12","PNBS"
65,66,63,65,5086200,"2019-03-13","PNBS"
64,65,64,65,1993600,"2019-03-14","PNBS"
65,66,64,66,3517700,"2019-03-15","PNBS"
66,67,65,66,2005200,"2019-03-18","PNBS"
65,66,64,65,908700,"2019-03-19","PNBS"
64,65,63,63,2712800,"2019-03-20","PNBS"
63,64,60,62,8632000,"2019-03-21","PNBS"
62,64,62,63,3582000,"2019-03-22","PNBS"
62,63,61,62,2993400,"2019-03-25","PNBS"
62,63,61,62,2210100,"2019-03-26","PNBS"
63,63,61,61,2258000,"2019-03-27","PNBS"
62,62,60,61,2681000,"2019-03-28","PNBS"
61,63,61,62,5380800,"2019-03-29","PNBS"
66,67,60,63,8007000,"2019-04-01","PNBS"
64,64,62,63,2337600,"2019-04-02","PNBS"
63,63,63,63,0,"2019-04-03","PNBS"
63,63,62,62,2559400,"2019-04-04","PNBS"
64,64,62,63,1884100,"2019-04-05","PNBS"
63,63,62,63,725800,"2019-04-08","PNBS"
63,63,61,61,3036800,"2019-04-09","PNBS"
62,62,61,61,2190100,"2019-04-10","PNBS"
62,62,61,62,991700,"2019-04-11","PNBS"
62,63,61,61,1165300,"2019-04-12","PNBS"
61,62,61,62,1394000,"2019-04-15","PNBS"
62,62,60,62,1788700,"2019-04-16","PNBS"
62,62,62,62,0,"2019-04-17","PNBS"
63,64,60,60,13167300,"2019-04-18","PNBS"
60,60,60,60,0,"2019-04-19","PNBS"
61,62,60,61,3830300,"2019-04-22","PNBS"
60,61,60,60,1841200,"2019-04-23","PNBS"
60,61,59,60,5757300,"2019-04-24","PNBS"
59,60,59,60,1142200,"2019-04-25","PNBS"
60,61,60,60,4045300,"2019-04-26","PNBS"
60,61,60,61,1169400,"2019-04-29","PNBS"
61,65,60,65,17297400,"2019-04-30","PNBS"
65,65,65,65,0,"2019-05-01","PNBS"
65,65,61,63,5893700,"2019-05-02","PNBS"
63,63,61,61,1373200,"2019-05-03","PNBS"
61,61,59,60,6157600,"2019-05-06","PNBS"
60,61,59,60,3421900,"2019-05-07","PNBS"
60,60,58,59,7747200,"2019-05-08","PNBS"
59,60,57,57,4443300,"2019-05-09","PNBS"
58,59,57,58,3090000,"2019-05-10","PNBS"
58,60,58,58,2122400,"2019-05-13","PNBS"
58,58,56,56,1336500,"2019-05-14","PNBS"
56,57,54,54,2344200,"2019-05-15","PNBS"
55,55,52,54,2034300,"2019-05-16","PNBS"
54,56,54,54,2146600,"2019-05-17","PNBS"
54,55,53,54,507300,"2019-05-20","PNBS"
54,59,53,55,4337700,"2019-05-21","PNBS"
55,57,54,54,1476400,"2019-05-22","PNBS"
54,57,54,55,1712700,"2019-05-23","PNBS"
56,57,55,56,670000,"2019-05-24","PNBS"
56,57,55,56,1211100,"2019-05-27","PNBS"
56,57,55,56,1683400,"2019-05-28","PNBS"
56,57,55,56,250400,"2019-05-29","PNBS"
56,56,56,56,0,"2019-05-30","PNBS"
56,61,56,61,5451800,"2019-05-31","PNBS"
61,61,61,61,0,"2019-06-03","PNBS"
61,61,61,61,0,"2019-06-04","PNBS"
61,61,61,61,0,"2019-06-05","PNBS"
61,61,61,61,0,"2019-06-06","PNBS"
61,61,61,61,0,"2019-06-07","PNBS"
61,64,59,61,8474300,"2019-06-10","PNBS"
61,63,59,62,3642200,"2019-06-11","PNBS"
62,62,60,60,2627500,"2019-06-12","PNBS"
60,62,60,60,1999600,"2019-06-13","PNBS"
62,62,59,60,1613100,"2019-06-14","PNBS"
67,67,59,59,983400,"2019-06-17","PNBS"
59,61,59,60,2539500,"2019-06-18","PNBS"
59,61,59,60,1513700,"2019-06-19","PNBS"
60,61,59,60,760500,"2019-06-20","PNBS"
60,60,59,60,120100,"2019-06-21","PNBS"
60,60,58,59,8104600,"2019-06-24","PNBS"
59,59,57,58,2998100,"2019-06-25","PNBS"
58,60,58,59,1002400,"2019-06-26","PNBS"
59,60,58,58,1485500,"2019-06-27","PNBS"
59,60,58,59,2679500,"2019-06-28","PNBS"
59,60,58,59,1701700,"2019-07-01","PNBS"
59,60,58,58,3136400,"2019-07-02","PNBS"
59,60,58,59,3108400,"2019-07-03","PNBS"
59,59,58,59,3130000,"2019-07-04","PNBS"
59,59,58,58,832200,"2019-07-05","PNBS"
58,59,58,59,1832000,"2019-07-08","PNBS"
59,60,58,58,8515500,"2019-07-09","PNBS"
59,60,58,58,1098700,"2019-07-10","PNBS"
58,60,58,58,813200,"2019-07-11","PNBS"
58,59,58,58,3788800,"2019-07-12","PNBS"
59,59,58,59,899100,"2019-07-15","PNBS"
59,59,58,58,644900,"2019-07-16","PNBS"
58,59,58,58,976800,"2019-07-17","PNBS"
59,59,57,59,1378000,"2019-07-18","PNBS"
59,59,58,58,648400,"2019-07-19","PNBS"
58,59,57,58,769700,"2019-07-22","PNBS"
58,58,56,57,10098600,"2019-07-23","PNBS"
58,58,55,56,2574400,"2019-07-24","PNBS"
56,57,56,56,508100,"2019-07-25","PNBS"
56,57,55,55,6353400,"2019-07-26","PNBS"
55,57,55,55,659200,"2019-07-29","PNBS"
55,56,54,56,2426800,"2019-07-30","PNBS"
56,56,55,55,2493500,"2019-07-31","PNBS"
55,56,55,56,1271100,"2019-08-01","PNBS"
56,56,55,55,863200,"2019-08-02","PNBS"
55,56,52,54,4367000,"2019-08-05","PNBS"
54,54,53,53,3019000,"2019-08-06","PNBS"
54,54,53,54,889700,"2019-08-07","PNBS"
54,55,53,54,1508800,"2019-08-08","PNBS"
55,56,55,55,592900,"2019-08-09","PNBS"
55,55,53,53,5263900,"2019-08-12","PNBS"
53,54,53,54,2943300,"2019-08-13","PNBS"
54,55,52,54,1766600,"2019-08-14","PNBS"
54,55,51,52,6971900,"2019-08-15","PNBS"
52,53,52,52,1623600,"2019-08-16","PNBS"
52,53,51,52,1233500,"2019-08-19","PNBS"
52,52,50,51,8902800,"2019-08-20","PNBS"
51,53,51,52,1752300,"2019-08-21","PNBS"
52,52,51,51,3134600,"2019-08-22","PNBS"
51,52,51,52,443800,"2019-08-23","PNBS"
52,52,51,51,1370100,"2019-08-26","PNBS"
51,52,51,52,905200,"2019-08-27","PNBS"
52,52,51,51,2428600,"2019-08-28","PNBS"
52,52,50,51,11185400,"2019-08-29","PNBS"
51,56,51,56,17697100,"2019-08-30","PNBS"
56,56,52,52,1861500,"2019-09-02","PNBS"
53,54,52,52,3484400,"2019-09-03","PNBS"
52,53,51,51,2070100,"2019-09-04","PNBS"
52,53,51,52,1057300,"2019-09-05","PNBS"
52,53,52,52,499400,"2019-09-06","PNBS"
53,53,52,52,699100,"2019-09-09","PNBS"
53,53,52,53,256100,"2019-09-10","PNBS"
53,53,52,53,2138100,"2019-09-11","PNBS"
52,53,52,52,662600,"2019-09-12","PNBS"
53,53,52,53,330600,"2019-09-13","PNBS"
53,53,52,53,2727100,"2019-09-16","PNBS"
53,53,51,52,1351900,"2019-09-17","PNBS"
52,53,51,52,740000,"2019-09-18","PNBS"
52,52,51,51,1655700,"2019-09-19","PNBS"
52,52,51,52,1134200,"2019-09-20","PNBS"
52,52,51,51,4873000,"2019-09-23","PNBS"
52,52,51,51,1670900,"2019-09-24","PNBS"
51,52,51,51,1797600,"2019-09-25","PNBS"
51,52,50,51,2484900,"2019-09-26","PNBS"
52,52,50,51,2122300,"2019-09-27","PNBS"
50,51,50,50,3863700,"2019-09-30","PNBS"
51,51,50,51,1019700,"2019-10-01","PNBS"
50,51,50,50,6837200,"2019-10-02","PNBS"
50,51,50,50,4416800,"2019-10-03","PNBS"
50,51,50,50,718800,"2019-10-04","PNBS"
50,51,50,50,2437500,"2019-10-07","PNBS"
50,50,50,50,1014000,"2019-10-08","PNBS"
50,50,50,50,355500,"2019-10-09","PNBS"
50,50,50,50,1339200,"2019-10-10","PNBS"
50,50,50,50,458200,"2019-10-11","PNBS"
50,50,50,50,431500,"2019-10-14","PNBS"
50,50,50,50,180900,"2019-10-15","PNBS"
50,50,50,50,1269800,"2019-10-16","PNBS"
50,50,50,50,47600,"2019-10-17","PNBS"
50,50,50,50,1089800,"2019-10-18","PNBS"
50,50,50,50,555700,"2019-10-21","PNBS"
50,50,50,50,102900,"2019-10-22","PNBS"
50,50,50,50,27900,"2019-10-23","PNBS"
50,50,50,50,166900,"2019-10-24","PNBS"
50,50,50,50,305300,"2019-10-25","PNBS"
50,50,50,50,86200,"2019-10-28","PNBS"
50,50,50,50,45100,"2019-10-29","PNBS"
50,50,50,50,149300,"2019-10-30","PNBS"
50,50,50,50,59800,"2019-10-31","PNBS"
50,50,50,50,32000,"2019-11-01","PNBS"
50,50,50,50,170800,"2019-11-04","PNBS"
50,50,50,50,46200,"2019-11-05","PNBS"
50,50,50,50,55300,"2019-11-06","PNBS"
50,50,50,50,11800,"2019-11-07","PNBS"
50,50,50,50,43300,"2019-11-08","PNBS"
50,50,50,50,14000,"2019-11-11","PNBS"
50,50,50,50,170400,"2019-11-12","PNBS"
50,50,50,50,39000,"2019-11-13","PNBS"
50,50,50,50,23400,"2019-11-14","PNBS"
50,50,50,50,29800,"2019-11-15","PNBS"
50,50,50,50,61800,"2019-11-18","PNBS"
50,50,50,50,34900,"2019-11-19","PNBS"
50,50,50,50,104200,"2019-11-20","PNBS"
50,50,50,50,4500,"2019-11-21","PNBS"
50,50,50,50,12600,"2019-11-22","PNBS"
50,50,50,50,25700,"2019-11-25","PNBS"
50,50,50,50,144000,"2019-11-26","PNBS"
50,50,50,50,439000,"2019-11-27","PNBS"
50,50,50,50,29900,"2019-11-28","PNBS"
50,50,50,50,29900,"2019-11-29","PNBS"
50,50,50,50,133200,"2019-12-02","PNBS"
50,50,50,50,8600,"2019-12-03","PNBS"
50,50,50,50,52400,"2019-12-04","PNBS"
50,50,50,50,58100,"2019-12-05","PNBS"
50,50,50,50,646400,"2019-12-06","PNBS"
50,50,50,50,293900,"2019-12-09","PNBS"
50,50,50,50,1700,"2019-12-10","PNBS"
50,50,50,50,53600,"2019-12-11","PNBS"
50,50,50,50,260400,"2019-12-12","PNBS"
50,50,50,50,31000,"2019-12-13","PNBS"
50,50,50,50,7900,"2019-12-16","PNBS"
50,50,50,50,17300,"2019-12-17","PNBS"
50,50,50,50,7100,"2019-12-18","PNBS"
50,50,50,50,31800,"2019-12-19","PNBS"
50,50,50,50,12300,"2019-12-20","PNBS"
50,50,50,50,38000,"2019-12-23","PNBS"
50,50,50,50,13700,"2019-12-26","PNBS"
50,50,50,50,8700,"2019-12-27","PNBS"
50,50,50,50,11500,"2019-12-30","PNBS"
50,50,50,50,221500,"2020-01-02","PNBS"
50,50,50,50,3900,"2020-01-03","PNBS"
50,50,50,50,15500,"2020-01-06","PNBS"
50,50,50,50,57300,"2020-01-07","PNBS"
50,50,50,50,9400,"2020-01-08","PNBS"
50,50,50,50,20400,"2020-01-09","PNBS"
50,50,50,50,108900,"2020-01-10","PNBS"
50,50,50,50,5500,"2020-01-13","PNBS"
50,50,50,50,7200,"2020-01-14","PNBS"
50,50,50,50,3100,"2020-01-15","PNBS"
50,50,50,50,4000,"2020-01-16","PNBS"
50,50,50,50,3300,"2020-01-17","PNBS"
50,50,50,50,59100,"2020-01-20","PNBS"
50,50,50,50,11000,"2020-01-21","PNBS"
50,50,50,50,1200,"2020-01-22","PNBS"
50,50,50,50,8000,"2020-01-23","PNBS"
50,50,50,50,28500,"2020-01-24","PNBS"
50,50,50,50,72000,"2020-01-27","PNBS"
50,50,50,50,9900,"2020-01-28","PNBS"
50,50,50,50,1200,"2020-01-29","PNBS"
50,50,50,50,800,"2020-01-30","PNBS"
50,50,50,50,20600,"2020-01-31","PNBS"
50,50,50,50,183900,"2020-02-03","PNBS"
50,50,50,50,7700,"2020-02-04","PNBS"
50,50,50,50,21000,"2020-02-05","PNBS"
50,50,50,50,1800,"2020-02-06","PNBS"
50,50,50,50,1300,"2020-02-07","PNBS"
50,50,50,50,1800,"2020-02-10","PNBS"
50,50,50,50,4600,"2020-02-11","PNBS"
50,50,50,50,114000,"2020-02-12","PNBS"
50,50,50,50,500,"2020-02-13","PNBS"
50,50,50,50,5100,"2020-02-14","PNBS"
50,50,50,50,3300,"2020-02-17","PNBS"
50,50,50,50,8300,"2020-02-18","PNBS"
50,50,50,50,0,"2020-02-19","PNBS"
50,50,50,50,400,"2020-02-20","PNBS"
50,50,50,50,200,"2020-02-21","PNBS"
50,50,50,50,5500,"2020-02-24","PNBS"
50,50,50,50,300,"2020-02-25","PNBS"
50,50,50,50,10500,"2020-02-26","PNBS"
50,50,50,50,500,"2020-02-27","PNBS"
50,50,50,50,900,"2020-02-28","PNBS"
50,50,50,50,4600,"2020-03-02","PNBS"
50,50,50,50,2600,"2020-03-03","PNBS"
50,50,50,50,42300,"2020-03-04","PNBS"
50,50,50,50,3100,"2020-03-05","PNBS"
50,50,50,50,13200,"2020-03-06","PNBS"
50,50,50,50,2200,"2020-03-09","PNBS"
50,50,50,50,700,"2020-03-10","PNBS"
50,50,50,50,100,"2020-03-11","PNBS"
50,50,50,50,1600,"2020-03-12","PNBS"
50,50,50,50,1400,"2020-03-13","PNBS"
50,50,50,50,3400,"2020-03-16","PNBS"
50,50,50,50,1200,"2020-03-17","PNBS"
50,50,50,50,1000,"2020-03-18","PNBS"
50,50,50,50,100,"2020-03-19","PNBS"
50,50,50,50,3300,"2020-03-20","PNBS"
50,50,50,50,400,"2020-03-23","PNBS"
50,50,50,50,100,"2020-03-24","PNBS"
50,50,50,50,2300,"2020-03-26","PNBS"
50,50,50,50,20300,"2020-03-27","PNBS"
50,50,50,50,300,"2020-03-30","PNBS"
50,50,50,50,300,"2020-03-31","PNBS"
50,50,50,50,200,"2020-04-01","PNBS"
50,50,50,50,5200,"2020-04-02","PNBS"
50,50,50,50,1000,"2020-04-03","PNBS"
50,50,50,50,20500,"2020-04-06","PNBS"
50,50,50,50,5600,"2020-04-07","PNBS"
50,50,50,50,64500,"2020-04-08","PNBS"
50,50,50,50,101000,"2020-04-09","PNBS"
50,50,50,50,4900,"2020-04-13","PNBS"
50,50,50,50,6100,"2020-04-14","PNBS"
50,50,50,50,200,"2020-04-15","PNBS"
50,50,50,50,4100,"2020-04-16","PNBS"
50,50,50,50,0,"2020-04-17","PNBS"
50,50,50,50,1300,"2020-04-20","PNBS"
50,50,50,50,1000,"2020-04-21","PNBS"
50,50,50,50,200,"2020-04-22","PNBS"
50,50,50,50,2200,"2020-04-23","PNBS"
50,50,50,50,12300,"2020-04-24","PNBS"
50,50,50,50,800,"2020-04-27","PNBS"
50,50,50,50,5900,"2020-04-28","PNBS"
50,50,50,50,35200,"2020-04-29","PNBS"
50,50,50,50,11900,"2020-04-30","PNBS"
50,50,50,50,60500,"2020-05-04","PNBS"
50,50,50,50,1000,"2020-05-05","PNBS"
50,50,50,50,19400,"2020-05-06","PNBS"
50,50,50,50,400,"2020-05-08","PNBS"
50,50,50,50,2600,"2020-05-11","PNBS"
50,50,50,50,61600,"2020-05-12","PNBS"
50,50,50,50,18100,"2020-05-13","PNBS"
50,50,50,50,1100,"2020-05-14","PNBS"
50,50,50,50,2300,"2020-05-15","PNBS"
50,50,50,50,103700,"2020-05-18","PNBS"
50,50,50,50,11000,"2020-05-19","PNBS"
50,50,50,50,3500,"2020-05-20","PNBS"
50,50,50,50,37200,"2020-05-26","PNBS"
50,50,50,50,23500,"2020-05-27","PNBS"
50,50,50,50,11000,"2020-05-28","PNBS"
50,50,50,50,104800,"2020-05-29","PNBS"
50,50,50,50,38300,"2020-06-02","PNBS"
50,50,50,50,61000,"2020-06-03","PNBS"
50,50,50,50,272300,"2020-06-04","PNBS"
50,50,50,50,5800,"2020-06-05","PNBS"
50,50,50,50,354400,"2020-06-08","PNBS"
50,50,50,50,268800,"2020-06-09","PNBS"
50,50,50,50,10200,"2020-06-10","PNBS"
50,50,50,50,400,"2020-06-11","PNBS"
50,50,50,50,20400,"2020-06-12","PNBS"
50,50,50,50,500,"2020-06-15","PNBS"
50,50,50,50,17900,"2020-06-16","PNBS"
50,50,50,50,762000,"2020-06-17","PNBS"
50,50,50,50,3695400,"2020-06-18","PNBS"
50,52,50,50,18870800,"2020-06-19","PNBS"
50,51,50,50,616200,"2020-06-22","PNBS"
50,50,50,50,31200,"2020-06-23","PNBS"
50,50,50,50,3100,"2020-06-24","PNBS"
50,50,50,50,42600,"2020-06-25","PNBS"
50,50,50,50,20700,"2020-06-26","PNBS"
50,50,50,50,163300,"2020-06-29","PNBS"
50,50,50,50,22500,"2020-06-30","PNBS"
50,50,50,50,2800,"2020-07-01","PNBS"
50,50,50,50,17300,"2020-07-02","PNBS"
50,50,50,50,7400,"2020-07-03","PNBS"
50,50,50,50,14100,"2020-07-06","PNBS"
50,50,50,50,104300,"2020-07-07","PNBS"
50,50,50,50,4400,"2020-07-08","PNBS"
50,50,50,50,66200,"2020-07-09","PNBS"
50,50,50,50,105400,"2020-07-10","PNBS"
50,50,50,50,1284100,"2020-07-13","PNBS"
50,50,50,50,2133700,"2020-07-14","PNBS"
50,50,50,50,133200,"2020-07-15","PNBS"
50,50,50,50,55700,"2020-07-16","PNBS"
50,50,50,50,8100,"2020-07-17","PNBS"
50,50,50,50,349500,"2020-07-20","PNBS"
50,50,50,50,11800,"2020-07-21","PNBS"
50,50,50,50,155000,"2020-07-22","PNBS"
50,50,50,50,211900,"2020-07-23","PNBS"
50,50,50,50,1200,"2020-07-24","PNBS"
50,54,50,50,36165400,"2020-07-27","PNBS"
50,50,50,50,1383000,"2020-07-28","PNBS"
50,51,50,50,1970900,"2020-07-29","PNBS"
50,50,50,50,49100,"2020-07-30","PNBS"
50,50,50,50,12500,"2020-08-03","PNBS"
50,50,50,50,2300,"2020-08-04","PNBS"
50,50,50,50,211600,"2020-08-05","PNBS"
50,50,50,50,4100,"2020-08-06","PNBS"
50,50,50,50,107800,"2020-08-07","PNBS"
50,50,50,50,1655800,"2020-08-10","PNBS"
50,50,50,50,1582800,"2020-08-11","PNBS"
50,50,50,50,777800,"2020-08-12","PNBS"
50,52,50,50,18239000,"2020-08-13","PNBS"
50,50,50,50,516500,"2020-08-14","PNBS"
50,50,50,50,148900,"2020-08-18","PNBS"
50,50,50,50,202100,"2020-08-19","PNBS"
50,50,50,50,1073900,"2020-08-24","PNBS"
50,50,50,50,304600,"2020-08-25","PNBS"
50,51,50,50,16479900,"2020-08-26","PNBS"
50,50,50,50,1067800,"2020-08-27","PNBS"
50,50,50,50,481900,"2020-08-28","PNBS"
50,50,50,50,1699000,"2020-08-31","PNBS"
50,50,50,50,352200,"2020-09-01","PNBS"
50,50,50,50,4069300,"2020-09-02","PNBS"
50,51,50,50,21253000,"2020-09-03","PNBS"
50,50,50,50,1642600,"2020-09-04","PNBS"
50,50,50,50,780800,"2020-09-07","PNBS"
50,50,50,50,61700,"2020-09-08","PNBS"
50,50,50,50,4326600,"2020-09-09","PNBS"
50,50,50,50,97800,"2020-09-10","PNBS"
50,50,50,50,12400,"2020-09-11","PNBS"
50,52,50,50,22420200,"2020-09-14","PNBS"
50,50,50,50,2796900,"2020-09-15","PNBS"
50,50,50,50,1846400,"2020-09-16","PNBS"
50,50,50,50,1102900,"2020-09-17","PNBS"
50,50,50,50,543600,"2020-09-18","PNBS"
50,50,50,50,267400,"2020-09-21","PNBS"
50,50,50,50,49700,"2020-09-22","PNBS"
50,50,50,50,76300,"2020-09-23","PNBS"
50,50,50,50,102900,"2020-09-24","PNBS"
50,50,50,50,1183800,"2020-09-25","PNBS"
50,50,50,50,189800,"2020-09-28","PNBS"
50,50,50,50,1041900,"2020-09-29","PNBS"
50,50,50,50,1812600,"2020-09-30","PNBS"
50,50,50,50,365300,"2020-10-01","PNBS"
50,50,50,50,88500,"2020-10-02","PNBS"
50,50,50,50,1328400,"2020-10-05","PNBS"
50,50,50,50,109400,"2020-10-06","PNBS"
50,50,50,50,274000,"2020-10-07","PNBS"
50,50,50,50,38300,"2020-10-08","PNBS"
50,50,50,50,18700,"2020-10-09","PNBS"
50,50,50,50,150900,"2020-10-12","PNBS"
50,50,50,50,627200,"2020-10-13","PNBS"
50,50,50,50,121000,"2020-10-14","PNBS"
50,50,50,50,1230600,"2020-10-15","PNBS"
50,50,50,50,62700,"2020-10-16","PNBS"
50,50,50,50,10000,"2020-10-19","PNBS"
50,50,50,50,8000,"2020-10-20","PNBS"
50,50,50,50,59400,"2020-10-21","PNBS"
50,50,50,50,12500,"2020-10-22","PNBS"
50,50,50,50,40400,"2020-10-23","PNBS"
50,50,50,50,113700,"2020-10-26","PNBS"
50,50,50,50,1505700,"2020-10-27","PNBS"
50,52,50,50,48088800,"2020-11-02","PNBS"
50,67,50,67,316414900,"2020-11-03","PNBS"
75,88,71,83,873805900,"2020-11-04","PNBS"
85,87,78,78,169821400,"2020-11-05","PNBS"
76,76,73,73,45368000,"2020-11-06","PNBS"
68,70,68,68,28782700,"2020-11-09","PNBS"
68,68,64,64,8128100,"2020-11-10","PNBS"
60,73,60,60,364508100,"2020-11-11","PNBS"
59,67,59,66,120663400,"2020-11-12","PNBS"
70,87,69,79,1256776600,"2020-11-13","PNBS"
79,82,74,74,170423100,"2020-11-16","PNBS"
74,77,69,72,160640200,"2020-11-17","PNBS"
69,79,69,71,209465500,"2020-11-18","PNBS"
72,74,67,70,107025400,"2020-11-19","PNBS"
69,73,68,70,45310900,"2020-11-20","PNBS"
70,72,68,69,66011200,"2020-11-23","PNBS"
70,76,68,74,176731500,"2020-11-24","PNBS"
74,77,71,72,106275900,"2020-11-25","PNBS"
72,74,70,71,68287100,"2020-11-26","PNBS"
71,73,71,72,26916000,"2020-11-27","PNBS"
72,73,67,69,45442700,"2020-11-30","PNBS"
69,70,66,67,26285300,"2020-12-01","PNBS"
67,73,66,71,86659500,"2020-12-02","PNBS"
72,72,70,72,30903700,"2020-12-03","PNBS"
72,86,70,78,642137500,"2020-12-04","PNBS"
79,82,77,80,158482600,"2020-12-07","PNBS"
81,82,77,77,65662300,"2020-12-08","PNBS"
78,82,77,78,73077800,"2020-12-10","PNBS"
78,91,77,82,1031244200,"2020-12-11","PNBS"
82,83,79,81,101523700,"2020-12-14","PNBS"
81,86,80,82,112649600,"2020-12-15","PNBS"
82,85,81,82,112284300,"2020-12-16","PNBS"
83,86,81,82,73583800,"2020-12-17","PNBS"
82,85,82,82,90840400,"2020-12-18","PNBS"
83,101,83,97,861409500,"2020-12-21","PNBS"
100,100,91,91,208672600,"2020-12-22","PNBS"
91,94,85,90,139022800,"2020-12-23","PNBS"
90,94,88,91,120154400,"2020-12-28","PNBS"
90,92,86,87,88850300,"2020-12-29","PNBS"
86,91,82,83,85820300,"2020-12-30","PNBS"
81,86,79,84,76019400,"2021-01-04","PNBS"
84,88,80,81,172369600,"2021-01-05","PNBS"
79,84,79,81,53046100,"2021-01-06","PNBS"
81,87,81,83,82380300,"2021-01-07","PNBS"
83,85,81,82,31741900,"2021-01-08","PNBS"
79,84,79,81,37861500,"2021-01-11","PNBS"
82,99,81,90,764425300,"2021-01-12","PNBS"
93,93,86,88,149122100,"2021-01-13","PNBS"
89,93,86,88,105713700,"2021-01-14","PNBS"
89,89,85,86,37908200,"2021-01-15","PNBS"
87,88,82,82,52642000,"2021-01-18","PNBS"
83,89,77,87,127243600,"2021-01-19","PNBS"
89,90,83,83,88762200,"2021-01-20","PNBS"
84,86,82,82,26198700,"2021-01-21","PNBS"
82,85,80,82,74428500,"2021-01-22","PNBS"
82,83,80,81,21640100,"2021-01-25","PNBS"
81,82,76,76,50882500,"2021-01-26","PNBS"
76,80,71,72,48676100,"2021-01-27","PNBS"
72,73,67,67,23280400,"2021-01-28","PNBS"
69,69,63,64,32156500,"2021-01-29","PNBS"
64,71,60,70,33829700,"2021-02-01","PNBS"
71,73,68,69,20133500,"2021-02-02","PNBS"
69,73,68,70,9588700,"2021-02-03","PNBS"
70,72,67,71,10588200,"2021-02-04","PNBS"
71,75,70,74,16694200,"2021-02-05","PNBS"
74,83,73,80,44213700,"2021-02-08","PNBS"
80,81,76,77,31394600,"2021-02-09","PNBS"
77,83,75,80,65985600,"2021-02-10","PNBS"
81,81,78,78,20053800,"2021-02-11","PNBS"
79,80,75,79,22887200,"2021-02-15","PNBS"
79,80,78,78,13637000,"2021-02-16","PNBS"
79,87,78,83,195665300,"2021-02-17","PNBS"
84,86,79,79,91836600,"2021-02-18","PNBS"
79,81,78,79,15926100,"2021-02-19","PNBS"
79,91,79,86,323954300,"2021-02-22","PNBS"
86,88,83,84,55199200,"2021-02-23","PNBS"
84,92,84,91,240852700,"2021-02-24","PNBS"
92,116,90,107,1000472100,"2021-02-25","PNBS"
107,127,100,100,1565267100,"2021-02-26","PNBS"
101,113,97,107,521495100,"2021-03-01","PNBS"
107,121,100,100,1168201100,"2021-03-02","PNBS"
101,108,97,100,963363000,"2021-03-03","PNBS"
104,107,98,102,784230100,"2021-03-04","PNBS"
103,104,99,100,229080500,"2021-03-05","PNBS"
101,101,93,93,300186300,"2021-03-08","PNBS"
93,96,87,91,264741100,"2021-03-09","PNBS"
87,95,87,91,95738600,"2021-03-10","PNBS"
91,94,91,93,72674700,"2021-03-12","PNBS"
94,94,90,91,52595800,"2021-03-15","PNBS"
92,92,87,90,81142100,"2021-03-16","PNBS"
90,91,87,88,54879700,"2021-03-17","PNBS"
88,94,87,91,126922700,"2021-03-18","PNBS"
91,92,89,89,56254800,"2021-03-19","PNBS"
89,90,87,87,38835700,"2021-03-22","PNBS"
88,88,82,83,58823800,"2021-03-23","PNBS"
84,86,80,81,107283300,"2021-03-24","PNBS"
81,83,76,78,62850600,"2021-03-25","PNBS"
79,83,76,82,75213900,"2021-03-26","PNBS"
82,86,79,83,73574300,"2021-03-29","PNBS"
83,84,80,80,31057200,"2021-03-30","PNBS"
80,82,77,80,32977100,"2021-03-31","PNBS"
80,81,78,79,17889900,"2021-04-01","PNBS"
79,80,76,77,41067800,"2021-04-05","PNBS"
77,78,72,74,77139400,"2021-04-06","PNBS"
74,96,74,95,338725700,"2021-04-07","PNBS"
97,113,95,111,1131117800,"2021-04-08","PNBS"
113,137,104,128,1527778300,"2021-04-09","PNBS"
132,141,125,131,648423100,"2021-04-12","PNBS"
132,136,122,122,190320600,"2021-04-13","PNBS"
114,117,114,114,38882500,"2021-04-14","PNBS"
107,126,107,125,1153854300,"2021-04-15","PNBS"
126,128,117,120,258039300,"2021-04-16","PNBS"
121,121,112,115,137969400,"2021-04-19","PNBS"
113,123,112,116,201084300,"2021-04-20","PNBS"
116,127,113,125,493752200,"2021-04-21","PNBS"
126,133,122,129,423505200,"2021-04-22","PNBS"
130,132,123,124,187888100,"2021-04-23","PNBS"
124,128,123,125,105325500,"2021-04-26","PNBS"
125,136,124,130,390042100,"2021-04-27","PNBS"
131,131,125,128,67876600,"2021-04-28","PNBS"
128,168,127,156,1121867000,"2021-04-29","PNBS"
157,167,148,151,708784300,"2021-04-30","PNBS"
150,162,147,157,434694700,"2021-05-03","PNBS"
159,174,155,158,957427200,"2021-05-04","PNBS"
159,161,150,153,167174400,"2021-05-05","PNBS"
153,161,149,152,183705700,"2021-05-06","PNBS"
153,155,148,149,96755600,"2021-05-07","PNBS"
149,152,141,146,249823300,"2021-05-10","PNBS"
141,149,141,142,109069900,"2021-05-11","PNBS"
142,144,133,133,155119500,"2021-05-17","PNBS"
132,141,125,136,247901800,"2021-05-18","PNBS"
136,139,127,127,198677600,"2021-05-19","PNBS"
119,130,119,119,277418800,"2021-05-20","PNBS"
120,126,111,111,674421900,"2021-05-21","PNBS"
111,121,104,116,1436937200,"2021-05-24","PNBS"
118,123,112,113,534328900,"2021-05-25","PNBS"
113,123,110,123,463586800,"2021-05-27","PNBS"
123,126,117,122,302369900,"2021-05-28","PNBS"
125,125,119,119,151140900,"2021-05-31","PNBS"
120,123,119,122,142393500,"2021-06-02","PNBS"
123,133,121,131,560682700,"2021-06-03","PNBS"
132,137,126,126,323115800,"2021-06-04","PNBS"
127,128,119,120,219617500,"2021-06-07","PNBS"
128,128,120,121,185167300,"2021-06-08","PNBS"
121,126,119,124,172358300,"2021-06-09","PNBS"
126,132,125,127,305737200,"2021-06-10","PNBS"
128,129,121,121,153659900,"2021-06-11","PNBS"
121,126,120,121,137612700,"2021-06-14","PNBS"
122,123,117,118,128227400,"2021-06-15","PNBS"
119,125,118,123,159065600,"2021-06-16","PNBS"
124,134,123,129,580892800,"2021-06-17","PNBS"
130,132,120,125,225508900,"2021-06-18","PNBS"
123,126,119,124,84259500,"2021-06-21","PNBS"
125,129,125,128,128520400,"2021-06-22","PNBS"
127,137,125,135,458852900,"2021-06-23","PNBS"
135,162,135,155,1720769400,"2021-06-24","PNBS"
157,163,153,154,516788800,"2021-06-25","PNBS"
154,159,144,145,356708000,"2021-06-28","PNBS"
144,171,139,156,1645086600,"2021-06-29","PNBS"
156,165,151,153,551490800,"2021-06-30","PNBS"
155,157,148,149,147473700,"2021-07-01","PNBS"
148,160,145,150,338167000,"2021-07-02","PNBS"
152,155,148,152,140421200,"2021-07-05","PNBS"
153,157,152,153,146111300,"2021-07-06","PNBS"
154,156,149,152,99590600,"2021-07-07","PNBS"
152,160,152,153,279061400,"2021-07-08","PNBS"
154,155,147,150,206120200,"2021-07-09","PNBS"
152,157,148,150,220542200,"2021-07-12","PNBS"
151,152,140,141,312872400,"2021-07-13","PNBS"
142,145,137,142,162811900,"2021-07-14","PNBS"
146,146,143,144,94064600,"2021-07-15","PNBS"
145,146,140,140,86413800,"2021-07-16","PNBS"
140,141,136,138,104591400,"2021-07-19","PNBS"
139,145,138,143,139230600,"2021-07-21","PNBS"
145,156,144,155,772848300,"2021-07-22","PNBS"
157,162,146,147,862047400,"2021-07-23","PNBS"
149,153,145,145,289796400,"2021-07-26","PNBS"
146,147,139,142,192612500,"2021-07-27","PNBS"
142,145,139,144,123649100,"2021-07-28","PNBS"
145,151,143,145,366402800,"2021-07-29","PNBS"
146,153,144,148,341772000,"2021-07-30","PNBS"
151,151,144,144,155035600,"2021-08-02","PNBS"
144,154,144,154,378062300,"2021-08-03","PNBS"
157,160,148,149,639480300,"2021-08-04","PNBS"
151,154,148,151,216156300,"2021-08-05","PNBS"
153,157,148,150,239442700,"2021-08-06","PNBS"
151,153,140,140,445914900,"2021-08-09","PNBS"
140,142,131,131,272567400,"2021-08-10","PNBS"
130,130,122,123,320445400,"2021-08-12","PNBS"
125,132,123,128,260183300,"2021-08-13","PNBS"
128,130,120,120,152761500,"2021-08-16","PNBS"
113,120,112,112,310242500,"2021-08-18","PNBS"
109,112,105,105,230777100,"2021-08-19","PNBS"
102,113,99,111,313191400,"2021-08-20","PNBS"
112,118,111,115,235236600,"2021-08-23","PNBS"
115,117,110,112,125475700,"2021-08-24","PNBS"
113,115,111,112,65036400,"2021-08-25","PNBS"
113,113,106,108,105995200,"2021-08-26","PNBS"
108,111,106,106,64459200,"2021-08-27","PNBS"
106,113,106,109,99977400,"2021-08-30","PNBS"
109,111,108,110,36517500,"2021-08-31","PNBS"
111,113,108,109,100605800,"2021-09-01","PNBS"
109,110,107,108,47232300,"2021-09-02","PNBS"
109,110,107,110,59821900,"2021-09-03","PNBS"
110,111,108,108,48962300,"2021-09-06","PNBS"
109,110,108,110,42063400,"2021-09-07","PNBS"
111,112,104,104,126690700,"2021-09-08","PNBS"
104,108,98,102,150731800,"2021-09-09","PNBS"
103,104,101,103,85338900,"2021-09-10","PNBS"
103,105,101,105,56343400,"2021-09-13","PNBS"
105,107,104,104,47459100,"2021-09-14","PNBS"
104,105,102,103,29983400,"2021-09-15","PNBS"
103,107,101,103,176709000,"2021-09-16","PNBS"
103,103,101,103,37455500,"2021-09-17","PNBS"
104,104,101,101,44183100,"2021-09-20","PNBS"
101,101,97,100,64690600,"2021-09-21","PNBS"
99,101,99,99,45307700,"2021-09-22","PNBS"
99,101,98,99,42327000,"2021-09-23","PNBS"
99,100,93,94,159040800,"2021-09-24","PNBS"
94,95,88,90,190395300,"2021-09-27","PNBS"
90,90,84,84,209167800,"2021-09-28","PNBS"
84,97,80,91,490467600,"2021-09-29","PNBS"
92,93,87,88,86189500,"2021-09-30","PNBS"
95,95,88,90,71390200,"2021-10-01","PNBS"
95,95,88,89,46536300,"2021-10-04","PNBS"
89,90,86,88,43209400,"2021-10-05","PNBS"
88,90,87,89,38628300,"2021-10-06","PNBS"
90,93,88,91,79451500,"2021-10-07","PNBS"
92,94,85,86,137638000,"2021-10-08","PNBS"
86,88,84,84,50381200,"2021-10-11","PNBS"
84,87,81,83,84266600,"2021-10-12","PNBS"
83,86,82,84,42897100,"2021-10-13","PNBS"
84,87,84,87,56159100,"2021-10-14","PNBS"
87,89,85,87,39891500,"2021-10-15","PNBS"
87,90,86,89,48423700,"2021-10-18","PNBS"
90,91,88,90,56886500,"2021-10-19","PNBS"
90,91,85,86,46960500,"2021-10-21","PNBS"
86,88,84,86,22980900,"2021-10-22","PNBS"
86,88,85,87,19744500,"2021-10-25","PNBS"
87,88,86,87,18702200,"2021-10-26","PNBS"
87,88,85,85,16604400,"2021-10-27","PNBS"
85,86,83,85,28496000,"2021-10-28","PNBS"
86,87,84,85,22603500,"2021-10-29","PNBS"
85,86,84,85,18010900,"2021-11-01","PNBS"
85,93,85,91,299693300,"2021-11-02","PNBS"
91,92,88,88,68190600,"2021-11-03","PNBS"
90,91,88,90,29905500,"2021-11-04","PNBS"
90,97,89,94,400335500,"2021-11-05","PNBS"
95,98,93,96,306962700,"2021-11-08","PNBS"
96,97,92,92,112437200,"2021-11-09","PNBS"
92,93,91,91,37611900,"2021-11-10","PNBS"
92,93,88,90,83604700,"2021-11-11","PNBS"
90,91,88,88,62869300,"2021-11-12","PNBS"
88,94,86,94,176681900,"2021-11-15","PNBS"
94,95,91,91,94626700,"2021-11-16","PNBS"
92,93,89,90,55941700,"2021-11-17","PNBS"
90,101,90,98,650955700,"2021-11-18","PNBS"
98,103,92,92,474591200,"2021-11-19","PNBS"
92,93,89,91,85967500,"2021-11-22","PNBS"
90,92,87,88,95087000,"2021-11-23","PNBS"
89,90,87,88,57560800,"2021-11-24","PNBS"
88,93,88,90,174509900,"2021-11-25","PNBS"
91,91,88,88,58212500,"2021-11-26","PNBS"
89,89,84,86,67298900,"2021-11-29","PNBS"
86,88,85,85,38255100,"2021-11-30","PNBS"
85,85,82,84,35148800,"2021-12-01","PNBS"
84,85,81,83,50040000,"2021-12-02","PNBS"
84,86,82,84,34311400,"2021-12-03","PNBS"
85,86,83,83,27862200,"2021-12-06","PNBS"
84,90,83,87,114133600,"2021-12-07","PNBS"
88,90,86,86,52900900,"2021-12-08","PNBS"
92,93,85,86,23815400,"2021-12-09","PNBS"
86,97,85,91,524750900,"2021-12-10","PNBS"
92,96,90,93,289200300,"2021-12-13","PNBS"
94,95,90,91,83233700,"2021-12-14","PNBS"
92,95,86,89,162899400,"2021-12-15","PNBS"
89,91,85,86,74653300,"2021-12-16","PNBS"
86,88,85,86,44934900,"2021-12-17","PNBS"
86,87,84,85,28526700,"2021-12-20","PNBS"
86,86,84,84,16062800,"2021-12-21","PNBS"
85,88,84,86,39590800,"2021-12-22","PNBS"
86,88,85,87,53602700,"2021-12-23","PNBS"
88,88,85,85,18287200,"2021-12-24","PNBS"
85,87,84,87,26269800,"2021-12-27","PNBS"
87,91,86,87,70866300,"2021-12-28","PNBS"
88,88,85,87,25569600,"2021-12-29","PNBS"
87,88,85,85,31279200,"2021-12-30","PNBS"
85,86,85,85,22065500,"2022-01-03","PNBS"
85,87,85,85,16945600,"2022-01-04","PNBS"
85,86,84,85,15349900,"2022-01-05","PNBS"
85,85,82,82,50785400,"2022-01-06","PNBS"
82,85,82,83,21221900,"2022-01-07","PNBS"
83,84,81,82,22049100,"2022-01-10","PNBS"
82,83,77,78,64962000,"2022-01-11","PNBS"
78,79,73,74,76536500,"2022-01-12","PNBS"
74,75,71,73,50137100,"2022-01-13","PNBS"
70,75,70,73,19577300,"2022-01-14","PNBS"
76,76,71,73,14950300,"2022-01-17","PNBS"
73,74,69,70,31203200,"2022-01-18","PNBS"
70,75,70,72,60049800,"2022-01-19","PNBS"
73,73,71,71,9909400,"2022-01-20","PNBS"
72,72,70,71,9270300,"2022-01-21","PNBS"
72,72,69,70,21123900,"2022-01-24","PNBS"
70,71,68,69,21872200,"2022-01-25","PNBS"
69,69,65,65,63562200,"2022-01-26","PNBS"
66,68,64,65,38957800,"2022-01-27","PNBS"
65,67,65,66,25136400,"2022-01-28","PNBS"
66,70,66,68,71479600,"2022-01-31","PNBS"
68,72,68,70,55322700,"2022-02-02","PNBS"
70,72,68,70,51140400,"2022-02-03","PNBS"
70,71,69,70,19756900,"2022-02-04","PNBS"
70,72,70,72,30207800,"2022-02-07","PNBS"
72,73,71,72,23761000,"2022-02-08","PNBS"
73,77,72,74,57812200,"2022-02-09","PNBS"
75,79,74,76,101821600,"2022-02-10","PNBS"
76,77,74,74,25330300,"2022-02-11","PNBS"
74,75,70,71,29510400,"2022-02-14","PNBS"
71,72,70,72,15500900,"2022-02-15","PNBS"
72,74,71,74,18650900,"2022-02-16","PNBS"
73,75,72,73,10731000,"2022-02-17","PNBS"
73,76,72,75,30698500,"2022-02-18","PNBS"
75,75,73,73,20568200,"2022-02-21","PNBS"
73,73,71,72,12357800,"2022-02-22","PNBS"
72,74,71,72,41152100,"2022-02-23","PNBS"
72,79,67,68,127379500,"2022-02-24","PNBS"
68,71,68,69,16628800,"2022-02-25","PNBS"
70,70,68,68,12447000,"2022-03-01","PNBS"
68,69,66,66,17798600,"2022-03-02","PNBS"
66,67,64,64,33926600,"2022-03-04","PNBS"
64,65,60,62,46862700,"2022-03-07","PNBS"
62,66,61,61,51105400,"2022-03-08","PNBS"
62,66,60,63,47610800,"2022-03-09","PNBS"
63,65,63,63,20111000,"2022-03-10","PNBS"
64,70,63,64,21088500,"2022-03-11","PNBS"
65,65,63,63,10235900,"2022-03-14","PNBS"
63,67,63,64,23333700,"2022-03-15","PNBS"
64,65,62,62,24510400,"2022-03-16","PNBS"
62,64,62,63,11089000,"2022-03-17","PNBS"
65,65,62,63,4517700,"2022-03-18","PNBS"
66,66,62,63,13544700,"2022-03-21","PNBS"
63,64,62,64,9254800,"2022-03-22","PNBS"
63,66,63,64,30961200,"2022-03-23","PNBS"
64,65,63,63,14100500,"2022-03-24","PNBS"
63,64,62,63,9638700,"2022-03-25","PNBS"
63,64,62,63,7200500,"2022-03-28","PNBS"
63,63,61,63,13422800,"2022-03-29","PNBS"
63,63,61,63,14778500,"2022-03-30","PNBS"
63,68,62,64,170110800,"2022-03-31","PNBS"
64,65,63,63,19413500,"2022-04-01","PNBS"
63,64,62,62,15021700,"2022-04-04","PNBS"
62,65,62,63,16693600,"2022-04-05","PNBS"
64,64,62,63,10914400,"2022-04-06","PNBS"
63,65,62,63,47347600,"2022-04-07","PNBS"
62,63,62,62,9501700,"2022-04-08","PNBS"
62,63,61,61,23913600,"2022-04-11","PNBS"
62,62,60,61,12399500,"2022-04-12","PNBS"
61,62,60,60,19384400,"2022-04-13","PNBS"
61,62,60,61,11728800,"2022-04-14","PNBS"
61,64,60,64,47612000,"2022-04-18","PNBS"
64,65,62,63,25617900,"2022-04-19","PNBS"
64,68,63,68,169000600,"2022-04-20","PNBS"
69,70,65,66,68704900,"2022-04-21","PNBS"
66,67,62,62,44551100,"2022-04-22","PNBS"
62,62,61,61,20347100,"2022-04-25","PNBS"
62,63,61,61,10342400,"2022-04-26","PNBS"
62,63,61,62,12778500,"2022-04-27","PNBS"
63,65,61,65,36545300,"2022-04-28","PNBS"
66,66,61,61,52331100,"2022-05-09","PNBS"
61,62,57,59,44726600,"2022-05-10","PNBS"
59,61,58,59,16776300,"2022-05-11","PNBS"
59,60,58,58,11303600,"2022-05-12","PNBS"
58,59,57,58,14762100,"2022-05-13","PNBS"
59,62,58,59,22188200,"2022-05-17","PNBS"
60,61,59,59,15360100,"2022-05-18","PNBS"
59,61,58,60,18757000,"2022-05-19","PNBS"
60,60,58,60,13363500,"2022-05-20","PNBS"
60,60,59,59,4669600,"2022-05-23","PNBS"
59,60,58,60,16515400,"2022-05-24","PNBS"
60,60,58,59,9543900,"2022-05-25","PNBS"
59,61,58,59,17849500,"2022-05-27","PNBS"
59,62,58,61,39295800,"2022-05-30","PNBS"
61,63,60,62,22817200,"2022-05-31","PNBS"
62,67,61,65,90677100,"2022-06-02","PNBS"
66,69,66,67,55344600,"2022-06-03","PNBS"
68,69,64,64,23921400,"2022-06-06","PNBS"
65,66,64,65,10856300,"2022-06-07","PNBS"
66,68,64,64,36509900,"2022-06-08","PNBS"
65,67,64,67,36220800,"2022-06-09","PNBS"
69,90,67,86,1525788200,"2022-06-10","PNBS"
86,102,80,89,3076809100,"2022-06-13","PNBS"
91,95,83,86,710944700,"2022-06-14","PNBS"
86,87,80,81,302973800,"2022-06-15","PNBS"
83,90,81,82,740803900,"2022-06-16","PNBS"
85,88,81,85,385429800,"2022-06-17","PNBS"
86,93,84,89,684363700,"2022-06-20","PNBS"
90,94,87,89,415575300,"2022-06-21","PNBS"
91,91,83,83,327779600,"2022-06-22","PNBS"
83,83,78,78,167343400,"2022-06-23","PNBS"
75,80,73,77,442014300,"2022-06-24","PNBS"
78,81,76,81,274049000,"2022-06-27","PNBS"
82,82,77,77,186063200,"2022-06-28","PNBS"
77,78,73,73,131938600,"2022-06-29","PNBS"
73,73,69,70,86419000,"2022-06-30","PNBS"
70,73,66,66,110718900,"2022-07-01","PNBS"
66,72,62,71,184517600,"2022-07-04","PNBS"
72,72,69,69,47134100,"2022-07-05","PNBS"
69,71,67,68,29161000,"2022-07-06","PNBS"
68,71,68,70,45133000,"2022-07-07","PNBS"
70,77,69,74,318738500,"2022-07-08","PNBS"
75,75,70,71,77455400,"2022-07-11","PNBS"
71,74,71,72,59207200,"2022-07-12","PNBS"
73,74,70,71,64096700,"2022-07-13","PNBS"
71,72,70,71,25155400,"2022-07-14","PNBS"
72,72,68,68,58310300,"2022-07-15","PNBS"
68,72,68,69,51672200,"2022-07-18","PNBS"
70,70,68,69,14354900,"2022-07-19","PNBS"
69,71,69,69,20295400,"2022-07-20","PNBS"
69,71,68,71,29688700,"2022-07-21","PNBS"
72,72,69,70,31922900,"2022-07-22","PNBS"
70,71,69,69,25529100,"2022-07-25","PNBS"
69,72,68,70,92768200,"2022-07-26","PNBS"
70,71,69,70,26876300,"2022-07-27","PNBS"
70,74,70,73,106167800,"2022-07-28","PNBS"
74,80,73,75,351520500,"2022-07-29","PNBS"
76,78,74,75,83867500,"2022-08-01","PNBS"
75,77,70,72,175667200,"2022-08-02","PNBS"
72,74,70,73,73457900,"2022-08-03","PNBS"
73,76,72,74,95439900,"2022-08-04","PNBS"
75,75,72,72,31060800,"2022-08-05","PNBS"
73,74,71,72,44550800,"2022-08-08","PNBS"
73,73,71,71,30612500,"2022-08-09","PNBS"
71,77,71,75,212986700,"2022-08-10","PNBS"
76,76,73,74,56308600,"2022-08-11","PNBS"
74,74,73,74,27455800,"2022-08-12","PNBS"
75,75,72,73,34000600,"2022-08-15","PNBS"
73,74,72,72,50109800,"2022-08-16","PNBS"
72,73,71,73,38813500,"2022-08-18","PNBS"
73,73,72,72,19500200,"2022-08-19","PNBS"
72,77,69,76,334750600,"2022-08-22","PNBS"
76,83,75,79,636138200,"2022-08-23","PNBS"
80,83,78,80,201631500,"2022-08-24","PNBS"
81,83,79,80,111231500,"2022-08-25","PNBS"
80,80,76,76,129944600,"2022-08-26","PNBS"
76,76,72,74,69965300,"2022-08-29","PNBS"
74,75,73,73,35971500,"2022-08-30","PNBS"
74,75,73,74,33849500,"2022-08-31","PNBS"
74,76,74,74,36669500,"2022-09-01","PNBS"
75,76,74,75,27692600,"2022-09-02","PNBS"
75,75,73,74,45521600,"2022-09-05","PNBS"
74,75,72,74,58196800,"2022-09-06","PNBS"
74,74,72,73,42156100,"2022-09-07","PNBS"
73,77,73,75,82967600,"2022-09-08","PNBS"
75,76,73,73,27570700,"2022-09-09","PNBS"
73,75,73,74,20905000,"2022-09-12","PNBS"
74,77,73,74,52606200,"2022-09-13","PNBS"
74,78,73,76,158538400,"2022-09-14","PNBS"
77,80,76,77,189226600,"2022-09-15","PNBS"
77,79,74,75,71225000,"2022-09-16","PNBS"
75,78,75,76,65402000,"2022-09-19","PNBS"
77,77,75,75,27452100,"2022-09-20","PNBS"
76,84,75,82,507030300,"2022-09-21","PNBS"
81,83,78,80,174985400,"2022-09-22","PNBS"
80,92,78,86,812349400,"2022-09-23","PNBS"
86,91,80,87,573382700,"2022-09-26","PNBS"
86,90,85,86,171100500,"2022-09-27","PNBS"
86,92,85,85,541552400,"2022-09-28","PNBS"
86,87,80,80,227073500,"2022-09-29","PNBS"
78,79,75,76,257690400,"2022-09-30","PNBS"
76,79,76,76,93025800,"2022-10-03","PNBS"
77,79,76,78,65586900,"2022-10-04","PNBS"
79,79,75,75,123900500,"2022-10-05","PNBS"
75,81,75,80,292739000,"2022-10-06","PNBS"
80,90,80,89,944001000,"2022-10-07","PNBS"
90,94,86,89,666721300,"2022-10-10","PNBS"
89,90,84,85,239725500,"2022-10-11","PNBS"
85,85,80,81,303697200,"2022-10-12","PNBS"
81,88,81,86,296160200,"2022-10-13","PNBS"
87,91,84,89,429656400,"2022-10-14","PNBS"
89,97,89,94,581963600,"2022-10-17","PNBS"
95,97,90,91,276100800,"2022-10-18","PNBS"
92,99,90,98,503175400,"2022-10-19","PNBS"
99,100,95,95,282049100,"2022-10-20","PNBS"
96,99,95,95,274814700,"2022-10-21","PNBS"
95,98,90,91,492846300,"2022-10-24","PNBS"
91,92,86,87,374413900,"2022-10-25","PNBS"
88,91,87,87,165640300,"2022-10-26","PNBS"
87,90,85,87,235935500,"2022-10-27","PNBS"
90,91,82,83,346104400,"2022-10-28","PNBS"
84,86,81,84,174653700,"2022-10-31","PNBS"
84,88,82,83,160105200,"2022-11-01","PNBS"
83,85,82,83,104647800,"2022-11-02","PNBS"
83,84,81,81,161272800,"2022-11-03","PNBS"
82,82,76,77,226356500,"2022-11-04","PNBS"
76,81,75,80,169787600,"2022-11-07","PNBS"
81,83,79,80,98329600,"2022-11-08","PNBS"
81,81,79,79,35107400,"2022-11-09","PNBS"
79,81,78,79,45702000,"2022-11-10","PNBS"
80,81,78,81,65075000,"2022-11-11","PNBS"
82,82,77,79,105172900,"2022-11-14","PNBS"
79,79,77,77,43295400,"2022-11-15","PNBS"
78,80,77,80,100010800,"2022-11-16","PNBS"
80,83,79,80,178769300,"2022-11-17","PNBS"
80,82,79,81,66053300,"2022-11-18","PNBS"
81,82,79,80,27998000,"2022-11-21","PNBS"
80,81,79,80,32078900,"2022-11-22","PNBS"
80,84,80,83,233954400,"2022-11-23","PNBS"
84,84,81,81,66022100,"2022-11-24","PNBS"
81,82,79,79,54885200,"2022-11-25","PNBS"
79,80,76,77,82856300,"2022-11-28","PNBS"
77,78,76,77,39351300,"2022-11-29","PNBS"
77,80,76,77,52796700,"2022-11-30","PNBS"
77,79,76,76,31765200,"2022-12-01","PNBS"
76,79,76,78,33854500,"2022-12-02","PNBS"
78,78,75,76,45514700,"2022-12-05","PNBS"
76,77,71,71,125215200,"2022-12-06","PNBS"
70,73,67,67,108765900,"2022-12-07","PNBS"
68,69,66,69,76183700,"2022-12-08","PNBS"
69,71,67,67,28336400,"2022-12-09","PNBS"
67,69,66,68,36887000,"2022-12-12","PNBS"
68,69,67,67,20486300,"2022-12-13","PNBS"
68,68,66,67,21554200,"2022-12-14","PNBS"
66,69,66,68,24046600,"2022-12-15","PNBS"
67,68,66,67,18851500,"2022-12-16","PNBS"
68,68,66,67,10408700,"2022-12-19","PNBS"
67,67,63,64,59160900,"2022-12-20","PNBS"
64,64,61,63,36512000,"2022-12-21","PNBS"
63,65,63,64,14745800,"2022-12-22","PNBS"
64,65,64,64,14105700,"2022-12-23","PNBS"
64,65,64,65,12701600,"2022-12-26","PNBS"
65,65,63,64,16865200,"2022-12-27","PNBS"
64,68,63,65,70737600,"2022-12-28","PNBS"
65,66,63,64,18798300,"2022-12-29","PNBS"
64,65,63,63,12961800,"2022-12-30","PNBS"
63,68,63,66,85954400,"2023-01-02","PNBS"
66,67,65,65,24363200,"2023-01-03","PNBS"
66,67,65,65,23731900,"2023-01-04","PNBS"
65,65,62,63,31468000,"2023-01-05","PNBS"
63,64,62,64,10438800,"2023-01-06","PNBS"
64,65,63,63,19174900,"2023-01-09","PNBS"
63,64,62,62,12511800,"2023-01-10","PNBS"
62,63,61,62,12568800,"2023-01-11","PNBS"
62,64,62,63,16818100,"2023-01-12","PNBS"
63,64,62,62,14159200,"2023-01-13","PNBS"
62,63,61,63,12797000,"2023-01-16","PNBS"
63,64,62,64,18542600,"2023-01-17","PNBS"
64,65,62,64,20953900,"2023-01-18","PNBS"
64,65,63,65,9577400,"2023-01-19","PNBS"
65,66,64,66,15533500,"2023-01-20","PNBS"
66,67,64,66,18141900,"2023-01-24","PNBS"
66,70,65,68,123514500,"2023-01-25","PNBS"
69,70,67,69,94598600,"2023-01-26","PNBS"
69,71,68,68,73185700,"2023-01-27","PNBS"
68,69,67,68,23343700,"2023-01-30","PNBS"
69,69,67,67,13589100,"2023-01-31","PNBS"
67,69,67,67,14132000,"2023-02-01","PNBS"
67,69,67,68,10493300,"2023-02-02","PNBS"
68,68,67,67,8930000,"2023-02-03","PNBS"
68,68,66,66,18209300,"2023-02-06","PNBS"
66,67,65,66,17614400,"2023-02-07","PNBS"
66,67,65,66,9914900,"2023-02-08","PNBS"
66,67,65,66,9488700,"2023-02-09","PNBS"
66,66,64,65,17104700,"2023-02-10","PNBS"
65,66,64,65,10617200,"2023-02-13","PNBS"
65,66,64,65,14294500,"2023-02-14","PNBS"
65,66,64,65,12791800,"2023-02-15","PNBS"
65,69,65,68,83940300,"2023-02-16","PNBS"
68,68,66,66,17250100,"2023-02-17","PNBS"
67,70,66,69,68993800,"2023-02-20","PNBS"
69,71,67,67,56645200,"2023-02-21","PNBS"
67,68,66,66,13025500,"2023-02-22","PNBS"
66,67,65,66,10282900,"2023-02-23","PNBS"
66,67,65,67,12221000,"2023-02-24","PNBS"
67,67,65,65,15017300,"2023-02-27","PNBS"
65,66,64,65,19831800,"2023-02-28","PNBS"
66,68,65,66,48325600,"2023-03-01","PNBS"
66,67,65,66,12201300,"2023-03-02","PNBS"
66,66,65,65,26499600,"2023-03-03","PNBS"
65,66,64,65,15835600,"2023-03-06","PNBS"
65,66,63,63,31370100,"2023-03-07","PNBS"
64,64,62,63,10716300,"2023-03-08","PNBS"
63,65,63,64,15355300,"2023-03-09","PNBS"
64,65,63,64,9148400,"2023-03-10","PNBS"
65,65,63,63,17510800,"2023-03-13","PNBS"
64,64,60,61,32268300,"2023-03-14","PNBS"
61,61,59,59,22785200,"2023-03-15","PNBS"
59,59,55,55,59123500,"2023-03-16","PNBS"
55,58,55,58,11914200,"2023-03-17","PNBS"
58,59,56,57,11784800,"2023-03-20","PNBS"
56,58,56,58,4648300,"2023-03-21","PNBS"
58,59,57,58,13638900,"2023-03-24","PNBS"
58,59,57,57,5557400,"2023-03-27","PNBS"
58,59,57,58,5864300,"2023-03-28","PNBS"
58,62,57,60,40208000,"2023-03-29","PNBS"
61,61,59,60,12431500,"2023-03-30","PNBS"
60,61,59,59,8682500,"2023-03-31","PNBS"
59,60,58,58,13019300,"2023-04-03","PNBS"
58,59,57,57,8845100,"2023-04-04","PNBS"
58,59,57,58,6518600,"2023-04-05","PNBS"
59,59,57,57,5676000,"2023-04-06","PNBS"
57,58,57,57,5634500,"2023-04-10","PNBS"
57,59,57,58,7095900,"2023-04-11","PNBS"
58,59,57,58,7843300,"2023-04-12","PNBS"
58,59,57,57,5558900,"2023-04-13","PNBS"
57,61,57,58,41352900,"2023-04-14","PNBS"
59,59,58,59,8216100,"2023-04-17","PNBS"
59,59,58,59,9200700,"2023-04-18","PNBS"
59,61,59,60,15029600,"2023-04-26","PNBS"
60,60,58,59,21129100,"2023-04-27","PNBS"
60,60,58,58,7813500,"2023-04-28","PNBS"
59,59,57,58,18088300,"2023-05-02","PNBS"
59,59,57,58,6435100,"2023-05-03","PNBS"
59,59,57,58,9955000,"2023-05-04","PNBS"
58,58,57,57,13321100,"2023-05-05","PNBS"
57,58,57,57,4932700,"2023-05-08","PNBS"
58,58,56,57,16722800,"2023-05-09","PNBS"
58,58,56,57,12445500,"2023-05-10","PNBS"
57,57,56,56,5955500,"2023-05-11","PNBS"
57,57,56,56,9050900,"2023-05-12","PNBS"
56,57,56,57,4781900,"2023-05-15","PNBS"
56,57,56,56,8868000,"2023-05-16","PNBS"
57,57,56,56,8686800,"2023-05-17","PNBS"
56,57,55,56,5778600,"2023-05-19","PNBS"
55,56,55,56,10499600,"2023-05-22","PNBS"
56,58,55,58,21773800,"2023-05-23","PNBS"
58,58,57,57,7369100,"2023-05-24","PNBS"
57,58,57,57,5036400,"2023-05-25","PNBS"
57,58,57,57,7776700,"2023-05-26","PNBS"
57,58,56,56,12783400,"2023-05-29","PNBS"
57,57,56,57,9952700,"2023-05-30","PNBS"
57,57,55,56,9681100,"2023-05-31","PNBS"
56,57,55,56,9862500,"2023-06-05","PNBS"
55,57,55,57,4102600,"2023-06-06","PNBS"
57,57,56,56,4047000,"2023-06-07","PNBS"
56,57,55,56,9313500,"2023-06-08","PNBS"
56,59,56,57,30614600,"2023-06-09","PNBS"
58,59,56,58,20753100,"2023-06-12","PNBS"
58,59,57,58,15794100,"2023-06-13","PNBS"
58,59,57,57,8103000,"2023-06-14","PNBS"
58,58,57,57,4092400,"2023-06-15","PNBS"
58,59,57,57,15591000,"2023-06-16","PNBS"
57,58,57,57,4531500,"2023-06-19","PNBS"
57,58,57,57,7760400,"2023-06-20","PNBS"
57,58,57,57,6081600,"2023-06-21","PNBS"
58,60,56,58,31731600,"2023-06-22","PNBS"
58,60,58,58,26505400,"2023-06-23","PNBS"
58,59,57,58,8871300,"2023-06-26","PNBS"
58,59,57,58,12474900,"2023-06-27","PNBS"
58,59,57,58,7941500,"2023-07-03","PNBS"
58,59,57,58,11556300,"2023-07-04","PNBS"
57,61,57,59,73746900,"2023-07-05","PNBS"
59,61,59,60,30231500,"2023-07-06","PNBS"
61,61,59,60,9090400,"2023-07-07","PNBS"
60,60,59,59,12521400,"2023-07-10","PNBS"
60,62,59,61,48271200,"2023-07-11","PNBS"
61,66,61,65,118853800,"2023-07-12","PNBS"
65,67,62,63,59175800,"2023-07-13","PNBS"
64,64,62,64,14983700,"2023-07-14","PNBS"
64,66,62,64,48183900,"2023-07-17","PNBS"
64,64,61,61,32978900,"2023-07-18","PNBS"
62,62,61,62,10260300,"2023-07-20","PNBS"
62,62,61,61,7836700,"2023-07-21","PNBS"
61,63,61,62,12668500,"2023-07-24","PNBS"
62,63,61,61,7522200,"2023-07-25","PNBS"
59,62,59,61,16218800,"2023-07-26","PNBS"
62,67,61,65,123543000,"2023-07-27","PNBS"
65,67,64,64,49786800,"2023-07-28","PNBS"
63,67,63,65,39849600,"2023-07-31","PNBS"
66,66,63,63,16997300,"2023-08-01","PNBS"
64,64,61,62,26502800,"2023-08-02","PNBS"
62,65,62,63,19538100,"2023-08-03","PNBS"
63,64,60,62,45748400,"2023-08-04","PNBS"
62,64,61,62,19342700,"2023-08-07","PNBS"
63,64,62,63,12423800,"2023-08-08","PNBS"
63,63,61,61,14045500,"2023-08-09","PNBS"
61,62,61,62,4538900,"2023-08-10","PNBS"
62,62,60,60,25730700,"2023-08-11","PNBS"
60,61,59,60,14828100,"2023-08-14","PNBS"
60,61,60,60,9947200,"2023-08-15","PNBS"
60,61,60,60,9708600,"2023-08-16","PNBS"
60,60,59,59,7883000,"2023-08-18","PNBS"
59,60,59,59,3948000,"2023-08-21","PNBS"
60,60,59,59,13208100,"2023-08-22","PNBS"
60,61,59,61,13772200,"2023-08-23","PNBS"
56,61,56,60,6134400,"2023-08-24","PNBS"
60,61,59,60,5747100,"2023-08-25","PNBS"
60,61,59,61,7770800,"2023-08-28","PNBS"
61,61,59,60,16771800,"2023-08-29","PNBS"
60,61,59,61,6377200,"2023-08-30","PNBS"
61,61,59,60,4245900,"2023-08-31","PNBS"
60,60,59,59,5197500,"2023-09-01","PNBS"
59,60,59,59,5462900,"2023-09-04","PNBS"
59,60,59,60,5560800,"2023-09-05","PNBS"
60,61,58,60,26113300,"2023-09-06","PNBS"
60,61,60,60,5039700,"2023-09-07","PNBS"
60,61,60,60,10205900,"2023-09-08","PNBS"
60,62,59,60,18095300,"2023-09-11","PNBS"
60,60,59,60,4403400,"2023-09-12","PNBS"
60,60,59,59,6023000,"2023-09-13","PNBS"
59,60,59,59,4867000,"2023-09-14","PNBS"
60,60,58,59,9893900,"2023-09-15","PNBS"
59,59,58,59,11023800,"2023-09-18","PNBS"
59,59,58,58,6435800,"2023-09-19","PNBS"
58,59,57,59,11792600,"2023-09-20","PNBS"
59,59,58,59,5359500,"2023-09-21","PNBS"
59,59,58,59,9907700,"2023-09-22","PNBS"
59,59,58,58,5012200,"2023-09-25","PNBS"
58,59,58,59,4721400,"2023-09-26","PNBS"
59,59,57,57,10005500,"2023-09-27","PNBS"
58,61,57,58,49289800,"2023-09-29","PNBS"
58,59,58,58,10462900,"2023-10-02","PNBS"
58,59,58,58,5877800,"2023-10-03","PNBS"
58,58,56,57,24081800,"2023-10-04","PNBS"
58,58,56,57,3360000,"2023-10-05","PNBS"
57,58,57,57,1565300,"2023-10-06","PNBS"
57,58,57,57,5445900,"2023-10-09","PNBS"
58,58,57,57,8130200,"2023-10-10","PNBS"
57,59,57,58,5772200,"2023-10-11","PNBS"
58,59,57,58,5821500,"2023-10-12","PNBS"
58,59,57,58,3420400,"2023-10-13","PNBS"
58,58,57,58,7819100,"2023-10-16","PNBS"
57,58,57,57,1526500,"2023-10-17","PNBS"
58,58,56,57,12869400,"2023-10-18","PNBS"
57,58,56,57,4867600,"2023-10-19","PNBS"
57,57,56,57,7300300,"2023-10-20","PNBS"
57,57,56,56,9517600,"2023-10-23","PNBS"
56,57,55,56,7619200,"2023-10-24","PNBS"
56,56,55,56,9020500,"2023-10-25","PNBS"
56,57,55,55,9182400,"2023-10-26","PNBS"
57,58,56,57,12802000,"2023-10-27","PNBS"
57,57,56,56,7328300,"2023-10-30","PNBS"
56,57,56,56,3870100,"2023-10-31","PNBS"
56,57,55,56,8465400,"2023-11-01","PNBS"
57,57,55,56,4829700,"2023-11-02","PNBS"
56,57,55,56,7669000,"2023-11-03","PNBS"
56,57,55,56,4704100,"2023-11-06","PNBS"
56,57,55,55,2919200,"2023-11-07","PNBS"
56,57,55,56,9075400,"2023-11-08","PNBS"
56,57,55,55,3804700,"2023-11-09","PNBS"
56,56,55,55,2725500,"2023-11-10","PNBS"
56,56,55,55,4931800,"2023-11-13","PNBS"
55,56,55,56,2865300,"2023-11-14","PNBS"
55,56,55,55,1537000,"2023-11-15","PNBS"
55,56,55,56,2505700,"2023-11-16","PNBS"
56,59,55,57,45469400,"2023-11-17","PNBS"
58,58,56,57,8616300,"2023-11-20","PNBS"
57,57,56,56,5547200,"2023-11-21","PNBS"
56,57,55,56,10423500,"2023-11-22","PNBS"
56,57,55,57,7597100,"2023-11-23","PNBS"
57,60,55,57,65569100,"2023-11-24","PNBS"
58,58,56,57,15620600,"2023-11-27","PNBS"
58,58,56,57,8962000,"2023-11-28","PNBS"
57,57,56,57,1836500,"2023-11-29","PNBS"
57,57,56,57,4820500,"2023-11-30","PNBS"
57,59,56,56,32246100,"2023-12-01","PNBS"
57,57,56,57,4091800,"2023-12-04","PNBS"
57,57,56,56,6358000,"2023-12-05","PNBS"
56,57,56,56,3645200,"2023-12-06","PNBS"
57,57,55,56,4101700,"2023-12-07","PNBS"
56,56,55,55,4382000,"2023-12-08","PNBS"
56,56,54,54,28420200,"2023-12-11","PNBS"
54,55,53,54,15261900,"2023-12-12","PNBS"
55,55,53,53,5253100,"2023-12-13","PNBS"
53,54,53,54,9671100,"2023-12-14","PNBS"
54,54,53,54,2554800,"2023-12-15","PNBS"
54,54,52,53,12229700,"2023-12-18","PNBS"
53,54,52,53,8801300,"2023-12-19","PNBS"
52,54,52,53,19454800,"2023-12-20","PNBS"
53,54,52,53,6324500,"2023-12-21","PNBS"
53,54,52,53,15882100,"2023-12-22","PNBS"
54,55,53,54,15779200,"2023-12-27","PNBS"
54,55,54,54,3520300,"2023-12-28","PNBS"
54,56,54,54,11368200,"2023-12-29","PNBS"
55,55,54,54,3005800,"2024-01-02","PNBS"
54,55,54,55,2490800,"2024-01-03","PNBS"
55,55,54,54,7746100,"2024-01-04","PNBS"
55,57,54,57,34813000,"2024-01-05","PNBS"
57,57,56,56,12442500,"2024-01-08","PNBS"
57,57,55,55,5053600,"2024-01-09","PNBS"
56,56,55,55,2376700,"2024-01-10","PNBS"
55,56,54,54,16044700,"2024-01-11","PNBS"
55,55,54,55,4489700,"2024-01-12","PNBS"
54,55,53,54,9514500,"2024-01-15","PNBS"
54,55,53,55,6476500,"2024-01-16","PNBS"
55,55,53,54,5286900,"2024-01-17","PNBS"
54,55,54,55,2240900,"2024-01-18","PNBS"
55,55,54,55,2359700,"2024-01-19","PNBS"
54,55,53,54,5797700,"2024-01-22","PNBS"
54,55,53,54,5829700,"2024-01-23","PNBS"
54,55,54,54,3530200,"2024-01-24","PNBS"
54,55,54,54,5639400,"2024-01-25","PNBS"
54,55,53,53,6030700,"2024-01-26","PNBS"
54,56,53,53,32828700,"2024-01-29","PNBS"
53,54,53,53,2758400,"2024-01-30","PNBS"
53,54,53,53,2447900,"2024-01-31","PNBS"
53,54,53,53,5195300,"2024-02-01","PNBS"
54,54,53,53,1411600,"2024-02-02","PNBS"
53,54,53,53,2954300,"2024-02-05","PNBS"
53,54,53,53,3232000,"2024-02-06","PNBS"
53,54,52,54,7832200,"2024-02-07","PNBS"
54,54,53,53,8842000,"2024-02-12","PNBS"
53,54,53,54,3506600,"2024-02-13","PNBS"
54,54,53,53,6001900,"2024-02-15","PNBS"
53,54,52,53,7034100,"2024-02-16","PNBS"
53,54,52,52,11222000,"2024-02-19","PNBS"
53,53,52,52,9525800,"2024-02-20","PNBS"
52,53,52,52,9404300,"2024-02-21","PNBS"
53,53,52,53,5180000,"2024-02-22","PNBS"
53,53,52,52,2979200,"2024-02-23","PNBS"
52,53,52,53,5055400,"2024-02-26","PNBS"
53,53,52,52,3575700,"2024-02-27","PNBS"
52,53,51,51,28638700,"2024-02-28","PNBS"
51,52,51,51,9129100,"2024-02-29","PNBS"
51,52,50,51,9515400,"2024-03-01","PNBS"
51,52,50,51,16807000,"2024-03-04","PNBS"
51,52,50,52,11357500,"2024-03-05","PNBS"
51,52,51,51,5190800,"2024-03-06","PNBS"
52,52,51,51,6957600,"2024-03-07","PNBS"
51,52,51,51,3795000,"2024-03-08","PNBS"
51,52,50,50,8579100,"2024-03-13","PNBS"
50,51,50,50,5415400,"2024-03-14","PNBS"
50,51,50,50,7961400,"2024-03-15","PNBS"
50,51,50,51,10980200,"2024-03-18","PNBS"
51,51,50,51,7110400,"2024-03-19","PNBS"
50,51,50,50,4343100,"2024-03-20","PNBS"
50,51,50,51,2416700,"2024-03-21","PNBS"
51,51,50,50,6491300,"2024-03-22","PNBS"
57,57,50,53,202154400,"2024-03-25","PNBS"
54,54,52,52,50877700,"2024-03-26","PNBS"
52,52,51,51,18373100,"2024-03-27","PNBS"
52,52,50,50,27000500,"2024-03-28","PNBS"
50,51,50,50,28266200,"2024-04-01","PNBS"
50,52,50,50,42609900,"2024-04-02","PNBS"
51,51,50,50,14999000,"2024-04-03","PNBS"
50,51,50,50,6063100,"2024-04-04","PNBS"
50,51,50,50,10975400,"2024-04-05","PNBS"
50,50,50,50,6034800,"2024-04-16","PNBS"
50,51,50,50,11664000,"2024-04-17","PNBS"
50,51,50,50,6159800,"2024-04-18","PNBS"
50,51,50,50,9946900,"2024-04-19","PNBS"
50,51,50,51,8337200,"2024-04-22","PNBS"
50,51,50,50,5047300,"2024-04-23","PNBS"
51,51,50,50,5531000,"2024-04-24","PNBS"
50,50,50,50,1071800,"2024-04-25","PNBS"
50,50,50,50,190400,"2024-04-26","PNBS"
50,50,50,50,777400,"2024-04-29","PNBS"
50,50,50,50,961300,"2024-04-30","PNBS"
50,50,50,50,900600,"2024-05-02","PNBS"
50,50,50,50,623700,"2024-05-03","PNBS"
50,50,50,50,393600,"2024-05-06","PNBS"
50,50,50,50,838000,"2024-05-07","PNBS"
50,50,50,50,247100,"2024-05-08","PNBS"
50,50,50,50,88300,"2024-05-13","PNBS"
50,50,50,50,1040300,"2024-05-14","PNBS"
50,50,50,50,182600,"2024-05-15","PNBS"
50,50,50,50,1063600,"2024-05-16","PNBS"
50,50,50,50,140300,"2024-05-17","PNBS"
50,50,50,50,81700,"2024-05-20","PNBS"
50,50,50,50,150700,"2024-05-21","PNBS"
50,50,50,50,247400,"2024-05-22","PNBS"
50,53,50,50,76594000,"2024-05-27","PNBS"
50,52,50,51,23907300,"2024-05-28","PNBS"
51,51,50,50,8416100,"2024-05-29","PNBS"
50,51,50,50,3386900,"2024-05-30","PNBS"
50,50,50,50,279700,"2024-05-31","PNBS"
50,50,50,50,1270600,"2024-06-03","PNBS"
50,50,50,50,495300,"2024-06-04","PNBS"
50,50,50,50,766200,"2024-06-05","PNBS"
50,50,50,50,148400,"2024-06-06","PNBS"
50,50,50,50,495500,"2024-06-07","PNBS"
50,50,50,50,250000,"2024-06-10","PNBS"
50,50,50,50,28800,"2024-06-11","PNBS"
50,50,50,50,54300,"2024-06-12","PNBS"
50,50,50,50,176700,"2024-06-13","PNBS"
50,50,50,50,52000,"2024-06-14","PNBS"
50,50,50,50,253100,"2024-06-19","PNBS"
50,50,50,50,28600,"2024-06-20","PNBS"
50,50,50,50,35800,"2024-06-21","PNBS"
50,50,50,50,1087800,"2024-06-24","PNBS"
50,50,50,50,87100,"2024-06-25","PNBS"
50,50,50,50,64400,"2024-06-26","PNBS"
50,50,50,50,18500,"2024-06-27","PNBS"
50,50,50,50,186800,"2024-06-28","PNBS"
50,50,50,50,395000,"2024-07-01","PNBS"
50,50,50,50,350000,"2024-07-02","PNBS"
50,50,50,50,879100,"2024-07-03","PNBS"
50,50,50,50,510000,"2024-07-04","PNBS"
50,50,50,50,221100,"2024-07-05","PNBS"
50,50,50,50,140500,"2024-07-08","PNBS"
50,50,50,50,8667000,"2024-07-09","PNBS"
50,50,50,50,2744400,"2024-07-10","PNBS"
50,50,50,50,8745800,"2024-07-11","PNBS"
50,50,50,50,3029400,"2024-07-12","PNBS"
50,51,50,50,17750000,"2024-07-15","PNBS"
50,51,50,50,7015800,"2024-07-16","PNBS"
50,51,50,50,8729400,"2024-07-17","PNBS"
50,51,50,50,5799300,"2024-07-18","PNBS"
50,51,50,50,4322400,"2024-07-19","PNBS"
50,50,50,50,1369300,"2024-07-22","PNBS"
50,51,50,51,3301600,"2024-07-23","PNBS"
51,51,50,50,6452500,"2024-07-24","PNBS"
50,51,50,50,1345900,"2024-07-25","PNBS"
50,51,50,50,3178700,"2024-07-26","PNBS"
50,50,50,50,2770500,"2024-07-29","PNBS"
50,51,50,50,1883500,"2024-07-30","PNBS"
50,50,50,50,2156000,"2024-07-31","PNBS"
50,50,50,50,401900,"2024-08-01","PNBS"
50,50,50,50,295800,"2024-08-02","PNBS"
50,50,50,50,254800,"2024-08-05","PNBS"
50,50,50,50,58700,"2024-08-06","PNBS"
50,50,50,50,69300,"2024-08-07","PNBS"
50,50,50,50,77200,"2024-08-08","PNBS"
50,50,50,50,163200,"2024-08-09","PNBS"
50,50,50,50,235500,"2024-08-12","PNBS"
50,50,50,50,690500,"2024-08-13","PNBS"
50,50,50,50,380900,"2024-08-14","PNBS"
50,50,50,50,68300,"2024-08-15","PNBS"
50,50,50,50,648100,"2024-08-16","PNBS"
50,50,50,50,1142100,"2024-08-19","PNBS"
50,55,50,52,149564900,"2024-08-20","PNBS"
52,54,51,51,41023300,"2024-08-21","PNBS"
51,54,50,51,55735000,"2024-08-22","PNBS"
51,54,51,53,27109900,"2024-08-23","PNBS"
52,54,52,53,15522400,"2024-08-26","PNBS"
53,54,52,52,13435000,"2024-08-27","PNBS"
53,53,52,52,14324700,"2024-08-28","PNBS"
53,60,52,55,260385200,"2024-08-29","PNBS"
55,57,53,53,65099600,"2024-08-30","PNBS"
53,55,53,53,23720600,"2024-09-02","PNBS"
53,55,53,53,16967800,"2024-09-03","PNBS"
53,54,51,51,41188100,"2024-09-04","PNBS"
52,54,51,53,25296300,"2024-09-05","PNBS"
53,53,52,52,13257500,"2024-09-06","PNBS"
52,53,51,53,12756800,"2024-09-09","PNBS"
53,53,51,52,7151100,"2024-09-10","PNBS"
53,54,52,52,14464500,"2024-09-11","PNBS"
53,55,52,54,29179000,"2024-09-12","PNBS"
54,55,52,53,18645900,"2024-09-13","PNBS"
54,54,53,53,13895100,"2024-09-17","PNBS"
54,55,52,53,32870200,"2024-09-18","PNBS"
53,54,53,54,17871100,"2024-09-19","PNBS"
54,54,53,54,6862100,"2024-09-20","PNBS"
54,56,53,54,38502800,"2024-09-23","PNBS"
54,56,53,54,65479700,"2024-09-24","PNBS"
54,55,53,53,11355000,"2024-09-25","PNBS"
54,54,53,53,7480300,"2024-09-26","PNBS"
54,54,52,53,16831200,"2024-09-27","PNBS"
53,54,52,53,14237500,"2024-09-30","PNBS"
53,54,52,52,12908500,"2024-10-01","PNBS"
52,54,51,53,25596200,"2024-10-02","PNBS"
53,55,52,55,40657400,"2024-10-03","PNBS"
54,55,53,54,30592000,"2024-10-04","PNBS"
54,55,53,53,3437000,"2024-10-07","PNBS"
54,54,53,54,5821500,"2024-10-08","PNBS"
54,54,52,53,9790600,"2024-10-09","PNBS"
54,54,53,53,1506900,"2024-10-10","PNBS"
53,54,53,53,2276000,"2024-10-11","PNBS"
53,54,53,54,2659700,"2024-10-14","PNBS"
54,54,53,53,9171500,"2024-10-15","PNBS"
53,54,52,53,6428900,"2024-10-16","PNBS"
53,54,53,53,9446800,"2024-10-17","PNBS"
53,55,53,54,48362800,"2024-10-18","PNBS"
54,55,53,55,14477700,"2024-10-21","PNBS"
55,56,54,56,39163400,"2024-10-22","PNBS"
64,75,58,58,513173500,"2024-10-23","PNBS"
59,61,57,58,85134300,"2024-10-24","PNBS"
59,59,56,56,35491100,"2024-10-25","PNBS"
56,57,54,55,51725600,"2024-10-28","PNBS"
55,56,54,55,18881300,"2024-10-29","PNBS"
54,55,54,55,11203300,"2024-10-30","PNBS"
54,56,54,55,18111500,"2024-10-31","PNBS"
55,56,54,54,11670200,"2024-11-01","PNBS"
54,55,53,54,20594600,"2024-11-04","PNBS"
54,54,52,52,18843200,"2024-11-05","PNBS"
52,53,52,52,8214600,"2024-11-06","PNBS"
52,53,52,53,11862600,"2024-11-07","PNBS"
53,54,52,52,8396300,"2024-11-08","PNBS"
53,55,52,53,37019700,"2024-11-11","PNBS"
54,54,52,52,10280600,"2024-11-12","PNBS"
53,54,52,52,12608600,"2024-11-13","PNBS"
52,53,52,52,3880700,"2024-11-14","PNBS"
53,53,52,52,5623200,"2024-11-15","PNBS"
53,53,52,52,4702500,"2024-11-18","PNBS"
53,53,51,51,15241100,"2024-11-19","PNBS"
52,52,51,51,12343200,"2024-11-20","PNBS"
51,52,50,51,12329900,"2024-11-21","PNBS"
51,52,50,50,8149400,"2024-11-22","PNBS"
50,52,50,51,20150400,"2024-11-25","PNBS"
51,52,51,52,1881000,"2024-11-26","PNBS"
52,52,51,52,10025400,"2024-11-28","PNBS"
52,52,50,52,15584300,"2024-11-29","PNBS"
52,53,50,52,35315200,"2024-12-02","PNBS"
52,53,51,53,7615900,"2024-12-03","PNBS"
53,53,51,52,5048000,"2024-12-04","PNBS"
52,52,51,52,4141000,"2024-12-05","PNBS"
52,53,51,52,9473100,"2024-12-06","PNBS"
52,53,51,51,3362700,"2024-12-09","PNBS"
51,54,51,52,45411500,"2024-12-10","PNBS"
52,54,52,53,11585100,"2024-12-11","PNBS"
52,53,52,52,4947700,"2024-12-12","PNBS"
53,53,51,52,3617200,"2024-12-13","PNBS"
52,52,51,51,5322700,"2024-12-16","PNBS"
51,52,50,50,5785300,"2024-12-17","PNBS"
50,51,50,51,32853800,"2024-12-18","PNBS"
50,51,50,50,32800800,"2024-12-19","PNBS"
50,50,50,50,1356400,"2024-12-20","PNBS"
50,50,50,50,2471000,"2024-12-23","PNBS"
50,51,50,51,12000300,"2024-12-24","PNBS"
51,51,50,50,9775300,"2024-12-27","PNBS"
50,51,50,50,8335600,"2024-12-30","PNBS"
50,51,50,50,6948000,"2025-01-02","PNBS"
50,51,50,51,3184500,"2025-01-03","PNBS"
50,51,50,50,4303900,"2025-01-06","PNBS"
50,51,50,51,3735700,"2025-01-07","PNBS"
50,51,50,50,4753200,"2025-01-08","PNBS"
50,50,50,50,1357500,"2025-01-09","PNBS"
50,50,50,50,315300,"2025-01-10","PNBS"
50,50,50,50,351800,"2025-01-13","PNBS"
50,50,50,50,336300,"2025-01-14","PNBS"
50,50,50,50,1549900,"2025-01-15","PNBS"
50,50,50,50,818200,"2025-01-16","PNBS"
50,51,50,50,16480000,"2025-01-17","PNBS"
50,51,50,50,5200600,"2025-01-20","PNBS"
50,51,50,50,4616200,"2025-01-21","PNBS"
50,51,50,50,12201800,"2025-01-22","PNBS"
50,51,50,51,8073000,"2025-01-23","PNBS"
50,51,50,50,12938300,"2025-01-24","PNBS"
50,51,50,50,2566200,"2025-01-30","PNBS"
50,51,50,50,2389000,"2025-01-31","PNBS"
50,51,50,50,3716300,"2025-02-03","PNBS"
50,50,50,50,599300,"2025-02-04","PNBS"
50,50,50,50,796600,"2025-02-05","PNBS"
50,50,50,50,258300,"2025-02-06","PNBS"
50,50,50,50,220100,"2025-02-07","PNBS"
50,50,50,50,358600,"2025-02-10","PNBS"
50,50,50,50,102800,"2025-02-11","PNBS"
50,50,50,50,53300,"2025-02-12","PNBS"
50,50,50,50,271500,"2025-02-13","PNBS"
50,50,50,50,244900,"2025-02-14","PNBS"
50,50,50,50,247300,"2025-02-17","PNBS"
50,50,50,50,189500,"2025-02-18","PNBS"
50,50,50,50,147200,"2025-02-19","PNBS"
50,50,50,50,70300,"2025-02-20","PNBS"
50,50,50,50,129100,"2025-02-21","PNBS"
50,50,50,50,172700,"2025-02-24","PNBS"
50,50,50,50,452000,"2025-02-25","PNBS"
50,50,50,50,156000,"2025-02-26","PNBS"
50,50,50,50,112700,"2025-02-27","PNBS"
50,50,50,50,271400,"2025-02-28","PNBS"
50,50,50,50,100900,"2025-03-03","PNBS"
50,50,50,50,58400,"2025-03-04","PNBS"