"Open","High","Low","Close","Volume","Date","Emiten"
290,290,280,290,4,"2007-01-02","PNIN"
285,285,285,285,2760000,"2007-01-03","PNIN"
290,295,285,290,4,"2007-01-04","PNIN"
290,305,280,290,4,"2007-01-05","PNIN"
295,295,285,295,1608500,"2007-01-08","PNIN"
280,290,270,280,4,"2007-01-09","PNIN"
275,275,260,270,6407000,"2007-01-10","PNIN"
270,275,270,270,676000,"2007-01-11","PNIN"
260,270,260,260,4,"2007-01-12","PNIN"
275,280,270,275,4,"2007-01-15","PNIN"
275,275,270,275,4,"2007-01-16","PNIN"
270,280,270,270,4,"2007-01-17","PNIN"
265,275,265,265,4,"2007-01-18","PNIN"
260,265,255,260,7088000,"2007-01-19","PNIN"
255,265,255,255,3932000,"2007-01-22","PNIN"
265,265,260,265,4,"2007-01-23","PNIN"
265,265,260,265,4,"2007-01-24","PNIN"
265,265,260,265,302500,"2007-01-25","PNIN"
255,260,255,255,4,"2007-01-26","PNIN"
260,265,260,260,4,"2007-01-29","PNIN"
265,265,260,265,4,"2007-01-30","PNIN"
265,265,260,265,991000,"2007-01-31","PNIN"
270,270,260,270,4,"2007-02-01","PNIN"
270,270,270,270,3,"2007-02-02","PNIN"
265,265,260,265,4,"2007-02-05","PNIN"
265,265,260,265,4,"2007-02-06","PNIN"
275,280,260,275,4,"2007-02-07","PNIN"
275,280,275,275,4985000,"2007-02-08","PNIN"
275,280,275,275,2602000,"2007-02-09","PNIN"
275,275,270,275,4,"2007-02-12","PNIN"
275,275,275,275,3,"2007-02-13","PNIN"
265,265,265,265,5000,"2007-02-14","PNIN"
280,280,270,280,4,"2007-02-15","PNIN"
275,275,270,275,595500,"2007-02-16","PNIN"
275,275,270,275,4,"2007-02-19","PNIN"
275,275,270,275,4,"2007-02-20","PNIN"
265,270,260,265,4,"2007-02-21","PNIN"
270,270,265,270,4,"2007-02-22","PNIN"
270,270,270,270,3,"2007-02-23","PNIN"
265,265,260,265,667500,"2007-02-26","PNIN"
260,265,260,260,4,"2007-02-27","PNIN"
265,265,245,265,4,"2007-02-28","PNIN"
270,270,265,270,4,"2007-03-01","PNIN"
270,270,265,270,4,"2007-03-02","PNIN"
260,265,250,260,4,"2007-03-05","PNIN"
260,260,255,260,3500000,"2007-03-06","PNIN"
260,260,260,260,6e+05,"2007-03-07","PNIN"
265,265,265,265,1e+05,"2007-03-08","PNIN"
260,265,260,260,4,"2007-03-09","PNIN"
260,260,260,260,4,"2007-03-12","PNIN"
260,260,260,260,26500,"2007-03-13","PNIN"
255,255,250,255,4,"2007-03-14","PNIN"
265,265,260,265,307000,"2007-03-15","PNIN"
260,265,260,260,4,"2007-03-16","PNIN"
265,265,265,265,903500,"2007-03-20","PNIN"
265,265,265,265,593500,"2007-03-21","PNIN"
265,265,265,265,4,"2007-03-22","PNIN"
265,265,265,265,30000,"2007-03-23","PNIN"
265,265,265,265,467500,"2007-03-26","PNIN"
270,270,265,270,4,"2007-03-27","PNIN"
265,265,265,265,486000,"2007-03-28","PNIN"
270,270,265,270,4,"2007-03-29","PNIN"
280,280,270,280,4,"2007-03-30","PNIN"
290,290,280,290,4,"2007-04-02","PNIN"
295,300,290,295,4,"2007-04-03","PNIN"
285,300,285,285,4,"2007-04-04","PNIN"
285,300,285,285,7257500,"2007-04-05","PNIN"
290,290,290,290,1272500,"2007-04-09","PNIN"
295,295,285,295,4,"2007-04-10","PNIN"
290,295,290,290,4,"2007-04-11","PNIN"
290,295,290,295,1428000,"2007-04-12","PNIN"
290,295,290,290,1940000,"2007-04-13","PNIN"
295,300,290,295,4,"2007-04-16","PNIN"
290,295,290,290,4,"2007-04-17","PNIN"
295,295,290,295,4,"2007-04-18","PNIN"
285,290,285,285,4,"2007-04-19","PNIN"
290,295,290,295,1939500,"2007-04-20","PNIN"
300,300,290,300,4,"2007-04-23","PNIN"
300,305,295,300,4,"2007-04-24","PNIN"
305,305,300,305,692500,"2007-04-25","PNIN"
305,305,295,305,1044000,"2007-04-26","PNIN"
305,310,300,305,4,"2007-04-27","PNIN"
310,310,305,310,4,"2007-04-30","PNIN"
320,330,310,320,4,"2007-05-01","PNIN"
315,325,315,315,4,"2007-05-02","PNIN"
305,315,305,305,4,"2007-05-03","PNIN"
310,310,300,310,3709500,"2007-05-04","PNIN"
310,310,305,310,1532500,"2007-05-07","PNIN"
305,310,305,305,4,"2007-05-08","PNIN"
315,315,310,315,4,"2007-05-09","PNIN"
320,330,315,320,5103500,"2007-05-10","PNIN"
310,315,300,310,4,"2007-05-11","PNIN"
300,310,300,300,4,"2007-05-14","PNIN"
300,305,300,300,3167000,"2007-05-15","PNIN"
305,305,300,305,4,"2007-05-16","PNIN"
305,305,300,300,1169000,"2007-05-21","PNIN"
305,305,300,305,4,"2007-05-22","PNIN"
310,315,305,310,4,"2007-05-23","PNIN"
310,315,305,310,2184500,"2007-05-24","PNIN"
305,325,305,325,12739500,"2007-05-25","PNIN"
320,325,320,320,4,"2007-05-28","PNIN"
330,340,315,330,4,"2007-05-29","PNIN"
335,365,325,335,4,"2007-05-30","PNIN"
345,360,335,340,13435500,"2007-05-31","PNIN"
350,350,335,350,4,"2007-06-04","PNIN"
355,360,345,355,4,"2007-06-05","PNIN"
345,345,335,345,10952000,"2007-06-06","PNIN"
330,340,330,330,4,"2007-06-07","PNIN"
330,330,320,330,4,"2007-06-08","PNIN"
330,335,330,330,5507500,"2007-06-11","PNIN"
325,330,325,325,4,"2007-06-12","PNIN"
330,335,325,330,4,"2007-06-13","PNIN"
335,340,330,335,1939500,"2007-06-14","PNIN"
345,365,345,345,14860000,"2007-06-15","PNIN"
350,355,340,350,4,"2007-06-18","PNIN"
350,365,345,350,4,"2007-06-19","PNIN"
360,360,355,360,4,"2007-06-20","PNIN"
365,370,355,365,4,"2007-06-21","PNIN"
355,365,350,355,4,"2007-06-22","PNIN"
350,350,345,350,2541500,"2007-06-25","PNIN"
350,355,345,350,3690500,"2007-06-26","PNIN"
350,350,345,350,892500,"2007-06-27","PNIN"
350,350,330,350,5255000,"2007-06-28","PNIN"
350,350,340,350,4,"2007-06-29","PNIN"
350,350,340,350,448000,"2007-07-02","PNIN"
350,350,345,350,4,"2007-07-03","PNIN"
345,345,340,345,2946000,"2007-07-04","PNIN"
345,345,340,345,727000,"2007-07-05","PNIN"
345,345,340,345,2923000,"2007-07-06","PNIN"
345,345,335,345,4,"2007-07-09","PNIN"
350,350,340,350,4,"2007-07-10","PNIN"
350,350,345,350,4,"2007-07-11","PNIN"
350,355,345,350,4580500,"2007-07-12","PNIN"
345,350,345,345,4,"2007-07-13","PNIN"
350,350,345,350,4,"2007-07-16","PNIN"
345,345,340,345,4,"2007-07-17","PNIN"
345,345,340,345,4,"2007-07-18","PNIN"
350,350,340,350,4,"2007-07-19","PNIN"
345,350,345,345,1099000,"2007-07-20","PNIN"
345,355,345,355,4167000,"2007-07-23","PNIN"
355,360,345,355,9463000,"2007-07-24","PNIN"
350,365,350,365,19405500,"2007-07-25","PNIN"
365,365,350,355,10803000,"2007-07-26","PNIN"
340,350,340,350,4558000,"2007-07-27","PNIN"
345,345,340,345,3903000,"2007-07-30","PNIN"
340,350,340,350,1353500,"2007-07-31","PNIN"
340,345,335,340,4,"2007-08-01","PNIN"
340,345,335,340,4,"2007-08-02","PNIN"
340,345,335,340,4,"2007-08-03","PNIN"
330,330,320,330,2557500,"2007-08-06","PNIN"
330,330,325,330,1178500,"2007-08-07","PNIN"
335,335,330,335,4,"2007-08-08","PNIN"
335,335,330,335,737000,"2007-08-09","PNIN"
330,330,315,330,4,"2007-08-10","PNIN"
330,330,320,330,1968000,"2007-08-13","PNIN"
325,325,320,325,749000,"2007-08-14","PNIN"
310,315,290,310,4,"2007-08-15","PNIN"
275,280,260,275,5686500,"2007-08-16","PNIN"
295,295,285,295,4,"2007-08-20","PNIN"
295,295,280,295,4,"2007-08-21","PNIN"
300,300,295,300,4,"2007-08-22","PNIN"
310,310,295,310,4,"2007-08-23","PNIN"
315,315,300,315,4,"2007-08-24","PNIN"
310,310,305,305,425500,"2007-08-27","PNIN"
300,315,295,300,4,"2007-08-28","PNIN"
305,310,300,305,4,"2007-08-29","PNIN"
295,310,295,310,15500,"2007-08-30","PNIN"
290,320,290,320,211500,"2007-08-31","PNIN"
310,310,310,310,500,"2007-09-03","PNIN"
305,305,295,305,4,"2007-09-04","PNIN"
305,305,305,305,500,"2007-09-05","PNIN"
305,305,305,305,500,"2007-09-06","PNIN"
310,310,300,310,4,"2007-09-07","PNIN"
310,310,310,310,1000,"2007-09-10","PNIN"
310,310,300,310,4,"2007-09-11","PNIN"
300,310,300,310,150500,"2007-09-12","PNIN"
315,320,310,320,991000,"2007-09-13","PNIN"
325,325,310,325,4,"2007-09-14","PNIN"
315,315,310,315,4,"2007-09-17","PNIN"
320,320,310,320,4,"2007-09-18","PNIN"
325,325,320,325,4,"2007-09-19","PNIN"
325,325,320,325,714500,"2007-09-20","PNIN"
325,325,320,325,535000,"2007-09-21","PNIN"
325,330,315,330,250500,"2007-09-24","PNIN"
320,325,320,320,4,"2007-09-25","PNIN"
320,325,320,325,308000,"2007-09-26","PNIN"
325,325,325,325,400500,"2007-09-27","PNIN"
325,325,320,325,140500,"2007-09-28","PNIN"
330,345,320,330,728500,"2007-10-01","PNIN"
330,330,325,330,160500,"2007-10-02","PNIN"
330,335,325,330,2035500,"2007-10-03","PNIN"
335,335,325,335,4,"2007-10-04","PNIN"
335,335,325,335,4,"2007-10-05","PNIN"
335,335,325,335,4,"2007-10-08","PNIN"
335,335,325,335,4,"2007-10-09","PNIN"
340,340,335,340,4,"2007-10-10","PNIN"
340,340,335,340,4,"2007-10-11","PNIN"
345,345,340,345,4,"2007-10-17","PNIN"
345,345,340,345,4,"2007-10-18","PNIN"
340,345,335,340,1256000,"2007-10-19","PNIN"
335,335,325,335,2983000,"2007-10-22","PNIN"
340,340,335,340,4,"2007-10-23","PNIN"
335,335,330,335,2591000,"2007-10-24","PNIN"
335,355,335,355,7528500,"2007-10-25","PNIN"
355,355,350,355,7923000,"2007-10-26","PNIN"
355,355,350,355,4,"2007-10-29","PNIN"
355,360,350,360,4,"2007-10-30","PNIN"
360,360,350,360,4,"2007-10-31","PNIN"
365,365,355,365,4,"2007-11-01","PNIN"
360,360,350,360,4,"2007-11-02","PNIN"
350,355,350,350,4517500,"2007-11-05","PNIN"
355,355,350,355,4,"2007-11-06","PNIN"
355,355,345,355,4,"2007-11-07","PNIN"
350,350,340,350,4,"2007-11-08","PNIN"
350,350,340,350,4,"2007-11-09","PNIN"
355,355,345,355,4,"2007-11-12","PNIN"
350,350,345,350,4,"2007-11-13","PNIN"
350,350,345,350,4,"2007-11-14","PNIN"
345,345,340,345,4,"2007-11-15","PNIN"
340,345,340,345,428500,"2007-11-16","PNIN"
345,350,345,350,5500,"2007-11-19","PNIN"
350,345,335,340,4,"2007-11-20","PNIN"
330,340,325,330,1028500,"2007-11-21","PNIN"
340,340,340,340,1000,"2007-11-22","PNIN"
350,350,325,350,4,"2007-11-23","PNIN"
340,340,330,335,101000,"2007-11-26","PNIN"
340,340,330,340,4,"2007-11-27","PNIN"
340,340,335,340,4,"2007-11-28","PNIN"
340,340,335,340,4,"2007-11-29","PNIN"
340,340,330,340,4,"2007-11-30","PNIN"
340,340,335,340,4,"2007-12-03","PNIN"
330,330,330,330,666500,"2007-12-04","PNIN"
335,335,325,335,4,"2007-12-05","PNIN"
340,340,330,340,4,"2007-12-06","PNIN"
340,340,335,340,3237000,"2007-12-07","PNIN"
340,340,335,340,4,"2007-12-10","PNIN"
340,340,335,340,4,"2007-12-11","PNIN"
340,340,330,340,4,"2007-12-12","PNIN"
335,335,330,335,4,"2007-12-13","PNIN"
330,335,330,335,87500,"2007-12-14","PNIN"
335,335,325,330,655500,"2007-12-17","PNIN"
325,325,320,320,281000,"2007-12-18","PNIN"
325,325,320,325,1076000,"2007-12-19","PNIN"
335,335,335,335,1500,"2007-12-26","PNIN"
335,335,330,335,4,"2007-12-27","PNIN"
335,330,320,330,4,"2007-12-28","PNIN"
330,330,330,330,0,"2007-12-31","PNIN"
325,330,325,330,17000,"2008-01-02","PNIN"
330,330,330,330,1000,"2008-01-03","PNIN"
330,330,320,330,4,"2008-01-04","PNIN"
320,320,315,320,1851000,"2008-01-07","PNIN"
320,325,320,320,6601000,"2008-01-08","PNIN"
325,325,315,325,4,"2008-01-09","PNIN"
315,315,315,315,2252000,"2008-01-14","PNIN"
300,310,295,300,4,"2008-01-15","PNIN"
285,290,285,285,4,"2008-01-16","PNIN"
280,300,280,300,32000,"2008-01-17","PNIN"
290,300,275,290,4,"2008-01-18","PNIN"
290,290,280,290,4,"2008-01-21","PNIN"
260,295,260,295,655000,"2008-01-22","PNIN"
290,290,280,290,284500,"2008-01-23","PNIN"
280,280,275,280,4,"2008-01-24","PNIN"
280,280,275,280,4,"2008-01-25","PNIN"
275,275,270,275,4,"2008-01-28","PNIN"
275,280,275,275,1573500,"2008-01-29","PNIN"
275,275,270,275,2681000,"2008-01-30","PNIN"
270,275,270,270,4,"2008-01-31","PNIN"
270,270,270,270,53000,"2008-02-01","PNIN"
270,275,265,270,2095500,"2008-02-04","PNIN"
275,285,270,275,4572500,"2008-02-05","PNIN"
275,275,270,275,4,"2008-02-06","PNIN"
270,270,270,270,1500,"2008-02-11","PNIN"
270,270,270,270,263500,"2008-02-12","PNIN"
275,280,270,275,2442000,"2008-02-13","PNIN"
275,275,275,275,1351500,"2008-02-14","PNIN"
270,275,270,275,515000,"2008-02-15","PNIN"
280,280,275,280,4,"2008-02-18","PNIN"
280,280,275,280,1834000,"2008-02-19","PNIN"
270,275,270,270,4,"2008-02-20","PNIN"
275,275,270,275,4,"2008-02-21","PNIN"
265,275,265,265,4,"2008-02-22","PNIN"
270,270,265,270,4,"2008-02-25","PNIN"
265,265,265,265,658500,"2008-02-26","PNIN"
265,265,265,265,1000,"2008-02-27","PNIN"
275,275,265,275,4,"2008-02-28","PNIN"
265,265,260,265,3149500,"2008-02-29","PNIN"
255,260,250,255,4,"2008-03-03","PNIN"
250,250,245,250,1174500,"2008-03-04","PNIN"
255,255,245,255,4,"2008-03-05","PNIN"
255,255,250,255,266500,"2008-03-06","PNIN"
250,250,240,250,4,"2008-03-10","PNIN"
250,250,240,250,4,"2008-03-11","PNIN"
250,250,245,250,201500,"2008-03-12","PNIN"
240,240,240,240,151500,"2008-03-13","PNIN"
240,240,235,240,426500,"2008-03-14","PNIN"
225,225,210,220,1023000,"2008-03-17","PNIN"
200,220,200,220,11000,"2008-03-18","PNIN"
230,230,230,230,1000,"2008-03-19","PNIN"
240,240,240,240,1500,"2008-03-24","PNIN"
210,240,210,240,25500,"2008-03-25","PNIN"
240,240,230,240,556500,"2008-03-26","PNIN"
240,240,240,240,1500,"2008-03-27","PNIN"
240,240,240,240,1500,"2008-03-28","PNIN"
240,240,240,240,1000,"2008-03-31","PNIN"
240,240,230,240,4,"2008-04-01","PNIN"
235,250,235,250,395000,"2008-04-02","PNIN"
250,250,235,250,4,"2008-04-03","PNIN"
250,250,240,250,401000,"2008-04-04","PNIN"
240,255,240,255,250500,"2008-04-07","PNIN"
250,250,240,250,4,"2008-04-08","PNIN"
245,245,235,245,4,"2008-04-09","PNIN"
240,240,230,240,401500,"2008-04-10","PNIN"
245,245,245,245,25000,"2008-04-11","PNIN"
245,245,245,245,1000,"2008-04-14","PNIN"
250,250,250,250,1500,"2008-04-15","PNIN"
250,250,250,250,1500,"2008-04-16","PNIN"
235,235,235,235,87500,"2008-04-17","PNIN"
245,245,240,245,4,"2008-04-18","PNIN"
245,245,245,245,1500,"2008-04-21","PNIN"
240,240,230,240,4,"2008-04-22","PNIN"
240,240,230,240,4,"2008-04-23","PNIN"
235,235,230,235,876500,"2008-04-24","PNIN"
240,240,240,240,26500,"2008-04-25","PNIN"
240,240,230,240,4,"2008-04-28","PNIN"
240,240,240,240,1500,"2008-04-29","PNIN"
230,235,230,235,292500,"2008-04-30","PNIN"
240,240,240,240,56500,"2008-05-05","PNIN"
240,240,235,240,43000,"2008-05-06","PNIN"
250,250,230,240,11000,"2008-05-07","PNIN"
255,255,255,255,1000,"2008-05-08","PNIN"
240,250,240,250,25500,"2008-05-09","PNIN"
250,250,250,250,25500,"2008-05-12","PNIN"
255,255,255,255,1000,"2008-05-13","PNIN"
250,270,250,270,1627000,"2008-05-14","PNIN"
265,290,265,290,2492000,"2008-05-15","PNIN"
290,300,285,300,1756000,"2008-05-16","PNIN"
290,300,290,300,135000,"2008-05-21","PNIN"
290,295,290,295,393500,"2008-05-22","PNIN"
295,295,290,295,299000,"2008-05-23","PNIN"
290,320,290,305,2280000,"2008-05-26","PNIN"
310,315,300,305,531500,"2008-05-27","PNIN"
300,310,300,310,79000,"2008-05-28","PNIN"
305,310,305,310,140500,"2008-05-29","PNIN"
305,320,305,320,202500,"2008-05-30","PNIN"
300,315,300,315,191000,"2008-06-02","PNIN"
315,320,310,315,4,"2008-06-03","PNIN"
305,310,290,305,4,"2008-06-04","PNIN"
310,310,310,310,1000,"2008-06-05","PNIN"
310,310,300,310,4,"2008-06-06","PNIN"
310,340,310,340,6723500,"2008-06-09","PNIN"
350,360,325,330,9463000,"2008-06-10","PNIN"
325,330,315,325,4,"2008-06-11","PNIN"
325,330,320,325,571500,"2008-06-12","PNIN"
330,415,330,375,52892000,"2008-06-13","PNIN"
370,370,330,340,7955000,"2008-06-16","PNIN"
330,355,330,355,2639500,"2008-06-17","PNIN"
340,355,340,340,4,"2008-06-18","PNIN"
300,340,300,340,448500,"2008-06-19","PNIN"
330,335,315,330,4,"2008-06-20","PNIN"
300,325,300,325,2000,"2008-06-23","PNIN"
335,335,330,335,276000,"2008-06-24","PNIN"
335,340,335,335,4,"2008-06-25","PNIN"
320,335,320,320,4,"2008-06-26","PNIN"
330,345,320,330,4,"2008-06-27","PNIN"
325,335,315,325,4,"2008-06-30","PNIN"
320,320,315,320,487000,"2008-07-01","PNIN"
320,320,315,320,4,"2008-07-02","PNIN"
315,315,295,315,4,"2008-07-03","PNIN"
300,320,300,320,56000,"2008-07-04","PNIN"
315,315,315,315,1500,"2008-07-07","PNIN"
310,315,310,310,13500,"2008-07-08","PNIN"
315,315,310,315,4,"2008-07-09","PNIN"
300,330,300,320,4706500,"2008-07-10","PNIN"
300,315,300,300,4,"2008-07-11","PNIN"
315,315,305,315,4,"2008-07-14","PNIN"
310,325,310,310,4,"2008-07-15","PNIN"
320,330,315,320,4,"2008-07-16","PNIN"
315,330,310,315,4,"2008-07-17","PNIN"
315,315,310,315,4,"2008-07-18","PNIN"
315,315,310,315,4,"2008-07-21","PNIN"
315,315,310,315,4,"2008-07-22","PNIN"
320,320,310,320,4,"2008-07-23","PNIN"
325,325,315,325,4,"2008-07-24","PNIN"
325,325,325,325,1000,"2008-07-25","PNIN"
320,320,315,320,4,"2008-07-28","PNIN"
315,315,310,315,4,"2008-07-29","PNIN"
320,320,310,320,4,"2008-07-31","PNIN"
325,325,310,325,4,"2008-08-01","PNIN"
320,320,310,320,4,"2008-08-04","PNIN"
320,320,310,320,4,"2008-08-05","PNIN"
320,320,310,320,4,"2008-08-06","PNIN"
315,325,310,315,4,"2008-08-07","PNIN"
310,310,310,310,1651000,"2008-08-08","PNIN"
320,320,300,320,4,"2008-08-11","PNIN"
305,310,305,305,4,"2008-08-12","PNIN"
310,320,310,310,321000,"2008-08-13","PNIN"
320,320,310,320,4,"2008-08-14","PNIN"
320,320,315,320,4,"2008-08-15","PNIN"
310,310,310,310,1936000,"2008-08-19","PNIN"
315,315,310,315,4,"2008-08-20","PNIN"
315,330,300,315,4,"2008-08-21","PNIN"
325,330,315,325,4,"2008-08-22","PNIN"
325,325,320,325,1275500,"2008-08-25","PNIN"
325,325,320,325,4,"2008-08-26","PNIN"
325,325,320,325,253000,"2008-08-27","PNIN"
325,325,320,325,4,"2008-08-28","PNIN"
330,330,325,330,4,"2008-08-29","PNIN"
330,330,325,330,4,"2008-09-01","PNIN"
330,330,325,330,4,"2008-09-02","PNIN"
325,330,325,325,4,"2008-09-03","PNIN"
315,320,310,315,4,"2008-09-04","PNIN"
305,310,300,305,4,"2008-09-05","PNIN"
305,315,305,305,12000,"2008-09-08","PNIN"
310,310,290,310,4,"2008-09-09","PNIN"
290,295,280,290,4,"2008-09-10","PNIN"
290,290,280,290,4,"2008-09-11","PNIN"
275,280,260,275,4,"2008-09-12","PNIN"
260,270,260,260,4,"2008-09-15","PNIN"
255,255,235,255,4,"2008-09-16","PNIN"
255,260,250,255,2544500,"2008-09-17","PNIN"
250,250,240,250,4,"2008-09-18","PNIN"
260,260,245,260,4,"2008-09-19","PNIN"
260,260,255,260,2024500,"2008-09-22","PNIN"
250,255,250,250,44500,"2008-09-23","PNIN"
275,275,260,275,4,"2008-09-24","PNIN"
270,270,260,270,4,"2008-09-25","PNIN"
270,270,270,270,5000,"2008-09-26","PNIN"
245,250,220,245,4,"2008-10-06","PNIN"
245,260,235,245,4,"2008-10-07","PNIN"
235,235,220,220,2900000,"2008-10-08","PNIN"
220,220,220,220,0,"2008-10-09","PNIN"
220,220,220,220,0,"2008-10-10","PNIN"
220,225,200,220,7587000,"2008-10-13","PNIN"
240,240,235,240,4,"2008-10-14","PNIN"
235,240,235,235,4,"2008-10-15","PNIN"
225,225,220,225,4,"2008-10-16","PNIN"
220,220,205,205,2673500,"2008-10-17","PNIN"
210,210,200,210,4,"2008-10-20","PNIN"
200,210,195,200,4,"2008-10-21","PNIN"
190,195,190,190,4,"2008-10-22","PNIN"
184,185,180,184,4,"2008-10-23","PNIN"
180,180,166,166,6727000,"2008-10-24","PNIN"
158,158,150,150,8100000,"2008-10-27","PNIN"
135,135,135,135,1838000,"2008-10-28","PNIN"
130,130,130,130,1350000,"2008-10-29","PNIN"
143,143,140,143,4,"2008-10-30","PNIN"
143,143,143,143,3,"2008-10-31","PNIN"
165,165,165,165,500,"2008-11-03","PNIN"
150,150,150,150,299500,"2008-11-04","PNIN"
175,180,162,162,324000,"2008-11-05","PNIN"
160,160,160,160,23000,"2008-11-06","PNIN"
165,165,165,165,106000,"2008-11-07","PNIN"
191,191,191,191,500,"2008-11-10","PNIN"
190,200,190,190,26500,"2008-11-11","PNIN"
190,190,190,190,1500,"2008-11-12","PNIN"
171,171,171,171,3500,"2008-11-13","PNIN"
171,171,171,171,0,"2008-11-14","PNIN"
175,175,156,156,1500,"2008-11-17","PNIN"
150,150,145,150,4,"2008-11-18","PNIN"
150,150,144,150,4,"2008-11-19","PNIN"
145,145,140,145,4,"2008-11-20","PNIN"
135,140,135,135,935000,"2008-11-21","PNIN"
136,136,136,136,2725000,"2008-11-24","PNIN"
135,140,135,135,4,"2008-11-25","PNIN"
136,143,135,136,4,"2008-11-26","PNIN"
135,137,135,135,4,"2008-11-27","PNIN"
136,137,136,137,25500,"2008-11-28","PNIN"
137,138,136,137,4,"2008-12-01","PNIN"
134,135,134,134,4,"2008-12-02","PNIN"
135,135,135,135,5e+05,"2008-12-03","PNIN"
135,135,135,135,4,"2008-12-04","PNIN"
135,135,135,135,435000,"2008-12-05","PNIN"
135,154,135,154,157000,"2008-12-09","PNIN"
156,180,156,180,6500,"2008-12-10","PNIN"
170,170,170,170,128500,"2008-12-11","PNIN"
170,170,170,170,3,"2008-12-12","PNIN"
168,168,155,168,4,"2008-12-15","PNIN"
168,168,168,168,2,"2008-12-16","PNIN"
159,159,154,159,4,"2008-12-17","PNIN"
170,170,166,170,4,"2008-12-18","PNIN"
160,160,160,160,500,"2008-12-19","PNIN"
165,168,160,165,4,"2008-12-22","PNIN"
149,170,149,170,378000,"2008-12-23","PNIN"
153,154,153,153,4,"2008-12-24","PNIN"
149,150,149,149,4,"2008-12-30","PNIN"
149,149,149,149,0,"2008-12-31","PNIN"
141,141,141,141,500,"2009-01-05","PNIN"
146,149,146,149,12500,"2009-01-06","PNIN"
150,151,148,150,4,"2009-01-07","PNIN"
151,151,148,151,4,"2009-01-08","PNIN"
149,150,149,149,4,"2009-01-09","PNIN"
149,164,149,164,581000,"2009-01-12","PNIN"
149,164,149,164,301500,"2009-01-13","PNIN"
149,170,148,170,860000,"2009-01-14","PNIN"
153,170,153,170,107500,"2009-01-15","PNIN"
153,167,153,167,31500,"2009-01-16","PNIN"
152,160,150,160,122000,"2009-01-19","PNIN"
150,159,150,159,4500,"2009-01-20","PNIN"
154,154,149,154,4,"2009-01-21","PNIN"
154,154,154,154,1,"2009-01-22","PNIN"
150,150,150,150,500,"2009-01-23","PNIN"
150,190,150,190,6500,"2009-01-27","PNIN"
190,190,190,190,2,"2009-01-28","PNIN"
190,190,190,190,2,"2009-01-29","PNIN"
176,176,176,176,500,"2009-01-30","PNIN"
185,185,185,185,500,"2009-02-02","PNIN"
173,194,173,194,1000,"2009-02-03","PNIN"
180,180,180,180,50000,"2009-02-04","PNIN"
180,180,180,180,2,"2009-02-05","PNIN"
180,180,180,180,2,"2009-02-06","PNIN"
165,170,150,165,4,"2009-02-09","PNIN"
165,165,165,165,3,"2009-02-10","PNIN"
164,164,164,164,500,"2009-02-11","PNIN"
165,165,165,165,500,"2009-02-12","PNIN"
195,200,195,195,4,"2009-02-13","PNIN"
170,170,170,170,500,"2009-02-16","PNIN"
156,170,156,170,156500,"2009-02-17","PNIN"
165,175,165,175,1000,"2009-02-18","PNIN"
175,175,175,175,2,"2009-02-19","PNIN"
175,175,175,175,2,"2009-02-20","PNIN"
180,197,180,197,1000,"2009-02-23","PNIN"
197,197,197,197,0,"2009-02-24","PNIN"
197,197,197,197,0,"2009-02-25","PNIN"
195,195,169,180,27500,"2009-02-26","PNIN"
180,180,180,180,0,"2009-02-27","PNIN"
170,180,170,180,55000,"2009-03-02","PNIN"
180,180,180,180,0,"2009-03-03","PNIN"
180,180,180,180,2,"2009-03-04","PNIN"
180,180,179,180,4,"2009-03-05","PNIN"
178,178,178,178,110000,"2009-03-06","PNIN"
170,170,170,170,40000,"2009-03-10","PNIN"
197,197,170,170,4500,"2009-03-11","PNIN"
194,194,154,154,137000,"2009-03-12","PNIN"
164,164,154,164,16500,"2009-03-13","PNIN"
167,168,161,167,4,"2009-03-16","PNIN"
170,171,166,170,4,"2009-03-17","PNIN"
156,165,156,156,4,"2009-03-18","PNIN"
166,167,154,154,11000,"2009-03-19","PNIN"
165,165,161,165,4,"2009-03-20","PNIN"
165,165,165,165,2,"2009-03-23","PNIN"
165,175,164,165,4,"2009-03-24","PNIN"
172,190,172,190,56500,"2009-03-25","PNIN"
170,170,165,170,116000,"2009-03-27","PNIN"
170,170,170,170,2,"2009-03-30","PNIN"
168,168,165,168,4,"2009-03-31","PNIN"
174,194,170,194,126500,"2009-04-01","PNIN"
180,190,180,190,25000,"2009-04-02","PNIN"
189,190,170,189,4,"2009-04-03","PNIN"
180,180,180,180,260000,"2009-04-06","PNIN"
170,170,170,170,885500,"2009-04-07","PNIN"
168,170,168,168,4,"2009-04-08","PNIN"
168,168,168,168,0,"2009-04-09","PNIN"
168,168,168,168,1,"2009-04-13","PNIN"
175,180,168,175,4,"2009-04-14","PNIN"
170,185,170,185,70500,"2009-04-15","PNIN"
180,200,180,200,215000,"2009-04-16","PNIN"
182,190,180,180,1030000,"2009-04-17","PNIN"
180,180,177,180,458000,"2009-04-20","PNIN"
170,180,170,180,537500,"2009-04-22","PNIN"
180,180,180,180,2,"2009-04-23","PNIN"
180,180,180,180,2,"2009-04-24","PNIN"
180,180,180,180,2,"2009-04-27","PNIN"
180,190,180,190,4260000,"2009-04-28","PNIN"
190,190,180,190,253000,"2009-04-29","PNIN"
194,194,181,194,4,"2009-04-30","PNIN"
193,193,190,193,4,"2009-05-01","PNIN"
193,193,193,193,901500,"2009-05-04","PNIN"
193,193,193,193,924500,"2009-05-05","PNIN"
193,193,193,193,50000,"2009-05-06","PNIN"
180,193,180,193,668500,"2009-05-07","PNIN"
189,189,170,189,4,"2009-05-08","PNIN"
189,189,189,189,90000,"2009-05-11","PNIN"
193,199,189,193,4,"2009-05-12","PNIN"
194,199,181,194,4,"2009-05-13","PNIN"
192,199,192,192,4,"2009-05-14","PNIN"
181,182,181,181,380500,"2009-05-15","PNIN"
182,182,182,182,50000,"2009-05-18","PNIN"
182,193,182,193,1660500,"2009-05-19","PNIN"
190,192,185,190,4,"2009-05-20","PNIN"
190,190,190,190,0,"2009-05-21","PNIN"
190,190,190,190,3,"2009-05-22","PNIN"
190,190,190,190,3e+05,"2009-05-25","PNIN"
195,210,190,195,4,"2009-05-26","PNIN"
200,200,191,200,4,"2009-05-27","PNIN"
190,198,190,190,4,"2009-05-28","PNIN"
193,198,186,193,4,"2009-05-29","PNIN"
180,198,180,198,627500,"2009-06-01","PNIN"
195,195,190,195,1110000,"2009-06-02","PNIN"
190,196,183,190,4,"2009-06-03","PNIN"
185,189,185,185,311500,"2009-06-04","PNIN"
189,196,185,189,4,"2009-06-05","PNIN"
191,193,187,191,4,"2009-06-08","PNIN"
191,195,191,191,4,"2009-06-09","PNIN"
194,195,192,194,4,"2009-06-10","PNIN"
188,210,187,210,16533500,"2009-06-11","PNIN"
220,255,215,240,44438500,"2009-06-12","PNIN"
245,255,220,230,7573500,"2009-06-15","PNIN"
225,225,200,225,4,"2009-06-16","PNIN"
225,230,215,225,4,"2009-06-17","PNIN"
215,225,215,215,4,"2009-06-18","PNIN"
215,220,210,215,4,"2009-06-19","PNIN"
210,215,205,210,4,"2009-06-22","PNIN"
200,200,190,200,2253500,"2009-06-23","PNIN"
205,210,200,205,896000,"2009-06-24","PNIN"
210,215,205,210,3840000,"2009-06-25","PNIN"
215,220,210,215,4,"2009-06-26","PNIN"
210,215,205,210,4,"2009-06-29","PNIN"
210,210,200,210,1110000,"2009-06-30","PNIN"
200,250,200,240,22156500,"2009-07-01","PNIN"
250,255,225,230,11279500,"2009-07-02","PNIN"
230,235,215,230,1903000,"2009-07-03","PNIN"
225,230,210,225,4,"2009-07-06","PNIN"
215,230,215,230,667000,"2009-07-07","PNIN"
230,230,230,230,0,"2009-07-08","PNIN"
225,230,220,225,687000,"2009-07-09","PNIN"
220,230,210,225,328000,"2009-07-10","PNIN"
210,220,200,210,4,"2009-07-13","PNIN"
210,215,210,210,150000,"2009-07-14","PNIN"
220,220,210,220,4,"2009-07-15","PNIN"
215,225,215,215,4,"2009-07-16","PNIN"
215,215,205,215,945000,"2009-07-17","PNIN"
215,215,215,215,0,"2009-07-20","PNIN"
220,220,215,220,4,"2009-07-21","PNIN"
210,230,210,225,1182500,"2009-07-22","PNIN"
235,240,225,235,4,"2009-07-23","PNIN"
235,240,230,235,4,"2009-07-24","PNIN"
240,240,230,240,4,"2009-07-27","PNIN"
240,245,225,240,3274000,"2009-07-28","PNIN"
235,240,230,235,4,"2009-07-29","PNIN"
235,235,235,235,707500,"2009-07-30","PNIN"
235,240,230,235,4,"2009-07-31","PNIN"
240,240,230,240,4,"2009-08-03","PNIN"
245,250,240,245,4,"2009-08-04","PNIN"
235,245,230,235,4,"2009-08-05","PNIN"
235,235,230,235,254000,"2009-08-06","PNIN"
230,230,230,230,221500,"2009-08-07","PNIN"
240,245,235,240,4,"2009-08-10","PNIN"
240,240,235,240,2856500,"2009-08-11","PNIN"
235,235,225,230,4575000,"2009-08-12","PNIN"
235,235,230,235,4,"2009-08-13","PNIN"
235,235,230,235,269500,"2009-08-14","PNIN"
230,230,220,230,4,"2009-08-18","PNIN"
220,225,220,220,4,"2009-08-19","PNIN"
225,230,225,225,42500,"2009-08-20","PNIN"
220,220,220,220,3000,"2009-08-21","PNIN"
225,230,225,225,4,"2009-08-24","PNIN"
225,225,225,225,4,"2009-08-25","PNIN"
230,235,230,230,3296500,"2009-08-26","PNIN"
220,225,215,220,4,"2009-08-27","PNIN"
220,220,220,220,113000,"2009-08-28","PNIN"
215,220,215,215,39000,"2009-08-31","PNIN"
215,220,215,215,4,"2009-09-01","PNIN"
215,215,205,215,4,"2009-09-02","PNIN"
220,225,220,220,1600500,"2009-09-03","PNIN"
225,225,225,225,64000,"2009-09-04","PNIN"
230,230,230,230,500,"2009-09-07","PNIN"
230,230,225,230,652500,"2009-09-08","PNIN"
230,230,225,230,4,"2009-09-09","PNIN"
235,245,225,235,4,"2009-09-10","PNIN"
240,245,235,240,4,"2009-09-11","PNIN"
240,245,235,240,4,"2009-09-14","PNIN"
240,260,240,260,10866000,"2009-09-15","PNIN"
260,265,255,260,7113000,"2009-09-16","PNIN"
255,260,250,255,4,"2009-09-17","PNIN"
255,255,250,255,4,"2009-09-24","PNIN"
250,250,245,250,4,"2009-09-25","PNIN"
250,250,245,250,4,"2009-09-28","PNIN"
250,250,245,250,171000,"2009-09-29","PNIN"
250,250,250,250,3,"2009-09-30","PNIN"
240,240,230,240,4,"2009-10-01","PNIN"
240,240,230,240,4,"2009-10-02","PNIN"
235,240,235,235,4,"2009-10-05","PNIN"
240,245,235,240,2625500,"2009-10-06","PNIN"
240,245,240,240,4,"2009-10-07","PNIN"
240,240,235,240,4,"2009-10-08","PNIN"
240,240,235,240,105500,"2009-10-09","PNIN"
240,240,235,240,852000,"2009-10-12","PNIN"
240,240,235,240,4,"2009-10-13","PNIN"
245,245,240,245,4,"2009-10-14","PNIN"
240,240,240,240,310500,"2009-10-15","PNIN"
240,240,235,240,4,"2009-10-16","PNIN"
240,240,235,240,4,"2009-10-19","PNIN"
240,240,235,240,4,"2009-10-20","PNIN"
235,235,235,235,80000,"2009-10-21","PNIN"
230,235,230,230,4,"2009-10-22","PNIN"
235,235,235,235,97500,"2009-10-23","PNIN"
235,235,230,235,4,"2009-10-26","PNIN"
230,230,225,230,940500,"2009-10-27","PNIN"
210,225,210,210,4,"2009-10-28","PNIN"
210,215,205,210,4,"2009-10-29","PNIN"
210,225,210,225,241000,"2009-10-30","PNIN"
215,215,215,215,760500,"2009-11-02","PNIN"
210,215,210,210,4,"2009-11-03","PNIN"
220,225,215,220,4,"2009-11-04","PNIN"
220,225,220,220,4,"2009-11-05","PNIN"
225,225,225,225,10500,"2009-11-06","PNIN"
225,230,225,225,4,"2009-11-09","PNIN"
230,230,220,230,1453500,"2009-11-10","PNIN"
235,235,230,235,124500,"2009-11-11","PNIN"
235,240,230,235,4,"2009-11-12","PNIN"
230,235,230,230,114500,"2009-11-13","PNIN"
230,235,230,230,140000,"2009-11-16","PNIN"
235,245,225,235,4,"2009-11-17","PNIN"
235,245,235,235,401000,"2009-11-18","PNIN"
240,240,235,240,2990500,"2009-11-19","PNIN"
240,240,235,240,3435000,"2009-11-20","PNIN"
240,240,240,240,3,"2009-11-23","PNIN"
240,240,240,240,3,"2009-11-24","PNIN"
240,240,240,240,35000,"2009-11-25","PNIN"
240,240,240,240,5000,"2009-11-26","PNIN"
240,240,240,240,380500,"2009-11-30","PNIN"
240,245,240,240,4,"2009-12-01","PNIN"
245,250,245,250,1403000,"2009-12-02","PNIN"
250,255,250,255,1019500,"2009-12-03","PNIN"
255,255,250,250,877500,"2009-12-04","PNIN"
250,250,250,250,617500,"2009-12-07","PNIN"
250,255,250,255,3296500,"2009-12-08","PNIN"
255,255,255,255,2500,"2009-12-09","PNIN"
265,265,260,265,4,"2009-12-10","PNIN"
260,260,260,260,10000,"2009-12-11","PNIN"
265,275,260,265,4,"2009-12-14","PNIN"
265,270,265,265,4,"2009-12-15","PNIN"
280,280,265,280,4,"2009-12-16","PNIN"
270,270,265,270,890000,"2009-12-17","PNIN"
260,270,260,260,4,"2009-12-21","PNIN"
270,270,265,270,900500,"2009-12-22","PNIN"
270,270,260,270,4,"2009-12-23","PNIN"
250,260,250,260,76000,"2009-12-28","PNIN"
265,265,265,265,99000,"2009-12-29","PNIN"
255,255,235,255,42000,"2009-12-30","PNIN"
250,270,250,270,50500,"2010-01-04","PNIN"
260,265,260,260,4,"2010-01-05","PNIN"
250,265,250,265,2500,"2010-01-06","PNIN"
265,265,265,265,3,"2010-01-07","PNIN"
265,265,265,265,2,"2010-01-08","PNIN"
265,270,265,265,1152000,"2010-01-11","PNIN"
275,275,265,275,4,"2010-01-12","PNIN"
260,265,255,260,4,"2010-01-13","PNIN"
275,275,265,275,4,"2010-01-14","PNIN"
275,275,270,275,4,"2010-01-15","PNIN"
270,270,265,265,652000,"2010-01-18","PNIN"
265,265,265,265,31000,"2010-01-19","PNIN"
275,275,270,275,4,"2010-01-20","PNIN"
275,275,275,275,173000,"2010-01-21","PNIN"
275,275,275,275,252000,"2010-01-22","PNIN"
275,275,275,275,1265000,"2010-01-25","PNIN"
270,270,270,270,316500,"2010-01-26","PNIN"
270,275,270,270,4090000,"2010-01-27","PNIN"
270,270,270,270,1e+05,"2010-01-28","PNIN"
255,260,255,255,4,"2010-01-29","PNIN"
255,255,255,255,2,"2010-02-01","PNIN"
255,255,255,255,112500,"2010-02-02","PNIN"
255,255,255,255,2,"2010-02-03","PNIN"
255,255,255,255,10000,"2010-02-04","PNIN"
255,255,255,255,3000,"2010-02-05","PNIN"
250,260,250,250,117000,"2010-02-08","PNIN"
265,265,260,265,3000,"2010-02-09","PNIN"
265,265,265,265,3000,"2010-02-10","PNIN"
250,260,250,250,403000,"2010-02-11","PNIN"
250,250,250,250,403000,"2010-02-12","PNIN"
250,250,250,250,4000,"2010-02-15","PNIN"
270,270,250,270,5500,"2010-02-16","PNIN"
270,270,270,270,5500,"2010-02-17","PNIN"
250,255,250,250,160500,"2010-02-18","PNIN"
270,270,245,270,25500,"2010-02-19","PNIN"
270,270,270,270,25500,"2010-02-22","PNIN"
270,270,270,270,25500,"2010-02-23","PNIN"
255,255,255,255,7e+05,"2010-02-24","PNIN"
265,265,265,265,500,"2010-02-25","PNIN"
265,265,255,265,13000,"2010-03-01","PNIN"
255,255,255,255,325000,"2010-03-02","PNIN"
260,260,255,260,315500,"2010-03-03","PNIN"
260,260,260,260,315500,"2010-03-04","PNIN"
260,260,260,260,315500,"2010-03-05","PNIN"
255,255,255,255,125000,"2010-03-08","PNIN"
255,255,255,255,25000,"2010-03-09","PNIN"
255,255,255,255,351000,"2010-03-10","PNIN"
255,255,255,255,5000,"2010-03-11","PNIN"
255,255,255,255,150000,"2010-03-12","PNIN"
255,255,255,255,20000,"2010-03-15","PNIN"
255,255,255,255,278000,"2010-03-17","PNIN"
255,255,255,255,470000,"2010-03-18","PNIN"
255,255,255,255,1030000,"2010-03-19","PNIN"
270,280,255,270,2748000,"2010-03-22","PNIN"
275,280,270,275,2970500,"2010-03-23","PNIN"
270,275,270,270,531000,"2010-03-24","PNIN"
265,270,265,265,282500,"2010-03-25","PNIN"
265,265,265,265,282500,"2010-03-26","PNIN"
260,265,260,260,117500,"2010-03-29","PNIN"
265,265,260,265,1307500,"2010-03-30","PNIN"
265,275,265,265,575500,"2010-03-31","PNIN"
285,285,270,285,4132000,"2010-04-01","PNIN"
300,300,280,300,4468500,"2010-04-05","PNIN"
285,295,285,285,1065000,"2010-04-06","PNIN"
320,320,295,320,9846000,"2010-04-07","PNIN"
320,320,315,320,957500,"2010-04-08","PNIN"
320,330,315,320,1348000,"2010-04-09","PNIN"
325,325,315,325,1836000,"2010-04-12","PNIN"
320,325,315,320,386500,"2010-04-13","PNIN"
320,320,305,320,4106000,"2010-04-14","PNIN"
315,330,315,315,5877500,"2010-04-15","PNIN"
315,315,310,315,2533000,"2010-04-16","PNIN"
310,310,310,310,500,"2010-04-19","PNIN"
315,315,310,315,660500,"2010-04-20","PNIN"
315,315,310,315,119500,"2010-04-21","PNIN"
310,310,300,310,822000,"2010-04-22","PNIN"
310,310,305,310,35500,"2010-04-23","PNIN"
315,315,310,315,1185000,"2010-04-26","PNIN"
320,325,310,320,12799500,"2010-04-27","PNIN"
325,330,315,325,8435500,"2010-04-28","PNIN"
360,365,325,360,14979000,"2010-04-29","PNIN"
380,380,360,380,11293500,"2010-04-30","PNIN"
400,405,375,400,9511500,"2010-05-03","PNIN"
380,410,370,380,3769500,"2010-05-04","PNIN"
355,380,355,355,1288000,"2010-05-05","PNIN"
345,370,320,345,2199000,"2010-05-06","PNIN"
350,350,320,350,686000,"2010-05-07","PNIN"
360,375,350,375,1938500,"2010-05-10","PNIN"
360,375,355,360,872500,"2010-05-11","PNIN"
365,365,355,365,42000,"2010-05-12","PNIN"
360,365,350,360,704000,"2010-05-14","PNIN"
360,370,345,360,836500,"2010-05-17","PNIN"
360,360,360,360,836500,"2010-05-18","PNIN"
375,375,350,375,6807000,"2010-05-19","PNIN"
445,445,380,445,27559500,"2010-05-20","PNIN"
460,460,425,460,14814500,"2010-05-21","PNIN"
450,510,450,450,13832500,"2010-05-24","PNIN"
400,435,395,400,3002000,"2010-05-25","PNIN"
415,415,405,415,1058500,"2010-05-26","PNIN"
425,425,405,425,283000,"2010-05-27","PNIN"
430,430,420,430,55500,"2010-05-31","PNIN"
420,420,410,420,298500,"2010-06-01","PNIN"
390,405,385,390,840500,"2010-06-02","PNIN"
410,430,390,410,2171000,"2010-06-03","PNIN"
410,410,400,410,94500,"2010-06-04","PNIN"
390,405,385,390,248500,"2010-06-07","PNIN"
415,425,410,415,790000,"2010-06-08","PNIN"
445,450,420,445,2836500,"2010-06-09","PNIN"
430,450,425,430,888500,"2010-06-10","PNIN"
445,450,430,445,1601000,"2010-06-11","PNIN"
440,455,440,440,912500,"2010-06-14","PNIN"
450,450,440,450,778000,"2010-06-15","PNIN"
440,450,440,440,514000,"2010-06-16","PNIN"
445,460,445,445,259000,"2010-06-17","PNIN"
450,455,440,450,745000,"2010-06-18","PNIN"
445,445,440,445,216500,"2010-06-21","PNIN"
455,455,440,455,2107000,"2010-06-22","PNIN"
435,445,435,435,9566500,"2010-06-23","PNIN"
435,435,435,435,240000,"2010-06-24","PNIN"
430,430,430,430,5000,"2010-06-25","PNIN"
430,430,430,430,6000,"2010-06-28","PNIN"
415,415,415,415,25000,"2010-06-29","PNIN"
430,435,425,430,265500,"2010-06-30","PNIN"
415,425,415,415,136000,"2010-07-01","PNIN"
415,415,405,415,65000,"2010-07-02","PNIN"
420,420,420,420,25000,"2010-07-05","PNIN"
415,415,415,415,1500,"2010-07-06","PNIN"
405,405,400,405,235500,"2010-07-07","PNIN"
405,410,405,405,175500,"2010-07-08","PNIN"
400,400,400,400,57500,"2010-07-09","PNIN"
420,420,420,420,93500,"2010-07-12","PNIN"
420,420,420,420,210000,"2010-07-13","PNIN"
400,420,400,400,975000,"2010-07-14","PNIN"
410,410,410,410,10000,"2010-07-15","PNIN"
405,415,405,405,325000,"2010-07-16","PNIN"
405,405,405,405,325000,"2010-07-19","PNIN"
405,405,405,405,325000,"2010-07-20","PNIN"
400,415,400,400,264000,"2010-07-21","PNIN"
410,415,410,410,569000,"2010-07-22","PNIN"
400,420,400,400,1931000,"2010-07-23","PNIN"
390,405,390,390,1551500,"2010-07-26","PNIN"
385,395,385,385,853500,"2010-07-27","PNIN"
380,385,375,380,643000,"2010-07-28","PNIN"
395,395,385,395,325000,"2010-07-29","PNIN"
405,410,400,405,240500,"2010-07-30","PNIN"
405,415,405,405,1407500,"2010-08-02","PNIN"
395,420,395,395,3221000,"2010-08-03","PNIN"
420,420,400,420,10500,"2010-08-04","PNIN"
405,425,405,405,62000,"2010-08-05","PNIN"
415,415,400,415,325500,"2010-08-06","PNIN"
405,420,400,405,875500,"2010-08-09","PNIN"
405,415,405,405,1340500,"2010-08-10","PNIN"
400,400,400,400,285000,"2010-08-11","PNIN"
400,400,400,400,954500,"2010-08-12","PNIN"
415,415,400,415,181500,"2010-08-13","PNIN"
420,430,415,420,1727500,"2010-08-16","PNIN"
420,425,420,420,296500,"2010-08-18","PNIN"
420,420,420,420,799500,"2010-08-19","PNIN"
420,420,420,420,966500,"2010-08-20","PNIN"
425,430,420,425,1059000,"2010-08-23","PNIN"
425,425,420,425,1618500,"2010-08-24","PNIN"
425,425,425,425,1618500,"2010-08-25","PNIN"
425,430,425,425,1064000,"2010-08-26","PNIN"
425,430,425,425,30000,"2010-08-27","PNIN"
410,425,410,410,804500,"2010-08-30","PNIN"
410,415,410,410,63500,"2010-08-31","PNIN"
415,420,415,415,717500,"2010-09-01","PNIN"
425,425,425,425,183500,"2010-09-02","PNIN"
430,435,415,430,957000,"2010-09-03","PNIN"
450,460,435,450,1639500,"2010-09-06","PNIN"
430,445,430,430,71500,"2010-09-07","PNIN"
430,430,430,430,0,"2010-09-15","PNIN"
435,435,435,435,71500,"2010-09-16","PNIN"
430,450,430,430,8000,"2010-09-17","PNIN"
440,440,430,440,959000,"2010-09-20","PNIN"
440,450,430,440,233000,"2010-09-21","PNIN"
435,450,435,435,756500,"2010-09-22","PNIN"
435,435,435,435,7500,"2010-09-23","PNIN"
425,435,425,425,76500,"2010-09-24","PNIN"
445,445,420,445,171000,"2010-09-27","PNIN"
435,445,430,435,605000,"2010-09-28","PNIN"
445,445,440,445,189000,"2010-09-29","PNIN"
420,435,420,420,255500,"2010-09-30","PNIN"
435,435,420,435,2569500,"2010-10-01","PNIN"
520,540,445,520,10133000,"2010-10-04","PNIN"
590,590,510,590,16279500,"2010-10-05","PNIN"
550,600,530,550,2807500,"2010-10-06","PNIN"
530,540,495,530,3201000,"2010-10-07","PNIN"
500,520,495,500,708000,"2010-10-08","PNIN"
520,530,495,520,1141500,"2010-10-11","PNIN"
500,530,500,500,741500,"2010-10-12","PNIN"
520,530,510,520,320000,"2010-10-13","PNIN"
570,580,530,570,2198000,"2010-10-14","PNIN"
550,570,550,550,324000,"2010-10-15","PNIN"
540,550,530,540,789000,"2010-10-18","PNIN"
550,560,550,550,1678500,"2010-10-19","PNIN"
560,580,540,560,1535500,"2010-10-20","PNIN"
580,590,570,580,2533500,"2010-10-21","PNIN"
570,580,560,570,794500,"2010-10-22","PNIN"
570,580,570,570,698000,"2010-10-25","PNIN"
570,580,560,570,1143000,"2010-10-26","PNIN"
540,560,530,540,212000,"2010-10-27","PNIN"
540,550,540,540,966000,"2010-10-28","PNIN"
550,560,540,550,1370500,"2010-10-29","PNIN"
540,550,530,540,1168000,"2010-11-01","PNIN"
540,540,530,540,518000,"2010-11-02","PNIN"
540,550,530,540,1060500,"2010-11-03","PNIN"
540,550,540,540,1087000,"2010-11-04","PNIN"
540,550,540,540,1521000,"2010-11-05","PNIN"
540,540,530,540,896000,"2010-11-08","PNIN"
540,540,540,540,5500,"2010-11-09","PNIN"
540,540,530,540,752000,"2010-11-10","PNIN"
540,540,530,540,2146500,"2010-11-11","PNIN"
520,540,520,520,1704000,"2010-11-12","PNIN"
530,530,500,530,682000,"2010-11-15","PNIN"
530,540,520,530,1742000,"2010-11-16","PNIN"
520,520,510,520,467000,"2010-11-18","PNIN"
540,540,530,540,1482500,"2010-11-19","PNIN"
530,540,520,530,1721000,"2010-11-22","PNIN"
520,530,520,520,862000,"2010-11-23","PNIN"
510,520,500,510,2729500,"2010-11-24","PNIN"
540,540,510,540,4210500,"2010-11-25","PNIN"
530,540,520,530,871500,"2010-11-26","PNIN"
530,530,510,530,2105500,"2010-11-29","PNIN"
510,510,500,510,684500,"2010-11-30","PNIN"
510,510,500,510,1004500,"2010-12-01","PNIN"
530,530,510,530,549000,"2010-12-02","PNIN"
540,560,520,540,2944000,"2010-12-03","PNIN"
580,600,540,580,15681500,"2010-12-06","PNIN"
570,580,560,570,3377000,"2010-12-08","PNIN"
590,600,560,590,6370000,"2010-12-09","PNIN"
590,590,570,590,1737500,"2010-12-10","PNIN"
580,600,570,580,3658500,"2010-12-13","PNIN"
580,600,570,580,3684000,"2010-12-14","PNIN"
560,580,550,560,3796000,"2010-12-15","PNIN"
550,560,540,550,1211000,"2010-12-16","PNIN"
560,560,550,560,485000,"2010-12-17","PNIN"
560,570,540,560,1062000,"2010-12-20","PNIN"
550,560,540,550,711000,"2010-12-21","PNIN"
550,570,550,550,545000,"2010-12-22","PNIN"
550,560,455,550,1814500,"2010-12-23","PNIN"
550,560,550,550,517000,"2010-12-27","PNIN"
560,560,550,560,575000,"2010-12-28","PNIN"
560,570,560,560,163000,"2010-12-29","PNIN"
570,580,560,570,3789500,"2010-12-30","PNIN"
570,580,560,570,1188500,"2011-01-03","PNIN"
550,570,550,550,2428500,"2011-01-04","PNIN"
550,560,540,550,396500,"2011-01-05","PNIN"
550,550,550,550,803500,"2011-01-06","PNIN"
520,550,520,520,583500,"2011-01-07","PNIN"
510,540,500,510,1272500,"2011-01-10","PNIN"
510,520,510,510,951500,"2011-01-11","PNIN"
520,540,520,520,1449000,"2011-01-12","PNIN"
520,530,510,520,2011000,"2011-01-13","PNIN"
530,530,520,530,852000,"2011-01-14","PNIN"
530,530,520,530,386500,"2011-01-17","PNIN"
510,510,500,510,2691500,"2011-01-18","PNIN"
510,510,500,510,1699500,"2011-01-19","PNIN"
490,500,490,490,1348500,"2011-01-20","PNIN"
485,490,475,485,1942000,"2011-01-21","PNIN"
480,490,470,480,1645000,"2011-01-24","PNIN"
485,490,480,485,1690500,"2011-01-25","PNIN"
495,495,490,495,1367000,"2011-01-26","PNIN"
500,510,500,500,331500,"2011-01-27","PNIN"
510,510,490,510,310000,"2011-01-28","PNIN"
480,490,475,480,1020000,"2011-01-31","PNIN"
485,485,480,485,14000,"2011-02-01","PNIN"
500,500,490,500,627000,"2011-02-02","PNIN"
485,490,485,485,30000,"2011-02-04","PNIN"
500,500,490,500,572500,"2011-02-07","PNIN"
500,510,495,500,281500,"2011-02-08","PNIN"
510,510,490,510,971500,"2011-02-09","PNIN"
495,530,495,495,87500,"2011-02-10","PNIN"
485,520,475,485,259500,"2011-02-11","PNIN"
500,500,485,500,187000,"2011-02-14","PNIN"
495,500,495,495,158000,"2011-02-16","PNIN"
510,510,490,510,666500,"2011-02-17","PNIN"
510,510,510,510,2500,"2011-02-18","PNIN"
510,510,510,510,2500,"2011-02-21","PNIN"
490,495,490,490,186500,"2011-02-22","PNIN"
475,490,475,475,1239000,"2011-02-23","PNIN"
490,490,480,490,582500,"2011-02-24","PNIN"
490,490,485,490,55000,"2011-02-25","PNIN"
490,495,485,490,238500,"2011-02-28","PNIN"
500,500,490,500,243500,"2011-03-01","PNIN"
500,500,495,500,255000,"2011-03-02","PNIN"
490,500,490,490,12000,"2011-03-03","PNIN"
500,500,500,500,5000,"2011-03-04","PNIN"
500,500,480,500,42000,"2011-03-07","PNIN"
500,500,490,500,71000,"2011-03-08","PNIN"
500,510,495,500,622000,"2011-03-09","PNIN"
500,500,495,500,18000,"2011-03-10","PNIN"
490,495,485,490,1100500,"2011-03-11","PNIN"
495,495,490,495,92500,"2011-03-14","PNIN"
480,490,480,480,1015000,"2011-03-15","PNIN"
480,480,480,480,106500,"2011-03-16","PNIN"
480,480,480,480,100500,"2011-03-17","PNIN"
490,490,475,490,1451500,"2011-03-18","PNIN"
480,500,480,480,46000,"2011-03-21","PNIN"
490,495,485,490,19500,"2011-03-22","PNIN"
490,490,490,490,0,"2011-03-23","PNIN"
495,495,490,495,46000,"2011-03-24","PNIN"
495,510,495,495,32000,"2011-03-25","PNIN"
490,495,485,490,611000,"2011-03-28","PNIN"
495,495,485,495,634500,"2011-03-29","PNIN"
510,510,495,510,522000,"2011-03-30","PNIN"
520,520,510,520,831000,"2011-03-31","PNIN"
510,520,500,510,1436000,"2011-04-01","PNIN"
520,520,500,520,2344000,"2011-04-04","PNIN"
520,520,510,520,228500,"2011-04-05","PNIN"
520,520,510,520,1551000,"2011-04-06","PNIN"
530,550,520,530,2075000,"2011-04-07","PNIN"
540,540,530,540,1122000,"2011-04-08","PNIN"
540,540,520,540,101500,"2011-04-11","PNIN"
570,580,520,570,18502500,"2011-04-12","PNIN"
550,560,550,550,622000,"2011-04-13","PNIN"
550,560,550,550,1985000,"2011-04-14","PNIN"
550,560,550,550,1371000,"2011-04-15","PNIN"
560,570,550,560,7691000,"2011-04-18","PNIN"
550,560,550,550,129000,"2011-04-19","PNIN"
550,560,550,550,141000,"2011-04-20","PNIN"
560,560,550,560,3335500,"2011-04-21","PNIN"
550,560,550,550,944500,"2011-04-25","PNIN"
560,570,550,560,430500,"2011-04-26","PNIN"
570,580,560,570,7129000,"2011-04-27","PNIN"
570,580,560,570,558500,"2011-04-28","PNIN"
560,560,550,560,1009000,"2011-04-29","PNIN"
560,570,540,560,7532000,"2011-05-02","PNIN"
560,570,560,560,2612500,"2011-05-03","PNIN"
570,570,560,570,2574000,"2011-05-04","PNIN"
560,570,560,560,212500,"2011-05-05","PNIN"
580,580,550,580,8114500,"2011-05-06","PNIN"
580,580,570,580,2303500,"2011-05-09","PNIN"
570,570,560,570,555500,"2011-05-10","PNIN"
580,580,570,580,3370000,"2011-05-11","PNIN"
560,570,560,560,676000,"2011-05-12","PNIN"
580,580,560,580,2303000,"2011-05-13","PNIN"
580,580,560,580,1933000,"2011-05-16","PNIN"
610,620,570,610,11857500,"2011-05-18","PNIN"
630,640,600,630,5073500,"2011-05-19","PNIN"
630,650,620,630,5498000,"2011-05-20","PNIN"
620,620,610,620,4945000,"2011-05-23","PNIN"
620,620,600,620,2045500,"2011-05-24","PNIN"
630,650,610,630,29876500,"2011-05-25","PNIN"
640,660,630,640,57832500,"2011-05-26","PNIN"
620,650,620,620,1636000,"2011-05-27","PNIN"
630,640,620,630,2061000,"2011-05-30","PNIN"
630,640,620,630,1247500,"2011-05-31","PNIN"
630,630,610,630,4163000,"2011-06-01","PNIN"
630,640,610,630,3091000,"2011-06-03","PNIN"
640,640,620,640,3063500,"2011-06-06","PNIN"
640,640,630,640,1134500,"2011-06-07","PNIN"
640,640,630,640,5081500,"2011-06-08","PNIN"
640,640,630,640,1955500,"2011-06-09","PNIN"
630,640,630,630,3904000,"2011-06-10","PNIN"
620,620,620,620,2355000,"2011-06-13","PNIN"
620,620,620,620,812000,"2011-06-14","PNIN"
620,620,620,620,1665000,"2011-06-15","PNIN"
600,610,580,600,2612000,"2011-06-16","PNIN"
580,590,570,580,2154500,"2011-06-17","PNIN"
570,580,560,570,752500,"2011-06-20","PNIN"
590,590,570,590,977500,"2011-06-21","PNIN"
560,590,560,560,1849000,"2011-06-22","PNIN"
580,580,560,580,307000,"2011-06-23","PNIN"
560,580,560,560,501500,"2011-06-24","PNIN"
570,580,560,570,301500,"2011-06-27","PNIN"
580,600,570,580,2342000,"2011-06-28","PNIN"
580,600,580,580,1322000,"2011-06-30","PNIN"
590,600,580,590,2219000,"2011-07-01","PNIN"
590,590,590,590,0,"2011-07-04","PNIN"
580,580,570,580,1640500,"2011-07-05","PNIN"
570,580,570,570,393000,"2011-07-06","PNIN"
570,580,570,570,91500,"2011-07-07","PNIN"
570,580,570,570,190000,"2011-07-08","PNIN"
580,580,570,580,1022000,"2011-07-11","PNIN"
560,580,560,560,2844500,"2011-07-12","PNIN"
580,590,570,580,5768500,"2011-07-13","PNIN"
580,580,570,580,1443000,"2011-07-14","PNIN"
570,580,560,570,3503500,"2011-07-15","PNIN"
570,580,570,570,1711500,"2011-07-18","PNIN"
580,590,570,580,4093000,"2011-07-19","PNIN"
580,590,570,580,1634500,"2011-07-20","PNIN"
610,610,580,610,3648000,"2011-07-21","PNIN"
600,620,590,600,3593500,"2011-07-22","PNIN"
590,600,580,590,885500,"2011-07-25","PNIN"
590,600,590,590,2005500,"2011-07-26","PNIN"
610,610,590,610,1776500,"2011-07-27","PNIN"
610,630,600,610,5822500,"2011-07-28","PNIN"
610,610,600,610,5956000,"2011-07-29","PNIN"
600,630,600,600,18282500,"2011-08-01","PNIN"
610,610,600,610,2e+06,"2011-08-02","PNIN"
610,610,600,610,1340500,"2011-08-03","PNIN"
650,660,610,650,13726000,"2011-08-04","PNIN"
610,620,590,610,10493000,"2011-08-05","PNIN"
590,600,560,590,3171500,"2011-08-08","PNIN"
550,600,530,550,3471500,"2011-08-09","PNIN"
570,610,570,570,8353000,"2011-08-10","PNIN"
580,590,470,580,3651000,"2011-08-11","PNIN"
590,600,570,590,844000,"2011-08-12","PNIN"
590,600,580,590,435500,"2011-08-15","PNIN"
580,590,570,580,690500,"2011-08-16","PNIN"
570,580,570,570,1035000,"2011-08-18","PNIN"
550,570,550,550,1808000,"2011-08-19","PNIN"
550,550,530,550,290000,"2011-08-22","PNIN"
560,560,540,560,180000,"2011-08-23","PNIN"
560,560,550,560,201000,"2011-08-24","PNIN"
560,560,550,560,5000,"2011-08-25","PNIN"
560,560,560,560,5000,"2011-08-26","PNIN"
560,560,550,560,96000,"2011-09-05","PNIN"
570,570,550,570,223500,"2011-09-06","PNIN"
550,570,540,550,4853000,"2011-09-07","PNIN"
570,570,550,570,356000,"2011-09-08","PNIN"
560,560,560,560,175000,"2011-09-09","PNIN"
540,550,540,540,1056000,"2011-09-12","PNIN"
540,560,540,540,12463000,"2011-09-13","PNIN"
540,550,530,540,6365000,"2011-09-14","PNIN"
540,540,530,540,2244500,"2011-09-15","PNIN"
540,550,530,540,19840500,"2011-09-16","PNIN"
520,560,510,520,45801500,"2011-09-19","PNIN"
530,530,500,530,1557000,"2011-09-20","PNIN"
510,540,500,510,28893000,"2011-09-21","PNIN"
440,500,435,440,5108000,"2011-09-22","PNIN"
435,445,395,435,1808500,"2011-09-23","PNIN"
410,460,395,410,1642000,"2011-09-26","PNIN"
490,490,420,490,4726500,"2011-09-27","PNIN"
455,510,450,455,60746500,"2011-09-28","PNIN"
425,455,425,425,1743500,"2011-09-29","PNIN"
430,435,420,430,1251000,"2011-09-30","PNIN"
385,415,385,385,2671500,"2011-10-03","PNIN"
380,405,375,380,4238500,"2011-10-04","PNIN"
380,400,380,380,452500,"2011-10-05","PNIN"
415,415,395,415,1392500,"2011-10-06","PNIN"
405,425,405,405,895500,"2011-10-07","PNIN"
405,410,400,405,152500,"2011-10-10","PNIN"
415,430,415,415,2036000,"2011-10-11","PNIN"
445,445,410,445,3487500,"2011-10-12","PNIN"
445,470,435,445,14203500,"2011-10-13","PNIN"
445,455,435,445,1110500,"2011-10-14","PNIN"
445,460,445,445,2178000,"2011-10-17","PNIN"
425,440,420,425,928000,"2011-10-18","PNIN"
445,445,430,445,581500,"2011-10-19","PNIN"
435,450,435,435,1854500,"2011-10-20","PNIN"
440,450,435,440,306500,"2011-10-21","PNIN"
445,460,440,445,902000,"2011-10-24","PNIN"
445,455,445,445,742500,"2011-10-25","PNIN"
440,445,425,440,654500,"2011-10-26","PNIN"
450,455,440,450,3841000,"2011-10-27","PNIN"
455,460,450,455,1244500,"2011-10-28","PNIN"
460,460,450,460,252500,"2011-10-31","PNIN"
450,450,420,450,1383500,"2011-11-01","PNIN"
450,455,440,450,818500,"2011-11-02","PNIN"
450,450,435,450,281000,"2011-11-03","PNIN"
455,460,450,455,923500,"2011-11-04","PNIN"
440,460,435,440,335500,"2011-11-07","PNIN"
445,445,440,445,253500,"2011-11-08","PNIN"
460,460,450,460,1278000,"2011-11-09","PNIN"
445,450,440,445,1263000,"2011-11-10","PNIN"
445,450,440,445,916500,"2011-11-11","PNIN"
450,450,445,450,476000,"2011-11-14","PNIN"
455,455,450,455,380500,"2011-11-15","PNIN"
450,460,450,450,515500,"2011-11-16","PNIN"
440,450,440,440,3149000,"2011-11-17","PNIN"
435,440,435,435,702500,"2011-11-18","PNIN"
425,430,425,425,87500,"2011-11-21","PNIN"
425,430,420,425,458500,"2011-11-22","PNIN"
420,425,415,420,75000,"2011-11-23","PNIN"
425,425,425,425,167500,"2011-11-24","PNIN"
425,425,425,425,10500,"2011-11-25","PNIN"
425,430,425,425,107000,"2011-11-28","PNIN"
425,440,425,425,65000,"2011-11-29","PNIN"
425,425,425,425,59000,"2011-11-30","PNIN"
425,425,425,425,0,"2011-12-01","PNIN"
460,460,435,460,302000,"2011-12-02","PNIN"
445,460,440,445,17390500,"2011-12-05","PNIN"
440,450,435,440,14699000,"2011-12-06","PNIN"
440,450,435,440,772500,"2011-12-07","PNIN"
440,445,430,440,1014500,"2011-12-08","PNIN"
435,435,430,435,68500,"2011-12-09","PNIN"
430,435,430,430,105500,"2011-12-12","PNIN"
425,440,425,425,768500,"2011-12-13","PNIN"
430,430,425,430,325000,"2011-12-14","PNIN"
410,420,410,410,1535500,"2011-12-15","PNIN"
415,425,415,415,3081500,"2011-12-16","PNIN"
420,425,415,420,1021500,"2011-12-19","PNIN"
420,425,420,420,730500,"2011-12-20","PNIN"
425,425,415,425,1241000,"2011-12-21","PNIN"
415,420,410,415,1349500,"2011-12-22","PNIN"
410,415,410,410,1100500,"2011-12-23","PNIN"
415,415,410,415,1202500,"2011-12-27","PNIN"
410,415,410,410,90500,"2011-12-28","PNIN"
420,420,405,420,658500,"2011-12-29","PNIN"
415,420,410,415,324000,"2011-12-30","PNIN"
415,415,410,415,414500,"2012-01-02","PNIN"
420,420,415,420,347500,"2012-01-03","PNIN"
425,425,415,425,571500,"2012-01-04","PNIN"
420,420,415,420,198000,"2012-01-05","PNIN"
420,425,415,420,602000,"2012-01-06","PNIN"
420,420,415,420,1327500,"2012-01-09","PNIN"
420,425,420,420,965000,"2012-01-10","PNIN"
425,425,420,425,4067000,"2012-01-11","PNIN"
440,440,425,440,2091500,"2012-01-12","PNIN"
455,460,440,455,3,"2012-01-13","PNIN"
465,470,455,465,5024500,"2012-01-16","PNIN"
465,470,455,465,1540500,"2012-01-17","PNIN"
465,465,455,465,1620000,"2012-01-18","PNIN"
465,475,465,465,1654500,"2012-01-19","PNIN"
465,465,460,465,226000,"2012-01-20","PNIN"
465,470,465,465,925500,"2012-01-24","PNIN"
460,465,460,460,421500,"2012-01-25","PNIN"
460,460,455,460,238000,"2012-01-26","PNIN"
460,470,460,460,198000,"2012-01-27","PNIN"
450,460,440,450,1139500,"2012-01-30","PNIN"
460,470,445,460,299500,"2012-01-31","PNIN"
470,470,450,470,607000,"2012-02-01","PNIN"
475,480,465,475,848500,"2012-02-02","PNIN"
475,485,475,475,555500,"2012-02-03","PNIN"
470,480,465,470,595000,"2012-02-06","PNIN"
465,470,465,465,172500,"2012-02-07","PNIN"
460,465,460,460,19000,"2012-02-08","PNIN"
465,470,460,465,405000,"2012-02-09","PNIN"
460,465,460,460,274500,"2012-02-10","PNIN"
460,465,450,460,822000,"2012-02-13","PNIN"
460,460,455,460,91000,"2012-02-14","PNIN"
460,460,455,460,368500,"2012-02-15","PNIN"
460,460,460,460,1000,"2012-02-16","PNIN"
470,470,460,470,530000,"2012-02-17","PNIN"
460,470,460,460,109000,"2012-02-20","PNIN"
465,465,465,465,95000,"2012-02-21","PNIN"
465,470,460,465,181500,"2012-02-22","PNIN"
470,470,465,470,1070000,"2012-02-23","PNIN"
460,475,460,460,1865500,"2012-02-24","PNIN"
465,465,455,465,530500,"2012-02-27","PNIN"
470,470,465,470,693500,"2012-02-28","PNIN"
470,470,470,470,1712500,"2012-02-29","PNIN"
465,465,465,465,83000,"2012-03-01","PNIN"
470,470,465,470,111500,"2012-03-02","PNIN"
460,460,460,460,140000,"2012-03-05","PNIN"
460,460,460,460,307500,"2012-03-06","PNIN"
460,460,455,460,1e+05,"2012-03-07","PNIN"
460,465,460,460,22000,"2012-03-08","PNIN"
460,460,455,460,3,"2012-03-09","PNIN"
460,460,455,460,286500,"2012-03-12","PNIN"
460,460,460,460,35500,"2012-03-13","PNIN"
465,470,460,465,778500,"2012-03-14","PNIN"
470,475,465,470,1326000,"2012-03-15","PNIN"
465,470,465,465,408000,"2012-03-16","PNIN"
475,485,470,475,866500,"2012-03-19","PNIN"
485,485,475,485,604000,"2012-03-20","PNIN"
490,490,480,490,569000,"2012-03-21","PNIN"
500,520,490,500,1698000,"2012-03-22","PNIN"
510,520,510,510,766000,"2012-03-26","PNIN"
500,510,500,500,119000,"2012-03-27","PNIN"
510,510,500,510,130500,"2012-03-28","PNIN"
510,510,500,510,128500,"2012-03-29","PNIN"
510,510,500,510,103500,"2012-03-30","PNIN"
540,550,520,540,2998000,"2012-04-02","PNIN"
540,540,540,540,0,"2012-04-03","PNIN"
560,580,550,560,2443000,"2012-04-04","PNIN"
570,580,560,570,3327500,"2012-04-05","PNIN"
560,570,550,560,857500,"2012-04-09","PNIN"
550,570,550,550,543000,"2012-04-10","PNIN"
540,550,530,540,339500,"2012-04-11","PNIN"
540,540,530,540,322000,"2012-04-12","PNIN"
540,550,540,540,94500,"2012-04-13","PNIN"
540,540,530,540,210500,"2012-04-16","PNIN"
530,530,530,530,142500,"2012-04-17","PNIN"
530,540,520,530,155000,"2012-04-18","PNIN"
540,540,530,540,110000,"2012-04-19","PNIN"
550,550,530,550,1103000,"2012-04-20","PNIN"
570,590,550,570,5120000,"2012-04-23","PNIN"
570,580,560,570,696000,"2012-04-24","PNIN"
570,580,570,570,3968500,"2012-04-25","PNIN"
570,570,560,570,938000,"2012-04-26","PNIN"
560,570,560,560,374500,"2012-04-27","PNIN"
550,560,550,550,436500,"2012-04-30","PNIN"
550,550,540,550,477000,"2012-05-01","PNIN"
550,550,540,550,4,"2012-05-02","PNIN"
550,550,550,550,126000,"2012-05-03","PNIN"
560,560,550,560,770000,"2012-05-04","PNIN"
550,550,540,550,833000,"2012-05-07","PNIN"
550,550,540,550,859500,"2012-05-08","PNIN"
540,540,530,540,769500,"2012-05-09","PNIN"
530,550,530,530,2154500,"2012-05-10","PNIN"
530,540,520,530,530500,"2012-05-11","PNIN"
490,530,490,490,1290500,"2012-05-14","PNIN"
485,500,470,485,760500,"2012-05-15","PNIN"
485,485,480,485,403000,"2012-05-16","PNIN"
510,510,485,510,882500,"2012-05-21","PNIN"
510,530,500,510,1321500,"2012-05-22","PNIN"
500,510,500,500,317500,"2012-05-23","PNIN"
520,520,495,520,633500,"2012-05-24","PNIN"
500,520,495,500,101000,"2012-05-25","PNIN"
520,520,500,520,432000,"2012-05-28","PNIN"
520,520,510,520,471000,"2012-05-29","PNIN"
500,510,495,500,561500,"2012-05-30","PNIN"
495,495,485,495,44500,"2012-05-31","PNIN"
495,500,490,495,51000,"2012-06-01","PNIN"
465,485,450,465,140000,"2012-06-04","PNIN"
470,475,465,470,1359000,"2012-06-05","PNIN"
485,485,480,485,283000,"2012-06-06","PNIN"
490,495,485,490,182500,"2012-06-07","PNIN"
485,495,485,485,5000,"2012-06-08","PNIN"
485,495,485,485,159000,"2012-06-11","PNIN"
480,485,480,480,301500,"2012-06-12","PNIN"
480,480,480,480,301500,"2012-06-13","PNIN"
455,480,455,455,344000,"2012-06-14","PNIN"
465,465,455,465,56000,"2012-06-15","PNIN"
490,490,475,490,313500,"2012-06-18","PNIN"
490,490,490,490,125000,"2012-06-19","PNIN"
490,495,490,490,186000,"2012-06-20","PNIN"
490,490,490,490,186000,"2012-06-21","PNIN"
485,485,485,485,565000,"2012-06-22","PNIN"
485,490,485,485,65500,"2012-06-25","PNIN"
485,495,465,495,29000,"2012-06-26","PNIN"
495,495,495,495,29000,"2012-06-27","PNIN"
495,485,480,480,4,"2012-06-28","PNIN"
480,475,470,470,10000,"2012-06-29","PNIN"
490,495,490,490,5500,"2012-07-02","PNIN"
510,510,500,510,4224500,"2012-07-03","PNIN"
490,510,485,490,399000,"2012-07-04","PNIN"
490,495,485,490,375000,"2012-07-05","PNIN"
490,490,480,490,95000,"2012-07-06","PNIN"
480,485,480,480,83000,"2012-07-09","PNIN"
485,490,480,485,714500,"2012-07-10","PNIN"
495,495,485,495,173500,"2012-07-11","PNIN"
490,500,485,490,402000,"2012-07-12","PNIN"
495,500,480,495,2092000,"2012-07-13","PNIN"
490,500,480,490,360000,"2012-07-16","PNIN"
490,495,490,490,144000,"2012-07-17","PNIN"
490,500,485,490,25000,"2012-07-18","PNIN"
485,485,480,485,36500,"2012-07-19","PNIN"
490,490,490,490,124500,"2012-07-20","PNIN"
480,490,480,480,509000,"2012-07-23","PNIN"
480,480,480,480,509000,"2012-07-24","PNIN"
480,480,480,480,95000,"2012-07-25","PNIN"
475,475,475,475,7500,"2012-07-26","PNIN"
475,500,475,475,1000,"2012-07-27","PNIN"
490,495,470,490,71000,"2012-07-30","PNIN"
500,500,480,500,151000,"2012-07-31","PNIN"
520,530,500,520,4593500,"2012-08-01","PNIN"
520,540,510,520,581000,"2012-08-02","PNIN"
510,530,510,510,5e+05,"2012-08-03","PNIN"
510,520,510,510,135500,"2012-08-06","PNIN"
500,510,500,500,74000,"2012-08-07","PNIN"
500,510,500,500,391500,"2012-08-08","PNIN"
500,500,500,500,845500,"2012-08-09","PNIN"
495,500,495,495,258000,"2012-08-10","PNIN"
495,510,495,495,371500,"2012-08-13","PNIN"
490,490,490,490,37500,"2012-08-14","PNIN"
480,490,480,480,391500,"2012-08-15","PNIN"
480,480,475,480,611000,"2012-08-16","PNIN"
495,495,485,495,221500,"2012-08-23","PNIN"
495,495,480,495,22000,"2012-08-24","PNIN"
490,490,480,490,470500,"2012-08-27","PNIN"
480,490,480,480,322500,"2012-08-28","PNIN"
480,500,480,480,45000,"2012-08-29","PNIN"
470,470,470,470,3e+05,"2012-08-30","PNIN"
475,475,450,475,24500,"2012-08-31","PNIN"
480,485,475,480,20000,"2012-09-03","PNIN"
465,465,465,465,500,"2012-09-04","PNIN"
475,475,470,475,447500,"2012-09-05","PNIN"
475,475,475,475,10000,"2012-09-06","PNIN"
480,485,480,480,836500,"2012-09-07","PNIN"
480,480,480,480,836500,"2012-09-10","PNIN"
465,475,465,465,8500,"2012-09-11","PNIN"
470,475,470,470,457500,"2012-09-12","PNIN"
480,480,475,480,15500,"2012-09-13","PNIN"
480,480,480,480,310500,"2012-09-14","PNIN"
480,485,480,480,98500,"2012-09-17","PNIN"
480,480,480,480,98500,"2012-09-18","PNIN"
495,510,480,495,3376000,"2012-09-19","PNIN"
500,500,485,500,33500,"2012-09-20","PNIN"
500,500,500,500,33500,"2012-09-21","PNIN"
490,500,485,490,888500,"2012-09-24","PNIN"
490,490,485,490,975500,"2012-09-25","PNIN"
485,485,470,485,3545500,"2012-09-26","PNIN"
495,495,485,495,3464500,"2012-09-27","PNIN"
490,495,490,490,11000,"2012-09-28","PNIN"
480,485,480,480,808000,"2012-10-01","PNIN"
490,490,490,490,74000,"2012-10-02","PNIN"
490,490,490,490,1000,"2012-10-03","PNIN"
490,495,490,490,91500,"2012-10-04","PNIN"
500,500,490,500,1277500,"2012-10-05","PNIN"
500,510,495,500,2656500,"2012-10-08","PNIN"
500,510,500,500,1798000,"2012-10-09","PNIN"
500,500,495,500,1426500,"2012-10-10","PNIN"
500,500,490,500,1000,"2012-10-11","PNIN"
495,495,495,495,37500,"2012-10-12","PNIN"
490,490,490,490,115500,"2012-10-15","PNIN"
490,500,485,490,366000,"2012-10-16","PNIN"
485,490,485,485,2646000,"2012-10-17","PNIN"
485,485,485,485,77500,"2012-10-18","PNIN"
490,490,480,490,1282000,"2012-10-19","PNIN"
490,495,485,490,379000,"2012-10-22","PNIN"
485,490,485,485,523000,"2012-10-23","PNIN"
485,490,485,485,612000,"2012-10-24","PNIN"
490,490,485,490,377500,"2012-10-25","PNIN"
485,490,470,485,195000,"2012-10-29","PNIN"
490,495,480,490,129500,"2012-10-30","PNIN"
540,540,485,540,14111000,"2012-10-31","PNIN"
520,570,510,520,33364500,"2012-11-01","PNIN"
540,540,520,540,1991000,"2012-11-02","PNIN"
520,540,510,520,715000,"2012-11-05","PNIN"
510,520,510,510,556000,"2012-11-06","PNIN"
510,520,500,510,451000,"2012-11-07","PNIN"
500,510,500,500,58000,"2012-11-08","PNIN"
510,510,500,510,161000,"2012-11-09","PNIN"
500,510,500,500,7479500,"2012-11-12","PNIN"
500,510,500,500,113000,"2012-11-13","PNIN"
510,510,500,510,360500,"2012-11-14","PNIN"
510,510,500,510,343500,"2012-11-19","PNIN"
510,510,500,510,186000,"2012-11-20","PNIN"
510,510,500,510,48000,"2012-11-21","PNIN"
500,500,490,500,192500,"2012-11-22","PNIN"
510,510,500,510,556500,"2012-11-23","PNIN"
500,530,500,500,2920000,"2012-11-26","PNIN"
510,510,495,510,245000,"2012-11-27","PNIN"
510,510,500,510,323000,"2012-11-28","PNIN"
500,510,485,500,1382000,"2012-11-29","PNIN"
495,495,485,495,509000,"2012-11-30","PNIN"
490,490,490,490,49500,"2012-12-03","PNIN"
495,495,485,495,101500,"2012-12-04","PNIN"
485,495,485,485,113500,"2012-12-05","PNIN"
510,510,490,510,6161000,"2012-12-06","PNIN"
510,520,495,510,2196000,"2012-12-07","PNIN"
510,520,500,510,2975000,"2012-12-10","PNIN"
520,520,510,520,1122000,"2012-12-11","PNIN"
500,520,500,500,554500,"2012-12-12","PNIN"
530,540,510,530,7933500,"2012-12-13","PNIN"
520,530,520,520,17286500,"2012-12-14","PNIN"
520,530,520,520,3068000,"2012-12-17","PNIN"
530,530,520,530,8186000,"2012-12-18","PNIN"
530,540,520,530,10949000,"2012-12-19","PNIN"
520,540,520,520,537500,"2012-12-20","PNIN"
520,530,520,520,827000,"2012-12-21","PNIN"
520,520,510,520,3,"2012-12-26","PNIN"
510,520,510,510,4772000,"2012-12-27","PNIN"
520,520,510,520,1574500,"2012-12-28","PNIN"
520,530,510,520,303000,"2013-01-02","PNIN"
530,540,520,530,514500,"2013-01-03","PNIN"
540,540,530,540,282000,"2013-01-04","PNIN"
550,560,540,550,2061500,"2013-01-07","PNIN"
540,550,540,540,1898500,"2013-01-08","PNIN"
530,530,530,530,364000,"2013-01-09","PNIN"
550,560,540,550,3985500,"2013-01-10","PNIN"
540,540,540,540,207500,"2013-01-11","PNIN"
540,540,540,540,286500,"2013-01-14","PNIN"
560,560,540,560,2342000,"2013-01-15","PNIN"
550,560,540,550,4043000,"2013-01-16","PNIN"
550,550,540,550,1014500,"2013-01-17","PNIN"
550,550,550,550,515000,"2013-01-18","PNIN"
550,550,550,550,882500,"2013-01-21","PNIN"
550,550,550,550,0,"2013-01-22","PNIN"
550,550,540,550,1920000,"2013-01-23","PNIN"
550,550,550,550,410000,"2013-01-25","PNIN"
540,550,540,540,251000,"2013-01-28","PNIN"
550,550,540,550,3334500,"2013-01-29","PNIN"
550,560,550,550,4107500,"2013-01-30","PNIN"
600,600,560,600,11628000,"2013-01-31","PNIN"
630,640,610,630,6123000,"2013-02-01","PNIN"
620,640,610,620,2545500,"2013-02-04","PNIN"
640,660,610,640,11947500,"2013-02-05","PNIN"
630,640,630,630,1844000,"2013-02-06","PNIN"
620,630,620,620,290500,"2013-02-07","PNIN"
610,620,610,610,397500,"2013-02-08","PNIN"
610,620,600,610,437500,"2013-02-11","PNIN"
620,630,600,620,1303000,"2013-02-12","PNIN"
620,640,610,620,1260000,"2013-02-13","PNIN"
630,630,610,630,2220500,"2013-02-14","PNIN"
630,640,610,630,4739000,"2013-02-15","PNIN"
640,640,620,640,1292500,"2013-02-18","PNIN"
620,640,620,620,1607500,"2013-02-19","PNIN"
630,630,610,630,583500,"2013-02-20","PNIN"
610,630,610,610,1214000,"2013-02-21","PNIN"
630,640,600,630,3210500,"2013-02-22","PNIN"
620,630,620,620,408000,"2013-02-25","PNIN"
640,660,620,640,4153000,"2013-02-26","PNIN"
650,660,630,650,854000,"2013-02-27","PNIN"
690,700,650,690,7e+06,"2013-02-28","PNIN"
700,720,680,700,4188000,"2013-03-01","PNIN"
720,740,690,720,2942000,"2013-03-04","PNIN"
720,730,720,720,1570500,"2013-03-05","PNIN"
720,730,720,720,1160000,"2013-03-06","PNIN"
730,730,720,730,1324500,"2013-03-07","PNIN"
730,750,730,730,1450000,"2013-03-08","PNIN"
730,740,720,730,1491500,"2013-03-11","PNIN"
740,750,730,740,1772000,"2013-03-13","PNIN"
740,740,710,740,1821500,"2013-03-14","PNIN"
750,750,730,750,1499000,"2013-03-15","PNIN"
760,760,740,760,1502000,"2013-03-18","PNIN"
760,780,750,760,2105000,"2013-03-19","PNIN"
780,780,750,780,1901000,"2013-03-20","PNIN"
780,790,760,780,2983000,"2013-03-21","PNIN"
770,790,760,770,1587500,"2013-03-22","PNIN"
770,770,760,770,398000,"2013-03-25","PNIN"
760,770,750,760,302000,"2013-03-26","PNIN"
770,780,760,770,386500,"2013-03-27","PNIN"
740,790,740,740,1038000,"2013-03-28","PNIN"
750,770,740,750,3040500,"2013-04-01","PNIN"
740,760,740,740,2574500,"2013-04-02","PNIN"
740,750,740,740,4,"2013-04-03","PNIN"
740,750,730,740,991000,"2013-04-04","PNIN"
740,740,730,740,1144500,"2013-04-05","PNIN"
740,750,740,740,991500,"2013-04-08","PNIN"
730,750,730,730,1626000,"2013-04-09","PNIN"
740,740,730,740,2931000,"2013-04-10","PNIN"
740,750,720,740,3115500,"2013-04-11","PNIN"
760,760,740,760,503000,"2013-04-12","PNIN"
760,770,750,760,1060500,"2013-04-15","PNIN"
750,760,740,750,947000,"2013-04-16","PNIN"
760,760,740,760,99000,"2013-04-17","PNIN"
750,750,750,750,163500,"2013-04-18","PNIN"
750,760,740,750,1509500,"2013-04-19","PNIN"
750,770,750,760,3,"2013-04-22","PNIN"
750,750,750,750,0,"2013-04-23","PNIN"
760,760,750,750,4,"2013-04-24","PNIN"
770,770,750,760,4,"2013-04-25","PNIN"
760,760,750,760,211500,"2013-04-26","PNIN"
760,770,760,760,327500,"2013-04-29","PNIN"
770,770,760,770,248500,"2013-04-30","PNIN"
770,770,760,760,4,"2013-05-01","PNIN"
760,770,750,750,4,"2013-05-02","PNIN"
750,760,730,750,722000,"2013-05-03","PNIN"
780,780,740,760,4,"2013-05-06","PNIN"
750,780,730,770,4,"2013-05-07","PNIN"
790,790,770,790,5873500,"2013-05-08","PNIN"
790,800,780,790,2325000,"2013-05-10","PNIN"
790,800,780,790,890000,"2013-05-13","PNIN"
780,790,770,780,705500,"2013-05-14","PNIN"
800,800,770,780,4,"2013-05-15","PNIN"
780,790,780,790,4,"2013-05-16","PNIN"
790,880,790,860,3,"2013-05-17","PNIN"
870,880,850,870,1618500,"2013-05-20","PNIN"
870,880,850,870,2419000,"2013-05-21","PNIN"
880,880,850,850,4,"2013-05-22","PNIN"
850,870,820,840,4,"2013-05-23","PNIN"
840,890,840,880,4,"2013-05-24","PNIN"
890,940,890,920,4,"2013-05-27","PNIN"
910,920,910,910,1727000,"2013-05-28","PNIN"
930,930,860,860,3,"2013-05-29","PNIN"
860,890,840,850,4,"2013-05-30","PNIN"
850,850,790,800,3,"2013-05-31","PNIN"
790,800,750,760,4,"2013-06-03","PNIN"
760,790,730,760,1997500,"2013-06-04","PNIN"
780,830,760,770,4,"2013-06-05","PNIN"
770,770,750,750,4,"2013-06-07","PNIN"
750,780,720,740,4,"2013-06-10","PNIN"
730,730,690,690,3,"2013-06-11","PNIN"
670,700,670,700,4,"2013-06-12","PNIN"
700,700,680,690,4,"2013-06-13","PNIN"
700,720,700,700,284000,"2013-06-14","PNIN"
720,720,700,710,4,"2013-06-17","PNIN"
720,720,710,720,192000,"2013-06-18","PNIN"
730,740,710,730,303500,"2013-06-19","PNIN"
730,730,680,720,4,"2013-06-20","PNIN"
690,700,650,700,4,"2013-06-21","PNIN"
670,720,650,650,4,"2013-06-24","PNIN"
670,680,640,680,4,"2013-06-25","PNIN"
680,700,680,690,4,"2013-06-26","PNIN"
710,720,700,700,4,"2013-06-27","PNIN"
690,700,690,690,46500,"2013-06-28","PNIN"
680,710,670,710,4,"2013-07-01","PNIN"
690,710,690,700,75000,"2013-07-02","PNIN"
700,700,670,680,1488000,"2013-07-03","PNIN"
680,700,680,680,729000,"2013-07-04","PNIN"
690,700,690,700,309000,"2013-07-05","PNIN"
700,700,680,680,675000,"2013-07-08","PNIN"
680,690,660,680,1100000,"2013-07-09","PNIN"
680,690,650,670,119000,"2013-07-10","PNIN"
680,690,680,690,1274500,"2013-07-11","PNIN"
700,720,690,720,1624500,"2013-07-12","PNIN"
710,720,710,720,2500,"2013-07-15","PNIN"
720,720,710,710,46000,"2013-07-16","PNIN"
700,700,700,700,15500,"2013-07-17","PNIN"
700,720,700,710,2212500,"2013-07-18","PNIN"
710,720,710,720,2628000,"2013-07-19","PNIN"
730,730,710,720,521500,"2013-07-22","PNIN"
720,740,720,730,2175500,"2013-07-23","PNIN"
730,740,730,740,1558500,"2013-07-24","PNIN"
740,760,730,730,457000,"2013-07-25","PNIN"
730,730,720,720,47500,"2013-07-26","PNIN"
720,730,700,700,594000,"2013-07-29","PNIN"
700,710,690,700,1453500,"2013-07-30","PNIN"
700,700,700,700,694500,"2013-07-31","PNIN"
700,700,700,700,10500,"2013-08-01","PNIN"
700,700,690,690,108500,"2013-08-02","PNIN"
700,710,670,690,510000,"2013-08-12","PNIN"
690,700,680,690,173000,"2013-08-13","PNIN"
690,730,680,730,3410500,"2013-08-14","PNIN"
730,730,700,700,288500,"2013-08-15","PNIN"
690,690,680,690,119000,"2013-08-16","PNIN"
670,680,640,660,2774500,"2013-08-19","PNIN"
670,670,640,650,2767500,"2013-08-20","PNIN"
670,670,660,660,632500,"2013-08-21","PNIN"
650,660,650,660,911000,"2013-08-22","PNIN"
660,670,650,650,794000,"2013-08-23","PNIN"
650,650,650,650,114500,"2013-08-26","PNIN"
650,650,600,610,4323000,"2013-08-27","PNIN"
590,610,580,600,506500,"2013-08-28","PNIN"
600,620,600,600,512000,"2013-08-29","PNIN"
620,630,620,630,243000,"2013-08-30","PNIN"
630,640,620,620,179500,"2013-09-02","PNIN"
630,630,630,630,427500,"2013-09-03","PNIN"
630,630,630,630,427500,"2013-09-04","PNIN"
660,660,650,660,309500,"2013-09-05","PNIN"
660,660,650,650,100500,"2013-09-06","PNIN"
670,670,660,670,54500,"2013-09-09","PNIN"
670,680,670,680,227500,"2013-09-10","PNIN"
680,690,640,640,1299000,"2013-09-11","PNIN"
660,690,660,680,152000,"2013-09-12","PNIN"
680,710,680,710,1696000,"2013-09-13","PNIN"
710,740,710,710,341500,"2013-09-16","PNIN"
710,710,710,710,500,"2013-09-17","PNIN"
700,750,700,740,32000,"2013-09-18","PNIN"
740,750,710,720,2396000,"2013-09-19","PNIN"
730,730,700,720,69500,"2013-09-20","PNIN"
720,720,720,720,54000,"2013-09-23","PNIN"
720,720,720,720,54000,"2013-09-24","PNIN"
690,710,690,710,14500,"2013-09-25","PNIN"
700,700,690,690,1000,"2013-09-26","PNIN"
700,700,670,670,2109000,"2013-09-27","PNIN"
690,690,660,690,12500,"2013-09-30","PNIN"
700,710,690,710,11000,"2013-10-01","PNIN"
730,730,690,690,2000,"2013-10-02","PNIN"
700,700,700,700,500,"2013-10-03","PNIN"
700,700,700,700,500,"2013-10-04","PNIN"
670,670,670,670,4500,"2013-10-07","PNIN"
700,710,700,700,100500,"2013-10-08","PNIN"
700,700,700,700,5000,"2013-10-09","PNIN"
700,720,700,700,33000,"2013-10-10","PNIN"
720,720,720,720,1000,"2013-10-11","PNIN"
720,720,720,720,1000,"2013-10-16","PNIN"
720,720,700,700,103000,"2013-10-17","PNIN"
700,720,690,710,965000,"2013-10-18","PNIN"
710,730,710,730,41500,"2013-10-21","PNIN"
720,720,720,720,3500,"2013-10-22","PNIN"
730,730,720,720,1500,"2013-10-23","PNIN"
740,740,720,720,41000,"2013-10-24","PNIN"
710,730,700,700,70500,"2013-10-25","PNIN"
690,730,690,730,26000,"2013-10-28","PNIN"
700,700,700,700,12500,"2013-10-29","PNIN"
700,730,700,730,172500,"2013-10-30","PNIN"
730,730,730,730,172500,"2013-10-31","PNIN"
730,730,730,730,172500,"2013-11-01","PNIN"
700,700,700,700,2500,"2013-11-04","PNIN"
700,710,680,710,1315500,"2013-11-06","PNIN"
710,730,700,730,5000,"2013-11-07","PNIN"
730,730,710,710,1500,"2013-11-08","PNIN"
690,720,690,720,551000,"2013-11-11","PNIN"
710,710,710,710,500,"2013-11-12","PNIN"
690,690,670,670,5e+05,"2013-11-13","PNIN"
690,690,680,680,2502500,"2013-11-14","PNIN"
690,700,680,680,16000,"2013-11-15","PNIN"
690,700,690,700,1000,"2013-11-18","PNIN"
710,710,670,710,1202500,"2013-11-19","PNIN"
710,710,710,710,1202500,"2013-11-20","PNIN"
710,710,710,710,12000,"2013-11-21","PNIN"
690,690,670,670,5e+05,"2013-11-22","PNIN"
680,700,670,680,13000,"2013-11-25","PNIN"
680,680,680,680,500,"2013-11-26","PNIN"
690,690,640,660,651500,"2013-11-27","PNIN"
660,660,660,660,106500,"2013-11-28","PNIN"
650,650,650,650,1500,"2013-11-29","PNIN"
660,690,660,660,197500,"2013-12-02","PNIN"
660,680,660,680,157500,"2013-12-03","PNIN"
680,700,680,700,363500,"2013-12-04","PNIN"
700,700,700,700,2000,"2013-12-05","PNIN"
700,700,700,700,2000,"2013-12-06","PNIN"
700,700,700,700,2000,"2013-12-09","PNIN"
670,720,660,700,1596500,"2013-12-10","PNIN"
700,720,670,690,1225000,"2013-12-11","PNIN"
650,670,650,670,1025000,"2013-12-12","PNIN"
680,690,670,690,446500,"2013-12-13","PNIN"
690,690,690,690,21000,"2013-12-16","PNIN"
690,690,690,690,21000,"2013-12-17","PNIN"
670,680,670,680,3500,"2013-12-18","PNIN"
700,700,670,680,1500,"2013-12-19","PNIN"
680,680,680,680,1500,"2013-12-20","PNIN"
680,680,680,680,1500,"2013-12-23","PNIN"
680,680,680,680,15000,"2013-12-24","PNIN"
650,670,650,670,19000,"2013-12-27","PNIN"
670,670,670,670,19000,"2013-12-30","PNIN"
670,670,670,670,37500,"2014-01-02","PNIN"
680,680,630,630,1017500,"2014-01-03","PNIN"
640,650,630,630,632200,"2014-01-06","PNIN"
680,680,630,630,37700,"2014-01-07","PNIN"
630,630,620,630,171200,"2014-01-08","PNIN"
640,655,630,640,258900,"2014-01-09","PNIN"
635,700,635,700,7300,"2014-01-10","PNIN"
700,700,655,690,107100,"2014-01-13","PNIN"
695,700,670,680,3154300,"2014-01-15","PNIN"
670,680,665,680,13400,"2014-01-16","PNIN"
670,680,670,680,16400,"2014-01-17","PNIN"
680,680,680,680,0,"2014-01-20","PNIN"
680,690,680,690,4600,"2014-01-21","PNIN"
680,695,670,690,33000,"2014-01-22","PNIN"
695,695,685,685,263200,"2014-01-23","PNIN"
690,690,665,690,21200,"2014-01-24","PNIN"
680,680,645,680,132600,"2014-01-27","PNIN"
600,685,600,650,675500,"2014-01-28","PNIN"
685,700,670,690,2091100,"2014-01-29","PNIN"
685,710,675,675,429200,"2014-01-30","PNIN"
685,700,680,695,62300,"2014-02-03","PNIN"
695,695,695,695,20000,"2014-02-04","PNIN"
695,700,695,695,34900,"2014-02-05","PNIN"
690,690,690,690,1010500,"2014-02-06","PNIN"
690,730,680,690,754300,"2014-02-07","PNIN"
690,690,680,685,669400,"2014-02-10","PNIN"
690,715,690,715,4411600,"2014-02-11","PNIN"
725,730,700,700,2754900,"2014-02-12","PNIN"
700,705,685,705,2890300,"2014-02-13","PNIN"
705,710,700,700,267700,"2014-02-14","PNIN"
710,720,700,715,2520100,"2014-02-17","PNIN"
725,730,700,725,2898600,"2014-02-18","PNIN"
730,735,700,725,3274500,"2014-02-19","PNIN"
720,720,705,710,632000,"2014-02-20","PNIN"
725,725,705,720,2149600,"2014-02-21","PNIN"
790,790,720,720,966900,"2014-02-24","PNIN"
785,785,710,720,1543700,"2014-02-25","PNIN"
730,730,705,715,2742800,"2014-02-26","PNIN"
715,720,705,720,759000,"2014-02-27","PNIN"
720,725,710,720,2286700,"2014-02-28","PNIN"
720,725,715,720,3116100,"2014-03-03","PNIN"
715,720,715,720,6e+05,"2014-03-04","PNIN"
710,715,710,710,673600,"2014-03-05","PNIN"
715,720,710,715,680500,"2014-03-06","PNIN"
715,715,710,710,251200,"2014-03-07","PNIN"
710,715,705,710,11300,"2014-03-10","PNIN"
710,715,705,710,351400,"2014-03-11","PNIN"
705,710,700,705,1112400,"2014-03-12","PNIN"
720,720,690,695,1022000,"2014-03-13","PNIN"
730,730,690,690,764700,"2014-03-14","PNIN"
700,710,685,705,4043700,"2014-03-17","PNIN"
740,740,695,700,508900,"2014-03-18","PNIN"
740,740,690,695,594900,"2014-03-19","PNIN"
710,710,695,695,500300,"2014-03-20","PNIN"
710,710,695,695,500800,"2014-03-21","PNIN"
700,700,695,695,528500,"2014-03-24","PNIN"
710,710,675,675,961500,"2014-03-25","PNIN"
695,695,675,675,3223300,"2014-03-26","PNIN"
700,700,655,670,2400100,"2014-03-27","PNIN"
680,680,645,670,640600,"2014-03-28","PNIN"
695,695,680,680,871200,"2014-04-01","PNIN"
730,730,680,680,688100,"2014-04-02","PNIN"
710,710,685,690,635800,"2014-04-03","PNIN"
710,715,690,705,1674300,"2014-04-04","PNIN"
720,720,705,705,633100,"2014-04-07","PNIN"
720,720,705,705,599600,"2014-04-08","PNIN"
705,705,705,705,0,"2014-04-09","PNIN"
695,705,690,700,28500,"2014-04-10","PNIN"
695,700,695,700,515300,"2014-04-11","PNIN"
710,710,695,700,551100,"2014-04-14","PNIN"
740,740,700,700,1033900,"2014-04-15","PNIN"
720,720,690,690,102100,"2014-04-16","PNIN"
735,735,690,690,541100,"2014-04-17","PNIN"
700,700,700,700,500200,"2014-04-21","PNIN"
735,735,700,700,505000,"2014-04-22","PNIN"
720,720,680,690,620800,"2014-04-23","PNIN"
690,700,690,700,675100,"2014-04-24","PNIN"
700,705,690,700,503300,"2014-04-25","PNIN"
700,700,670,680,523200,"2014-04-28","PNIN"
700,700,690,695,500500,"2014-04-29","PNIN"
730,730,695,695,556600,"2014-04-30","PNIN"
735,735,690,695,500300,"2014-05-02","PNIN"
700,700,690,700,510000,"2014-05-05","PNIN"
710,710,690,700,607400,"2014-05-06","PNIN"
690,700,690,695,554400,"2014-05-07","PNIN"
695,695,685,690,152500,"2014-05-08","PNIN"
690,690,685,690,880400,"2014-05-09","PNIN"
695,695,685,685,58000,"2014-05-12","PNIN"
695,695,695,695,76000,"2014-05-13","PNIN"
695,700,690,690,1199300,"2014-05-14","PNIN"
690,700,685,690,343100,"2014-05-16","PNIN"
690,690,680,690,283300,"2014-05-19","PNIN"
680,690,680,680,571800,"2014-05-20","PNIN"
670,690,670,670,1663800,"2014-05-21","PNIN"
670,690,670,670,4040000,"2014-05-22","PNIN"
680,685,675,680,393500,"2014-05-23","PNIN"
680,690,670,680,3603100,"2014-05-26","PNIN"
680,685,675,680,2617900,"2014-05-28","PNIN"
680,680,680,680,545100,"2014-05-30","PNIN"
680,685,675,680,2596400,"2014-06-02","PNIN"
680,680,680,680,25200,"2014-06-03","PNIN"
685,685,675,685,136200,"2014-06-04","PNIN"
690,690,680,680,2210300,"2014-06-05","PNIN"
680,690,680,680,147800,"2014-06-06","PNIN"
670,680,670,670,342200,"2014-06-09","PNIN"
670,680,670,670,163900,"2014-06-10","PNIN"
670,680,670,670,2018400,"2014-06-11","PNIN"
675,675,670,675,83100,"2014-06-12","PNIN"
675,675,670,675,2000,"2014-06-13","PNIN"
675,675,670,675,8600,"2014-06-16","PNIN"
670,670,670,670,36000,"2014-06-17","PNIN"
670,670,665,670,8700,"2014-06-18","PNIN"
670,670,660,670,259800,"2014-06-19","PNIN"
665,665,660,665,101500,"2014-06-20","PNIN"
665,665,665,665,0,"2014-06-23","PNIN"
665,665,665,665,0,"2014-06-24","PNIN"
650,665,650,650,343400,"2014-06-25","PNIN"
655,655,655,655,2069600,"2014-06-26","PNIN"
655,655,655,655,30000,"2014-06-27","PNIN"
665,665,660,665,14100,"2014-06-30","PNIN"
665,665,665,665,70900,"2014-07-01","PNIN"
665,665,665,665,283000,"2014-07-02","PNIN"
665,665,665,665,25900,"2014-07-03","PNIN"
665,665,665,665,20200,"2014-07-04","PNIN"
660,665,650,660,341200,"2014-07-07","PNIN"
655,660,645,655,58200,"2014-07-08","PNIN"
655,655,655,655,0,"2014-07-09","PNIN"
645,675,645,645,145800,"2014-07-10","PNIN"
650,660,650,650,191300,"2014-07-11","PNIN"
660,660,650,660,7700,"2014-07-14","PNIN"
655,660,655,655,103500,"2014-07-15","PNIN"
660,665,655,660,1400300,"2014-07-16","PNIN"
665,665,660,665,1152900,"2014-07-17","PNIN"
655,665,655,655,2900,"2014-07-18","PNIN"
660,660,655,660,76200,"2014-07-21","PNIN"
660,670,640,660,786500,"2014-07-22","PNIN"
660,660,645,660,118100,"2014-07-23","PNIN"
640,650,630,640,609200,"2014-07-24","PNIN"
645,645,625,645,129100,"2014-07-25","PNIN"
645,655,635,645,6615800,"2014-08-04","PNIN"
640,645,635,640,102100,"2014-08-05","PNIN"
655,655,640,655,80700,"2014-08-06","PNIN"
650,655,650,650,326300,"2014-08-07","PNIN"
650,655,640,650,3295800,"2014-08-08","PNIN"
645,650,645,645,1139800,"2014-08-11","PNIN"
650,655,640,650,4303200,"2014-08-12","PNIN"
645,655,640,645,1007900,"2014-08-13","PNIN"
650,650,645,650,114600,"2014-08-14","PNIN"
655,655,640,655,10768800,"2014-08-15","PNIN"
645,655,645,645,3223800,"2014-08-18","PNIN"
650,655,645,650,89400,"2014-08-19","PNIN"
645,660,640,645,1723700,"2014-08-20","PNIN"
645,655,640,645,3630800,"2014-08-21","PNIN"
645,655,645,645,183900,"2014-08-22","PNIN"
645,650,645,645,55300,"2014-08-25","PNIN"
635,640,635,635,281600,"2014-08-26","PNIN"
640,640,630,640,765500,"2014-08-27","PNIN"
645,650,645,645,1277000,"2014-08-28","PNIN"
645,650,645,645,1149400,"2014-08-29","PNIN"
645,650,640,645,526000,"2014-09-01","PNIN"
640,640,640,640,595500,"2014-09-02","PNIN"
640,645,640,640,828000,"2014-09-03","PNIN"
640,645,640,640,10300,"2014-09-04","PNIN"
645,645,640,645,38400,"2014-09-05","PNIN"
645,645,645,645,47300,"2014-09-08","PNIN"
645,655,640,645,515600,"2014-09-09","PNIN"
635,645,630,635,114600,"2014-09-10","PNIN"
635,635,635,635,21000,"2014-09-11","PNIN"
640,640,640,640,233500,"2014-09-12","PNIN"
645,660,640,645,2257900,"2014-09-15","PNIN"
650,650,640,650,190500,"2014-09-16","PNIN"
655,655,655,655,300,"2014-09-17","PNIN"
650,655,650,650,337100,"2014-09-18","PNIN"
655,665,655,655,2169900,"2014-09-19","PNIN"
660,670,655,660,498800,"2014-09-22","PNIN"
690,690,660,690,6767200,"2014-09-23","PNIN"
690,710,685,690,1871200,"2014-09-24","PNIN"
680,700,675,680,244000,"2014-09-25","PNIN"
650,675,650,650,4,"2014-09-26","PNIN"
655,655,650,655,30300,"2014-09-29","PNIN"
655,655,655,655,11400,"2014-09-30","PNIN"
675,690,650,675,373400,"2014-10-01","PNIN"
650,670,645,650,232500,"2014-10-02","PNIN"
645,650,640,645,66700,"2014-10-03","PNIN"
645,650,645,645,142000,"2014-10-06","PNIN"
645,645,640,645,93100,"2014-10-07","PNIN"
635,645,630,635,356400,"2014-10-08","PNIN"
645,645,635,645,55300,"2014-10-09","PNIN"
645,645,630,645,54500,"2014-10-10","PNIN"
630,645,625,630,997700,"2014-10-13","PNIN"
640,640,630,640,4100,"2014-10-14","PNIN"
635,645,635,635,29700,"2014-10-15","PNIN"
630,630,630,630,5000,"2014-10-16","PNIN"
640,640,630,640,160800,"2014-10-17","PNIN"
645,650,640,645,303600,"2014-10-20","PNIN"
645,655,645,645,465600,"2014-10-21","PNIN"
645,655,645,645,331800,"2014-10-22","PNIN"
645,660,645,645,536400,"2014-10-23","PNIN"
645,645,645,645,600100,"2014-10-24","PNIN"
645,665,645,645,45100,"2014-10-27","PNIN"
640,645,640,640,24000,"2014-10-28","PNIN"
665,665,655,665,200,"2014-10-29","PNIN"
645,660,645,645,72100,"2014-10-30","PNIN"
665,690,655,665,206200,"2014-10-31","PNIN"
675,675,660,675,84400,"2014-11-03","PNIN"
730,750,675,730,2175100,"2014-11-04","PNIN"
770,790,725,770,11473100,"2014-11-05","PNIN"
745,785,730,745,2063400,"2014-11-06","PNIN"
740,750,730,740,909100,"2014-11-07","PNIN"
735,770,735,735,27300,"2014-11-10","PNIN"
750,765,725,750,883000,"2014-11-11","PNIN"
745,750,740,745,26600,"2014-11-12","PNIN"
745,750,725,745,668200,"2014-11-13","PNIN"
765,765,755,765,900,"2014-11-14","PNIN"
765,760,740,740,175200,"2014-11-17","PNIN"
745,755,740,745,286000,"2014-11-18","PNIN"
750,760,730,750,1071800,"2014-11-19","PNIN"
740,760,740,740,223700,"2014-11-20","PNIN"
750,760,730,750,1052100,"2014-11-21","PNIN"
750,755,750,750,27900,"2014-11-24","PNIN"
750,750,740,750,112300,"2014-11-25","PNIN"
750,750,740,750,316700,"2014-11-26","PNIN"
750,780,750,750,104600,"2014-11-27","PNIN"
760,770,750,760,162500,"2014-11-28","PNIN"
750,765,750,760,69700,"2014-12-01","PNIN"
765,780,755,770,1205800,"2014-12-02","PNIN"
775,785,760,770,560500,"2014-12-03","PNIN"
780,780,770,770,203100,"2014-12-04","PNIN"
770,775,765,770,48100,"2014-12-05","PNIN"
770,770,750,755,195800,"2014-12-08","PNIN"
755,770,755,770,155300,"2014-12-09","PNIN"
770,770,760,760,62100,"2014-12-10","PNIN"
760,770,760,770,37600,"2014-12-11","PNIN"
770,770,755,765,100200,"2014-12-12","PNIN"
755,755,740,745,507400,"2014-12-15","PNIN"
740,740,720,740,521200,"2014-12-16","PNIN"
740,740,735,735,68600,"2014-12-17","PNIN"
735,755,735,740,220100,"2014-12-18","PNIN"
720,760,720,740,68700,"2014-12-19","PNIN"
750,750,745,750,25000,"2014-12-22","PNIN"
660,765,660,720,417600,"2014-12-23","PNIN"
750,750,740,740,63100,"2014-12-24","PNIN"
740,740,735,740,66100,"2014-12-29","PNIN"
740,755,740,745,3500,"2014-12-30","PNIN"
680,760,680,730,51200,"2015-01-02","PNIN"
765,765,735,760,32700,"2015-01-05","PNIN"
750,755,740,755,135500,"2015-01-06","PNIN"
760,760,740,745,257500,"2015-01-07","PNIN"
740,745,740,745,81600,"2015-01-08","PNIN"
740,745,740,745,223000,"2015-01-09","PNIN"
745,760,710,740,2700,"2015-01-12","PNIN"
710,750,710,730,22500,"2015-01-13","PNIN"
725,740,720,730,1070400,"2015-01-14","PNIN"
745,745,730,745,1100,"2015-01-15","PNIN"
735,735,735,735,500,"2015-01-16","PNIN"
710,735,710,735,3700,"2015-01-19","PNIN"
730,730,730,730,20000,"2015-01-20","PNIN"
730,730,730,730,0,"2015-01-21","PNIN"
735,735,735,735,70100,"2015-01-22","PNIN"
735,765,735,745,476400,"2015-01-23","PNIN"
745,745,730,730,446200,"2015-01-26","PNIN"
750,750,740,740,31200,"2015-01-27","PNIN"
730,730,730,730,110000,"2015-01-28","PNIN"
750,750,730,730,191000,"2015-01-29","PNIN"
735,735,730,730,2700,"2015-01-30","PNIN"
740,740,735,740,1334400,"2015-02-02","PNIN"
760,760,740,745,21000,"2015-02-03","PNIN"
755,755,745,745,97100,"2015-02-04","PNIN"
745,745,745,745,19900,"2015-02-05","PNIN"
730,745,730,740,3500,"2015-02-06","PNIN"
750,760,730,730,25800,"2015-02-09","PNIN"
725,725,725,725,300,"2015-02-10","PNIN"
730,730,700,715,197500,"2015-02-11","PNIN"
720,720,715,720,28200,"2015-02-12","PNIN"
730,750,725,725,22100,"2015-02-13","PNIN"
725,725,720,725,6900,"2015-02-16","PNIN"
720,720,720,720,10000,"2015-02-17","PNIN"
730,740,730,740,51500,"2015-02-18","PNIN"
740,740,740,740,500,"2015-02-20","PNIN"
740,740,740,740,0,"2015-02-23","PNIN"
740,740,740,740,23600,"2015-02-24","PNIN"
740,740,730,740,11600,"2015-02-25","PNIN"
735,735,720,735,4600,"2015-02-26","PNIN"
740,740,740,740,30500,"2015-02-27","PNIN"
735,740,735,740,260200,"2015-03-02","PNIN"
735,735,735,735,4200,"2015-03-03","PNIN"
745,755,740,745,1751700,"2015-03-04","PNIN"
740,740,740,740,36500,"2015-03-05","PNIN"
735,735,725,725,11000,"2015-03-06","PNIN"
740,740,735,735,10200,"2015-03-09","PNIN"
735,740,725,730,818300,"2015-03-10","PNIN"
725,725,725,725,9200,"2015-03-11","PNIN"
740,740,725,725,10100,"2015-03-12","PNIN"
740,750,735,745,696300,"2015-03-13","PNIN"
750,760,740,760,683600,"2015-03-16","PNIN"
760,770,755,755,501200,"2015-03-17","PNIN"
735,760,735,760,284300,"2015-03-18","PNIN"
755,770,755,760,2509300,"2015-03-19","PNIN"
760,760,755,760,418400,"2015-03-20","PNIN"
765,775,765,770,601100,"2015-03-23","PNIN"
775,775,760,760,10000,"2015-03-24","PNIN"
770,795,770,790,2824900,"2015-03-25","PNIN"
795,795,770,770,443500,"2015-03-26","PNIN"
770,785,765,765,6500,"2015-03-27","PNIN"
770,790,770,775,579800,"2015-03-30","PNIN"
790,795,790,790,613900,"2015-03-31","PNIN"
800,810,790,795,2237200,"2015-04-01","PNIN"
800,810,790,795,76600,"2015-04-02","PNIN"
790,790,780,785,148500,"2015-04-06","PNIN"
795,800,770,790,541900,"2015-04-07","PNIN"
800,800,780,790,264100,"2015-04-08","PNIN"
780,795,770,795,27500,"2015-04-09","PNIN"
795,800,790,795,793300,"2015-04-10","PNIN"
830,845,795,830,3157600,"2015-04-13","PNIN"
790,850,790,820,1574600,"2015-04-14","PNIN"
835,835,795,800,488400,"2015-04-15","PNIN"
820,820,800,815,189200,"2015-04-16","PNIN"
820,835,820,830,961800,"2015-04-17","PNIN"
850,850,830,840,1190100,"2015-04-20","PNIN"
850,850,830,840,93800,"2015-04-21","PNIN"
850,850,835,840,852000,"2015-04-22","PNIN"
845,850,835,840,4217200,"2015-04-23","PNIN"
845,850,835,835,972100,"2015-04-24","PNIN"
840,840,790,800,815300,"2015-04-27","PNIN"
805,805,785,790,83200,"2015-04-28","PNIN"
790,805,775,780,78200,"2015-04-29","PNIN"
795,795,780,780,55700,"2015-04-30","PNIN"
795,860,795,820,994200,"2015-05-04","PNIN"
840,840,810,810,583500,"2015-05-05","PNIN"
810,830,805,805,373100,"2015-05-06","PNIN"
805,815,800,810,128000,"2015-05-07","PNIN"
800,800,800,800,363800,"2015-05-08","PNIN"
830,830,810,810,67500,"2015-05-11","PNIN"
910,910,795,800,286700,"2015-05-12","PNIN"
850,850,790,800,480800,"2015-05-13","PNIN"
800,820,800,815,51500,"2015-05-15","PNIN"
845,845,800,820,100300,"2015-05-18","PNIN"
820,820,810,810,78400,"2015-05-19","PNIN"
825,825,780,810,281200,"2015-05-20","PNIN"
810,810,800,805,116000,"2015-05-21","PNIN"
810,810,805,805,200,"2015-05-22","PNIN"
820,820,785,790,5600,"2015-05-25","PNIN"
805,805,780,790,18300,"2015-05-26","PNIN"
770,805,770,795,29000,"2015-05-27","PNIN"
815,815,795,795,25700,"2015-05-28","PNIN"
795,800,785,795,160100,"2015-05-29","PNIN"
795,805,790,800,1900,"2015-06-01","PNIN"
800,800,785,790,59100,"2015-06-03","PNIN"
790,790,775,785,277100,"2015-06-04","PNIN"
780,785,780,780,42100,"2015-06-05","PNIN"
775,790,775,790,60100,"2015-06-08","PNIN"
775,775,755,765,64500,"2015-06-09","PNIN"
770,795,770,775,41200,"2015-06-10","PNIN"
780,790,775,775,804600,"2015-06-11","PNIN"
775,775,775,775,0,"2015-06-12","PNIN"
775,775,755,755,53900,"2015-06-15","PNIN"
790,790,750,755,873100,"2015-06-16","PNIN"
755,775,750,755,165600,"2015-06-17","PNIN"
755,760,745,745,89700,"2015-06-18","PNIN"
765,765,745,750,617600,"2015-06-19","PNIN"
750,750,750,750,21100,"2015-06-22","PNIN"
745,750,745,750,56000,"2015-06-23","PNIN"
760,760,750,750,402800,"2015-06-24","PNIN"
750,750,740,740,258200,"2015-06-25","PNIN"
740,740,730,730,202500,"2015-06-26","PNIN"
730,730,715,725,416100,"2015-06-29","PNIN"
725,730,725,725,436000,"2015-06-30","PNIN"
745,745,715,720,138400,"2015-07-01","PNIN"
725,725,715,720,327700,"2015-07-02","PNIN"
720,720,715,715,116900,"2015-07-03","PNIN"
715,715,705,705,131600,"2015-07-06","PNIN"
705,705,705,705,11900,"2015-07-07","PNIN"
700,700,690,700,110700,"2015-07-08","PNIN"
695,700,675,700,967000,"2015-07-09","PNIN"
705,765,700,700,178200,"2015-07-10","PNIN"
705,710,705,705,171100,"2015-07-13","PNIN"
725,725,700,700,451600,"2015-07-14","PNIN"
700,700,700,700,40500,"2015-07-15","PNIN"
700,700,700,700,122600,"2015-07-22","PNIN"
700,700,700,700,25400,"2015-07-23","PNIN"
700,700,700,700,4000,"2015-07-24","PNIN"
700,700,690,695,474700,"2015-07-27","PNIN"
690,690,685,690,122200,"2015-07-28","PNIN"
700,700,685,685,64300,"2015-07-29","PNIN"
685,685,685,685,93600,"2015-07-30","PNIN"
685,685,685,685,38300,"2015-07-31","PNIN"
685,685,655,680,452600,"2015-08-03","PNIN"
670,680,670,680,71100,"2015-08-04","PNIN"
670,700,670,680,322600,"2015-08-05","PNIN"
675,685,675,680,1402800,"2015-08-06","PNIN"
680,680,675,680,870800,"2015-08-07","PNIN"
675,680,670,670,84400,"2015-08-10","PNIN"
680,680,665,665,432000,"2015-08-11","PNIN"
660,665,650,660,211400,"2015-08-12","PNIN"
695,695,655,655,863400,"2015-08-13","PNIN"
650,670,645,645,246900,"2015-08-14","PNIN"
650,670,640,645,590600,"2015-08-18","PNIN"
640,640,630,630,257200,"2015-08-19","PNIN"
625,630,615,625,332400,"2015-08-20","PNIN"
625,625,610,615,387800,"2015-08-21","PNIN"
605,605,550,600,503800,"2015-08-24","PNIN"
575,600,575,590,1280000,"2015-08-25","PNIN"
590,600,575,590,122200,"2015-08-26","PNIN"
600,625,600,625,183400,"2015-08-27","PNIN"
625,625,625,625,4000,"2015-08-28","PNIN"
610,620,610,620,600,"2015-08-31","PNIN"
620,620,605,605,110100,"2015-09-01","PNIN"
605,605,600,605,283900,"2015-09-02","PNIN"
610,625,610,625,19200,"2015-09-03","PNIN"
620,620,620,620,740400,"2015-09-04","PNIN"
625,625,600,620,126100,"2015-09-07","PNIN"
630,635,600,635,19500,"2015-09-08","PNIN"
610,610,610,610,816600,"2015-09-09","PNIN"
605,630,600,620,43900,"2015-09-10","PNIN"
620,620,610,610,4900,"2015-09-11","PNIN"
615,615,610,610,251600,"2015-09-14","PNIN"
610,610,610,610,26200,"2015-09-15","PNIN"
605,620,605,620,1100,"2015-09-16","PNIN"
620,620,620,620,500,"2015-09-17","PNIN"
610,610,610,610,521600,"2015-09-18","PNIN"
640,640,615,630,50300,"2015-09-21","PNIN"
650,650,640,640,200,"2015-09-22","PNIN"
635,635,610,610,69400,"2015-09-23","PNIN"
605,605,595,595,270000,"2015-09-25","PNIN"
600,600,600,600,20300,"2015-09-28","PNIN"
585,585,580,580,175200,"2015-09-29","PNIN"
580,580,580,580,21000,"2015-09-30","PNIN"
635,635,580,580,152800,"2015-10-01","PNIN"
580,580,580,580,12200,"2015-10-02","PNIN"
590,600,580,600,68100,"2015-10-05","PNIN"
620,620,605,605,87900,"2015-10-06","PNIN"
610,615,610,615,10200,"2015-10-07","PNIN"
600,600,600,600,259300,"2015-10-08","PNIN"
625,625,620,620,61600,"2015-10-09","PNIN"
610,620,610,610,426500,"2015-10-12","PNIN"
610,620,600,600,112400,"2015-10-13","PNIN"
590,625,590,620,147900,"2015-10-15","PNIN"
590,615,590,590,4200,"2015-10-16","PNIN"
620,620,620,620,100,"2015-10-19","PNIN"
620,620,615,615,10500,"2015-10-20","PNIN"
615,620,600,620,350200,"2015-10-21","PNIN"
620,620,605,605,29300,"2015-10-22","PNIN"
625,625,620,625,1800,"2015-10-23","PNIN"
625,625,610,610,1100,"2015-10-26","PNIN"
610,610,610,610,0,"2015-10-27","PNIN"
635,635,615,615,10100,"2015-10-28","PNIN"
625,625,610,610,30100,"2015-10-29","PNIN"
615,615,590,595,185500,"2015-10-30","PNIN"
605,605,600,600,401400,"2015-11-02","PNIN"
600,600,590,590,92400,"2015-11-03","PNIN"
590,600,590,600,72900,"2015-11-04","PNIN"
590,600,575,585,179900,"2015-11-05","PNIN"
605,605,605,605,100,"2015-11-06","PNIN"
590,590,590,590,165100,"2015-11-09","PNIN"
590,590,575,580,57000,"2015-11-10","PNIN"
580,580,575,575,65700,"2015-11-11","PNIN"
585,585,580,580,40600,"2015-11-12","PNIN"
580,580,580,580,15500,"2015-11-13","PNIN"
595,600,560,570,1170900,"2015-11-16","PNIN"
590,590,590,590,1000,"2015-11-17","PNIN"
605,605,570,570,17300,"2015-11-18","PNIN"
600,600,595,595,4000,"2015-11-19","PNIN"
595,595,595,595,4e+05,"2015-11-20","PNIN"
600,600,570,570,1284900,"2015-11-23","PNIN"
600,600,565,580,213500,"2015-11-24","PNIN"
570,570,570,570,3100,"2015-11-25","PNIN"
580,625,570,570,3300,"2015-11-26","PNIN"
620,620,565,565,3900,"2015-11-27","PNIN"
600,600,595,595,600,"2015-11-30","PNIN"
590,590,590,590,2e+05,"2015-12-01","PNIN"
590,590,580,585,220300,"2015-12-02","PNIN"
600,600,575,575,501500,"2015-12-03","PNIN"
575,575,575,575,0,"2015-12-04","PNIN"
580,595,565,565,1700,"2015-12-07","PNIN"
565,595,550,550,215700,"2015-12-08","PNIN"
550,550,550,550,0,"2015-12-09","PNIN"
550,550,540,545,57700,"2015-12-10","PNIN"
540,545,520,535,308100,"2015-12-11","PNIN"
585,585,535,540,311800,"2015-12-14","PNIN"
565,565,535,535,1600,"2015-12-15","PNIN"
565,565,565,565,100,"2015-12-16","PNIN"
565,565,550,560,24700,"2015-12-17","PNIN"
560,560,560,560,0,"2015-12-18","PNIN"
560,560,560,560,3000,"2015-12-21","PNIN"
540,570,540,545,73800,"2015-12-22","PNIN"
545,545,545,545,0,"2015-12-23","PNIN"
570,570,545,545,215600,"2015-12-28","PNIN"
545,545,540,545,101500,"2015-12-29","PNIN"
545,545,545,545,1000,"2015-12-30","PNIN"
550,550,525,525,1327600,"2016-01-04","PNIN"
555,555,540,540,3300,"2016-01-05","PNIN"
550,550,540,540,131000,"2016-01-06","PNIN"
535,540,530,530,16200,"2016-01-07","PNIN"
535,535,530,530,94800,"2016-01-08","PNIN"
525,580,525,565,1912800,"2016-01-11","PNIN"
565,565,565,565,0,"2016-01-12","PNIN"
560,560,560,560,1401000,"2016-01-13","PNIN"
560,560,560,560,0,"2016-01-14","PNIN"
555,560,555,560,20300,"2016-01-15","PNIN"
560,560,525,525,9400,"2016-01-18","PNIN"
555,555,530,555,1300,"2016-01-19","PNIN"
530,530,530,530,108400,"2016-01-20","PNIN"
545,545,545,545,100,"2016-01-21","PNIN"
540,540,525,525,157900,"2016-01-22","PNIN"
520,520,505,510,58700,"2016-01-25","PNIN"
510,515,495,495,375900,"2016-01-26","PNIN"
500,500,495,500,244800,"2016-01-27","PNIN"
498,525,498,498,34000,"2016-01-28","PNIN"
500,500,496,500,239300,"2016-01-29","PNIN"
500,520,495,495,320800,"2016-02-01","PNIN"
500,500,494,494,1243600,"2016-02-02","PNIN"
497,497,494,494,42800,"2016-02-03","PNIN"
499,500,493,493,307100,"2016-02-04","PNIN"
493,505,489,500,1520900,"2016-02-05","PNIN"
497,500,497,497,1254000,"2016-02-09","PNIN"
500,500,500,500,67400,"2016-02-10","PNIN"
500,500,500,500,0,"2016-02-11","PNIN"
505,505,505,505,100,"2016-02-12","PNIN"
505,505,505,505,100,"2016-02-15","PNIN"
500,500,500,500,1006000,"2016-02-16","PNIN"
496,496,495,495,440600,"2016-02-17","PNIN"
495,495,491,492,510000,"2016-02-18","PNIN"
492,492,488,488,1133800,"2016-02-19","PNIN"
487,496,487,496,200,"2016-02-22","PNIN"
496,496,491,496,217600,"2016-02-23","PNIN"
488,495,488,495,32100,"2016-02-24","PNIN"
484,500,484,490,6200,"2016-02-25","PNIN"
485,490,482,490,200200,"2016-02-26","PNIN"
482,490,482,490,560000,"2016-02-29","PNIN"
489,489,482,489,212600,"2016-03-01","PNIN"
493,500,476,489,64400,"2016-03-02","PNIN"
489,497,489,489,1702800,"2016-03-03","PNIN"
489,489,489,489,1610800,"2016-03-04","PNIN"
489,489,485,486,107600,"2016-03-07","PNIN"
492,510,492,493,68800,"2016-03-08","PNIN"
505,505,488,498,41000,"2016-03-10","PNIN"
498,498,498,498,0,"2016-03-11","PNIN"
498,498,498,498,0,"2016-03-14","PNIN"
492,520,492,515,859300,"2016-03-15","PNIN"
515,515,500,505,1207000,"2016-03-16","PNIN"
515,515,500,505,376000,"2016-03-17","PNIN"
510,540,500,505,1033900,"2016-03-18","PNIN"
510,520,500,505,2738500,"2016-03-21","PNIN"
510,515,500,505,324300,"2016-03-22","PNIN"
515,525,500,505,271300,"2016-03-23","PNIN"
500,515,500,510,128500,"2016-03-24","PNIN"
515,520,505,505,96700,"2016-03-28","PNIN"
515,515,505,505,70200,"2016-03-29","PNIN"
500,505,460,500,351700,"2016-03-30","PNIN"
500,505,485,489,68600,"2016-03-31","PNIN"
499,505,489,492,673800,"2016-04-01","PNIN"
500,505,490,495,2017700,"2016-04-04","PNIN"
500,500,490,493,827400,"2016-04-05","PNIN"
498,510,498,510,1823200,"2016-04-06","PNIN"
510,515,505,505,1412500,"2016-04-07","PNIN"
510,510,500,505,141500,"2016-04-08","PNIN"
505,505,505,505,0,"2016-04-11","PNIN"
500,510,500,505,59200,"2016-04-12","PNIN"
505,505,505,505,0,"2016-04-13","PNIN"
505,505,505,505,0,"2016-04-14","PNIN"
505,505,505,505,0,"2016-04-15","PNIN"
505,505,505,505,0,"2016-04-18","PNIN"
505,505,505,505,0,"2016-04-19","PNIN"
510,510,510,510,5000,"2016-04-20","PNIN"
510,510,500,510,107800,"2016-04-21","PNIN"
510,510,505,505,2600,"2016-04-22","PNIN"
505,510,505,510,25700,"2016-04-25","PNIN"
510,510,505,505,242700,"2016-04-26","PNIN"
520,520,510,510,165600,"2016-04-27","PNIN"
515,520,515,520,130000,"2016-04-28","PNIN"
520,520,510,515,163100,"2016-04-29","PNIN"
515,525,515,515,168000,"2016-05-02","PNIN"
525,525,515,515,88000,"2016-05-03","PNIN"
515,520,515,515,72600,"2016-05-04","PNIN"
515,515,510,510,16000,"2016-05-09","PNIN"
510,510,505,510,41900,"2016-05-10","PNIN"
515,515,515,515,100,"2016-05-11","PNIN"
515,515,515,515,30000,"2016-05-12","PNIN"
515,515,510,515,121100,"2016-05-13","PNIN"
520,530,510,525,122500,"2016-05-16","PNIN"
515,550,515,545,1191400,"2016-05-17","PNIN"
545,555,530,555,872000,"2016-05-18","PNIN"
540,570,540,560,4,"2016-05-19","PNIN"
565,565,545,560,4,"2016-05-20","PNIN"
560,585,560,580,531000,"2016-05-23","PNIN"
580,610,580,600,502300,"2016-05-24","PNIN"
605,605,595,595,724800,"2016-05-25","PNIN"
595,600,580,600,776200,"2016-05-26","PNIN"
605,605,605,605,16100,"2016-05-27","PNIN"
605,605,580,580,264300,"2016-05-30","PNIN"
580,580,525,540,409700,"2016-05-31","PNIN"
540,570,540,565,5700,"2016-06-01","PNIN"
560,570,560,565,64300,"2016-06-02","PNIN"
550,575,550,575,28500,"2016-06-03","PNIN"
575,575,550,570,353300,"2016-06-06","PNIN"
570,575,565,575,965600,"2016-06-07","PNIN"
575,600,575,600,281400,"2016-06-08","PNIN"
610,630,585,600,80900,"2016-06-09","PNIN"
595,605,590,605,22100,"2016-06-10","PNIN"
605,625,595,600,38300,"2016-06-13","PNIN"
600,600,590,595,17300,"2016-06-14","PNIN"
595,595,550,590,7400,"2016-06-15","PNIN"
575,575,570,570,302200,"2016-06-16","PNIN"
575,595,575,595,27400,"2016-06-17","PNIN"
580,595,575,590,222300,"2016-06-20","PNIN"
590,590,580,580,72000,"2016-06-21","PNIN"
580,580,580,580,0,"2016-06-22","PNIN"
580,580,570,575,27600,"2016-06-23","PNIN"
570,580,550,570,311700,"2016-06-24","PNIN"
570,570,570,570,0,"2016-06-27","PNIN"
575,625,575,625,2963400,"2016-06-28","PNIN"
625,630,625,625,681900,"2016-06-29","PNIN"
600,645,600,635,35700,"2016-06-30","PNIN"
635,635,605,625,32300,"2016-07-01","PNIN"
625,635,625,625,5900,"2016-07-11","PNIN"
630,630,610,610,22600,"2016-07-12","PNIN"
590,610,580,590,117500,"2016-07-13","PNIN"
595,605,590,600,101300,"2016-07-14","PNIN"
600,615,590,600,163200,"2016-07-15","PNIN"
600,605,575,605,126900,"2016-07-18","PNIN"
610,615,585,600,141000,"2016-07-19","PNIN"
610,610,595,600,56700,"2016-07-20","PNIN"
610,615,600,615,50900,"2016-07-21","PNIN"
615,615,600,600,2300,"2016-07-22","PNIN"
615,615,600,600,51800,"2016-07-25","PNIN"
600,610,600,600,12200,"2016-07-26","PNIN"
600,610,595,595,39200,"2016-07-27","PNIN"
595,610,595,600,29200,"2016-07-28","PNIN"
610,630,595,600,43900,"2016-07-29","PNIN"
600,610,600,600,634500,"2016-08-01","PNIN"
610,630,605,625,233300,"2016-08-02","PNIN"
630,655,625,630,1579700,"2016-08-03","PNIN"
645,655,645,645,1336400,"2016-08-04","PNIN"
650,675,645,645,101700,"2016-08-05","PNIN"
650,650,635,635,284000,"2016-08-08","PNIN"
640,670,640,655,2273400,"2016-08-09","PNIN"
655,660,645,655,338200,"2016-08-10","PNIN"
655,670,650,660,1710000,"2016-08-11","PNIN"
660,660,640,650,2406900,"2016-08-12","PNIN"
650,690,630,655,1816600,"2016-08-15","PNIN"
660,670,655,655,143500,"2016-08-16","PNIN"
655,660,650,650,158100,"2016-08-18","PNIN"
650,655,640,640,219300,"2016-08-19","PNIN"
650,650,630,635,741800,"2016-08-22","PNIN"
635,635,630,635,47000,"2016-08-23","PNIN"
630,640,615,625,989400,"2016-08-24","PNIN"
640,640,625,625,750100,"2016-08-25","PNIN"
625,635,625,625,757200,"2016-08-26","PNIN"
625,630,625,625,809200,"2016-08-29","PNIN"
630,640,625,640,244200,"2016-08-30","PNIN"
640,645,640,645,621600,"2016-08-31","PNIN"
645,645,645,645,785800,"2016-09-01","PNIN"
645,655,645,650,290000,"2016-09-02","PNIN"
650,650,650,650,66200,"2016-09-05","PNIN"
650,655,650,650,2411400,"2016-09-06","PNIN"
650,650,615,645,437400,"2016-09-07","PNIN"
625,650,625,650,99400,"2016-09-08","PNIN"
650,650,645,645,321400,"2016-09-09","PNIN"
645,645,645,645,3e+05,"2016-09-13","PNIN"
640,640,640,640,6400,"2016-09-14","PNIN"
640,640,630,640,57900,"2016-09-15","PNIN"
640,640,640,640,1600,"2016-09-16","PNIN"
630,630,625,625,23800,"2016-09-19","PNIN"
625,625,620,620,31900,"2016-09-20","PNIN"
615,635,605,630,42100,"2016-09-21","PNIN"
630,630,630,630,320000,"2016-09-22","PNIN"
635,635,630,635,235000,"2016-09-23","PNIN"
640,640,640,640,3e+05,"2016-09-26","PNIN"
640,640,635,635,83000,"2016-09-27","PNIN"
635,635,635,635,0,"2016-09-28","PNIN"
590,635,590,635,200,"2016-09-29","PNIN"
635,665,620,655,3097100,"2016-09-30","PNIN"
660,660,650,655,216100,"2016-10-03","PNIN"
655,675,650,670,295000,"2016-10-04","PNIN"
680,680,640,670,154000,"2016-10-05","PNIN"
650,650,630,640,1082700,"2016-10-06","PNIN"
655,655,645,645,77000,"2016-10-07","PNIN"
645,655,640,640,66800,"2016-10-10","PNIN"
640,645,640,640,53800,"2016-10-11","PNIN"
640,645,640,640,91500,"2016-10-12","PNIN"
640,650,640,650,226500,"2016-10-13","PNIN"
650,650,635,635,33700,"2016-10-14","PNIN"
635,640,620,640,136800,"2016-10-17","PNIN"
650,665,645,655,7023400,"2016-10-18","PNIN"
660,675,655,660,5781600,"2016-10-19","PNIN"
660,665,650,665,9200,"2016-10-20","PNIN"
665,685,655,680,320200,"2016-10-21","PNIN"
680,720,680,700,842100,"2016-10-24","PNIN"
705,705,700,700,377300,"2016-10-25","PNIN"
700,700,685,685,573600,"2016-10-26","PNIN"
680,690,680,690,35900,"2016-10-27","PNIN"
690,690,690,690,54800,"2016-10-28","PNIN"
700,700,700,700,854200,"2016-10-31","PNIN"
700,700,660,690,328600,"2016-11-01","PNIN"
710,710,710,710,100,"2016-11-02","PNIN"
695,700,680,680,172000,"2016-11-03","PNIN"
680,690,680,690,70000,"2016-11-04","PNIN"
690,690,675,675,100,"2016-11-07","PNIN"
685,685,680,680,184400,"2016-11-08","PNIN"
680,680,680,680,6000,"2016-11-09","PNIN"
700,700,700,700,100,"2016-11-10","PNIN"
650,680,635,650,423900,"2016-11-11","PNIN"
650,690,650,690,12400,"2016-11-14","PNIN"
690,690,690,690,0,"2016-11-15","PNIN"
690,690,650,660,103000,"2016-11-16","PNIN"
665,665,665,665,400,"2016-11-17","PNIN"
665,665,665,665,0,"2016-11-18","PNIN"
700,700,665,665,3,"2016-11-21","PNIN"
630,695,630,695,6100,"2016-11-22","PNIN"
685,685,680,680,400,"2016-11-23","PNIN"
645,650,645,645,20100,"2016-11-24","PNIN"
635,640,635,640,23400,"2016-11-25","PNIN"
640,650,640,650,4800,"2016-11-28","PNIN"
670,670,620,645,732300,"2016-11-29","PNIN"
620,640,620,620,323400,"2016-11-30","PNIN"
620,630,615,620,243600,"2016-12-01","PNIN"
625,625,625,625,1400,"2016-12-02","PNIN"
625,625,625,625,5500,"2016-12-05","PNIN"
620,620,620,620,1900,"2016-12-06","PNIN"
635,635,620,620,63000,"2016-12-07","PNIN"
625,630,625,630,481000,"2016-12-08","PNIN"
605,605,605,605,61600,"2016-12-09","PNIN"
605,620,605,605,5000,"2016-12-13","PNIN"
620,640,620,620,527900,"2016-12-14","PNIN"
650,650,615,615,6100,"2016-12-15","PNIN"
615,645,615,615,26200,"2016-12-16","PNIN"
670,670,595,600,256800,"2016-12-19","PNIN"
600,620,600,600,3034300,"2016-12-20","PNIN"
600,600,600,600,0,"2016-12-21","PNIN"
600,600,595,600,13700,"2016-12-22","PNIN"
600,600,600,600,0,"2016-12-23","PNIN"
600,600,600,600,0,"2016-12-27","PNIN"
600,600,600,600,3000,"2016-12-28","PNIN"
625,630,625,630,5000,"2016-12-29","PNIN"
630,630,605,605,17800,"2016-12-30","PNIN"
605,605,605,605,0,"2017-01-02","PNIN"
620,620,605,605,103700,"2017-01-03","PNIN"
605,630,605,615,800,"2017-01-04","PNIN"
630,645,630,630,81800,"2017-01-05","PNIN"
640,640,625,625,3600,"2017-01-06","PNIN"
625,635,620,635,707200,"2017-01-09","PNIN"
635,635,625,625,500,"2017-01-10","PNIN"
625,635,625,625,110400,"2017-01-11","PNIN"
625,635,625,625,11300,"2017-01-12","PNIN"
650,650,625,625,5600,"2017-01-13","PNIN"
625,635,625,625,14900,"2017-01-16","PNIN"
625,670,625,630,179400,"2017-01-17","PNIN"
630,650,625,650,649200,"2017-01-18","PNIN"
650,650,650,650,1900,"2017-01-19","PNIN"
650,650,640,650,199500,"2017-01-20","PNIN"
650,650,645,650,45500,"2017-01-23","PNIN"
650,650,650,650,400,"2017-01-24","PNIN"
650,650,620,620,300,"2017-01-25","PNIN"
620,660,620,650,252700,"2017-01-26","PNIN"
655,655,650,650,785500,"2017-01-27","PNIN"
650,650,650,650,600,"2017-01-30","PNIN"
650,650,635,650,1300,"2017-01-31","PNIN"
650,650,645,645,27500,"2017-02-01","PNIN"
630,680,630,655,611000,"2017-02-02","PNIN"
655,670,655,660,913400,"2017-02-03","PNIN"
690,690,660,690,4300,"2017-02-06","PNIN"
660,685,660,680,104300,"2017-02-07","PNIN"
680,680,680,680,1000,"2017-02-08","PNIN"
680,680,680,680,0,"2017-02-09","PNIN"
680,680,660,680,101000,"2017-02-10","PNIN"
680,680,670,680,170100,"2017-02-13","PNIN"
680,680,675,680,70700,"2017-02-14","PNIN"
680,680,680,680,0,"2017-02-15","PNIN"
680,680,675,675,12200,"2017-02-16","PNIN"
675,690,675,690,111700,"2017-02-17","PNIN"
690,700,690,700,3287300,"2017-02-20","PNIN"
690,705,690,695,107300,"2017-02-21","PNIN"
700,700,700,700,415900,"2017-02-22","PNIN"
705,720,700,705,1504500,"2017-02-23","PNIN"
705,725,705,715,1442300,"2017-02-24","PNIN"
715,715,700,715,369800,"2017-02-27","PNIN"
715,720,710,715,1137400,"2017-02-28","PNIN"
710,715,710,715,159600,"2017-03-01","PNIN"
710,720,705,720,193300,"2017-03-02","PNIN"
720,720,720,720,400,"2017-03-03","PNIN"
720,720,720,720,2700,"2017-03-06","PNIN"
715,715,715,715,5100,"2017-03-07","PNIN"
715,715,715,715,3400,"2017-03-08","PNIN"
710,710,705,710,17000,"2017-03-09","PNIN"
710,710,705,710,3000,"2017-03-10","PNIN"
710,710,705,705,34700,"2017-03-13","PNIN"
705,715,700,715,54100,"2017-03-14","PNIN"
715,720,715,715,57900,"2017-03-15","PNIN"
715,715,715,715,0,"2017-03-16","PNIN"
715,725,715,725,100,"2017-03-17","PNIN"
725,725,725,725,300,"2017-03-20","PNIN"
725,735,725,735,456800,"2017-03-21","PNIN"
735,735,735,735,0,"2017-03-22","PNIN"
735,735,730,730,21600,"2017-03-23","PNIN"
740,740,740,740,1400,"2017-03-24","PNIN"
740,750,730,740,301300,"2017-03-27","PNIN"
740,755,705,735,735200,"2017-03-29","PNIN"
720,740,680,720,292800,"2017-03-30","PNIN"
725,740,720,735,425000,"2017-03-31","PNIN"
745,915,745,830,11775700,"2017-04-03","PNIN"
830,890,830,850,2173700,"2017-04-04","PNIN"
850,850,850,850,0,"2017-04-05","PNIN"
860,860,835,850,653200,"2017-04-06","PNIN"
850,855,845,850,187300,"2017-04-07","PNIN"
860,860,840,850,896600,"2017-04-10","PNIN"
850,865,845,860,1280400,"2017-04-11","PNIN"
860,885,860,875,659700,"2017-04-12","PNIN"
885,950,885,905,2938700,"2017-04-13","PNIN"
905,920,875,880,350900,"2017-04-17","PNIN"
875,900,875,880,223900,"2017-04-18","PNIN"
880,880,880,880,0,"2017-04-19","PNIN"
880,910,870,870,286700,"2017-04-20","PNIN"
870,885,850,850,297000,"2017-04-21","PNIN"
850,890,845,850,412800,"2017-04-25","PNIN"
850,880,850,865,575800,"2017-04-26","PNIN"
865,865,850,850,341900,"2017-04-27","PNIN"
850,860,845,850,348600,"2017-04-28","PNIN"
860,860,835,855,1031400,"2017-05-02","PNIN"
830,850,830,835,359400,"2017-05-03","PNIN"
835,850,835,850,1215000,"2017-05-04","PNIN"
840,840,830,840,516400,"2017-05-05","PNIN"
840,845,820,840,710100,"2017-05-08","PNIN"
845,880,825,855,1192500,"2017-05-09","PNIN"
855,870,850,860,2273300,"2017-05-10","PNIN"
860,860,845,855,51000,"2017-05-12","PNIN"
855,855,830,835,105300,"2017-05-15","PNIN"
840,860,840,840,3951800,"2017-05-16","PNIN"
840,850,825,830,605400,"2017-05-17","PNIN"
830,855,830,850,605400,"2017-05-18","PNIN"
850,855,840,850,14100,"2017-05-19","PNIN"
850,860,845,855,809900,"2017-05-22","PNIN"
855,865,850,860,480700,"2017-05-23","PNIN"
860,865,850,865,189600,"2017-05-24","PNIN"
865,870,860,865,221900,"2017-05-26","PNIN"
865,870,860,860,662100,"2017-05-29","PNIN"
865,865,850,850,187000,"2017-05-30","PNIN"
850,855,850,855,312400,"2017-05-31","PNIN"
855,855,855,855,0,"2017-06-01","PNIN"
870,875,860,865,454300,"2017-06-02","PNIN"
900,900,860,860,58300,"2017-06-05","PNIN"
860,870,860,870,120600,"2017-06-06","PNIN"
870,870,855,860,1049900,"2017-06-07","PNIN"
855,865,855,855,11600,"2017-06-08","PNIN"
855,855,850,850,133000,"2017-06-09","PNIN"
850,865,850,860,712600,"2017-06-12","PNIN"
855,855,850,850,88600,"2017-06-13","PNIN"
850,850,835,850,430800,"2017-06-14","PNIN"
850,855,845,850,428100,"2017-06-15","PNIN"
855,855,850,850,800,"2017-06-16","PNIN"
850,850,845,850,713600,"2017-06-19","PNIN"
850,850,840,840,3700,"2017-06-20","PNIN"
830,840,830,835,215600,"2017-06-21","PNIN"
850,850,840,840,200,"2017-06-22","PNIN"
840,840,840,840,0,"2017-06-23","PNIN"
840,840,840,840,0,"2017-06-26","PNIN"
840,840,840,840,0,"2017-06-27","PNIN"
840,840,840,840,0,"2017-06-28","PNIN"
840,840,840,840,0,"2017-06-29","PNIN"
840,840,840,840,0,"2017-06-30","PNIN"
840,840,770,835,436700,"2017-07-03","PNIN"
840,840,830,830,34500,"2017-07-04","PNIN"
830,845,825,825,991400,"2017-07-05","PNIN"
825,850,825,840,1789700,"2017-07-06","PNIN"
840,845,840,840,402100,"2017-07-07","PNIN"
840,840,840,840,0,"2017-07-10","PNIN"
845,845,830,840,286000,"2017-07-11","PNIN"
840,840,835,840,481800,"2017-07-12","PNIN"
835,835,820,820,305900,"2017-07-13","PNIN"
835,835,835,835,50000,"2017-07-14","PNIN"
835,835,825,825,102800,"2017-07-17","PNIN"
835,835,835,835,60100,"2017-07-18","PNIN"
835,840,825,825,801300,"2017-07-19","PNIN"
830,835,830,830,69700,"2017-07-20","PNIN"
830,835,820,825,28600,"2017-07-21","PNIN"
825,830,820,820,19400,"2017-07-24","PNIN"
820,830,820,825,50900,"2017-07-25","PNIN"
830,830,825,825,43300,"2017-07-26","PNIN"
815,825,810,810,154900,"2017-07-27","PNIN"
820,835,815,835,183300,"2017-07-28","PNIN"
835,835,830,830,155900,"2017-07-31","PNIN"
835,835,830,830,127400,"2017-08-01","PNIN"
820,840,820,820,27000,"2017-08-02","PNIN"
825,825,800,825,12600,"2017-08-03","PNIN"
800,815,800,815,112900,"2017-08-04","PNIN"
815,825,815,825,54900,"2017-08-07","PNIN"
830,830,805,805,22600,"2017-08-08","PNIN"
805,805,800,800,50900,"2017-08-09","PNIN"
800,805,795,800,54400,"2017-08-10","PNIN"
800,805,795,805,55700,"2017-08-11","PNIN"
790,800,790,800,58900,"2017-08-14","PNIN"
805,830,800,830,983900,"2017-08-15","PNIN"
825,835,805,805,84900,"2017-08-16","PNIN"
805,805,805,805,0,"2017-08-17","PNIN"
810,820,800,820,95400,"2017-08-18","PNIN"
820,820,805,820,17500,"2017-08-21","PNIN"
820,825,820,825,3200,"2017-08-22","PNIN"
825,830,820,825,55100,"2017-08-23","PNIN"
820,830,820,825,9000,"2017-08-24","PNIN"
830,830,825,825,230000,"2017-08-25","PNIN"
825,830,825,825,304200,"2017-08-28","PNIN"
825,830,825,830,8700,"2017-08-29","PNIN"
830,835,830,830,69500,"2017-08-30","PNIN"
830,830,820,825,628300,"2017-08-31","PNIN"
825,825,825,825,0,"2017-09-01","PNIN"
820,825,820,820,36900,"2017-09-04","PNIN"
825,825,815,825,480200,"2017-09-05","PNIN"
830,830,820,820,43000,"2017-09-06","PNIN"
820,820,770,815,122400,"2017-09-07","PNIN"
815,815,805,805,34700,"2017-09-08","PNIN"
805,825,800,825,102600,"2017-09-11","PNIN"
825,825,800,820,600,"2017-09-12","PNIN"
805,820,805,820,6800,"2017-09-13","PNIN"
820,820,800,820,10200,"2017-09-14","PNIN"
820,820,790,805,100300,"2017-09-15","PNIN"
815,820,810,820,522500,"2017-09-18","PNIN"
815,820,810,810,397400,"2017-09-19","PNIN"
810,815,800,815,217500,"2017-09-20","PNIN"
815,815,815,815,0,"2017-09-21","PNIN"
815,850,815,840,705700,"2017-09-22","PNIN"
850,850,830,830,575400,"2017-09-25","PNIN"
830,845,800,805,105600,"2017-09-26","PNIN"
810,815,800,815,45200,"2017-09-27","PNIN"
815,825,805,815,161500,"2017-09-28","PNIN"
815,815,805,815,106300,"2017-09-29","PNIN"
815,830,810,815,26500,"2017-10-02","PNIN"
825,830,815,830,40800,"2017-10-03","PNIN"
825,835,810,835,31700,"2017-10-04","PNIN"
830,840,825,830,131900,"2017-10-05","PNIN"
830,835,815,835,46100,"2017-10-06","PNIN"
835,840,820,820,108400,"2017-10-09","PNIN"
820,830,815,815,50200,"2017-10-10","PNIN"
815,825,815,820,57000,"2017-10-11","PNIN"
815,825,815,815,24300,"2017-10-12","PNIN"
820,825,815,825,4800,"2017-10-13","PNIN"
820,830,820,825,46900,"2017-10-16","PNIN"
830,845,825,830,1991100,"2017-10-17","PNIN"
830,840,830,830,45500,"2017-10-18","PNIN"
835,835,825,830,72200,"2017-10-19","PNIN"
825,835,825,835,4100,"2017-10-20","PNIN"
840,840,830,835,3100,"2017-10-23","PNIN"
830,840,830,835,53900,"2017-10-24","PNIN"
830,835,830,835,322100,"2017-10-25","PNIN"
830,830,820,830,23400,"2017-10-26","PNIN"
830,840,830,830,325600,"2017-10-27","PNIN"
835,835,835,835,200,"2017-10-30","PNIN"
835,840,830,840,44200,"2017-10-31","PNIN"
840,845,835,840,85600,"2017-11-01","PNIN"
850,865,830,860,916700,"2017-11-02","PNIN"
850,850,830,850,112200,"2017-11-03","PNIN"
850,870,845,855,995100,"2017-11-06","PNIN"
850,865,850,850,1071400,"2017-11-07","PNIN"
855,885,855,870,347200,"2017-11-08","PNIN"
870,880,855,875,95200,"2017-11-09","PNIN"
875,875,870,875,78500,"2017-11-10","PNIN"
875,880,860,880,217000,"2017-11-13","PNIN"
875,880,870,875,189800,"2017-11-14","PNIN"
875,890,870,875,884900,"2017-11-15","PNIN"
875,890,865,865,267100,"2017-11-16","PNIN"
865,885,865,875,32800,"2017-11-17","PNIN"
875,875,855,860,273800,"2017-11-20","PNIN"
870,875,845,850,78900,"2017-11-21","PNIN"
845,870,840,860,42300,"2017-11-22","PNIN"
860,870,845,870,156300,"2017-11-23","PNIN"
860,875,860,865,34700,"2017-11-24","PNIN"
865,880,855,870,187500,"2017-11-27","PNIN"
870,870,860,870,332000,"2017-11-28","PNIN"
870,870,860,860,38600,"2017-11-29","PNIN"
870,870,860,865,35700,"2017-11-30","PNIN"
865,865,865,865,0,"2017-12-01","PNIN"
870,870,865,865,20200,"2017-12-04","PNIN"
870,870,850,860,72700,"2017-12-05","PNIN"
860,915,860,880,3599500,"2017-12-06","PNIN"
880,895,860,880,67200,"2017-12-07","PNIN"
880,880,865,865,60300,"2017-12-08","PNIN"
875,875,865,870,18500,"2017-12-11","PNIN"
870,870,855,860,232900,"2017-12-12","PNIN"
875,875,860,870,62800,"2017-12-13","PNIN"
880,885,870,880,324800,"2017-12-14","PNIN"
880,885,880,880,72000,"2017-12-15","PNIN"
885,895,880,885,830800,"2017-12-18","PNIN"
900,900,885,885,58000,"2017-12-19","PNIN"
885,895,880,885,257900,"2017-12-20","PNIN"
885,895,880,890,84400,"2017-12-21","PNIN"
890,895,885,885,38300,"2017-12-22","PNIN"
885,885,885,885,0,"2017-12-25","PNIN"
885,885,885,885,0,"2017-12-26","PNIN"
885,900,880,885,40400,"2017-12-27","PNIN"
890,890,880,880,395500,"2017-12-28","PNIN"
880,895,880,880,194100,"2017-12-29","PNIN"
880,880,880,880,0,"2018-01-01","PNIN"
880,890,880,890,722500,"2018-01-02","PNIN"
890,890,885,890,12700,"2018-01-03","PNIN"
890,890,880,890,180900,"2018-01-04","PNIN"
890,890,885,890,1461200,"2018-01-05","PNIN"
895,895,890,890,162900,"2018-01-08","PNIN"
885,900,860,870,4493100,"2018-01-09","PNIN"
870,890,865,890,76700,"2018-01-10","PNIN"
890,900,880,880,93200,"2018-01-11","PNIN"
895,900,860,870,5030100,"2018-01-12","PNIN"
870,885,870,875,58600,"2018-01-15","PNIN"
870,890,870,885,172700,"2018-01-16","PNIN"
885,890,885,890,233300,"2018-01-17","PNIN"
890,890,880,885,231000,"2018-01-18","PNIN"
885,890,870,880,1240200,"2018-01-19","PNIN"
880,895,870,885,53000,"2018-01-22","PNIN"
890,895,885,890,89600,"2018-01-23","PNIN"
895,915,880,910,1850800,"2018-01-24","PNIN"
920,1135,900,1135,11562500,"2018-01-25","PNIN"
1155,1415,1120,1415,25418000,"2018-01-26","PNIN"
1435,1730,1385,1440,16896900,"2018-01-29","PNIN"
1440,1490,1315,1350,9203800,"2018-01-30","PNIN"
1400,1570,1350,1430,15018600,"2018-01-31","PNIN"
1430,1525,1395,1400,2599400,"2018-02-01","PNIN"
1400,1445,1350,1380,967900,"2018-02-02","PNIN"
1370,1420,1300,1340,3402800,"2018-02-05","PNIN"
1315,1325,1145,1250,4203200,"2018-02-06","PNIN"
1260,1390,1200,1255,1797400,"2018-02-07","PNIN"
1255,1320,1220,1235,2381800,"2018-02-08","PNIN"
1210,1250,1170,1180,4318300,"2018-02-09","PNIN"
1200,1230,1190,1200,641100,"2018-02-12","PNIN"
1200,1340,1200,1200,7161600,"2018-02-13","PNIN"
1200,1230,1195,1195,734900,"2018-02-14","PNIN"
1210,1225,1190,1210,868500,"2018-02-15","PNIN"
1210,1210,1210,1210,0,"2018-02-16","PNIN"
1210,1245,1210,1225,888600,"2018-02-19","PNIN"
1225,1245,1200,1210,797800,"2018-02-20","PNIN"
1210,1240,1210,1225,650700,"2018-02-21","PNIN"
1225,1290,1215,1270,1691000,"2018-02-22","PNIN"
1275,1370,1275,1310,2627200,"2018-02-23","PNIN"
1320,1340,1210,1235,2296300,"2018-02-26","PNIN"
1235,1270,1215,1230,462700,"2018-02-27","PNIN"
1230,1230,1200,1215,824500,"2018-02-28","PNIN"
1220,1245,1210,1215,478600,"2018-03-01","PNIN"
1210,1230,1190,1190,960400,"2018-03-02","PNIN"
1200,1200,1150,1150,742400,"2018-03-05","PNIN"
1150,1190,1145,1170,892600,"2018-03-06","PNIN"
1170,1170,1110,1120,1070900,"2018-03-07","PNIN"
1130,1400,1000,1380,26502600,"2018-03-08","PNIN"
1380,1485,1270,1315,10624800,"2018-03-09","PNIN"
1315,1385,1310,1310,2020000,"2018-03-12","PNIN"
1310,1330,1245,1270,1219200,"2018-03-13","PNIN"
1270,1270,1215,1220,767400,"2018-03-14","PNIN"
1235,1310,1220,1250,1954900,"2018-03-15","PNIN"
1255,1310,1225,1230,557700,"2018-03-16","PNIN"
1230,1250,1190,1205,947000,"2018-03-19","PNIN"
1205,1230,1150,1200,630500,"2018-03-20","PNIN"
1220,1245,1180,1245,495400,"2018-03-21","PNIN"
1255,1260,1205,1210,605700,"2018-03-22","PNIN"
1190,1205,1150,1200,951700,"2018-03-23","PNIN"
1185,1205,1180,1195,109200,"2018-03-26","PNIN"
1200,1230,1200,1210,335400,"2018-03-27","PNIN"
1220,1220,1180,1190,70600,"2018-03-28","PNIN"
1190,1210,1175,1210,398700,"2018-03-29","PNIN"
1210,1210,1210,1210,0,"2018-03-30","PNIN"
1210,1215,1180,1195,139700,"2018-04-02","PNIN"
1185,1215,1180,1200,250300,"2018-04-03","PNIN"
1200,1200,1165,1180,190600,"2018-04-04","PNIN"
1180,1200,1175,1180,336400,"2018-04-05","PNIN"
1180,1185,1170,1180,216500,"2018-04-06","PNIN"
1180,1180,1170,1175,103000,"2018-04-09","PNIN"
1175,1180,1170,1180,242700,"2018-04-10","PNIN"
1180,1185,1170,1180,608100,"2018-04-11","PNIN"
1170,1180,1165,1180,245900,"2018-04-12","PNIN"
1180,1190,1170,1185,96800,"2018-04-13","PNIN"
1185,1185,1185,1185,0,"2018-04-16","PNIN"
1185,1185,1185,1185,0,"2018-04-17","PNIN"
1185,1230,1175,1205,368100,"2018-04-18","PNIN"
1205,1205,1205,1205,0,"2018-04-19","PNIN"
1205,1205,1205,1205,0,"2018-04-20","PNIN"
1200,1200,1180,1185,349500,"2018-04-23","PNIN"
1185,1185,1150,1155,473700,"2018-04-24","PNIN"
1155,1155,1155,1155,0,"2018-04-25","PNIN"
1155,1155,1155,1155,0,"2018-04-26","PNIN"
1155,1155,1155,1155,0,"2018-04-27","PNIN"
1140,1200,1135,1145,17500,"2018-04-30","PNIN"
1145,1145,1145,1145,0,"2018-05-01","PNIN"
1170,1175,1110,1120,241300,"2018-05-02","PNIN"
1135,1135,1085,1085,181000,"2018-05-03","PNIN"
1100,1120,1030,1060,135400,"2018-05-04","PNIN"
1115,1115,1030,1050,250700,"2018-05-07","PNIN"
1100,1100,1035,1035,336900,"2018-05-08","PNIN"
1055,1055,1025,1040,90900,"2018-05-09","PNIN"
1040,1040,1040,1040,0,"2018-05-10","PNIN"
1075,1075,1025,1030,78900,"2018-05-11","PNIN"
1030,1030,960,1020,189000,"2018-05-14","PNIN"
1000,1050,1000,1040,33300,"2018-05-15","PNIN"
1040,1045,980,1030,59800,"2018-05-16","PNIN"
1035,1060,1030,1055,66900,"2018-05-17","PNIN"
1055,1070,1050,1050,34300,"2018-05-18","PNIN"
1050,1070,1030,1050,77600,"2018-05-21","PNIN"
1070,1070,1010,1035,33600,"2018-05-22","PNIN"
1010,1080,1000,1050,56000,"2018-05-23","PNIN"
1070,1070,1020,1035,96200,"2018-05-24","PNIN"
1035,1035,1005,1015,189000,"2018-05-25","PNIN"
1050,1050,1000,1015,242500,"2018-05-28","PNIN"
1015,1015,1015,1015,0,"2018-05-29","PNIN"
1045,1045,1000,1035,155000,"2018-05-30","PNIN"
1040,1040,1010,1025,40200,"2018-05-31","PNIN"
1025,1025,1025,1025,0,"2018-06-01","PNIN"
1025,1045,1010,1025,502900,"2018-06-04","PNIN"
1045,1045,1020,1030,91700,"2018-06-05","PNIN"
1045,1055,1010,1040,1123200,"2018-06-06","PNIN"
1050,1095,1040,1080,110800,"2018-06-07","PNIN"
1080,1350,1040,1300,8640700,"2018-06-08","PNIN"
1300,1300,1300,1300,0,"2018-06-11","PNIN"
1300,1300,1300,1300,0,"2018-06-12","PNIN"
1300,1300,1300,1300,0,"2018-06-13","PNIN"
1300,1300,1300,1300,0,"2018-06-14","PNIN"
1300,1300,1300,1300,0,"2018-06-15","PNIN"
1300,1300,1300,1300,0,"2018-06-18","PNIN"
1300,1300,1300,1300,0,"2018-06-19","PNIN"
1350,1350,1210,1245,5798100,"2018-06-20","PNIN"
1250,1265,1200,1240,389200,"2018-06-21","PNIN"
1245,1245,1195,1195,491000,"2018-06-22","PNIN"
1200,1225,1200,1200,375500,"2018-06-25","PNIN"
1195,1200,1165,1200,532800,"2018-06-26","PNIN"
1160,1190,1100,1110,309000,"2018-06-27","PNIN"
1120,1150,1055,1085,913800,"2018-06-28","PNIN"
1085,1110,1060,1070,134800,"2018-06-29","PNIN"
1070,1075,1035,1035,239000,"2018-07-02","PNIN"
1040,1040,980,1000,1956000,"2018-07-03","PNIN"
1010,1065,1000,1055,1042700,"2018-07-04","PNIN"
1055,1060,1010,1025,76600,"2018-07-05","PNIN"
1025,1055,1025,1025,32500,"2018-07-06","PNIN"
1030,1070,1025,1040,322600,"2018-07-09","PNIN"
1080,1080,1030,1035,771300,"2018-07-10","PNIN"
1035,1060,1035,1045,216200,"2018-07-11","PNIN"
1045,1050,1020,1045,681200,"2018-07-12","PNIN"
1060,1070,1035,1050,90300,"2018-07-13","PNIN"
1050,1050,1015,1030,142200,"2018-07-16","PNIN"
1030,1050,1025,1040,32900,"2018-07-17","PNIN"
1025,1040,1000,1040,18300,"2018-07-18","PNIN"
1050,1050,1020,1045,28100,"2018-07-19","PNIN"
1040,1040,1020,1030,36100,"2018-07-20","PNIN"
1030,1050,1005,1010,194600,"2018-07-23","PNIN"
1015,1035,1010,1020,88000,"2018-07-24","PNIN"
1030,1030,1015,1015,29400,"2018-07-25","PNIN"
1015,1030,1000,1015,173900,"2018-07-26","PNIN"
1015,1030,1015,1030,96600,"2018-07-27","PNIN"
1050,1050,1005,1035,80700,"2018-07-30","PNIN"
1015,1030,1005,1015,67300,"2018-07-31","PNIN"
1035,1035,1005,1010,101000,"2018-08-01","PNIN"
1010,1175,1010,1080,4398100,"2018-08-02","PNIN"
1095,1150,1060,1075,1345000,"2018-08-03","PNIN"
1060,1080,1040,1070,142400,"2018-08-06","PNIN"
1080,1080,1055,1080,28400,"2018-08-07","PNIN"
1080,1080,1060,1060,89700,"2018-08-08","PNIN"
1070,1080,1050,1050,109600,"2018-08-09","PNIN"
1050,1075,1030,1035,204800,"2018-08-10","PNIN"
1035,1035,1005,1025,274300,"2018-08-13","PNIN"
1010,1025,995,1000,405600,"2018-08-14","PNIN"
1010,1040,1005,1025,483700,"2018-08-15","PNIN"
1030,1045,1005,1035,154000,"2018-08-16","PNIN"
1035,1035,1035,1035,0,"2018-08-17","PNIN"
1030,1035,1000,1000,1593200,"2018-08-20","PNIN"
1000,1000,990,995,1652300,"2018-08-21","PNIN"
995,995,995,995,0,"2018-08-22","PNIN"
1000,1000,985,995,392900,"2018-08-23","PNIN"
990,990,970,985,208400,"2018-08-24","PNIN"
990,1000,980,985,237500,"2018-08-27","PNIN"
990,995,985,985,224500,"2018-08-28","PNIN"
990,1000,975,980,501700,"2018-08-29","PNIN"
990,995,980,980,222800,"2018-08-30","PNIN"
970,985,925,960,1006900,"2018-08-31","PNIN"
960,995,955,970,354600,"2018-09-03","PNIN"
970,1055,960,965,7504000,"2018-09-04","PNIN"
970,975,900,900,477700,"2018-09-05","PNIN"
900,975,900,970,318000,"2018-09-06","PNIN"
980,1020,920,995,397000,"2018-09-07","PNIN"
995,995,985,990,17000,"2018-09-10","PNIN"
990,990,990,990,0,"2018-09-11","PNIN"
980,995,960,995,43600,"2018-09-12","PNIN"
1000,1000,970,995,61500,"2018-09-13","PNIN"
995,995,970,990,21100,"2018-09-14","PNIN"
970,1000,970,995,177000,"2018-09-17","PNIN"
1005,1095,1000,1040,912700,"2018-09-18","PNIN"
1050,1205,1015,1120,11282800,"2018-09-19","PNIN"
1135,1155,1050,1075,788100,"2018-09-20","PNIN"
1100,1110,1000,1090,779900,"2018-09-21","PNIN"
1120,1120,1050,1080,67900,"2018-09-24","PNIN"
1025,1070,1025,1030,405100,"2018-09-25","PNIN"
1060,1285,1020,1125,27657400,"2018-09-26","PNIN"
1145,1160,1125,1130,807900,"2018-09-27","PNIN"
1155,1155,1085,1095,172600,"2018-09-28","PNIN"
1100,1135,1060,1075,703500,"2018-10-01","PNIN"
1105,1150,1055,1075,11981300,"2018-10-02","PNIN"
1090,1175,1090,1125,3213700,"2018-10-03","PNIN"
1150,1150,1080,1095,1249100,"2018-10-04","PNIN"
1115,1120,1070,1105,477800,"2018-10-05","PNIN"
1145,1185,1105,1130,1582900,"2018-10-08","PNIN"
1160,1225,1145,1180,3096100,"2018-10-09","PNIN"
1190,1190,1140,1155,294000,"2018-10-10","PNIN"
1155,1155,1010,1100,689600,"2018-10-11","PNIN"
1100,1180,1055,1090,2507500,"2018-10-12","PNIN"
1070,1105,1050,1085,1055200,"2018-10-15","PNIN"
1085,1105,1065,1075,555200,"2018-10-16","PNIN"
1075,1095,1065,1070,234600,"2018-10-17","PNIN"
1080,1120,1040,1080,1253500,"2018-10-18","PNIN"
1100,1100,1050,1070,78800,"2018-10-19","PNIN"
1035,1150,1035,1090,2455100,"2018-10-22","PNIN"
1080,1090,1060,1060,147500,"2018-10-23","PNIN"
1090,1090,1040,1040,159000,"2018-10-24","PNIN"
1020,1050,1005,1025,145200,"2018-10-25","PNIN"
1010,1050,1010,1025,160000,"2018-10-26","PNIN"
1010,1050,1010,1020,80800,"2018-10-29","PNIN"
1020,1030,995,1000,209300,"2018-10-30","PNIN"
1010,1020,995,1010,191400,"2018-10-31","PNIN"
1020,1045,1015,1025,239000,"2018-11-01","PNIN"
1060,1060,1020,1020,46000,"2018-11-02","PNIN"
1020,1040,1020,1030,40800,"2018-11-05","PNIN"
1050,1050,1025,1025,499200,"2018-11-06","PNIN"
1050,1050,1010,1030,69800,"2018-11-07","PNIN"
1040,1050,1030,1040,126800,"2018-11-08","PNIN"
1060,1060,1010,1035,376000,"2018-11-09","PNIN"
1065,1065,1035,1060,247800,"2018-11-12","PNIN"
1090,1090,1015,1050,323100,"2018-11-13","PNIN"
1050,1055,1045,1045,11400,"2018-11-14","PNIN"
1075,1075,1025,1040,23100,"2018-11-15","PNIN"
1040,1055,1040,1050,52100,"2018-11-16","PNIN"
1050,1060,1040,1040,47400,"2018-11-19","PNIN"
1040,1040,1040,1040,0,"2018-11-20","PNIN"
1035,1090,1000,1060,596800,"2018-11-21","PNIN"
1060,1065,1050,1050,413300,"2018-11-22","PNIN"
1060,1060,1040,1055,52900,"2018-11-23","PNIN"
1055,1065,1040,1045,59300,"2018-11-26","PNIN"
1040,1055,1040,1050,56500,"2018-11-27","PNIN"
1055,1055,1040,1045,43000,"2018-11-28","PNIN"
1045,1070,1045,1055,128800,"2018-11-29","PNIN"
1065,1080,1055,1055,397800,"2018-11-30","PNIN"
1095,1100,1060,1070,161800,"2018-12-03","PNIN"
1070,1105,1055,1060,113200,"2018-12-04","PNIN"
1070,1090,1060,1065,118400,"2018-12-05","PNIN"
1075,1095,1065,1080,96000,"2018-12-06","PNIN"
1090,1105,1065,1070,107600,"2018-12-07","PNIN"
1060,1080,1060,1060,42400,"2018-12-10","PNIN"
1065,1065,1050,1055,633600,"2018-12-11","PNIN"
1060,1070,1055,1055,70200,"2018-12-12","PNIN"
1080,1080,1050,1060,148900,"2018-12-13","PNIN"
1060,1060,1055,1060,124400,"2018-12-14","PNIN"
1070,1070,1050,1050,434900,"2018-12-17","PNIN"
1050,1055,1045,1050,427700,"2018-12-18","PNIN"
1050,1070,1050,1055,253400,"2018-12-19","PNIN"
1055,1055,1045,1050,185800,"2018-12-20","PNIN"
1060,1065,1050,1050,142100,"2018-12-21","PNIN"
1050,1050,1050,1050,0,"2018-12-24","PNIN"
1050,1050,1050,1050,0,"2018-12-25","PNIN"
1050,1065,1040,1040,40700,"2018-12-26","PNIN"
1050,1055,1020,1050,101400,"2018-12-27","PNIN"
1040,1050,1040,1050,28900,"2018-12-28","PNIN"
1050,1050,1050,1050,0,"2018-12-31","PNIN"
1050,1050,1050,1050,0,"2019-01-01","PNIN"
1050,1055,1050,1055,197900,"2019-01-02","PNIN"
1055,1055,1040,1040,53400,"2019-01-03","PNIN"
1040,1050,1035,1035,40900,"2019-01-04","PNIN"
1055,1090,1045,1050,121900,"2019-01-07","PNIN"
1050,1060,1040,1050,245400,"2019-01-08","PNIN"
1070,1080,1050,1050,3968700,"2019-01-09","PNIN"
1055,1070,1040,1055,657800,"2019-01-10","PNIN"
1055,1085,1055,1075,136300,"2019-01-11","PNIN"
1075,1090,1070,1080,351800,"2019-01-14","PNIN"
1095,1170,1095,1130,2509300,"2019-01-15","PNIN"
1140,1185,1130,1140,1713000,"2019-01-16","PNIN"
1130,1150,1120,1120,638400,"2019-01-17","PNIN"
1140,1145,1110,1110,53600,"2019-01-18","PNIN"
1110,1160,1110,1125,410400,"2019-01-21","PNIN"
1110,1150,1110,1115,101800,"2019-01-22","PNIN"
1115,1150,1110,1150,880900,"2019-01-23","PNIN"
1165,1215,1140,1170,3026800,"2019-01-24","PNIN"
1170,1220,1140,1160,4879900,"2019-01-25","PNIN"
1180,1180,1150,1155,580200,"2019-01-28","PNIN"
1150,1155,1130,1135,596900,"2019-01-29","PNIN"
1135,1140,1120,1130,89600,"2019-01-30","PNIN"
1130,1175,1130,1140,865500,"2019-01-31","PNIN"
1140,1145,1110,1135,353600,"2019-02-01","PNIN"
1140,1140,1130,1135,510600,"2019-02-04","PNIN"
1135,1135,1135,1135,0,"2019-02-05","PNIN"
1150,1150,1135,1140,422200,"2019-02-06","PNIN"
1140,1155,1125,1150,441400,"2019-02-07","PNIN"
1170,1170,1140,1145,232000,"2019-02-08","PNIN"
1140,1145,1130,1140,645100,"2019-02-11","PNIN"
1150,1150,1105,1145,340400,"2019-02-12","PNIN"
1150,1215,1135,1210,2958100,"2019-02-13","PNIN"
1220,1245,1170,1175,3236300,"2019-02-14","PNIN"
1165,1210,1155,1185,1421400,"2019-02-15","PNIN"
1200,1280,1190,1220,6561300,"2019-02-18","PNIN"
1220,1280,1200,1200,736900,"2019-02-19","PNIN"
1200,1315,1200,1235,7357300,"2019-02-20","PNIN"
1235,1250,1210,1225,1833300,"2019-02-21","PNIN"
1225,1425,1225,1400,4116500,"2019-02-22","PNIN"
1400,1470,1370,1380,2870400,"2019-02-25","PNIN"
1380,1475,1380,1475,5791200,"2019-02-26","PNIN"
1480,1500,1435,1440,3523000,"2019-02-27","PNIN"
1440,1470,1335,1360,1604300,"2019-02-28","PNIN"
1355,1450,1355,1370,490100,"2019-03-01","PNIN"
1375,1400,1315,1345,488900,"2019-03-04","PNIN"
1330,1350,1265,1315,1498700,"2019-03-05","PNIN"
1310,1325,1290,1300,1891400,"2019-03-06","PNIN"
1300,1300,1300,1300,0,"2019-03-07","PNIN"
1300,1300,1255,1265,1196800,"2019-03-08","PNIN"
1255,1255,1185,1200,1330900,"2019-03-11","PNIN"
1205,1215,1185,1185,449600,"2019-03-12","PNIN"
1190,1265,1180,1235,1603100,"2019-03-13","PNIN"
1205,1225,1190,1210,630800,"2019-03-14","PNIN"
1195,1220,1195,1205,1919100,"2019-03-15","PNIN"
1215,1235,1210,1220,138100,"2019-03-18","PNIN"
1225,1240,1200,1200,632300,"2019-03-19","PNIN"
1190,1210,1185,1185,398000,"2019-03-20","PNIN"
1200,1205,1185,1195,331800,"2019-03-21","PNIN"
1200,1220,1185,1215,304400,"2019-03-22","PNIN"
1230,1310,1190,1195,4206100,"2019-03-25","PNIN"
1195,1220,1175,1180,1483700,"2019-03-26","PNIN"
1180,1200,1140,1150,1372500,"2019-03-27","PNIN"
1150,1180,1130,1155,31411300,"2019-03-28","PNIN"
1160,1190,1160,1170,721400,"2019-03-29","PNIN"
1180,1200,1175,1200,386300,"2019-04-01","PNIN"
1200,1250,1165,1225,479800,"2019-04-02","PNIN"
1225,1225,1225,1225,0,"2019-04-03","PNIN"
1220,1230,1190,1195,492400,"2019-04-04","PNIN"
1210,1275,1195,1230,988000,"2019-04-05","PNIN"
1235,1250,1210,1215,506100,"2019-04-08","PNIN"
1215,1230,1210,1215,211700,"2019-04-09","PNIN"
1215,1230,1210,1210,123000,"2019-04-10","PNIN"
1210,1210,1170,1175,482900,"2019-04-11","PNIN"
1195,1200,1165,1180,295600,"2019-04-12","PNIN"
1180,1210,1180,1190,366500,"2019-04-15","PNIN"
1190,1210,1190,1195,484200,"2019-04-16","PNIN"
1195,1195,1195,1195,0,"2019-04-17","PNIN"
1220,1225,1195,1210,1026100,"2019-04-18","PNIN"
1210,1210,1210,1210,0,"2019-04-19","PNIN"
1220,1255,1220,1255,1476600,"2019-04-22","PNIN"
1260,1370,1235,1350,2124000,"2019-04-23","PNIN"
1350,1350,1285,1290,1972000,"2019-04-24","PNIN"
1290,1290,1210,1245,586800,"2019-04-25","PNIN"
1245,1270,1215,1260,273100,"2019-04-26","PNIN"
1275,1325,1260,1300,456300,"2019-04-29","PNIN"
1300,1360,1300,1345,1943700,"2019-04-30","PNIN"
1345,1345,1345,1345,0,"2019-05-01","PNIN"
1350,1465,1350,1420,4425200,"2019-05-02","PNIN"
1420,1450,1365,1405,1713900,"2019-05-03","PNIN"
1405,1420,1330,1375,962400,"2019-05-06","PNIN"
1380,1430,1355,1380,428200,"2019-05-07","PNIN"
1385,1395,1280,1330,4162200,"2019-05-08","PNIN"
1340,1340,1290,1310,374300,"2019-05-09","PNIN"
1340,1350,1295,1345,305600,"2019-05-10","PNIN"
1355,1370,1315,1320,303900,"2019-05-13","PNIN"
1320,1320,1255,1290,650800,"2019-05-14","PNIN"
1305,1315,1255,1300,1009700,"2019-05-15","PNIN"
1320,1360,1245,1260,1399800,"2019-05-16","PNIN"
1260,1280,1215,1230,322700,"2019-05-17","PNIN"
1235,1235,1150,1235,455100,"2019-05-20","PNIN"
1235,1275,1210,1240,493900,"2019-05-21","PNIN"
1235,1260,1235,1255,336600,"2019-05-22","PNIN"
1255,1295,1245,1250,256500,"2019-05-23","PNIN"
1290,1290,1250,1275,277800,"2019-05-24","PNIN"
1280,1295,1270,1270,386000,"2019-05-27","PNIN"
1270,1275,1250,1260,61900,"2019-05-28","PNIN"
1270,1270,1245,1265,427700,"2019-05-29","PNIN"
1265,1265,1265,1265,0,"2019-05-30","PNIN"
1270,1305,1265,1280,510400,"2019-05-31","PNIN"
1280,1280,1280,1280,0,"2019-06-03","PNIN"
1280,1280,1280,1280,0,"2019-06-04","PNIN"
1280,1280,1280,1280,0,"2019-06-05","PNIN"
1280,1280,1280,1280,0,"2019-06-06","PNIN"
1280,1280,1280,1280,0,"2019-06-07","PNIN"
1290,1600,1290,1435,5707500,"2019-06-10","PNIN"
1435,1480,1400,1410,272500,"2019-06-11","PNIN"
1410,1420,1400,1410,169700,"2019-06-12","PNIN"
1405,1415,1355,1370,228800,"2019-06-13","PNIN"
1370,1400,1370,1390,57800,"2019-06-14","PNIN"
1400,1400,1360,1365,289800,"2019-06-17","PNIN"
1365,1395,1340,1375,192000,"2019-06-18","PNIN"
NA,NA,NA,NA,NA,"2019-06-19","PNIN"
1395,1430,1390,1390,390700,"2019-06-20","PNIN"
1400,1400,1370,1370,68600,"2019-06-21","PNIN"
1370,1385,1360,1365,169500,"2019-06-24","PNIN"
1365,1395,1340,1355,283100,"2019-06-25","PNIN"
1355,1410,1335,1400,458000,"2019-06-26","PNIN"
1400,1420,1385,1420,161700,"2019-06-27","PNIN"
1420,1430,1370,1380,855000,"2019-06-28","PNIN"
1380,1405,1370,1380,71300,"2019-07-01","PNIN"
1380,1385,1350,1360,471600,"2019-07-02","PNIN"
1360,1390,1350,1365,91100,"2019-07-03","PNIN"
1390,1390,1360,1360,355200,"2019-07-04","PNIN"
1360,1390,1340,1355,206800,"2019-07-05","PNIN"
1355,1375,1345,1345,611500,"2019-07-08","PNIN"
1350,1380,1345,1370,905800,"2019-07-09","PNIN"
1370,1370,1345,1360,1169500,"2019-07-10","PNIN"
1360,1380,1360,1365,421100,"2019-07-11","PNIN"
1380,1380,1350,1360,218800,"2019-07-12","PNIN"
1365,1400,1365,1400,537300,"2019-07-15","PNIN"
1400,1415,1395,1400,259500,"2019-07-16","PNIN"
1400,1400,1390,1395,27800,"2019-07-17","PNIN"
1395,1400,1375,1380,111600,"2019-07-18","PNIN"
1400,1400,1385,1390,107800,"2019-07-19","PNIN"
1390,1390,1345,1365,291000,"2019-07-22","PNIN"
1370,1385,1360,1365,85300,"2019-07-23","PNIN"
1365,1385,1365,1380,51200,"2019-07-24","PNIN"
1375,1375,1350,1350,168600,"2019-07-25","PNIN"
1350,1350,1345,1345,128800,"2019-07-26","PNIN"
1345,1370,1330,1370,218400,"2019-07-29","PNIN"
1370,1375,1350,1360,80900,"2019-07-30","PNIN"
1370,1370,1345,1365,69500,"2019-07-31","PNIN"
1365,1385,1360,1370,162900,"2019-08-01","PNIN"
1380,1385,1360,1375,362700,"2019-08-02","PNIN"
1375,1375,1335,1345,369100,"2019-08-05","PNIN"
1335,1340,1275,1335,547800,"2019-08-06","PNIN"
1340,1375,1335,1375,227000,"2019-08-07","PNIN"
1375,1390,1365,1370,278500,"2019-08-08","PNIN"
1370,1380,1350,1360,365300,"2019-08-09","PNIN"
1355,1365,1335,1355,215300,"2019-08-12","PNIN"
1345,1355,1330,1330,247300,"2019-08-13","PNIN"
1355,1360,1330,1355,198500,"2019-08-14","PNIN"
1330,1365,1325,1355,327900,"2019-08-15","PNIN"
1330,1340,1300,1340,537700,"2019-08-16","PNIN"
1340,1340,1320,1335,35300,"2019-08-19","PNIN"
1330,1330,1320,1325,157700,"2019-08-20","PNIN"
1330,1330,1310,1310,2800,"2019-08-21","PNIN"
1310,1315,1265,1295,288100,"2019-08-22","PNIN"
1295,1300,1285,1290,95200,"2019-08-23","PNIN"
1290,1295,1270,1285,41500,"2019-08-26","PNIN"
1320,1330,1290,1290,78600,"2019-08-27","PNIN"
1290,1310,1290,1305,48200,"2019-08-28","PNIN"
1305,1320,1280,1315,58500,"2019-08-29","PNIN"
1280,1325,1250,1295,350800,"2019-08-30","PNIN"
1295,1295,1265,1285,149300,"2019-09-02","PNIN"
1290,1295,1265,1275,141300,"2019-09-03","PNIN"
1275,1280,1265,1275,238100,"2019-09-04","PNIN"
1275,1290,1265,1285,183700,"2019-09-05","PNIN"
1265,1290,1265,1280,76700,"2019-09-06","PNIN"
1295,1300,1285,1300,30000,"2019-09-09","PNIN"
1300,1355,1290,1310,109500,"2019-09-10","PNIN"
1305,1320,1290,1310,58800,"2019-09-11","PNIN"
1320,1320,1300,1310,361300,"2019-09-12","PNIN"
1305,1310,1300,1310,214900,"2019-09-13","PNIN"
1310,1310,1290,1305,855900,"2019-09-16","PNIN"
1305,1305,1290,1295,27400,"2019-09-17","PNIN"
1295,1295,1290,1295,54300,"2019-09-18","PNIN"
1295,1305,1290,1295,21800,"2019-09-19","PNIN"
1295,1295,1290,1290,35400,"2019-09-20","PNIN"
1290,1290,1280,1285,41900,"2019-09-23","PNIN"
1280,1285,1230,1270,39400,"2019-09-24","PNIN"
1295,1295,1250,1250,20400,"2019-09-25","PNIN"
1290,1290,1250,1255,93700,"2019-09-26","PNIN"
1255,1255,1230,1230,53200,"2019-09-27","PNIN"
1235,1245,1230,1235,149900,"2019-09-30","PNIN"
1235,1240,1215,1235,46200,"2019-10-01","PNIN"
1230,1240,1185,1185,199600,"2019-10-02","PNIN"
1185,1200,1150,1170,203400,"2019-10-03","PNIN"
1170,1225,1080,1120,480900,"2019-10-04","PNIN"
1120,1185,1120,1130,243100,"2019-10-07","PNIN"
1130,1170,1130,1140,55100,"2019-10-08","PNIN"
1150,1155,1120,1120,15600,"2019-10-09","PNIN"
1125,1140,1115,1120,87100,"2019-10-10","PNIN"
1125,1135,1120,1130,960800,"2019-10-11","PNIN"
1130,1150,1125,1125,234200,"2019-10-14","PNIN"
1130,1175,1125,1155,1072700,"2019-10-15","PNIN"
1155,1175,1150,1165,32500,"2019-10-16","PNIN"
1175,1200,1165,1170,192100,"2019-10-17","PNIN"
1175,1175,1160,1160,89000,"2019-10-18","PNIN"
1165,1170,1150,1160,27900,"2019-10-21","PNIN"
1160,1160,1120,1145,179200,"2019-10-22","PNIN"
1145,1160,1145,1160,96200,"2019-10-23","PNIN"
1170,1170,1150,1155,325300,"2019-10-24","PNIN"
1170,1170,1155,1160,213200,"2019-10-25","PNIN"
1180,1180,1160,1160,88100,"2019-10-28","PNIN"
1160,1185,1140,1180,307600,"2019-10-29","PNIN"
1210,1210,1185,1190,48000,"2019-10-30","PNIN"
1180,1200,1175,1190,52400,"2019-10-31","PNIN"
1190,1230,1160,1190,91300,"2019-11-01","PNIN"
1190,1200,1140,1145,557500,"2019-11-04","PNIN"
1145,1170,1145,1170,110600,"2019-11-05","PNIN"
1170,1170,1135,1150,437300,"2019-11-06","PNIN"
1170,1170,1125,1145,171100,"2019-11-07","PNIN"
1145,1170,1140,1150,51100,"2019-11-08","PNIN"
1150,1160,1145,1160,130600,"2019-11-11","PNIN"
1155,1155,1140,1145,133800,"2019-11-12","PNIN"
1145,1160,1135,1135,80200,"2019-11-13","PNIN"
1135,1135,1125,1125,90700,"2019-11-14","PNIN"
1125,1145,1120,1130,151900,"2019-11-15","PNIN"
1180,1180,1120,1135,166400,"2019-11-18","PNIN"
1130,1135,1120,1120,64800,"2019-11-19","PNIN"
1150,1150,1110,1145,819800,"2019-11-20","PNIN"
1125,1135,1120,1135,12700,"2019-11-21","PNIN"
1130,1130,1100,1115,273900,"2019-11-22","PNIN"
1115,1140,1110,1125,59600,"2019-11-25","PNIN"
1125,1130,1115,1115,62700,"2019-11-26","PNIN"
1115,1115,1080,1100,389500,"2019-11-27","PNIN"
1090,1175,1080,1090,64100,"2019-11-28","PNIN"
1090,1140,1080,1135,4300,"2019-11-29","PNIN"
1125,1130,1110,1120,142400,"2019-12-02","PNIN"
1120,1145,1120,1130,44600,"2019-12-03","PNIN"
1140,1145,1130,1140,23000,"2019-12-04","PNIN"
1140,1145,1135,1140,7700,"2019-12-05","PNIN"
1140,1150,1135,1150,110700,"2019-12-06","PNIN"
1145,1145,1110,1130,79300,"2019-12-09","PNIN"
1135,1135,1110,1120,92800,"2019-12-10","PNIN"
1130,1130,1110,1130,35500,"2019-12-11","PNIN"
1125,1125,1055,1080,526700,"2019-12-12","PNIN"
1085,1105,1080,1080,222300,"2019-12-13","PNIN"
1095,1095,1075,1075,436100,"2019-12-16","PNIN"
1105,1110,1080,1105,301000,"2019-12-17","PNIN"
1105,1140,1095,1100,691000,"2019-12-18","PNIN"
1115,1150,1080,1100,107300,"2019-12-19","PNIN"
1100,1100,1070,1075,374900,"2019-12-20","PNIN"
1095,1100,1080,1080,96400,"2019-12-23","PNIN"
1085,1100,1080,1085,97000,"2019-12-26","PNIN"
1100,1105,1095,1100,355000,"2019-12-27","PNIN"
1105,1105,1040,1095,312300,"2019-12-30","PNIN"
1095,1130,1080,1095,282900,"2020-01-02","PNIN"
1095,1105,1095,1100,571000,"2020-01-03","PNIN"
1075,1095,1075,1095,58700,"2020-01-06","PNIN"
1110,1110,1095,1100,107600,"2020-01-07","PNIN"
1100,1100,1075,1080,238500,"2020-01-08","PNIN"
1080,1090,1075,1080,73800,"2020-01-09","PNIN"
1085,1085,1060,1075,278200,"2020-01-10","PNIN"
1080,1085,1055,1070,874900,"2020-01-13","PNIN"
1070,1070,1050,1050,596200,"2020-01-14","PNIN"
1085,1100,1050,1060,65000,"2020-01-15","PNIN"
1060,1065,1060,1060,146500,"2020-01-16","PNIN"
1060,1065,1055,1065,83300,"2020-01-17","PNIN"
1075,1075,1050,1050,82900,"2020-01-20","PNIN"
1050,1055,1045,1050,1380600,"2020-01-21","PNIN"
1045,1050,1035,1045,308200,"2020-01-22","PNIN"
1040,1045,1035,1035,445100,"2020-01-23","PNIN"
1035,1050,1030,1035,712600,"2020-01-24","PNIN"
1035,1035,1005,1010,304300,"2020-01-27","PNIN"
1005,1015,1000,1010,328700,"2020-01-28","PNIN"
1020,1020,1010,1010,76600,"2020-01-29","PNIN"
1020,1020,1000,1000,342700,"2020-01-30","PNIN"
1000,1000,980,980,286100,"2020-01-31","PNIN"
980,1000,975,1000,92100,"2020-02-03","PNIN"
1025,1030,1000,1030,31800,"2020-02-04","PNIN"
1030,1030,1010,1030,138100,"2020-02-05","PNIN"
1040,1040,1020,1030,2197200,"2020-02-06","PNIN"
1055,1055,1015,1055,8900,"2020-02-07","PNIN"
1070,1070,980,1005,132200,"2020-02-10","PNIN"
1005,1030,1005,1030,8500,"2020-02-11","PNIN"
1025,1025,1000,1000,132400,"2020-02-12","PNIN"
1025,1025,1025,1025,100,"2020-02-13","PNIN"
1025,1025,1000,1020,34200,"2020-02-14","PNIN"
1025,1030,1010,1010,81800,"2020-02-17","PNIN"
1010,1030,1005,1010,464800,"2020-02-18","PNIN"
1010,1010,1010,1010,9500,"2020-02-19","PNIN"
1050,1050,1050,1050,100,"2020-02-20","PNIN"
1010,1015,1000,1000,382400,"2020-02-21","PNIN"
1000,1000,985,990,251100,"2020-02-24","PNIN"
985,1005,975,995,150100,"2020-02-25","PNIN"
990,990,980,985,43300,"2020-02-26","PNIN"
990,990,940,940,197700,"2020-02-27","PNIN"
940,990,900,985,198300,"2020-02-28","PNIN"
985,985,950,970,77800,"2020-03-02","PNIN"
970,980,900,960,106400,"2020-03-03","PNIN"
980,985,940,945,60200,"2020-03-04","PNIN"
960,990,945,985,273300,"2020-03-05","PNIN"
985,985,940,960,21900,"2020-03-06","PNIN"
945,950,890,905,201100,"2020-03-09","PNIN"
905,915,850,900,119500,"2020-03-10","PNIN"
900,915,830,835,161600,"2020-03-11","PNIN"
805,840,755,755,1258300,"2020-03-12","PNIN"
755,785,705,785,438600,"2020-03-13","PNIN"
785,785,785,785,0,"2020-03-16","PNIN"
725,775,725,725,37700,"2020-03-17","PNIN"
725,745,675,735,423300,"2020-03-18","PNIN"
720,720,685,685,304400,"2020-03-19","PNIN"
680,680,640,640,765600,"2020-03-20","PNIN"
635,640,600,600,704500,"2020-03-23","PNIN"
580,635,570,590,264400,"2020-03-24","PNIN"
610,735,560,595,1188400,"2020-03-26","PNIN"
650,690,620,645,654300,"2020-03-27","PNIN"
630,635,600,635,83000,"2020-03-30","PNIN"
625,650,625,630,102100,"2020-03-31","PNIN"
660,685,635,635,125300,"2020-04-01","PNIN"
675,700,665,685,476300,"2020-04-02","PNIN"
685,700,685,700,12900,"2020-04-03","PNIN"
735,765,725,725,396200,"2020-04-06","PNIN"
740,760,700,715,371700,"2020-04-07","PNIN"
730,730,665,665,363600,"2020-04-08","PNIN"
665,750,620,690,303400,"2020-04-09","PNIN"
700,700,690,695,139300,"2020-04-13","PNIN"
700,725,690,720,364200,"2020-04-14","PNIN"
725,780,705,705,162200,"2020-04-15","PNIN"
705,730,690,700,104400,"2020-04-16","PNIN"
700,730,700,720,12900,"2020-04-17","PNIN"
720,755,700,720,226600,"2020-04-20","PNIN"
720,750,700,730,150100,"2020-04-21","PNIN"
680,725,680,720,20800,"2020-04-22","PNIN"
725,725,705,715,39500,"2020-04-23","PNIN"
725,725,720,720,15100,"2020-04-24","PNIN"
720,725,700,725,92500,"2020-04-27","PNIN"
710,725,695,720,230800,"2020-04-28","PNIN"
720,725,705,710,26600,"2020-04-29","PNIN"
710,740,710,740,66700,"2020-04-30","PNIN"
710,765,710,765,781800,"2020-05-04","PNIN"
765,835,765,790,548200,"2020-05-05","PNIN"
830,830,800,800,81600,"2020-05-06","PNIN"
825,855,825,840,301500,"2020-05-08","PNIN"
845,870,840,840,58100,"2020-05-11","PNIN"
840,840,810,810,39100,"2020-05-12","PNIN"
800,855,790,845,194900,"2020-05-13","PNIN"
800,800,790,800,17800,"2020-05-14","PNIN"
780,795,775,780,15100,"2020-05-15","PNIN"
775,780,765,765,116400,"2020-05-18","PNIN"
795,800,785,785,51300,"2020-05-19","PNIN"
790,790,760,760,249300,"2020-05-20","PNIN"
800,800,760,785,126900,"2020-05-26","PNIN"
790,800,790,795,363200,"2020-05-27","PNIN"
815,815,780,790,10500,"2020-05-28","PNIN"
760,810,760,790,1800,"2020-05-29","PNIN"
815,815,795,810,174900,"2020-06-02","PNIN"
810,850,810,825,337800,"2020-06-03","PNIN"
840,840,810,810,266100,"2020-06-04","PNIN"
840,840,800,825,181200,"2020-06-05","PNIN"
825,850,815,825,2038500,"2020-06-08","PNIN"
835,845,820,820,481400,"2020-06-09","PNIN"
820,820,785,785,209500,"2020-06-10","PNIN"
785,810,780,785,20800,"2020-06-11","PNIN"
785,795,765,775,291500,"2020-06-12","PNIN"
805,805,760,760,215700,"2020-06-15","PNIN"
770,800,770,775,775800,"2020-06-16","PNIN"
780,800,775,775,79200,"2020-06-17","PNIN"
775,820,775,810,208600,"2020-06-18","PNIN"
815,815,785,790,454600,"2020-06-19","PNIN"
800,800,780,780,28300,"2020-06-22","PNIN"
780,805,775,785,28500,"2020-06-23","PNIN"
805,825,790,790,178300,"2020-06-24","PNIN"
790,790,765,770,431000,"2020-06-25","PNIN"
770,775,765,770,116300,"2020-06-26","PNIN"
775,775,760,760,119900,"2020-06-29","PNIN"
760,760,750,750,563500,"2020-06-30","PNIN"
750,750,725,735,99000,"2020-07-01","PNIN"
745,760,740,750,416900,"2020-07-02","PNIN"
750,750,740,750,45200,"2020-07-03","PNIN"
745,750,745,745,287400,"2020-07-06","PNIN"
745,750,740,740,236700,"2020-07-07","PNIN"
775,775,735,740,251400,"2020-07-08","PNIN"
740,745,720,720,647000,"2020-07-09","PNIN"
725,740,725,730,54300,"2020-07-10","PNIN"
735,745,735,740,487600,"2020-07-13","PNIN"
740,740,700,720,783100,"2020-07-14","PNIN"
735,745,730,735,1129600,"2020-07-15","PNIN"
745,745,720,740,343000,"2020-07-16","PNIN"
740,740,725,740,216000,"2020-07-17","PNIN"
740,740,730,730,15300,"2020-07-20","PNIN"
730,730,720,725,259300,"2020-07-21","PNIN"
725,730,720,725,58200,"2020-07-22","PNIN"
725,730,725,725,113700,"2020-07-23","PNIN"
720,730,720,725,64400,"2020-07-24","PNIN"
725,730,725,730,11500,"2020-07-27","PNIN"
730,730,720,725,26000,"2020-07-28","PNIN"
725,725,720,725,24700,"2020-07-29","PNIN"
730,730,720,730,260300,"2020-07-30","PNIN"
730,730,700,705,914100,"2020-08-03","PNIN"
725,725,710,710,67600,"2020-08-04","PNIN"
710,720,710,715,151000,"2020-08-05","PNIN"
715,725,715,720,38000,"2020-08-06","PNIN"
720,725,720,720,43400,"2020-08-07","PNIN"
720,720,715,720,79000,"2020-08-10","PNIN"
720,720,715,720,406500,"2020-08-11","PNIN"
720,725,715,720,3985300,"2020-08-12","PNIN"
725,825,720,745,1382700,"2020-08-13","PNIN"
745,785,725,730,864800,"2020-08-14","PNIN"
750,780,750,760,1258800,"2020-08-18","PNIN"
760,770,750,765,395100,"2020-08-19","PNIN"
765,790,750,770,550800,"2020-08-24","PNIN"
775,775,755,755,339000,"2020-08-25","PNIN"
760,770,760,765,131600,"2020-08-26","PNIN"
765,790,765,770,244800,"2020-08-27","PNIN"
780,790,765,765,470400,"2020-08-28","PNIN"
765,790,750,770,372200,"2020-08-31","PNIN"
770,770,755,760,116700,"2020-09-01","PNIN"
765,765,755,755,181400,"2020-09-02","PNIN"
755,770,750,755,172700,"2020-09-03","PNIN"
750,760,735,755,245700,"2020-09-04","PNIN"
755,760,750,755,65100,"2020-09-07","PNIN"
740,770,740,765,220500,"2020-09-08","PNIN"
775,775,740,750,194200,"2020-09-09","PNIN"
745,745,700,700,606000,"2020-09-10","PNIN"
700,725,655,690,456600,"2020-09-11","PNIN"
725,725,705,715,310800,"2020-09-14","PNIN"
715,720,705,710,551700,"2020-09-15","PNIN"
710,715,700,705,86000,"2020-09-16","PNIN"
705,710,700,710,175100,"2020-09-17","PNIN"
715,715,700,705,16800,"2020-09-18","PNIN"
725,725,695,700,132000,"2020-09-21","PNIN"
715,715,670,705,86700,"2020-09-22","PNIN"
720,720,685,695,48100,"2020-09-23","PNIN"
695,700,665,695,183100,"2020-09-24","PNIN"
695,705,690,690,116500,"2020-09-25","PNIN"
690,710,690,705,29800,"2020-09-28","PNIN"
705,705,700,705,9900,"2020-09-29","PNIN"
695,710,690,700,41300,"2020-09-30","PNIN"
700,700,690,695,166900,"2020-10-01","PNIN"
695,700,685,695,65500,"2020-10-02","PNIN"
710,710,690,700,61500,"2020-10-05","PNIN"
715,715,680,695,778400,"2020-10-06","PNIN"
695,695,685,690,98100,"2020-10-07","PNIN"
715,715,685,700,1640900,"2020-10-08","PNIN"
705,705,690,705,51700,"2020-10-09","PNIN"
700,710,700,705,54100,"2020-10-12","PNIN"
700,710,695,710,1065600,"2020-10-13","PNIN"
705,705,690,695,1020100,"2020-10-14","PNIN"
705,710,695,695,32900,"2020-10-15","PNIN"
695,700,695,695,687500,"2020-10-16","PNIN"
695,725,695,700,142600,"2020-10-19","PNIN"
700,705,690,690,445300,"2020-10-20","PNIN"
700,700,690,695,94200,"2020-10-21","PNIN"
700,700,685,695,347800,"2020-10-22","PNIN"
700,700,685,690,297300,"2020-10-23","PNIN"
690,690,685,685,526800,"2020-10-26","PNIN"
685,700,685,695,83500,"2020-10-27","PNIN"
695,700,680,680,442700,"2020-11-02","PNIN"
705,715,690,710,1128400,"2020-11-03","PNIN"
700,720,695,700,92400,"2020-11-04","PNIN"
700,710,690,710,299700,"2020-11-05","PNIN"
710,710,680,700,772400,"2020-11-06","PNIN"
715,720,690,705,635700,"2020-11-09","PNIN"
710,720,695,710,1759000,"2020-11-10","PNIN"
710,715,700,705,784700,"2020-11-11","PNIN"
710,715,690,700,1087300,"2020-11-12","PNIN"
700,715,700,715,240200,"2020-11-13","PNIN"
715,720,705,715,451800,"2020-11-16","PNIN"
715,720,710,720,1217400,"2020-11-17","PNIN"
720,725,715,725,706200,"2020-11-18","PNIN"
725,725,715,725,385600,"2020-11-19","PNIN"
730,760,720,730,2459000,"2020-11-20","PNIN"
740,750,730,745,1687800,"2020-11-23","PNIN"
750,780,745,775,2115700,"2020-11-24","PNIN"
775,825,775,790,2813700,"2020-11-25","PNIN"
790,820,780,790,2181900,"2020-11-26","PNIN"
790,815,780,795,1977500,"2020-11-27","PNIN"
800,820,780,790,2737000,"2020-11-30","PNIN"
790,810,780,800,1619800,"2020-12-01","PNIN"
805,825,795,815,6975900,"2020-12-02","PNIN"
820,840,795,820,4006600,"2020-12-03","PNIN"
825,830,800,815,1822400,"2020-12-04","PNIN"
825,870,820,850,5384300,"2020-12-07","PNIN"
850,870,825,840,1891100,"2020-12-08","PNIN"
840,840,815,825,1187200,"2020-12-10","PNIN"
825,835,820,830,1121800,"2020-12-11","PNIN"
830,870,830,835,1521400,"2020-12-14","PNIN"
850,850,830,835,2227400,"2020-12-15","PNIN"
845,910,835,910,7631400,"2020-12-16","PNIN"
910,935,895,905,6539600,"2020-12-17","PNIN"
905,920,890,910,500700,"2020-12-18","PNIN"
915,945,900,915,1331800,"2020-12-21","PNIN"
890,920,855,860,4086900,"2020-12-22","PNIN"
860,870,830,855,1545300,"2020-12-23","PNIN"
855,885,850,885,739500,"2020-12-28","PNIN"
885,900,850,870,1071300,"2020-12-29","PNIN"
875,875,850,865,792200,"2020-12-30","PNIN"
865,890,855,875,836900,"2021-01-04","PNIN"
875,930,875,885,1468600,"2021-01-05","PNIN"
890,930,865,875,1975400,"2021-01-06","PNIN"
880,905,875,890,1474700,"2021-01-07","PNIN"
890,915,880,885,1562600,"2021-01-08","PNIN"
885,925,885,895,2202900,"2021-01-11","PNIN"
895,905,880,885,1613100,"2021-01-12","PNIN"
885,905,875,890,779400,"2021-01-13","PNIN"
895,900,880,880,810900,"2021-01-14","PNIN"
880,890,865,885,700500,"2021-01-15","PNIN"
895,900,870,875,777600,"2021-01-18","PNIN"
875,890,850,860,1742600,"2021-01-19","PNIN"
860,885,845,885,688800,"2021-01-20","PNIN"
900,910,875,900,1566400,"2021-01-21","PNIN"
900,905,870,880,1356100,"2021-01-22","PNIN"
880,880,850,855,366400,"2021-01-25","PNIN"
855,860,840,845,1077800,"2021-01-26","PNIN"
845,845,820,835,1892800,"2021-01-27","PNIN"
835,855,790,800,2082700,"2021-01-28","PNIN"
800,810,780,805,850700,"2021-01-29","PNIN"
800,830,775,820,874500,"2021-02-01","PNIN"
820,845,810,820,787100,"2021-02-02","PNIN"
825,845,820,825,357800,"2021-02-03","PNIN"
825,870,820,845,504400,"2021-02-04","PNIN"
845,855,820,830,3044300,"2021-02-05","PNIN"
845,850,820,835,1465500,"2021-02-08","PNIN"
845,845,820,830,178400,"2021-02-09","PNIN"
830,840,820,830,51800,"2021-02-10","PNIN"
830,840,825,840,52500,"2021-02-11","PNIN"
835,855,825,845,353000,"2021-02-15","PNIN"
845,860,840,840,842100,"2021-02-16","PNIN"
870,870,830,830,1005000,"2021-02-17","PNIN"
830,840,825,835,481700,"2021-02-18","PNIN"
830,840,820,830,129900,"2021-02-19","PNIN"
830,835,820,835,354400,"2021-02-22","PNIN"
835,840,805,820,728700,"2021-02-23","PNIN"
820,825,810,825,641100,"2021-02-24","PNIN"
830,830,815,820,345200,"2021-02-25","PNIN"
820,890,810,820,1087300,"2021-02-26","PNIN"
840,850,830,840,569800,"2021-03-01","PNIN"
855,855,825,830,353600,"2021-03-02","PNIN"
830,850,815,825,1184500,"2021-03-03","PNIN"
825,850,825,830,731000,"2021-03-04","PNIN"
830,830,820,830,272500,"2021-03-05","PNIN"
820,825,810,820,659700,"2021-03-08","PNIN"
820,820,800,810,691400,"2021-03-09","PNIN"
810,820,805,810,179700,"2021-03-10","PNIN"
815,820,805,815,303600,"2021-03-12","PNIN"
820,820,805,815,1673800,"2021-03-15","PNIN"
820,825,805,805,1463000,"2021-03-16","PNIN"
805,810,800,805,1347900,"2021-03-17","PNIN"
815,820,795,805,837000,"2021-03-18","PNIN"
810,810,800,800,896400,"2021-03-19","PNIN"
800,810,795,805,332600,"2021-03-22","PNIN"
805,805,800,800,2344000,"2021-03-23","PNIN"
805,805,785,790,501900,"2021-03-24","PNIN"
790,800,760,775,1706500,"2021-03-25","PNIN"
775,805,775,800,106700,"2021-03-26","PNIN"
800,800,790,800,53100,"2021-03-29","PNIN"
800,800,785,800,94600,"2021-03-30","PNIN"
800,800,770,785,79300,"2021-03-31","PNIN"
800,800,780,790,41000,"2021-04-01","PNIN"
790,800,765,795,98300,"2021-04-05","PNIN"
800,800,785,790,269400,"2021-04-06","PNIN"
790,795,780,790,566400,"2021-04-07","PNIN"
790,800,775,780,472800,"2021-04-08","PNIN"
785,785,760,785,234500,"2021-04-09","PNIN"
785,790,775,780,610700,"2021-04-12","PNIN"
785,785,775,780,162900,"2021-04-13","PNIN"
785,795,775,795,126400,"2021-04-14","PNIN"
795,795,770,785,155800,"2021-04-15","PNIN"
795,795,770,785,67500,"2021-04-16","PNIN"
785,790,780,785,361100,"2021-04-19","PNIN"
785,790,770,785,1499700,"2021-04-20","PNIN"
780,790,775,780,2414000,"2021-04-21","PNIN"
780,790,770,785,82500,"2021-04-22","PNIN"
775,785,775,785,177000,"2021-04-23","PNIN"
785,785,780,785,200800,"2021-04-26","PNIN"
785,785,760,770,1084800,"2021-04-27","PNIN"
765,780,760,770,436600,"2021-04-28","PNIN"
770,785,770,785,93100,"2021-04-29","PNIN"
785,790,785,790,167400,"2021-04-30","PNIN"
795,795,765,765,534800,"2021-05-03","PNIN"
765,775,760,775,352200,"2021-05-04","PNIN"
765,770,750,760,877400,"2021-05-05","PNIN"
775,775,755,760,792500,"2021-05-06","PNIN"
760,775,755,770,230200,"2021-05-07","PNIN"
765,775,755,770,1112200,"2021-05-10","PNIN"
775,775,750,770,361000,"2021-05-11","PNIN"
770,770,750,760,234500,"2021-05-17","PNIN"
780,780,745,760,122400,"2021-05-18","PNIN"
755,755,735,755,228200,"2021-05-19","PNIN"
750,760,745,760,23600,"2021-05-20","PNIN"
755,760,745,755,372600,"2021-05-21","PNIN"
755,755,730,755,646900,"2021-05-24","PNIN"
745,760,735,750,276500,"2021-05-25","PNIN"
750,750,745,745,333400,"2021-05-27","PNIN"
740,750,735,745,924900,"2021-05-28","PNIN"
745,770,735,765,271500,"2021-05-31","PNIN"
765,775,755,760,535500,"2021-06-02","PNIN"
760,770,755,760,2668400,"2021-06-03","PNIN"
765,770,750,750,526900,"2021-06-04","PNIN"
755,765,750,755,1426300,"2021-06-07","PNIN"
760,760,755,755,540400,"2021-06-08","PNIN"
765,775,765,770,903000,"2021-06-09","PNIN"
770,780,755,755,332900,"2021-06-10","PNIN"
755,770,750,765,250200,"2021-06-11","PNIN"
765,770,755,760,109300,"2021-06-14","PNIN"
760,780,750,770,505100,"2021-06-15","PNIN"
770,805,765,790,1032700,"2021-06-16","PNIN"
795,795,775,775,137200,"2021-06-17","PNIN"
775,785,755,760,342500,"2021-06-18","PNIN"
760,780,750,755,155500,"2021-06-21","PNIN"
755,770,750,770,136100,"2021-06-22","PNIN"
770,790,755,760,231100,"2021-06-23","PNIN"
765,780,750,760,424500,"2021-06-24","PNIN"
765,770,745,755,267600,"2021-06-25","PNIN"
755,765,745,755,81500,"2021-06-28","PNIN"
755,760,730,730,970600,"2021-06-29","PNIN"
740,770,740,770,393900,"2021-06-30","PNIN"
770,780,755,755,393000,"2021-07-01","PNIN"
755,775,755,765,369200,"2021-07-02","PNIN"
765,770,755,770,552700,"2021-07-05","PNIN"
770,775,750,770,198800,"2021-07-06","PNIN"
765,775,760,770,302100,"2021-07-07","PNIN"
770,790,760,785,509900,"2021-07-08","PNIN"
775,785,755,785,328100,"2021-07-09","PNIN"
780,780,735,745,956100,"2021-07-12","PNIN"
765,770,755,760,178200,"2021-07-13","PNIN"
750,760,750,750,111700,"2021-07-14","PNIN"
750,760,750,760,283500,"2021-07-15","PNIN"
760,765,755,765,82700,"2021-07-16","PNIN"
750,770,750,760,31800,"2021-07-19","PNIN"
760,760,750,760,107600,"2021-07-21","PNIN"
750,770,750,770,192700,"2021-07-22","PNIN"
760,770,735,770,533200,"2021-07-23","PNIN"
770,775,760,770,1016000,"2021-07-26","PNIN"
775,785,765,775,771700,"2021-07-27","PNIN"
775,775,760,770,543200,"2021-07-28","PNIN"
765,770,760,765,239400,"2021-07-29","PNIN"
765,800,760,760,1644400,"2021-07-30","PNIN"
760,780,755,775,736400,"2021-08-02","PNIN"
775,785,765,775,3832700,"2021-08-03","PNIN"
785,785,770,775,598700,"2021-08-04","PNIN"
785,785,765,775,1005000,"2021-08-05","PNIN"
775,775,765,765,244600,"2021-08-06","PNIN"
765,765,745,750,366300,"2021-08-09","PNIN"
750,755,745,750,70600,"2021-08-10","PNIN"
750,760,750,755,154000,"2021-08-12","PNIN"
760,760,745,760,153600,"2021-08-13","PNIN"
755,760,745,760,111700,"2021-08-16","PNIN"
755,760,735,745,1892000,"2021-08-18","PNIN"
745,745,730,745,714500,"2021-08-19","PNIN"
740,755,740,745,79000,"2021-08-20","PNIN"
745,755,735,745,320400,"2021-08-23","PNIN"
745,755,730,745,362800,"2021-08-24","PNIN"
745,750,735,750,289500,"2021-08-25","PNIN"
750,750,735,745,371700,"2021-08-26","PNIN"
745,750,735,745,44200,"2021-08-27","PNIN"
755,755,730,735,1016600,"2021-08-30","PNIN"
735,760,735,750,305600,"2021-08-31","PNIN"
750,750,720,745,686200,"2021-09-01","PNIN"
740,745,740,745,41200,"2021-09-02","PNIN"
745,745,735,745,106000,"2021-09-03","PNIN"
745,750,740,750,170500,"2021-09-06","PNIN"
750,750,735,745,1425100,"2021-09-07","PNIN"
745,750,735,745,157900,"2021-09-08","PNIN"
745,745,730,735,819600,"2021-09-09","PNIN"
740,740,735,740,33900,"2021-09-10","PNIN"
740,740,735,735,155000,"2021-09-13","PNIN"
735,740,735,735,70200,"2021-09-14","PNIN"
740,740,735,735,41000,"2021-09-15","PNIN"
735,740,735,735,34400,"2021-09-16","PNIN"
735,740,720,730,924400,"2021-09-17","PNIN"
730,740,730,735,65600,"2021-09-20","PNIN"
735,735,725,730,129100,"2021-09-21","PNIN"
725,730,720,730,488600,"2021-09-22","PNIN"
730,730,720,725,649600,"2021-09-23","PNIN"
725,725,715,720,329200,"2021-09-24","PNIN"
720,720,705,710,928500,"2021-09-27","PNIN"
710,710,665,675,3218300,"2021-09-28","PNIN"
675,695,630,695,2092800,"2021-09-29","PNIN"
695,705,680,690,1542300,"2021-09-30","PNIN"
695,695,680,685,237200,"2021-10-01","PNIN"
690,700,685,700,264700,"2021-10-04","PNIN"
700,700,680,680,266700,"2021-10-05","PNIN"
685,690,680,685,500100,"2021-10-06","PNIN"
690,700,685,700,560600,"2021-10-07","PNIN"
695,705,690,690,1016000,"2021-10-08","PNIN"
695,700,685,690,560100,"2021-10-11","PNIN"
690,695,685,690,713200,"2021-10-12","PNIN"
690,720,685,695,1027700,"2021-10-13","PNIN"
695,715,685,700,2650700,"2021-10-14","PNIN"
705,705,690,695,1034100,"2021-10-15","PNIN"
690,715,690,710,5783600,"2021-10-18","PNIN"
710,720,700,710,2412700,"2021-10-19","PNIN"
715,715,700,700,2793600,"2021-10-21","PNIN"
700,705,695,705,1426400,"2021-10-22","PNIN"
700,720,700,705,1348300,"2021-10-25","PNIN"
705,705,695,700,941700,"2021-10-26","PNIN"
705,705,695,700,844600,"2021-10-27","PNIN"
700,700,685,690,599500,"2021-10-28","PNIN"
690,700,685,690,232200,"2021-10-29","PNIN"
695,695,685,695,115000,"2021-11-01","PNIN"
695,695,690,690,231500,"2021-11-02","PNIN"
695,700,690,695,445400,"2021-11-03","PNIN"
690,700,690,690,168800,"2021-11-04","PNIN"
700,710,695,695,702800,"2021-11-05","PNIN"
695,700,695,695,401300,"2021-11-08","PNIN"
700,705,695,705,199400,"2021-11-09","PNIN"
705,705,700,700,1163500,"2021-11-10","PNIN"
705,705,700,705,196200,"2021-11-11","PNIN"
705,710,700,700,160200,"2021-11-12","PNIN"
700,705,695,700,399300,"2021-11-15","PNIN"
700,700,695,700,413600,"2021-11-16","PNIN"
700,700,690,695,513700,"2021-11-17","PNIN"
700,700,690,700,258000,"2021-11-18","PNIN"
700,700,690,695,359400,"2021-11-19","PNIN"
695,700,695,695,32100,"2021-11-22","PNIN"
695,700,695,695,349100,"2021-11-23","PNIN"
695,700,690,695,331200,"2021-11-24","PNIN"
695,700,690,695,273200,"2021-11-25","PNIN"
695,695,680,690,427900,"2021-11-26","PNIN"
690,690,675,690,752900,"2021-11-29","PNIN"
690,690,675,685,257600,"2021-11-30","PNIN"
685,690,680,690,830000,"2021-12-01","PNIN"
690,710,685,710,445300,"2021-12-02","PNIN"
715,715,670,690,1135900,"2021-12-03","PNIN"
690,700,685,690,115600,"2021-12-06","PNIN"
690,695,685,695,298100,"2021-12-07","PNIN"
685,695,685,695,127800,"2021-12-08","PNIN"
690,695,690,695,134600,"2021-12-09","PNIN"
690,695,685,690,54000,"2021-12-10","PNIN"
695,700,690,695,84500,"2021-12-13","PNIN"
695,695,690,695,83900,"2021-12-14","PNIN"
690,700,690,700,180200,"2021-12-15","PNIN"
695,695,685,695,249800,"2021-12-16","PNIN"
690,695,685,690,111200,"2021-12-17","PNIN"
690,695,685,685,259700,"2021-12-20","PNIN"
680,690,670,690,242400,"2021-12-21","PNIN"
690,690,675,690,681000,"2021-12-22","PNIN"
690,690,680,685,238100,"2021-12-23","PNIN"
675,685,675,685,51700,"2021-12-24","PNIN"
685,690,685,685,150000,"2021-12-27","PNIN"
690,690,680,690,49800,"2021-12-28","PNIN"
690,690,680,685,75800,"2021-12-29","PNIN"
690,690,680,680,25400,"2021-12-30","PNIN"
685,695,680,695,340200,"2022-01-03","PNIN"
695,700,690,700,1331300,"2022-01-04","PNIN"
700,705,690,690,1006500,"2022-01-05","PNIN"
690,700,690,695,177700,"2022-01-06","PNIN"
695,695,690,690,433700,"2022-01-07","PNIN"
695,710,690,690,425400,"2022-01-10","PNIN"
695,695,675,680,290500,"2022-01-11","PNIN"
680,690,680,690,154500,"2022-01-12","PNIN"
690,690,680,690,593700,"2022-01-13","PNIN"
695,695,680,685,231000,"2022-01-14","PNIN"
685,690,680,690,287800,"2022-01-17","PNIN"
685,690,680,690,427100,"2022-01-18","PNIN"
690,705,685,695,311800,"2022-01-19","PNIN"
690,700,685,695,228900,"2022-01-20","PNIN"
695,700,680,695,274100,"2022-01-21","PNIN"
695,695,680,695,175500,"2022-01-24","PNIN"
695,695,680,680,245600,"2022-01-25","PNIN"
680,700,680,695,238000,"2022-01-26","PNIN"
695,700,685,700,120700,"2022-01-27","PNIN"
695,700,685,695,184500,"2022-01-28","PNIN"
695,700,685,700,1453500,"2022-01-31","PNIN"
700,710,690,705,625300,"2022-02-02","PNIN"
715,715,690,700,718300,"2022-02-03","PNIN"
690,715,690,710,267300,"2022-02-04","PNIN"
710,710,695,705,784900,"2022-02-07","PNIN"
660,710,660,710,1139000,"2022-02-08","PNIN"
710,715,695,695,818700,"2022-02-09","PNIN"
715,720,695,705,3106200,"2022-02-10","PNIN"
715,715,690,705,837600,"2022-02-11","PNIN"
700,700,690,700,421400,"2022-02-14","PNIN"
705,705,700,705,107700,"2022-02-15","PNIN"
710,725,695,710,2354700,"2022-02-16","PNIN"
725,740,705,720,612700,"2022-02-17","PNIN"
705,720,700,715,533000,"2022-02-18","PNIN"
720,720,705,715,369500,"2022-02-21","PNIN"
715,715,700,700,717200,"2022-02-22","PNIN"
705,710,695,710,491400,"2022-02-23","PNIN"
715,715,690,700,959400,"2022-02-24","PNIN"
700,710,695,710,3e+05,"2022-02-25","PNIN"
710,715,700,715,889200,"2022-03-01","PNIN"
715,715,695,705,877200,"2022-03-02","PNIN"
705,705,685,690,824400,"2022-03-04","PNIN"
690,700,680,685,315600,"2022-03-07","PNIN"
690,695,680,695,133600,"2022-03-08","PNIN"
695,700,685,695,36200,"2022-03-09","PNIN"
690,695,680,680,543100,"2022-03-10","PNIN"
680,695,675,690,356000,"2022-03-11","PNIN"
685,690,675,680,578200,"2022-03-14","PNIN"
680,685,675,680,264800,"2022-03-15","PNIN"
675,685,670,680,464800,"2022-03-16","PNIN"
680,685,670,680,864800,"2022-03-17","PNIN"
680,685,675,675,478600,"2022-03-18","PNIN"
675,685,670,680,221100,"2022-03-21","PNIN"
680,680,675,680,311300,"2022-03-22","PNIN"
680,680,670,680,425600,"2022-03-23","PNIN"
675,685,665,680,14925000,"2022-03-24","PNIN"
685,685,675,680,2953500,"2022-03-25","PNIN"
680,680,675,680,168900,"2022-03-28","PNIN"
675,680,675,680,179900,"2022-03-29","PNIN"
680,680,670,680,60200,"2022-03-30","PNIN"
680,680,675,675,38000,"2022-03-31","PNIN"
680,680,670,675,250500,"2022-04-01","PNIN"
675,680,675,680,159700,"2022-04-04","PNIN"
680,685,675,680,2693500,"2022-04-05","PNIN"
680,680,675,680,1358400,"2022-04-06","PNIN"
680,680,675,680,1495400,"2022-04-07","PNIN"
680,700,680,690,297300,"2022-04-08","PNIN"
695,700,675,675,1714500,"2022-04-11","PNIN"
675,685,670,685,169200,"2022-04-12","PNIN"
680,695,680,690,3314000,"2022-04-13","PNIN"
695,695,680,680,337400,"2022-04-14","PNIN"
685,720,680,715,6059000,"2022-04-18","PNIN"
710,715,695,700,1274000,"2022-04-19","PNIN"
700,765,695,750,15788100,"2022-04-20","PNIN"
750,760,720,740,6631900,"2022-04-21","PNIN"
740,740,705,715,2560300,"2022-04-22","PNIN"
720,720,685,705,2310400,"2022-04-25","PNIN"
705,710,685,695,2372400,"2022-04-26","PNIN"
695,705,685,690,1481300,"2022-04-27","PNIN"
690,720,680,720,3045300,"2022-04-28","PNIN"
720,720,670,690,2657100,"2022-05-09","PNIN"
690,690,665,675,2054800,"2022-05-10","PNIN"
680,685,670,685,725200,"2022-05-11","PNIN"
685,685,665,675,2007300,"2022-05-12","PNIN"
675,685,665,685,184500,"2022-05-13","PNIN"
685,700,670,680,1058300,"2022-05-17","PNIN"
685,700,680,685,2565400,"2022-05-18","PNIN"
680,690,665,690,1530600,"2022-05-19","PNIN"
695,695,680,685,902100,"2022-05-20","PNIN"
680,690,680,690,140000,"2022-05-23","PNIN"
690,695,685,695,314800,"2022-05-24","PNIN"
690,695,685,690,179600,"2022-05-25","PNIN"
690,715,680,695,1538400,"2022-05-27","PNIN"
695,750,695,730,7052300,"2022-05-30","PNIN"
730,760,715,735,12040800,"2022-05-31","PNIN"
745,760,730,760,9508900,"2022-06-02","PNIN"
760,785,735,750,7358900,"2022-06-03","PNIN"
750,760,735,760,4791200,"2022-06-06","PNIN"
765,805,760,805,12651500,"2022-06-07","PNIN"
805,850,795,820,22082700,"2022-06-08","PNIN"
820,855,820,850,11358500,"2022-06-09","PNIN"
850,980,850,965,89294500,"2022-06-10","PNIN"
965,1030,920,950,57714600,"2022-06-13","PNIN"
950,970,885,910,16343100,"2022-06-14","PNIN"
915,940,910,910,10511600,"2022-06-15","PNIN"
910,940,885,895,9531600,"2022-06-16","PNIN"
895,900,870,900,10118400,"2022-06-17","PNIN"
900,935,890,910,7951600,"2022-06-20","PNIN"
925,935,900,920,8336700,"2022-06-21","PNIN"
920,920,860,860,11313400,"2022-06-22","PNIN"
860,860,800,800,10978000,"2022-06-23","PNIN"
770,855,760,840,10416800,"2022-06-24","PNIN"
835,900,835,900,16750300,"2022-06-27","PNIN"
900,915,870,900,11113300,"2022-06-28","PNIN"
900,930,870,870,18462400,"2022-06-29","PNIN"
875,890,835,860,9554200,"2022-06-30","PNIN"
860,860,800,810,5964800,"2022-07-01","PNIN"
810,820,760,790,10776800,"2022-07-04","PNIN"
790,830,775,815,3394200,"2022-07-05","PNIN"
810,815,785,800,3440200,"2022-07-06","PNIN"
800,835,780,830,4218200,"2022-07-07","PNIN"
830,910,820,865,28232700,"2022-07-08","PNIN"
865,875,840,870,4201200,"2022-07-11","PNIN"
870,890,855,880,4327700,"2022-07-12","PNIN"
850,890,850,870,8916800,"2022-07-13","PNIN"
870,900,830,840,19508500,"2022-07-14","PNIN"
840,865,810,825,5278700,"2022-07-15","PNIN"
785,840,785,820,2403200,"2022-07-18","PNIN"
820,850,820,840,2498800,"2022-07-19","PNIN"
840,845,830,840,2472100,"2022-07-20","PNIN"
835,870,830,870,3472200,"2022-07-21","PNIN"
870,880,850,850,4296800,"2022-07-22","PNIN"
855,855,820,830,5434300,"2022-07-25","PNIN"
830,835,820,830,1736900,"2022-07-26","PNIN"
830,835,800,820,7194200,"2022-07-27","PNIN"
825,845,815,840,3555000,"2022-07-28","PNIN"
840,855,830,835,3468400,"2022-07-29","PNIN"
840,880,840,880,11537100,"2022-08-01","PNIN"
885,905,860,875,8286300,"2022-08-02","PNIN"
870,960,870,960,25764500,"2022-08-03","PNIN"
965,1045,960,1030,27756400,"2022-08-04","PNIN"
1030,1095,1015,1080,19081600,"2022-08-05","PNIN"
1075,1095,1020,1040,9918600,"2022-08-08","PNIN"
1050,1080,1030,1070,6002800,"2022-08-09","PNIN"
1080,1235,1080,1230,37191400,"2022-08-10","PNIN"
1230,1245,1160,1160,16005200,"2022-08-11","PNIN"
1160,1220,1130,1175,14140800,"2022-08-12","PNIN"
1175,1185,1095,1095,14926200,"2022-08-15","PNIN"
1095,1110,1050,1070,7462500,"2022-08-16","PNIN"
1070,1095,1040,1080,3795800,"2022-08-18","PNIN"
1080,1110,1050,1065,4827200,"2022-08-19","PNIN"
1070,1150,1020,1125,21616100,"2022-08-22","PNIN"
1130,1150,1070,1125,23472900,"2022-08-23","PNIN"
1120,1160,1115,1125,13633400,"2022-08-24","PNIN"
1130,1145,1100,1125,9122000,"2022-08-25","PNIN"
1105,1125,1070,1080,7599600,"2022-08-26","PNIN"
1040,1090,1030,1075,4721300,"2022-08-29","PNIN"
1075,1085,1055,1075,4212800,"2022-08-30","PNIN"
1075,1130,1070,1090,14502300,"2022-08-31","PNIN"
1105,1140,1085,1120,9378000,"2022-09-01","PNIN"
1120,1195,1120,1160,25556700,"2022-09-02","PNIN"
1160,1170,1120,1150,10207800,"2022-09-05","PNIN"
1150,1170,1130,1145,8171900,"2022-09-06","PNIN"
1145,1145,1080,1100,10841900,"2022-09-07","PNIN"
1100,1140,1090,1125,4997000,"2022-09-08","PNIN"
1125,1125,1100,1115,4501400,"2022-09-09","PNIN"
1115,1130,1105,1115,3597000,"2022-09-12","PNIN"
1115,1210,1115,1195,23380200,"2022-09-13","PNIN"
1180,1350,1170,1310,37160800,"2022-09-14","PNIN"
1310,1425,1305,1400,31619600,"2022-09-15","PNIN"
1400,1470,1380,1400,20710400,"2022-09-16","PNIN"
1400,1445,1305,1385,11713200,"2022-09-19","PNIN"
1385,1420,1345,1370,8112400,"2022-09-20","PNIN"
1370,1430,1355,1410,17734500,"2022-09-21","PNIN"
1400,1420,1360,1360,13056100,"2022-09-22","PNIN"
1365,1540,1365,1495,41510800,"2022-09-23","PNIN"
1485,1495,1395,1395,48021500,"2022-09-26","PNIN"
1395,1425,1355,1400,13252900,"2022-09-27","PNIN"
1400,1435,1385,1405,19179400,"2022-09-28","PNIN"
1405,1420,1310,1310,18078800,"2022-09-29","PNIN"
1300,1325,1245,1315,10739300,"2022-09-30","PNIN"
1315,1335,1275,1315,5182200,"2022-10-03","PNIN"
1320,1360,1315,1335,4960300,"2022-10-04","PNIN"
1340,1360,1300,1325,3173500,"2022-10-05","PNIN"
1325,1410,1315,1400,15704500,"2022-10-06","PNIN"
1405,1450,1360,1375,17821100,"2022-10-07","PNIN"
1375,1415,1340,1395,9299000,"2022-10-10","PNIN"
1395,1445,1375,1400,10433700,"2022-10-11","PNIN"
1415,1415,1335,1400,11060000,"2022-10-12","PNIN"
1400,1495,1390,1475,20877200,"2022-10-13","PNIN"
1475,1625,1465,1615,36074500,"2022-10-14","PNIN"
1605,1635,1575,1615,14151100,"2022-10-17","PNIN"
1615,1625,1590,1600,6440300,"2022-10-18","PNIN"
1610,1715,1585,1710,30945500,"2022-10-19","PNIN"
1710,1720,1660,1695,14468400,"2022-10-20","PNIN"
1680,1955,1680,1915,41921000,"2022-10-21","PNIN"
1930,2130,1915,2070,51746200,"2022-10-24","PNIN"
2090,2170,2010,2150,20919900,"2022-10-25","PNIN"
2170,2210,2040,2130,23203300,"2022-10-26","PNIN"
2130,2180,2060,2110,13761100,"2022-10-27","PNIN"
2110,2170,1965,1965,35546900,"2022-10-28","PNIN"
1950,1950,1830,1875,48503100,"2022-10-31","PNIN"
1875,1975,1745,1745,33338000,"2022-11-01","PNIN"
1705,1750,1625,1695,41154200,"2022-11-02","PNIN"
1670,1765,1670,1715,17407200,"2022-11-03","PNIN"
1715,1735,1595,1595,27217600,"2022-11-04","PNIN"
1570,1610,1495,1540,18438900,"2022-11-07","PNIN"
1540,1655,1540,1605,16292400,"2022-11-08","PNIN"
1605,1610,1500,1560,14404300,"2022-11-09","PNIN"
1550,1580,1505,1510,6786600,"2022-11-10","PNIN"
1520,1565,1505,1525,6938400,"2022-11-11","PNIN"
1525,1555,1420,1420,14123800,"2022-11-14","PNIN"
1420,1430,1350,1365,18354200,"2022-11-15","PNIN"
1365,1425,1350,1380,9685900,"2022-11-16","PNIN"
1380,1510,1380,1510,21312100,"2022-11-17","PNIN"
1520,1580,1450,1565,17708200,"2022-11-18","PNIN"
1565,1575,1500,1510,8468200,"2022-11-21","PNIN"
1515,1555,1485,1520,8960300,"2022-11-22","PNIN"
1550,1700,1530,1630,35601100,"2022-11-23","PNIN"
1645,1685,1600,1650,13519700,"2022-11-24","PNIN"
1620,1680,1615,1615,7643700,"2022-11-25","PNIN"
1620,1625,1510,1520,11757700,"2022-11-28","PNIN"
1515,1540,1415,1440,26611500,"2022-11-29","PNIN"
1440,1565,1420,1515,10776200,"2022-11-30","PNIN"
1515,1545,1460,1490,6439500,"2022-12-01","PNIN"
1490,1540,1455,1515,8914900,"2022-12-02","PNIN"
1515,1540,1440,1440,10290300,"2022-12-05","PNIN"
1440,1445,1410,1420,2841100,"2022-12-06","PNIN"
1400,1440,1365,1390,6856800,"2022-12-07","PNIN"
1390,1435,1360,1430,4688000,"2022-12-08","PNIN"
1450,1475,1390,1400,4646700,"2022-12-09","PNIN"
1420,1470,1400,1445,3811800,"2022-12-12","PNIN"
1455,1465,1400,1430,1828900,"2022-12-13","PNIN"
1420,1435,1370,1390,5561800,"2022-12-14","PNIN"
1390,1415,1375,1375,3127600,"2022-12-15","PNIN"
1375,1395,1365,1395,3013600,"2022-12-16","PNIN"
1400,1420,1365,1380,2913800,"2022-12-19","PNIN"
1380,1380,1285,1285,11501200,"2022-12-20","PNIN"
1295,1300,1205,1260,4706500,"2022-12-21","PNIN"
1265,1300,1260,1285,2041300,"2022-12-22","PNIN"
1285,1295,1265,1275,825400,"2022-12-23","PNIN"
1280,1285,1250,1270,1793400,"2022-12-26","PNIN"
1265,1280,1240,1275,1511300,"2022-12-27","PNIN"
1250,1280,1250,1260,577500,"2022-12-28","PNIN"
1255,1255,1230,1235,1810700,"2022-12-29","PNIN"
1235,1255,1200,1245,1157400,"2022-12-30","PNIN"
1245,1270,1220,1270,643300,"2023-01-02","PNIN"
1270,1285,1225,1230,3022800,"2023-01-03","PNIN"
1235,1265,1225,1230,1810800,"2023-01-04","PNIN"
1230,1240,1145,1170,4934800,"2023-01-05","PNIN"
1160,1185,1135,1185,1599100,"2023-01-06","PNIN"
1185,1220,1165,1215,2721600,"2023-01-09","PNIN"
1220,1220,1175,1190,425600,"2023-01-10","PNIN"
1195,1205,1120,1165,2109900,"2023-01-11","PNIN"
1175,1230,1165,1215,2590100,"2023-01-12","PNIN"
1215,1240,1195,1210,938400,"2023-01-13","PNIN"
1210,1220,1160,1200,909200,"2023-01-16","PNIN"
1200,1215,1190,1215,1292100,"2023-01-17","PNIN"
1210,1230,1185,1210,1195600,"2023-01-18","PNIN"
1210,1225,1180,1220,1072700,"2023-01-19","PNIN"
1220,1220,1180,1195,2329300,"2023-01-20","PNIN"
1195,1220,1195,1210,1231100,"2023-01-24","PNIN"
1210,1390,1210,1375,10546700,"2023-01-25","PNIN"
1385,1480,1340,1460,16016000,"2023-01-26","PNIN"
1460,1575,1435,1560,15405200,"2023-01-27","PNIN"
1565,1615,1500,1525,11076400,"2023-01-30","PNIN"
1500,1550,1495,1505,2870500,"2023-01-31","PNIN"
1495,1570,1490,1505,4896600,"2023-02-01","PNIN"
1500,1525,1450,1490,3987300,"2023-02-02","PNIN"
1490,1525,1430,1440,2441000,"2023-02-03","PNIN"
1440,1445,1375,1375,2235300,"2023-02-06","PNIN"
1375,1425,1355,1375,2590200,"2023-02-07","PNIN"
1380,1405,1355,1365,1619700,"2023-02-08","PNIN"
1365,1390,1350,1365,1456500,"2023-02-09","PNIN"
1350,1365,1305,1315,2793200,"2023-02-10","PNIN"
1315,1360,1315,1355,1384000,"2023-02-13","PNIN"
1360,1390,1335,1360,3312200,"2023-02-14","PNIN"
1360,1360,1310,1320,2036900,"2023-02-15","PNIN"
1320,1340,1270,1290,2982400,"2023-02-16","PNIN"
1305,1310,1275,1305,1028000,"2023-02-17","PNIN"
1305,1415,1305,1415,8870800,"2023-02-20","PNIN"
1425,1435,1370,1375,5509800,"2023-02-21","PNIN"
1375,1390,1325,1330,3557300,"2023-02-22","PNIN"
1330,1360,1300,1315,1880300,"2023-02-23","PNIN"
1310,1365,1285,1300,3600400,"2023-02-24","PNIN"
1300,1325,1290,1295,1680700,"2023-02-27","PNIN"
1295,1335,1295,1300,2443000,"2023-02-28","PNIN"
1305,1340,1295,1320,4572000,"2023-03-01","PNIN"
1325,1350,1315,1325,3241900,"2023-03-02","PNIN"
1335,1345,1300,1315,1571800,"2023-03-03","PNIN"
1315,1340,1295,1310,5236200,"2023-03-06","PNIN"
1310,1335,1270,1270,3353700,"2023-03-07","PNIN"
1270,1290,1215,1290,1688400,"2023-03-08","PNIN"
1300,1335,1300,1320,2301600,"2023-03-09","PNIN"
1320,1330,1290,1310,748900,"2023-03-10","PNIN"
1305,1305,1265,1285,1219300,"2023-03-13","PNIN"
1270,1285,1220,1235,4117400,"2023-03-14","PNIN"
1235,1270,1205,1210,1551800,"2023-03-15","PNIN"
1210,1210,1145,1155,6161800,"2023-03-16","PNIN"
1155,1235,1150,1215,2831000,"2023-03-17","PNIN"
1220,1225,1140,1155,2376600,"2023-03-20","PNIN"
1160,1215,1160,1200,767400,"2023-03-21","PNIN"
1200,1220,1190,1210,529700,"2023-03-24","PNIN"
1210,1250,1200,1225,377500,"2023-03-27","PNIN"
1215,1225,1175,1200,3281500,"2023-03-28","PNIN"
1205,1210,1185,1200,2053700,"2023-03-29","PNIN"
1200,1225,1180,1190,2786600,"2023-03-30","PNIN"
1190,1200,1160,1175,2911300,"2023-03-31","PNIN"
1180,1190,1145,1155,3200900,"2023-04-03","PNIN"
1160,1160,1135,1145,2292600,"2023-04-04","PNIN"
1150,1165,1135,1140,1678800,"2023-04-05","PNIN"
1140,1145,1105,1110,2954800,"2023-04-06","PNIN"
1115,1115,1075,1085,1868500,"2023-04-10","PNIN"
1090,1100,1080,1085,1325700,"2023-04-11","PNIN"
1085,1145,1085,1125,3901600,"2023-04-12","PNIN"
1125,1125,1090,1095,1466900,"2023-04-13","PNIN"
1090,1105,1080,1095,2031000,"2023-04-14","PNIN"
1095,1095,1050,1055,3168600,"2023-04-17","PNIN"
1055,1060,1040,1045,6291800,"2023-04-18","PNIN"
1045,1100,1010,1040,6254500,"2023-04-26","PNIN"
1040,1040,985,1000,10663500,"2023-04-27","PNIN"
1000,1030,1000,1030,2477700,"2023-04-28","PNIN"
1030,1045,1010,1015,1671700,"2023-05-02","PNIN"
1020,1060,1005,1050,1269400,"2023-05-03","PNIN"
1050,1075,1035,1050,1556500,"2023-05-04","PNIN"
1055,1070,1015,1040,1088200,"2023-05-05","PNIN"
1040,1070,1025,1065,1006900,"2023-05-08","PNIN"
1065,1100,1055,1090,972700,"2023-05-09","PNIN"
1090,1115,1075,1080,1284300,"2023-05-10","PNIN"
1080,1080,1030,1070,767200,"2023-05-11","PNIN"
1070,1080,1050,1080,1393000,"2023-05-12","PNIN"
1075,1120,1075,1095,1523600,"2023-05-15","PNIN"
1095,1095,1060,1075,1058200,"2023-05-16","PNIN"
1075,1085,1055,1080,594200,"2023-05-17","PNIN"
1080,1080,1045,1080,1126400,"2023-05-19","PNIN"
1080,1115,1075,1090,1793600,"2023-05-22","PNIN"
1095,1120,1075,1090,1423500,"2023-05-23","PNIN"
1090,1100,1065,1090,959700,"2023-05-24","PNIN"
1085,1090,1065,1085,1993200,"2023-05-25","PNIN"
1090,1090,1060,1080,605200,"2023-05-26","PNIN"
1080,1080,1020,1035,2827900,"2023-05-29","PNIN"
1030,1040,1025,1030,339700,"2023-05-30","PNIN"
1035,1040,1015,1025,1174100,"2023-05-31","PNIN"
1030,1045,1015,1035,666400,"2023-06-05","PNIN"
1035,1080,1035,1070,1188000,"2023-06-06","PNIN"
1075,1075,1050,1050,675800,"2023-06-07","PNIN"
1055,1060,1040,1050,428200,"2023-06-08","PNIN"
1045,1100,1040,1060,815400,"2023-06-09","PNIN"
1065,1100,1050,1090,2177400,"2023-06-12","PNIN"
1095,1100,1060,1070,1555600,"2023-06-13","PNIN"
1070,1070,1050,1050,5752400,"2023-06-14","PNIN"
1055,1080,1055,1080,1464100,"2023-06-15","PNIN"
1085,1105,1070,1090,1391200,"2023-06-16","PNIN"
1090,1095,1065,1080,2296700,"2023-06-19","PNIN"
1080,1080,1055,1070,1886200,"2023-06-20","PNIN"
1070,1075,1055,1070,775100,"2023-06-21","PNIN"
1070,1100,1045,1100,8314700,"2023-06-22","PNIN"
1145,1145,1065,1075,10281300,"2023-06-23","PNIN"
1085,1090,1020,1030,6304300,"2023-06-26","PNIN"
1025,1040,1015,1020,1665500,"2023-06-27","PNIN"
1020,1060,1020,1060,1473700,"2023-07-03","PNIN"
1060,1080,1050,1070,1710600,"2023-07-04","PNIN"
1070,1135,1065,1105,9717100,"2023-07-05","PNIN"
1120,1180,1080,1175,9688300,"2023-07-06","PNIN"
1175,1185,1115,1130,6951200,"2023-07-07","PNIN"
1125,1150,1105,1115,3864700,"2023-07-10","PNIN"
1115,1165,1110,1165,4218100,"2023-07-11","PNIN"
1170,1175,1125,1145,4818800,"2023-07-12","PNIN"
1150,1160,1105,1125,3043800,"2023-07-13","PNIN"
1135,1150,1115,1140,2425700,"2023-07-14","PNIN"
1145,1150,1125,1130,1683900,"2023-07-17","PNIN"
1140,1155,1110,1115,2387400,"2023-07-18","PNIN"
1125,1130,1105,1130,1579500,"2023-07-20","PNIN"
1130,1130,1095,1105,3165500,"2023-07-21","PNIN"
1120,1140,1095,1115,1881700,"2023-07-24","PNIN"
1120,1120,1085,1110,2132900,"2023-07-25","PNIN"
1110,1135,1110,1115,3836200,"2023-07-26","PNIN"
1125,1165,1115,1130,7382200,"2023-07-27","PNIN"
1140,1140,1105,1120,3168200,"2023-07-28","PNIN"
1115,1125,1100,1115,2759400,"2023-07-31","PNIN"
1125,1125,1100,1100,3607000,"2023-08-01","PNIN"
1100,1100,1050,1075,4224900,"2023-08-02","PNIN"
1075,1095,1075,1085,1741600,"2023-08-03","PNIN"
1085,1090,1075,1085,914400,"2023-08-04","PNIN"
1085,1125,1080,1120,3717400,"2023-08-07","PNIN"
1120,1140,1110,1110,2793900,"2023-08-08","PNIN"
1115,1120,1100,1105,1442600,"2023-08-09","PNIN"
1105,1105,1085,1105,1417200,"2023-08-10","PNIN"
1100,1110,1095,1100,1595400,"2023-08-11","PNIN"
1105,1120,1105,1115,3211500,"2023-08-14","PNIN"
1115,1130,1090,1100,1929700,"2023-08-15","PNIN"
1100,1110,1090,1100,1314300,"2023-08-16","PNIN"
1100,1110,1080,1095,2946900,"2023-08-18","PNIN"
1095,1095,1070,1070,1138700,"2023-08-21","PNIN"
1075,1090,1070,1080,909800,"2023-08-22","PNIN"
1090,1105,1075,1090,3744400,"2023-08-23","PNIN"
1090,1095,1070,1075,1502600,"2023-08-24","PNIN"
1075,1100,1050,1075,3778700,"2023-08-25","PNIN"
1075,1075,1055,1060,2304800,"2023-08-28","PNIN"
1065,1065,1050,1060,994700,"2023-08-29","PNIN"
1060,1070,1045,1065,2066700,"2023-08-30","PNIN"
1065,1065,1050,1055,304900,"2023-08-31","PNIN"
1050,1055,1045,1050,1010700,"2023-09-01","PNIN"
1045,1065,1045,1060,653900,"2023-09-04","PNIN"
1060,1060,1045,1060,814800,"2023-09-05","PNIN"
1060,1080,1045,1070,2800000,"2023-09-06","PNIN"
1070,1090,1065,1075,988600,"2023-09-07","PNIN"
1080,1085,1065,1075,681000,"2023-09-08","PNIN"
1075,1090,1065,1080,1157800,"2023-09-11","PNIN"
1120,1120,1050,1055,2292600,"2023-09-12","PNIN"
1060,1060,1040,1055,1714200,"2023-09-13","PNIN"
1055,1060,1045,1060,1529800,"2023-09-14","PNIN"
1050,1060,1045,1050,132300,"2023-09-15","PNIN"
1050,1055,1040,1040,858300,"2023-09-18","PNIN"
1000,1050,1000,1045,862400,"2023-09-19","PNIN"
1045,1050,1035,1040,2271400,"2023-09-20","PNIN"
1045,1045,1025,1035,646600,"2023-09-21","PNIN"
1030,1040,1025,1030,1789100,"2023-09-22","PNIN"
1030,1035,1025,1025,1695400,"2023-09-25","PNIN"
1035,1035,1015,1020,1464700,"2023-09-26","PNIN"
1030,1030,1005,1025,2266900,"2023-09-27","PNIN"
1025,1040,1020,1035,975700,"2023-09-29","PNIN"
1035,1035,1020,1030,459700,"2023-10-02","PNIN"
1030,1035,1005,1025,681100,"2023-10-03","PNIN"
1020,1025,1000,1010,1157900,"2023-10-04","PNIN"
1010,1015,1000,1015,1150800,"2023-10-05","PNIN"
1015,1015,1005,1015,2008000,"2023-10-06","PNIN"
1010,1030,1010,1015,633100,"2023-10-09","PNIN"
1020,1030,1015,1025,579100,"2023-10-10","PNIN"
1020,1035,1010,1035,1163900,"2023-10-11","PNIN"
1035,1050,1030,1035,843000,"2023-10-12","PNIN"
1040,1040,1025,1035,205000,"2023-10-13","PNIN"
1035,1035,1015,1020,612800,"2023-10-16","PNIN"
1020,1025,1010,1010,1001300,"2023-10-17","PNIN"
1010,1015,1005,1010,2781900,"2023-10-18","PNIN"
1015,1015,1000,1010,638300,"2023-10-19","PNIN"
1010,1010,1000,1010,486900,"2023-10-20","PNIN"
1010,1010,985,1000,1691200,"2023-10-23","PNIN"
1000,1000,995,1000,617800,"2023-10-24","PNIN"
995,1015,995,995,1040800,"2023-10-25","PNIN"
1000,1010,995,1000,634900,"2023-10-26","PNIN"
995,1000,990,995,474600,"2023-10-27","PNIN"
1000,1005,985,995,1103900,"2023-10-30","PNIN"
995,1000,985,995,673400,"2023-10-31","PNIN"
1000,1000,955,985,1431800,"2023-11-01","PNIN"
980,985,960,980,1362600,"2023-11-02","PNIN"
980,990,975,990,292300,"2023-11-03","PNIN"
990,1005,980,1005,735800,"2023-11-06","PNIN"
1005,1010,980,995,508200,"2023-11-07","PNIN"
995,995,955,960,2081900,"2023-11-08","PNIN"
965,975,965,965,479400,"2023-11-09","PNIN"
965,980,960,975,224800,"2023-11-10","PNIN"
975,995,975,985,604100,"2023-11-13","PNIN"
990,990,970,980,414600,"2023-11-14","PNIN"
985,995,975,990,1441700,"2023-11-15","PNIN"
990,990,980,985,386000,"2023-11-16","PNIN"
985,1010,975,985,2064800,"2023-11-17","PNIN"
990,990,975,985,331300,"2023-11-20","PNIN"
985,985,965,975,326000,"2023-11-21","PNIN"
975,980,970,975,194600,"2023-11-22","PNIN"
975,995,975,975,318300,"2023-11-23","PNIN"
975,990,975,975,536300,"2023-11-24","PNIN"
980,1010,975,985,2938200,"2023-11-27","PNIN"
990,995,975,985,1794000,"2023-11-28","PNIN"
985,1000,975,985,428900,"2023-11-29","PNIN"
990,1000,975,995,1300500,"2023-11-30","PNIN"
1000,1000,970,990,567100,"2023-12-01","PNIN"
990,1005,980,1005,1838000,"2023-12-04","PNIN"
1000,1005,985,985,250500,"2023-12-05","PNIN"
1000,1000,980,990,204500,"2023-12-06","PNIN"
990,990,980,990,143300,"2023-12-07","PNIN"
990,990,980,985,281600,"2023-12-08","PNIN"
980,990,975,980,567200,"2023-12-11","PNIN"
980,985,970,980,813700,"2023-12-12","PNIN"
980,985,970,980,505800,"2023-12-13","PNIN"
980,990,975,990,249600,"2023-12-14","PNIN"
990,990,980,990,242100,"2023-12-15","PNIN"
990,995,980,980,397600,"2023-12-18","PNIN"
980,990,975,985,666800,"2023-12-19","PNIN"
985,990,980,985,819700,"2023-12-20","PNIN"
990,990,980,990,519400,"2023-12-21","PNIN"
990,990,975,985,538000,"2023-12-22","PNIN"
985,985,975,985,598300,"2023-12-27","PNIN"
985,985,980,985,202200,"2023-12-28","PNIN"
985,990,975,985,465200,"2023-12-29","PNIN"
985,995,975,985,1176800,"2024-01-02","PNIN"
985,990,980,980,464200,"2024-01-03","PNIN"
980,990,980,990,255600,"2024-01-04","PNIN"
990,1005,985,995,757200,"2024-01-05","PNIN"
1000,1005,990,995,589800,"2024-01-08","PNIN"
995,995,985,990,1392900,"2024-01-09","PNIN"
990,995,980,980,1241100,"2024-01-10","PNIN"
980,995,980,995,468500,"2024-01-11","PNIN"
995,995,990,995,154500,"2024-01-12","PNIN"
990,1000,985,995,187200,"2024-01-15","PNIN"
995,1015,990,1005,1758600,"2024-01-16","PNIN"
1005,1035,990,1005,2080300,"2024-01-17","PNIN"
1005,1005,990,995,277100,"2024-01-18","PNIN"
995,1000,985,985,506400,"2024-01-19","PNIN"
990,995,910,915,21795300,"2024-01-22","PNIN"
920,925,895,895,9542700,"2024-01-23","PNIN"
905,905,845,855,14038400,"2024-01-24","PNIN"
860,880,840,845,7938400,"2024-01-25","PNIN"
850,855,840,855,1232800,"2024-01-26","PNIN"
860,865,850,850,1332400,"2024-01-29","PNIN"
850,860,840,845,3565800,"2024-01-30","PNIN"
855,855,830,850,5750700,"2024-01-31","PNIN"
850,865,845,850,839600,"2024-02-01","PNIN"
850,860,845,855,534800,"2024-02-02","PNIN"
855,865,845,845,592000,"2024-02-05","PNIN"
850,860,840,860,347100,"2024-02-06","PNIN"
860,860,850,855,196300,"2024-02-07","PNIN"
855,865,850,865,495300,"2024-02-12","PNIN"
865,875,855,870,305500,"2024-02-13","PNIN"
875,890,865,885,1031300,"2024-02-15","PNIN"
890,900,870,890,786500,"2024-02-16","PNIN"
885,890,870,880,195800,"2024-02-19","PNIN"
880,890,875,875,259500,"2024-02-20","PNIN"
885,885,870,875,510500,"2024-02-21","PNIN"
875,885,865,885,143300,"2024-02-22","PNIN"
885,885,875,875,675600,"2024-02-23","PNIN"
875,880,860,870,912800,"2024-02-26","PNIN"
870,875,865,870,439100,"2024-02-27","PNIN"
870,875,860,870,482400,"2024-02-28","PNIN"
865,875,860,870,594200,"2024-02-29","PNIN"
865,885,860,870,1083500,"2024-03-01","PNIN"
875,875,860,870,302000,"2024-03-04","PNIN"
865,870,855,865,829700,"2024-03-05","PNIN"
865,865,855,865,310500,"2024-03-06","PNIN"
865,875,860,870,414100,"2024-03-07","PNIN"
870,870,860,865,832500,"2024-03-08","PNIN"
865,865,850,860,1578100,"2024-03-13","PNIN"
860,865,855,860,400200,"2024-03-14","PNIN"
860,860,850,860,548600,"2024-03-15","PNIN"
860,865,850,865,219700,"2024-03-18","PNIN"
865,865,855,855,222700,"2024-03-19","PNIN"
855,865,850,855,321900,"2024-03-20","PNIN"
855,865,850,860,2148100,"2024-03-21","PNIN"
850,870,850,865,384900,"2024-03-22","PNIN"
1020,1020,865,995,23120600,"2024-03-25","PNIN"
1040,1040,950,985,4108200,"2024-03-26","PNIN"
990,995,945,950,3028400,"2024-03-27","PNIN"
950,970,920,945,2347600,"2024-03-28","PNIN"
945,965,880,920,3170800,"2024-04-01","PNIN"
875,955,855,920,8650000,"2024-04-02","PNIN"
900,930,895,900,993000,"2024-04-03","PNIN"
900,920,890,915,670000,"2024-04-04","PNIN"
915,930,890,915,2288000,"2024-04-05","PNIN"
915,915,870,885,766500,"2024-04-16","PNIN"
880,905,880,900,1306800,"2024-04-17","PNIN"
900,920,855,885,1707600,"2024-04-18","PNIN"
885,885,850,860,1149000,"2024-04-19","PNIN"
860,880,855,875,528000,"2024-04-22","PNIN"
875,880,860,865,262200,"2024-04-23","PNIN"
865,880,860,860,237000,"2024-04-24","PNIN"
860,875,855,860,203700,"2024-04-25","PNIN"
860,870,845,850,764900,"2024-04-26","PNIN"
845,860,845,850,245100,"2024-04-29","PNIN"
860,880,850,860,433300,"2024-04-30","PNIN"
865,875,855,860,281800,"2024-05-02","PNIN"
860,870,855,860,325200,"2024-05-03","PNIN"
855,860,840,845,1194400,"2024-05-06","PNIN"
845,850,840,850,164800,"2024-05-07","PNIN"
855,855,840,850,121500,"2024-05-08","PNIN"
845,850,830,840,1393500,"2024-05-13","PNIN"
845,855,840,840,494900,"2024-05-14","PNIN"
840,845,830,835,399400,"2024-05-15","PNIN"
840,850,840,850,198000,"2024-05-16","PNIN"
850,855,845,845,246100,"2024-05-17","PNIN"
850,890,850,870,936200,"2024-05-20","PNIN"
875,885,860,870,343000,"2024-05-21","PNIN"
870,875,850,860,543500,"2024-05-22","PNIN"
860,995,860,925,13414900,"2024-05-27","PNIN"
935,970,905,940,9526500,"2024-05-28","PNIN"
940,950,930,940,2899500,"2024-05-29","PNIN"
940,945,880,900,2456500,"2024-05-30","PNIN"
890,910,880,895,959700,"2024-05-31","PNIN"
900,910,855,865,1673200,"2024-06-03","PNIN"
860,905,860,900,571900,"2024-06-04","PNIN"
895,900,875,880,261400,"2024-06-05","PNIN"
875,910,875,910,750900,"2024-06-06","PNIN"
900,905,885,900,204000,"2024-06-07","PNIN"
900,900,870,890,821100,"2024-06-10","PNIN"
880,900,855,885,599000,"2024-06-11","PNIN"
875,875,850,875,1026700,"2024-06-12","PNIN"
875,880,855,860,277400,"2024-06-13","PNIN"
860,860,845,855,445600,"2024-06-14","PNIN"
855,855,840,840,548600,"2024-06-19","PNIN"
840,850,840,845,98700,"2024-06-20","PNIN"
850,870,840,855,676400,"2024-06-21","PNIN"
855,860,850,850,455500,"2024-06-24","PNIN"
855,855,845,845,180400,"2024-06-25","PNIN"
855,855,840,840,158100,"2024-06-26","PNIN"
850,860,845,850,118400,"2024-06-27","PNIN"
855,865,850,860,110300,"2024-06-28","PNIN"
860,880,860,865,595300,"2024-07-01","PNIN"
865,885,855,875,318700,"2024-07-02","PNIN"
875,880,860,880,434600,"2024-07-03","PNIN"
880,885,870,880,539600,"2024-07-04","PNIN"
880,900,875,900,1679100,"2024-07-05","PNIN"
900,900,885,900,455800,"2024-07-08","PNIN"
895,935,890,935,2261300,"2024-07-09","PNIN"
935,935,910,930,1584300,"2024-07-10","PNIN"
920,930,900,930,887900,"2024-07-11","PNIN"
930,930,905,915,891100,"2024-07-12","PNIN"
910,915,900,900,882700,"2024-07-15","PNIN"
900,905,885,900,686700,"2024-07-16","PNIN"
900,905,890,890,607000,"2024-07-17","PNIN"
895,930,895,930,1920700,"2024-07-18","PNIN"
930,930,905,925,1328900,"2024-07-19","PNIN"
930,930,915,920,458900,"2024-07-22","PNIN"
920,920,900,915,218600,"2024-07-23","PNIN"
915,915,895,910,587900,"2024-07-24","PNIN"
910,910,895,905,511800,"2024-07-25","PNIN"
905,905,900,900,161900,"2024-07-26","PNIN"
900,915,885,915,1457800,"2024-07-29","PNIN"
900,920,890,915,995400,"2024-07-30","PNIN"
915,925,900,910,599100,"2024-07-31","PNIN"
905,920,895,910,1673100,"2024-08-01","PNIN"
905,905,890,905,496600,"2024-08-02","PNIN"
900,900,855,865,1691800,"2024-08-05","PNIN"
870,870,830,850,1516800,"2024-08-06","PNIN"
850,860,840,850,839500,"2024-08-07","PNIN"
850,890,840,880,724900,"2024-08-08","PNIN"
880,895,865,880,738000,"2024-08-09","PNIN"
880,885,870,885,1400900,"2024-08-12","PNIN"
890,890,880,885,88300,"2024-08-13","PNIN"
885,895,885,885,686700,"2024-08-14","PNIN"
885,890,875,875,464400,"2024-08-15","PNIN"
875,895,870,890,788200,"2024-08-16","PNIN"
895,895,880,890,149500,"2024-08-19","PNIN"
895,935,885,930,4115700,"2024-08-20","PNIN"
935,935,900,915,1771400,"2024-08-21","PNIN"
910,930,900,915,2877300,"2024-08-22","PNIN"
905,920,905,910,841500,"2024-08-23","PNIN"
915,925,910,910,453900,"2024-08-26","PNIN"
910,920,910,915,483600,"2024-08-27","PNIN"
910,940,910,935,2219700,"2024-08-28","PNIN"
935,1090,935,1020,31523800,"2024-08-29","PNIN"
1020,1045,965,970,6871600,"2024-08-30","PNIN"
970,1010,960,995,5472200,"2024-09-02","PNIN"
995,995,940,955,3468900,"2024-09-03","PNIN"
960,960,925,940,2941100,"2024-09-04","PNIN"
935,970,930,935,2690200,"2024-09-05","PNIN"
940,945,935,935,878000,"2024-09-06","PNIN"
940,945,905,915,1304500,"2024-09-09","PNIN"
915,930,915,925,484500,"2024-09-10","PNIN"
925,950,915,940,2125600,"2024-09-11","PNIN"
945,1000,940,985,6159500,"2024-09-12","PNIN"
985,995,965,975,1192100,"2024-09-13","PNIN"
985,995,965,985,3008400,"2024-09-17","PNIN"
985,995,950,960,2397500,"2024-09-18","PNIN"
970,975,950,965,839700,"2024-09-19","PNIN"
965,965,945,960,580100,"2024-09-20","PNIN"
965,1025,955,1000,5395300,"2024-09-23","PNIN"
1000,1045,1000,1025,3154100,"2024-09-24","PNIN"
1030,1030,1000,1000,1397600,"2024-09-25","PNIN"
1010,1030,995,995,1567800,"2024-09-26","PNIN"
1000,1015,990,995,1241200,"2024-09-27","PNIN"
995,1005,980,995,628500,"2024-09-30","PNIN"
995,1000,970,970,785100,"2024-10-01","PNIN"
970,980,930,940,3139100,"2024-10-02","PNIN"
940,1040,935,1035,5207700,"2024-10-03","PNIN"
1035,1095,1010,1030,9101000,"2024-10-04","PNIN"
1030,1055,1020,1030,1702300,"2024-10-07","PNIN"
1030,1060,1015,1055,2595000,"2024-10-08","PNIN"
1090,1090,1040,1060,3664800,"2024-10-09","PNIN"
1080,1085,1045,1065,4190500,"2024-10-10","PNIN"
1080,1080,1055,1065,1447000,"2024-10-11","PNIN"
1065,1105,1065,1080,6035700,"2024-10-14","PNIN"
1100,1100,1065,1070,2156600,"2024-10-15","PNIN"
1075,1075,1030,1045,2501200,"2024-10-16","PNIN"
1045,1060,1040,1055,2204900,"2024-10-17","PNIN"
1065,1150,1050,1120,11451500,"2024-10-18","PNIN"
1130,1155,1115,1155,5049400,"2024-10-21","PNIN"
1155,1175,1120,1155,3809100,"2024-10-22","PNIN"
1155,1235,1145,1205,8203400,"2024-10-23","PNIN"
1205,1230,1200,1220,2984600,"2024-10-24","PNIN"
1225,1230,1190,1190,6270600,"2024-10-25","PNIN"
1195,1195,1135,1150,2848300,"2024-10-28","PNIN"
1155,1160,1120,1125,1912000,"2024-10-29","PNIN"
1140,1145,1110,1145,2448100,"2024-10-30","PNIN"
1140,1155,1125,1140,1941700,"2024-10-31","PNIN"
1165,1200,1125,1135,2402000,"2024-11-01","PNIN"