"Open","High","Low","Close","Volume","Date","Emiten"
171,172,163,171,29494500,"2007-01-02","PNLF"
177,182,172,177,63784000,"2007-01-03","PNLF"
180,189,178,180,62157000,"2007-01-04","PNLF"
191,198,180,191,193822000,"2007-01-05","PNLF"
189,192,188,189,121006000,"2007-01-08","PNLF"
183,190,182,183,38779500,"2007-01-09","PNLF"
175,175,175,175,14758500,"2007-01-10","PNLF"
178,180,175,178,19246500,"2007-01-11","PNLF"
170,180,160,170,18540500,"2007-01-12","PNLF"
180,183,171,180,15514500,"2007-01-15","PNLF"
181,184,181,181,6227500,"2007-01-16","PNLF"
187,189,182,187,34524500,"2007-01-17","PNLF"
187,191,187,187,80883000,"2007-01-18","PNLF"
186,189,185,186,36131500,"2007-01-19","PNLF"
185,187,184,185,12466000,"2007-01-22","PNLF"
184,184,182,184,6700000,"2007-01-23","PNLF"
181,184,181,181,6812000,"2007-01-24","PNLF"
183,185,179,183,48912000,"2007-01-25","PNLF"
179,182,177,179,23076500,"2007-01-26","PNLF"
176,177,174,176,6356500,"2007-01-29","PNLF"
176,178,174,176,9940000,"2007-01-30","PNLF"
177,177,175,177,39858500,"2007-01-31","PNLF"
177,177,176,177,9100500,"2007-02-01","PNLF"
180,180,180,180,12497000,"2007-02-02","PNLF"
179,179,178,179,435000,"2007-02-05","PNLF"
180,181,179,180,27794500,"2007-02-06","PNLF"
182,187,180,182,100116496,"2007-02-07","PNLF"
176,182,176,176,138057504,"2007-02-08","PNLF"
171,176,168,171,112910496,"2007-02-09","PNLF"
170,170,168,170,12015000,"2007-02-12","PNLF"
170,174,169,170,19325000,"2007-02-13","PNLF"
170,171,169,170,5261500,"2007-02-14","PNLF"
171,171,170,171,15954000,"2007-02-15","PNLF"
171,172,171,171,13777000,"2007-02-16","PNLF"
172,172,172,172,3250000,"2007-02-19","PNLF"
175,179,172,175,33840500,"2007-02-20","PNLF"
177,180,175,177,22994500,"2007-02-21","PNLF"
176,179,176,176,20676500,"2007-02-22","PNLF"
168,176,168,168,45344500,"2007-02-23","PNLF"
162,168,161,162,45877500,"2007-02-26","PNLF"
160,165,160,160,4601500,"2007-02-27","PNLF"
156,156,150,156,38892000,"2007-02-28","PNLF"
159,162,158,159,24065000,"2007-03-01","PNLF"
156,159,154,156,12222000,"2007-03-02","PNLF"
138,155,138,138,93587000,"2007-03-05","PNLF"
146,146,141,146,17238500,"2007-03-06","PNLF"
144,148,143,144,7450000,"2007-03-07","PNLF"
148,149,144,148,9682000,"2007-03-08","PNLF"
144,149,142,144,6059000,"2007-03-09","PNLF"
150,150,146,150,11424500,"2007-03-12","PNLF"
148,148,148,148,1139500,"2007-03-13","PNLF"
146,146,144,146,5354000,"2007-03-14","PNLF"
147,147,144,147,10181500,"2007-03-15","PNLF"
146,147,146,146,5350000,"2007-03-16","PNLF"
160,161,150,160,48462500,"2007-03-20","PNLF"
158,161,157,158,7439000,"2007-03-21","PNLF"
161,163,159,161,21455500,"2007-03-22","PNLF"
167,168,161,167,19263000,"2007-03-23","PNLF"
169,169,164,169,43105500,"2007-03-26","PNLF"
168,169,166,168,5078000,"2007-03-27","PNLF"
165,167,165,165,1568500,"2007-03-28","PNLF"
166,167,163,166,3765000,"2007-03-29","PNLF"
169,169,166,169,12111000,"2007-03-30","PNLF"
165,172,163,165,14904000,"2007-04-02","PNLF"
167,167,165,167,8060500,"2007-04-03","PNLF"
169,173,167,169,64774000,"2007-04-04","PNLF"
180,183,170,180,109482496,"2007-04-05","PNLF"
180,183,179,180,16297000,"2007-04-09","PNLF"
182,182,179,182,18355000,"2007-04-10","PNLF"
180,182,179,180,18603500,"2007-04-11","PNLF"
180,180,180,180,0,"2007-04-12","PNLF"
180,181,180,180,12975000,"2007-04-13","PNLF"
182,185,180,182,26962500,"2007-04-16","PNLF"
180,182,180,180,3407500,"2007-04-17","PNLF"
179,181,179,179,22468000,"2007-04-18","PNLF"
177,179,176,177,34773500,"2007-04-19","PNLF"
177,177,177,177,0,"2007-04-20","PNLF"
170,175,169,170,34790500,"2007-04-23","PNLF"
168,170,168,168,29835500,"2007-04-24","PNLF"
170,171,168,170,51469000,"2007-04-25","PNLF"
170,170,169,170,36130000,"2007-04-26","PNLF"
171,175,170,171,111335504,"2007-04-27","PNLF"
168,171,167,168,25446000,"2007-04-30","PNLF"
187,195,168,187,351476000,"2007-05-01","PNLF"
180,210,172,180,510359488,"2007-05-02","PNLF"
179,189,175,179,64966500,"2007-05-03","PNLF"
177,186,176,177,51448000,"2007-05-04","PNLF"
173,177,173,173,83327000,"2007-05-07","PNLF"
172,177,171,172,84197504,"2007-05-08","PNLF"
174,176,172,174,57821500,"2007-05-09","PNLF"
172,175,170,172,32500500,"2007-05-10","PNLF"
169,171,168,169,45075500,"2007-05-11","PNLF"
168,171,166,168,36829500,"2007-05-14","PNLF"
170,173,167,170,40306500,"2007-05-15","PNLF"
170,172,168,170,30640500,"2007-05-16","PNLF"
170,170,170,170,0,"2007-05-21","PNLF"
171,173,168,171,25464500,"2007-05-22","PNLF"
169,172,168,169,48585500,"2007-05-23","PNLF"
165,169,165,165,17431500,"2007-05-24","PNLF"
166,170,162,166,34553000,"2007-05-25","PNLF"
168,168,165,168,22872000,"2007-05-28","PNLF"
169,173,168,169,143223008,"2007-05-29","PNLF"
169,172,167,169,70029000,"2007-05-30","PNLF"
169,169,169,169,0,"2007-05-31","PNLF"
173,174,170,173,119591000,"2007-06-04","PNLF"
172,174,170,172,72772000,"2007-06-05","PNLF"
173,175,172,173,49067500,"2007-06-06","PNLF"
173,173,171,173,70164000,"2007-06-07","PNLF"
168,171,168,168,33529000,"2007-06-08","PNLF"
168,170,168,168,9307500,"2007-06-11","PNLF"
167,170,167,167,8959000,"2007-06-12","PNLF"
172,177,169,172,130983000,"2007-06-13","PNLF"
172,176,170,172,24683500,"2007-06-14","PNLF"
175,178,172,175,77215504,"2007-06-15","PNLF"
177,178,174,177,82769000,"2007-06-18","PNLF"
189,196,177,189,463103008,"2007-06-19","PNLF"
196,201,192,196,447839008,"2007-06-20","PNLF"
200,204,194,200,307272512,"2007-06-21","PNLF"
200,210,195,200,518974016,"2007-06-22","PNLF"
200,205,195,200,86210496,"2007-06-25","PNLF"
195,200,190,195,52047500,"2007-06-26","PNLF"
197,200,190,197,73236496,"2007-06-27","PNLF"
201,207,197,201,200223504,"2007-06-28","PNLF"
201,210,200,205,77061504,"2007-06-29","PNLF"
205,205,205,205,0,"2007-07-02","PNLF"
205,210,200,205,51362500,"2007-07-03","PNLF"
205,205,195,205,89982496,"2007-07-04","PNLF"
205,205,200,205,13827500,"2007-07-05","PNLF"
205,205,200,205,17093500,"2007-07-06","PNLF"
210,210,200,210,74424000,"2007-07-09","PNLF"
210,210,200,210,20545000,"2007-07-10","PNLF"
200,205,200,200,8974500,"2007-07-11","PNLF"
205,210,200,205,35838500,"2007-07-12","PNLF"
200,205,200,200,10901500,"2007-07-13","PNLF"
205,205,200,205,3621000,"2007-07-16","PNLF"
210,210,205,210,18831000,"2007-07-17","PNLF"
205,210,200,205,11584500,"2007-07-18","PNLF"
205,210,200,205,26656500,"2007-07-19","PNLF"
205,205,200,205,3965000,"2007-07-20","PNLF"
205,205,205,205,0,"2007-07-23","PNLF"
205,205,205,205,0,"2007-07-24","PNLF"
205,205,205,205,0,"2007-07-25","PNLF"
205,205,205,205,0,"2007-07-26","PNLF"
205,205,205,205,0,"2007-07-27","PNLF"
205,205,205,205,0,"2007-07-30","PNLF"
205,205,205,205,0,"2007-07-31","PNLF"
200,200,190,200,133548496,"2007-08-01","PNLF"
210,215,205,210,195894000,"2007-08-02","PNLF"
220,225,215,220,30976000,"2007-08-03","PNLF"
225,230,210,225,185036992,"2007-08-06","PNLF"
210,215,205,210,137159008,"2007-08-07","PNLF"
210,215,205,210,30286500,"2007-08-08","PNLF"
205,215,200,205,21898500,"2007-08-09","PNLF"
200,205,195,200,47962500,"2007-08-10","PNLF"
195,200,190,195,39800500,"2007-08-13","PNLF"
190,195,190,190,3200500,"2007-08-14","PNLF"
168,190,165,168,37111500,"2007-08-15","PNLF"
168,168,168,168,0,"2007-08-16","PNLF"
174,174,165,174,25640500,"2007-08-20","PNLF"
170,176,169,170,27653500,"2007-08-21","PNLF"
174,175,170,174,3133000,"2007-08-22","PNLF"
183,184,176,183,9562500,"2007-08-23","PNLF"
190,192,180,190,8377500,"2007-08-24","PNLF"
190,190,190,190,0,"2007-08-27","PNLF"
186,193,185,186,7180500,"2007-08-28","PNLF"
187,187,180,187,4444500,"2007-08-29","PNLF"
187,192,183,187,2372500,"2007-08-30","PNLF"
191,193,187,191,4977000,"2007-08-31","PNLF"
192,192,189,192,5065000,"2007-09-03","PNLF"
189,192,189,189,1270000,"2007-09-04","PNLF"
187,194,187,187,13097500,"2007-09-05","PNLF"
188,188,186,188,9363000,"2007-09-06","PNLF"
188,191,187,188,16445000,"2007-09-07","PNLF"
188,188,188,188,0,"2007-09-10","PNLF"
182,185,182,182,8374000,"2007-09-11","PNLF"
182,182,182,182,0,"2007-09-12","PNLF"
182,182,182,182,0,"2007-09-13","PNLF"
183,186,183,183,5560000,"2007-09-14","PNLF"
184,187,182,184,10557500,"2007-09-17","PNLF"
185,185,182,185,16336000,"2007-09-18","PNLF"
190,194,187,190,158715504,"2007-09-19","PNLF"
193,195,190,193,70373504,"2007-09-20","PNLF"
191,194,191,191,20495000,"2007-09-21","PNLF"
191,191,191,191,0,"2007-09-24","PNLF"
192,196,192,192,9511500,"2007-09-25","PNLF"
192,192,192,192,0,"2007-09-26","PNLF"
192,195,191,192,18571000,"2007-09-27","PNLF"
191,193,190,191,10557500,"2007-09-28","PNLF"
190,191,190,190,1495000,"2007-10-01","PNLF"
190,190,190,190,0,"2007-10-02","PNLF"
199,202,191,199,186967008,"2007-10-03","PNLF"
203,206,198,203,123226496,"2007-10-04","PNLF"
205,205,200,205,26271500,"2007-10-05","PNLF"
200,210,200,200,34632000,"2007-10-08","PNLF"
210,215,205,210,65535500,"2007-10-09","PNLF"
215,215,205,215,39773500,"2007-10-10","PNLF"
215,215,210,215,24908000,"2007-10-11","PNLF"
210,220,210,220,45066000,"2007-10-17","PNLF"
225,225,215,225,82710000,"2007-10-18","PNLF"
220,225,215,220,16517000,"2007-10-19","PNLF"
220,220,220,220,0,"2007-10-22","PNLF"
210,220,210,215,33755000,"2007-10-23","PNLF"
210,220,210,210,12164000,"2007-10-24","PNLF"
215,220,210,220,15719500,"2007-10-25","PNLF"
225,225,215,225,38857500,"2007-10-26","PNLF"
220,225,215,220,15789000,"2007-10-29","PNLF"
220,225,215,220,4235500,"2007-10-30","PNLF"
220,220,215,215,9260000,"2007-10-31","PNLF"
220,220,215,215,13469500,"2007-11-01","PNLF"
215,220,210,220,12202500,"2007-11-02","PNLF"
220,220,220,220,0,"2007-11-05","PNLF"
205,210,200,205,69014496,"2007-11-06","PNLF"
195,205,195,195,61309000,"2007-11-07","PNLF"
195,195,192,195,3957000,"2007-11-08","PNLF"
194,195,190,194,1697500,"2007-11-09","PNLF"
192,192,190,192,14311500,"2007-11-12","PNLF"
195,196,193,195,14955000,"2007-11-13","PNLF"
201,201,196,201,12064500,"2007-11-14","PNLF"
195,200,195,195,1921500,"2007-11-15","PNLF"
195,195,195,195,0,"2007-11-16","PNLF"
194,195,190,191,4110000,"2007-11-19","PNLF"
191,194,184,194,4010500,"2007-11-20","PNLF"
194,194,194,194,0,"2007-11-21","PNLF"
190,191,188,190,5065000,"2007-11-22","PNLF"
190,190,187,190,1707000,"2007-11-23","PNLF"
190,190,190,190,0,"2007-11-26","PNLF"
193,193,189,193,4682000,"2007-11-27","PNLF"
193,193,192,193,2539000,"2007-11-28","PNLF"
196,197,195,196,19811500,"2007-11-29","PNLF"
194,195,194,194,4651000,"2007-11-30","PNLF"
191,195,191,191,151000,"2007-12-03","PNLF"
194,194,191,194,626500,"2007-12-04","PNLF"
194,195,193,194,187500,"2007-12-05","PNLF"
199,199,194,199,2929000,"2007-12-06","PNLF"
200,202,197,199,3351500,"2007-12-07","PNLF"
199,199,197,199,275500,"2007-12-10","PNLF"
200,200,198,200,814500,"2007-12-11","PNLF"
200,200,195,200,462500,"2007-12-12","PNLF"
200,200,190,190,1045500,"2007-12-13","PNLF"
190,190,190,190,0,"2007-12-14","PNLF"
194,194,191,194,784000,"2007-12-17","PNLF"
194,194,194,194,0,"2007-12-18","PNLF"
189,192,189,189,820000,"2007-12-19","PNLF"
189,189,189,189,0,"2007-12-26","PNLF"
190,197,190,195,16541500,"2007-12-27","PNLF"
195,200,193,195,5719500,"2007-12-28","PNLF"
195,195,195,195,0,"2007-12-31","PNLF"
195,195,195,195,0,"2008-01-02","PNLF"
189,191,189,189,1673500,"2008-01-03","PNLF"
192,192,189,192,5674000,"2008-01-04","PNLF"
190,192,189,190,6190000,"2008-01-07","PNLF"
190,190,189,189,2824000,"2008-01-08","PNLF"
189,190,189,190,9190000,"2008-01-09","PNLF"
188,190,188,188,2764500,"2008-01-14","PNLF"
186,189,180,186,7420000,"2008-01-15","PNLF"
177,181,175,177,2944500,"2008-01-16","PNLF"
177,180,177,178,1723000,"2008-01-17","PNLF"
176,176,173,176,1163000,"2008-01-18","PNLF"
176,180,176,179,25901000,"2008-01-21","PNLF"
177,179,150,158,23480000,"2008-01-22","PNLF"
165,170,161,165,1850000,"2008-01-23","PNLF"
164,170,160,164,13877000,"2008-01-24","PNLF"
165,166,161,165,3318500,"2008-01-25","PNLF"
162,164,160,162,4876500,"2008-01-28","PNLF"
160,162,158,160,5595000,"2008-01-29","PNLF"
156,160,155,156,4813000,"2008-01-30","PNLF"
157,158,155,158,11896000,"2008-01-31","PNLF"
158,161,153,156,10755500,"2008-02-01","PNLF"
166,166,156,166,31397000,"2008-02-04","PNLF"
167,170,166,167,25065000,"2008-02-05","PNLF"
167,167,160,163,1341000,"2008-02-06","PNLF"
159,160,159,159,478000,"2008-02-11","PNLF"
155,160,153,155,23304000,"2008-02-12","PNLF"
155,158,155,155,11076000,"2008-02-13","PNLF"
159,160,156,159,2266500,"2008-02-14","PNLF"
159,159,158,159,375000,"2008-02-15","PNLF"
160,161,159,160,2721500,"2008-02-18","PNLF"
164,165,160,164,11676000,"2008-02-19","PNLF"
165,167,162,165,7137000,"2008-02-20","PNLF"
165,167,165,165,3698500,"2008-02-21","PNLF"
166,166,165,166,3040000,"2008-02-22","PNLF"
166,167,166,166,2900000,"2008-02-25","PNLF"
171,171,166,171,4799500,"2008-02-26","PNLF"
168,172,167,168,655000,"2008-02-27","PNLF"
169,169,166,169,662000,"2008-02-28","PNLF"
164,167,164,164,2155500,"2008-02-29","PNLF"
163,164,162,163,571500,"2008-03-03","PNLF"
168,168,162,168,972000,"2008-03-04","PNLF"
168,168,165,168,1349500,"2008-03-05","PNLF"
168,168,167,168,838500,"2008-03-06","PNLF"
160,162,159,160,11196500,"2008-03-10","PNLF"
160,163,157,160,3108500,"2008-03-11","PNLF"
159,161,159,159,4200000,"2008-03-12","PNLF"
155,157,155,155,3595500,"2008-03-13","PNLF"
155,160,154,155,5001500,"2008-03-14","PNLF"
155,155,142,155,5311000,"2008-03-17","PNLF"
143,145,128,143,4388000,"2008-03-18","PNLF"
140,145,134,140,1698000,"2008-03-19","PNLF"
134,134,133,134,999000,"2008-03-24","PNLF"
135,137,134,135,4498500,"2008-03-25","PNLF"
140,140,134,140,3638500,"2008-03-26","PNLF"
140,141,136,140,4970000,"2008-03-27","PNLF"
152,152,140,152,1697500,"2008-03-28","PNLF"
149,153,149,149,3107000,"2008-03-31","PNLF"
149,152,147,150,5009000,"2008-04-01","PNLF"
144,150,144,144,7376500,"2008-04-02","PNLF"
138,144,136,138,10868500,"2008-04-03","PNLF"
138,138,138,138,0,"2008-04-04","PNLF"
138,138,138,138,0,"2008-04-07","PNLF"
139,144,139,139,582500,"2008-04-08","PNLF"
137,139,135,137,1931000,"2008-04-09","PNLF"
135,137,134,135,29205000,"2008-04-10","PNLF"
140,168,139,140,51000,"2008-04-11","PNLF"
134,134,134,134,250000,"2008-04-14","PNLF"
134,134,134,134,2650000,"2008-04-15","PNLF"
137,137,134,137,2057000,"2008-04-16","PNLF"
141,141,139,140,578500,"2008-04-17","PNLF"
140,140,140,140,1e+05,"2008-04-18","PNLF"
141,142,140,141,425500,"2008-04-21","PNLF"
140,141,140,140,719000,"2008-04-22","PNLF"
142,142,140,142,1498000,"2008-04-23","PNLF"
140,144,138,140,151000,"2008-04-24","PNLF"
141,141,137,141,1000,"2008-04-25","PNLF"
136,137,135,136,5020000,"2008-04-28","PNLF"
136,136,136,136,0,"2008-04-29","PNLF"
136,136,136,136,0,"2008-04-30","PNLF"
136,136,136,136,0,"2008-05-05","PNLF"
136,136,136,136,0,"2008-05-06","PNLF"
136,136,136,136,0,"2008-05-07","PNLF"
136,136,136,136,0,"2008-05-08","PNLF"
136,136,136,136,0,"2008-05-09","PNLF"
136,136,136,136,0,"2008-05-12","PNLF"
136,136,136,136,0,"2008-05-13","PNLF"
136,136,136,136,0,"2008-05-14","PNLF"
136,136,136,136,0,"2008-05-15","PNLF"
136,136,136,136,0,"2008-05-16","PNLF"
136,136,136,136,0,"2008-05-21","PNLF"
136,136,136,136,0,"2008-05-22","PNLF"
136,136,136,136,0,"2008-05-23","PNLF"
136,136,136,136,0,"2008-05-26","PNLF"
136,136,136,136,0,"2008-05-27","PNLF"
136,136,136,136,0,"2008-05-28","PNLF"
136,136,136,136,0,"2008-05-29","PNLF"
136,136,136,136,0,"2008-05-30","PNLF"
136,136,136,136,0,"2008-06-02","PNLF"
162,168,159,162,19537000,"2008-06-03","PNLF"
164,174,160,164,41041500,"2008-06-04","PNLF"
167,171,165,167,7044000,"2008-06-05","PNLF"
169,172,168,169,15461500,"2008-06-06","PNLF"
191,203,160,191,173679008,"2008-06-09","PNLF"
195,207,182,193,97160496,"2008-06-10","PNLF"
195,202,191,193,26595500,"2008-06-11","PNLF"
190,197,190,190,7819000,"2008-06-12","PNLF"
190,256,190,190,336492000,"2008-06-13","PNLF"
225,255,225,225,91805504,"2008-06-16","PNLF"
210,235,205,210,57713000,"2008-06-17","PNLF"
200,220,190,200,39348000,"2008-06-18","PNLF"
200,205,185,200,70884496,"2008-06-19","PNLF"
210,210,180,210,67912000,"2008-06-20","PNLF"
195,210,195,195,6417000,"2008-06-23","PNLF"
197,205,197,197,4651500,"2008-06-24","PNLF"
197,199,194,197,8302500,"2008-06-25","PNLF"
205,206,198,205,10695500,"2008-06-26","PNLF"
210,230,205,210,81961000,"2008-06-27","PNLF"
210,220,205,210,4778000,"2008-06-30","PNLF"
205,215,195,205,27376000,"2008-07-01","PNLF"
205,205,195,205,10053000,"2008-07-02","PNLF"
200,200,190,200,7105500,"2008-07-03","PNLF"
200,200,195,200,1184000,"2008-07-04","PNLF"
200,200,190,200,7390000,"2008-07-07","PNLF"
195,195,190,195,2560500,"2008-07-08","PNLF"
196,200,193,196,15640000,"2008-07-09","PNLF"
209,213,196,209,102373000,"2008-07-10","PNLF"
200,215,195,200,26218500,"2008-07-11","PNLF"
210,210,200,210,22041500,"2008-07-14","PNLF"
220,225,205,220,103041000,"2008-07-15","PNLF"
235,235,215,235,99735504,"2008-07-16","PNLF"
225,245,220,225,117697000,"2008-07-17","PNLF"
225,235,220,225,13468000,"2008-07-18","PNLF"
220,230,215,220,14364500,"2008-07-21","PNLF"
220,230,215,220,65858000,"2008-07-22","PNLF"
225,230,220,225,54580500,"2008-07-23","PNLF"
230,235,225,230,65849500,"2008-07-24","PNLF"
230,235,225,230,38451500,"2008-07-25","PNLF"
225,230,220,225,11690500,"2008-07-28","PNLF"
210,220,205,210,57498000,"2008-07-29","PNLF"
210,210,205,210,70363000,"2008-07-31","PNLF"
205,210,205,205,29952500,"2008-08-01","PNLF"
205,210,205,205,16116000,"2008-08-04","PNLF"
215,215,200,215,36327500,"2008-08-05","PNLF"
210,220,205,210,18763000,"2008-08-06","PNLF"
210,220,205,210,39620500,"2008-08-07","PNLF"
210,215,205,210,35671500,"2008-08-08","PNLF"
210,215,210,210,13847000,"2008-08-11","PNLF"
220,225,210,220,42626500,"2008-08-12","PNLF"
235,245,220,235,123042496,"2008-08-13","PNLF"
250,250,235,250,78830000,"2008-08-14","PNLF"
245,250,240,245,63229500,"2008-08-15","PNLF"
240,245,235,240,12154000,"2008-08-19","PNLF"
240,240,235,240,46321000,"2008-08-20","PNLF"
235,240,230,235,34927000,"2008-08-21","PNLF"
240,240,235,240,31556000,"2008-08-22","PNLF"
235,235,220,235,63109500,"2008-08-25","PNLF"
235,240,220,235,40316500,"2008-08-26","PNLF"
240,240,235,240,22399500,"2008-08-27","PNLF"
240,240,235,240,14843000,"2008-08-28","PNLF"
240,245,235,240,5611000,"2008-08-29","PNLF"
235,240,230,235,18696500,"2008-09-01","PNLF"
245,245,230,245,44329000,"2008-09-02","PNLF"
245,250,235,245,35783500,"2008-09-03","PNLF"
220,240,215,220,53777500,"2008-09-04","PNLF"
220,225,205,220,40345000,"2008-09-05","PNLF"
215,225,215,215,4725000,"2008-09-08","PNLF"
210,210,205,210,36172000,"2008-09-09","PNLF"
200,220,200,200,29971000,"2008-09-10","PNLF"
195,205,190,195,48977000,"2008-09-11","PNLF"
181,194,175,181,23190500,"2008-09-12","PNLF"
179,186,170,179,7012000,"2008-09-15","PNLF"
176,180,160,176,8378000,"2008-09-16","PNLF"
174,186,170,174,9561500,"2008-09-17","PNLF"
170,170,155,170,7359500,"2008-09-18","PNLF"
175,182,173,175,10768500,"2008-09-19","PNLF"
169,180,163,169,5063500,"2008-09-22","PNLF"
159,165,159,159,6538500,"2008-09-23","PNLF"
164,172,159,164,68781000,"2008-09-24","PNLF"
164,167,160,164,8968000,"2008-09-25","PNLF"
161,163,159,161,7657000,"2008-09-26","PNLF"
130,150,130,130,7123000,"2008-10-06","PNLF"
129,140,128,129,9781500,"2008-10-07","PNLF"
103,123,102,103,14222500,"2008-10-08","PNLF"
103,103,103,103,0,"2008-10-09","PNLF"
103,103,103,103,0,"2008-10-10","PNLF"
105,110,100,105,59282000,"2008-10-13","PNLF"
115,115,115,115,18136000,"2008-10-14","PNLF"
108,125,108,108,13581500,"2008-10-15","PNLF"
100,102,98,100,28747500,"2008-10-16","PNLF"
93,101,91,93,41525000,"2008-10-17","PNLF"
95,102,88,95,40316000,"2008-10-20","PNLF"
95,102,95,95,2380000,"2008-10-21","PNLF"
95,95,90,95,1391500,"2008-10-22","PNLF"
86,90,86,86,14466500,"2008-10-23","PNLF"
86,86,86,86,0,"2008-10-24","PNLF"
71,73,71,71,19179500,"2008-10-27","PNLF"
64,65,64,64,59617000,"2008-10-28","PNLF"
62,66,58,62,40563000,"2008-10-29","PNLF"
68,68,65,68,24070500,"2008-10-30","PNLF"
81,81,68,81,12927500,"2008-10-31","PNLF"
97,97,85,97,10423000,"2008-11-03","PNLF"
115,116,93,115,16865500,"2008-11-04","PNLF"
115,130,110,115,11304500,"2008-11-05","PNLF"
109,114,104,109,3514500,"2008-11-06","PNLF"
106,108,100,106,4581500,"2008-11-07","PNLF"
96,110,96,96,10088000,"2008-11-10","PNLF"
100,102,94,100,1290500,"2008-11-11","PNLF"
100,100,95,100,353000,"2008-11-12","PNLF"
94,95,90,94,2253500,"2008-11-13","PNLF"
96,100,92,96,145500,"2008-11-14","PNLF"
91,100,90,91,160000,"2008-11-17","PNLF"
82,88,82,82,2555000,"2008-11-18","PNLF"
79,81,79,79,5773000,"2008-11-19","PNLF"
72,74,72,72,3092500,"2008-11-20","PNLF"
77,85,65,77,11520500,"2008-11-21","PNLF"
71,87,70,71,12213000,"2008-11-24","PNLF"
77,78,72,77,9363000,"2008-11-25","PNLF"
82,83,77,82,9400500,"2008-11-26","PNLF"
79,94,78,79,336000,"2008-11-27","PNLF"
79,79,79,79,0,"2008-11-28","PNLF"
76,82,76,76,187500,"2008-12-01","PNLF"
70,72,70,70,2e+05,"2008-12-02","PNLF"
72,77,71,72,708500,"2008-12-03","PNLF"
77,77,73,77,439500,"2008-12-04","PNLF"
77,77,77,77,500,"2008-12-05","PNLF"
81,87,80,81,4719000,"2008-12-09","PNLF"
84,86,82,84,2888500,"2008-12-10","PNLF"
87,94,83,87,4570000,"2008-12-11","PNLF"
87,91,83,87,4570500,"2008-12-12","PNLF"
87,94,79,87,16679500,"2008-12-15","PNLF"
87,87,84,87,1541500,"2008-12-16","PNLF"
89,90,86,89,2489000,"2008-12-17","PNLF"
88,88,86,88,1859500,"2008-12-18","PNLF"
88,93,87,88,6692500,"2008-12-19","PNLF"
87,88,86,87,5010000,"2008-12-22","PNLF"
85,85,84,85,197500,"2008-12-23","PNLF"
85,86,81,85,253500,"2008-12-24","PNLF"
83,85,83,83,120000,"2008-12-30","PNLF"
83,83,83,83,0,"2008-12-31","PNLF"
89,90,84,89,573500,"2009-01-05","PNLF"
89,89,89,89,0,"2009-01-06","PNLF"
88,92,85,88,3799000,"2009-01-07","PNLF"
84,84,81,84,340000,"2009-01-08","PNLF"
85,85,80,85,89000,"2009-01-09","PNLF"
83,85,82,83,430000,"2009-01-12","PNLF"
85,86,81,85,2899000,"2009-01-13","PNLF"
81,83,81,81,13197500,"2009-01-14","PNLF"
80,80,78,80,610500,"2009-01-15","PNLF"
79,80,76,79,2769000,"2009-01-16","PNLF"
78,79,77,78,240000,"2009-01-19","PNLF"
80,80,76,80,670000,"2009-01-20","PNLF"
78,78,77,78,296000,"2009-01-21","PNLF"
78,78,76,78,698500,"2009-01-22","PNLF"
78,80,77,78,21000,"2009-01-23","PNLF"
78,78,76,78,131000,"2009-01-27","PNLF"
76,78,74,76,3324000,"2009-01-28","PNLF"
74,77,73,74,316000,"2009-01-29","PNLF"
75,75,72,75,1231000,"2009-01-30","PNLF"
71,75,69,71,3543500,"2009-02-02","PNLF"
68,71,67,68,1096000,"2009-02-03","PNLF"
70,71,68,70,363500,"2009-02-04","PNLF"
70,71,68,70,590000,"2009-02-05","PNLF"
70,73,67,70,3883000,"2009-02-06","PNLF"
70,71,68,70,286000,"2009-02-09","PNLF"
71,71,69,71,340000,"2009-02-10","PNLF"
67,68,65,67,19186500,"2009-02-11","PNLF"
60,67,59,60,88626000,"2009-02-12","PNLF"
62,64,60,62,43149000,"2009-02-13","PNLF"
63,65,62,63,18326000,"2009-02-16","PNLF"
63,63,61,63,19021000,"2009-02-17","PNLF"
66,69,63,66,64137000,"2009-02-18","PNLF"
65,66,64,65,20607500,"2009-02-19","PNLF"
62,64,61,62,8301000,"2009-02-20","PNLF"
62,63,61,62,6649500,"2009-02-23","PNLF"
60,61,60,60,6137000,"2009-02-24","PNLF"
60,62,60,60,14152500,"2009-02-25","PNLF"
58,61,58,58,10718000,"2009-02-26","PNLF"
59,60,58,59,7200000,"2009-02-27","PNLF"
57,59,57,57,2898000,"2009-03-02","PNLF"
56,58,56,56,4358500,"2009-03-03","PNLF"
57,58,56,57,59141500,"2009-03-04","PNLF"
58,61,57,58,67754496,"2009-03-05","PNLF"
58,58,57,58,6385500,"2009-03-06","PNLF"
57,58,56,57,13274000,"2009-03-10","PNLF"
57,58,56,57,34602500,"2009-03-11","PNLF"
56,57,54,56,11561000,"2009-03-12","PNLF"
56,57,55,56,15437500,"2009-03-13","PNLF"
56,57,55,56,2788500,"2009-03-16","PNLF"
56,57,55,56,10197000,"2009-03-17","PNLF"
58,61,56,58,43668500,"2009-03-18","PNLF"
58,58,58,58,0,"2009-03-19","PNLF"
58,61,58,58,25129500,"2009-03-20","PNLF"
58,60,57,58,83596496,"2009-03-23","PNLF"
64,64,58,64,192704000,"2009-03-24","PNLF"
70,73,62,70,263863008,"2009-03-25","PNLF"
71,75,70,71,82612000,"2009-03-27","PNLF"
66,71,65,66,33165500,"2009-03-30","PNLF"
67,68,66,67,18783500,"2009-03-31","PNLF"
70,73,67,70,81497000,"2009-04-01","PNLF"
75,75,71,75,62559500,"2009-04-02","PNLF"
72,76,71,72,26423500,"2009-04-03","PNLF"
75,75,72,75,9908500,"2009-04-06","PNLF"
71,75,70,71,5697000,"2009-04-07","PNLF"
72,73,70,72,15231000,"2009-04-08","PNLF"
72,72,72,72,0,"2009-04-09","PNLF"
73,74,72,73,12661500,"2009-04-13","PNLF"
77,77,73,77,55625500,"2009-04-14","PNLF"
78,82,76,78,64657000,"2009-04-15","PNLF"
81,83,79,81,27960500,"2009-04-16","PNLF"
81,81,81,81,0,"2009-04-17","PNLF"
79,80,76,79,20473000,"2009-04-20","PNLF"
77,80,75,77,28287000,"2009-04-22","PNLF"
73,77,73,73,2071000,"2009-04-23","PNLF"
74,77,73,74,2996000,"2009-04-24","PNLF"
74,77,73,74,4861500,"2009-04-27","PNLF"
74,74,72,74,13645500,"2009-04-28","PNLF"
75,75,72,75,20372500,"2009-04-29","PNLF"
79,80,75,79,61453000,"2009-04-30","PNLF"
80,82,77,80,23044000,"2009-05-01","PNLF"
84,86,81,84,62723000,"2009-05-04","PNLF"
82,87,80,82,33635000,"2009-05-05","PNLF"
84,84,81,84,7475500,"2009-05-06","PNLF"
83,86,83,83,45917000,"2009-05-07","PNLF"
83,84,81,83,17589000,"2009-05-08","PNLF"
85,87,83,85,77497000,"2009-05-11","PNLF"
88,89,84,88,64500000,"2009-05-12","PNLF"
95,95,88,95,128867504,"2009-05-13","PNLF"
93,96,92,93,40880000,"2009-05-14","PNLF"
89,97,84,89,23297000,"2009-05-15","PNLF"
92,93,87,92,23814500,"2009-05-18","PNLF"
95,96,92,95,39846000,"2009-05-19","PNLF"
95,97,92,95,22713500,"2009-05-20","PNLF"
95,95,95,95,0,"2009-05-21","PNLF"
94,95,92,94,8285500,"2009-05-22","PNLF"
96,97,93,96,19268000,"2009-05-25","PNLF"
100,105,95,100,116803000,"2009-05-26","PNLF"
105,111,102,105,187600992,"2009-05-27","PNLF"
104,106,101,104,43140000,"2009-05-28","PNLF"
103,107,102,103,63605500,"2009-05-29","PNLF"
105,108,104,105,48875500,"2009-06-01","PNLF"
105,108,103,105,32214000,"2009-06-02","PNLF"
104,106,103,104,8469000,"2009-06-03","PNLF"
104,105,100,104,20350500,"2009-06-04","PNLF"
110,114,103,110,109598000,"2009-06-05","PNLF"
108,114,108,108,57962500,"2009-06-08","PNLF"
109,112,108,109,11612000,"2009-06-09","PNLF"
112,114,108,112,87330496,"2009-06-10","PNLF"
111,114,110,111,57753000,"2009-06-11","PNLF"
116,121,111,116,519176000,"2009-06-12","PNLF"
112,120,111,112,206540992,"2009-06-15","PNLF"
108,111,103,108,91173504,"2009-06-16","PNLF"
110,113,108,110,55018000,"2009-06-17","PNLF"
108,114,107,108,78746496,"2009-06-18","PNLF"
109,110,105,109,39197000,"2009-06-19","PNLF"
105,110,105,105,22804000,"2009-06-22","PNLF"
97,103,97,97,71059000,"2009-06-23","PNLF"
100,101,98,100,54614000,"2009-06-24","PNLF"
106,107,100,106,60935500,"2009-06-25","PNLF"
106,109,105,106,126012496,"2009-06-26","PNLF"
111,113,108,111,288591488,"2009-06-29","PNLF"
110,114,107,110,114326000,"2009-06-30","PNLF"
120,122,106,120,884593984,"2009-07-01","PNLF"
120,120,120,120,0,"2009-07-02","PNLF"
114,115,111,114,173283504,"2009-07-03","PNLF"
106,114,104,106,127228496,"2009-07-06","PNLF"
111,112,107,111,141852000,"2009-07-07","PNLF"
111,111,111,111,0,"2009-07-08","PNLF"
110,114,107,110,59988500,"2009-07-09","PNLF"
110,110,110,110,0,"2009-07-10","PNLF"
99,108,96,99,188512000,"2009-07-13","PNLF"
100,104,100,100,65998500,"2009-07-14","PNLF"
101,102,100,101,75484496,"2009-07-15","PNLF"
105,107,102,105,220286000,"2009-07-16","PNLF"
103,104,100,103,78389504,"2009-07-17","PNLF"
103,103,103,103,0,"2009-07-20","PNLF"
103,105,102,103,53376000,"2009-07-21","PNLF"
110,112,103,110,304760000,"2009-07-22","PNLF"
112,116,109,112,215264992,"2009-07-23","PNLF"
115,116,112,115,137226000,"2009-07-24","PNLF"
113,115,112,113,42854000,"2009-07-27","PNLF"
117,119,112,117,166720992,"2009-07-28","PNLF"
111,118,111,111,170617504,"2009-07-29","PNLF"
113,114,111,113,84910496,"2009-07-30","PNLF"
110,114,110,110,71665504,"2009-07-31","PNLF"
111,114,110,111,61815500,"2009-08-03","PNLF"
112,114,111,112,51738000,"2009-08-04","PNLF"
110,112,110,110,72256496,"2009-08-05","PNLF"
111,112,109,111,63595500,"2009-08-06","PNLF"
112,113,110,112,23859500,"2009-08-07","PNLF"
114,116,112,114,89727000,"2009-08-10","PNLF"
114,116,113,114,56021500,"2009-08-11","PNLF"
114,114,114,114,0,"2009-08-12","PNLF"
113,114,112,113,44337000,"2009-08-13","PNLF"
112,113,111,112,25708000,"2009-08-14","PNLF"
110,112,109,110,27568500,"2009-08-18","PNLF"
109,112,105,109,70707504,"2009-08-19","PNLF"
111,111,109,111,32829000,"2009-08-20","PNLF"
109,112,108,109,7028500,"2009-08-21","PNLF"
111,113,110,111,27952500,"2009-08-24","PNLF"
111,112,111,111,11045500,"2009-08-25","PNLF"
117,119,111,117,188804000,"2009-08-26","PNLF"
116,118,114,116,76698000,"2009-08-27","PNLF"
116,117,114,116,26950500,"2009-08-28","PNLF"
114,115,113,114,34108000,"2009-08-31","PNLF"
113,115,112,113,16643500,"2009-09-01","PNLF"
111,111,109,111,46813500,"2009-09-02","PNLF"
114,114,111,114,11273000,"2009-09-03","PNLF"
117,119,114,117,101185504,"2009-09-04","PNLF"
117,119,116,117,13473500,"2009-09-07","PNLF"
116,118,116,116,20370000,"2009-09-08","PNLF"
118,118,116,118,39031500,"2009-09-09","PNLF"
127,132,118,127,403729984,"2009-09-10","PNLF"
133,138,127,133,359379008,"2009-09-11","PNLF"
131,135,130,131,69160496,"2009-09-14","PNLF"
145,148,134,145,206796496,"2009-09-15","PNLF"
150,152,145,150,253644496,"2009-09-16","PNLF"
145,155,144,145,68316496,"2009-09-17","PNLF"
148,148,145,148,8304000,"2009-09-24","PNLF"
145,146,144,145,9171000,"2009-09-25","PNLF"
140,145,140,140,8788000,"2009-09-28","PNLF"
146,146,141,146,37662000,"2009-09-29","PNLF"
145,146,144,145,23715500,"2009-09-30","PNLF"
145,145,142,145,12612500,"2009-10-01","PNLF"
144,144,140,144,22097000,"2009-10-02","PNLF"
148,149,143,148,55472500,"2009-10-05","PNLF"
144,148,144,144,12502000,"2009-10-06","PNLF"
143,146,143,143,17099000,"2009-10-07","PNLF"
141,145,137,141,21917000,"2009-10-08","PNLF"
142,144,141,142,4086000,"2009-10-09","PNLF"
140,142,140,140,12566500,"2009-10-12","PNLF"
141,143,140,141,3852000,"2009-10-13","PNLF"
142,146,141,142,17331500,"2009-10-14","PNLF"
142,144,142,142,5773000,"2009-10-15","PNLF"
142,143,141,142,6148500,"2009-10-16","PNLF"
140,142,140,140,6481500,"2009-10-19","PNLF"
138,140,137,138,15222000,"2009-10-20","PNLF"
135,137,133,135,22328500,"2009-10-21","PNLF"
131,136,130,131,8898000,"2009-10-22","PNLF"
133,135,131,133,17092000,"2009-10-23","PNLF"
133,134,132,133,5170500,"2009-10-26","PNLF"
128,133,128,128,19615500,"2009-10-27","PNLF"
126,129,124,126,10202500,"2009-10-28","PNLF"
125,125,116,125,37312000,"2009-10-29","PNLF"
126,128,126,126,4902000,"2009-10-30","PNLF"
126,126,124,126,1538000,"2009-11-02","PNLF"
123,126,123,123,525500,"2009-11-03","PNLF"
127,130,124,127,5042000,"2009-11-04","PNLF"
127,130,126,127,4581000,"2009-11-05","PNLF"
136,136,128,136,58718000,"2009-11-06","PNLF"
145,148,137,145,62472000,"2009-11-09","PNLF"
139,147,139,139,19563000,"2009-11-10","PNLF"
142,142,139,142,5530000,"2009-11-11","PNLF"
149,154,142,149,80168000,"2009-11-12","PNLF"
150,150,147,150,6326000,"2009-11-13","PNLF"
149,150,148,149,2684000,"2009-11-16","PNLF"
147,150,147,147,3257500,"2009-11-17","PNLF"
148,149,146,148,10831000,"2009-11-18","PNLF"
145,146,144,145,5293000,"2009-11-19","PNLF"
145,145,143,145,4032000,"2009-11-20","PNLF"
145,148,145,145,3671000,"2009-11-23","PNLF"
142,145,140,142,8223500,"2009-11-24","PNLF"
141,143,140,141,11147000,"2009-11-25","PNLF"
136,140,135,136,13689000,"2009-11-26","PNLF"
139,139,135,139,13711500,"2009-11-30","PNLF"
145,146,139,145,37853500,"2009-12-01","PNLF"
145,145,145,145,0,"2009-12-02","PNLF"
150,152,147,150,32327000,"2009-12-03","PNLF"
150,150,150,150,0,"2009-12-04","PNLF"
151,154,148,151,12296000,"2009-12-07","PNLF"
151,151,151,151,0,"2009-12-08","PNLF"
157,160,149,157,17516000,"2009-12-09","PNLF"
157,164,155,157,19491500,"2009-12-10","PNLF"
158,160,150,158,15104000,"2009-12-11","PNLF"
156,159,156,156,24670000,"2009-12-14","PNLF"
155,156,155,155,10968500,"2009-12-15","PNLF"
153,155,153,153,230000,"2009-12-16","PNLF"
152,155,150,152,3165500,"2009-12-17","PNLF"
145,150,142,145,3420000,"2009-12-21","PNLF"
148,148,145,148,1665500,"2009-12-22","PNLF"
148,148,145,148,203000,"2009-12-23","PNLF"
148,148,148,148,0,"2009-12-28","PNLF"
143,145,142,143,4907000,"2009-12-29","PNLF"
140,143,140,140,39774000,"2009-12-30","PNLF"
150,154,140,150,41782000,"2010-01-04","PNLF"
153,155,148,153,21371500,"2010-01-05","PNLF"
150,154,149,150,12987500,"2010-01-06","PNLF"
150,151,147,150,8666500,"2010-01-07","PNLF"
150,153,150,150,13306500,"2010-01-08","PNLF"
151,152,150,151,19775000,"2010-01-11","PNLF"
155,155,151,155,28401500,"2010-01-12","PNLF"
155,155,151,155,17410000,"2010-01-13","PNLF"
156,156,154,156,9090000,"2010-01-14","PNLF"
155,157,154,155,14020500,"2010-01-15","PNLF"
155,155,155,155,0,"2010-01-18","PNLF"
155,156,153,155,5607000,"2010-01-19","PNLF"
160,161,156,160,34331000,"2010-01-20","PNLF"
158,160,156,158,15500500,"2010-01-21","PNLF"
156,157,153,156,16227000,"2010-01-22","PNLF"
155,156,155,155,6714000,"2010-01-25","PNLF"
155,155,155,155,0,"2010-01-26","PNLF"
151,154,150,151,22501000,"2010-01-27","PNLF"
151,153,151,151,7332000,"2010-01-28","PNLF"
152,152,149,152,4059500,"2010-01-29","PNLF"
153,153,151,153,1508500,"2010-02-01","PNLF"
153,154,152,153,3910500,"2010-02-02","PNLF"
153,153,152,153,1196500,"2010-02-03","PNLF"
153,153,151,153,743000,"2010-02-04","PNLF"
147,150,147,147,5620500,"2010-02-05","PNLF"
146,148,146,146,4507500,"2010-02-08","PNLF"
143,144,140,143,10326000,"2010-02-09","PNLF"
143,144,143,143,2302500,"2010-02-10","PNLF"
143,143,142,143,16011500,"2010-02-11","PNLF"
144,145,143,144,278500,"2010-02-12","PNLF"
143,144,142,143,238500,"2010-02-15","PNLF"
144,144,143,144,436000,"2010-02-16","PNLF"
144,144,144,144,242000,"2010-02-17","PNLF"
144,144,143,144,382500,"2010-02-18","PNLF"
143,143,140,143,2023500,"2010-02-19","PNLF"
142,145,140,142,1910500,"2010-02-22","PNLF"
142,143,142,142,490000,"2010-02-23","PNLF"
144,147,140,144,11977000,"2010-02-24","PNLF"
142,142,142,142,3821500,"2010-02-25","PNLF"
143,144,142,143,1116000,"2010-03-01","PNLF"
148,149,143,148,25458000,"2010-03-02","PNLF"
145,148,145,145,5395000,"2010-03-03","PNLF"
145,147,145,145,2761000,"2010-03-04","PNLF"
145,146,143,145,364500,"2010-03-05","PNLF"
146,148,146,146,2088000,"2010-03-08","PNLF"
147,148,146,147,6910000,"2010-03-09","PNLF"
147,147,144,147,2855500,"2010-03-10","PNLF"
147,150,146,147,5818000,"2010-03-11","PNLF"
147,147,147,147,501500,"2010-03-12","PNLF"
148,148,146,148,3319500,"2010-03-15","PNLF"
150,153,149,150,8230000,"2010-03-17","PNLF"
157,157,150,157,15383500,"2010-03-18","PNLF"
160,160,155,160,15450500,"2010-03-19","PNLF"
169,185,160,169,46157500,"2010-03-22","PNLF"
173,180,170,173,45786500,"2010-03-23","PNLF"
172,175,169,172,7734000,"2010-03-24","PNLF"
173,176,171,173,16475500,"2010-03-25","PNLF"
176,178,173,176,53237000,"2010-03-26","PNLF"
175,176,174,175,6787500,"2010-03-29","PNLF"
183,187,175,183,27741000,"2010-03-30","PNLF"
184,184,179,184,19534000,"2010-03-31","PNLF"
187,196,184,187,147217504,"2010-04-01","PNLF"
187,187,187,187,0,"2010-04-05","PNLF"
205,205,197,205,80042496,"2010-04-06","PNLF"
225,235,205,225,187724496,"2010-04-07","PNLF"
215,225,205,215,82027504,"2010-04-08","PNLF"
198,220,197,198,102707504,"2010-04-09","PNLF"
205,205,190,205,106497504,"2010-04-12","PNLF"
205,205,205,205,0,"2010-04-13","PNLF"
199,200,198,199,18585500,"2010-04-14","PNLF"
205,210,200,205,42131000,"2010-04-15","PNLF"
199,205,199,199,28230000,"2010-04-16","PNLF"
196,198,190,196,35842500,"2010-04-19","PNLF"
200,200,196,200,8522000,"2010-04-20","PNLF"
199,200,197,199,13971500,"2010-04-21","PNLF"
196,198,196,196,7868000,"2010-04-22","PNLF"
196,197,195,196,11381500,"2010-04-23","PNLF"
197,199,196,197,15702500,"2010-04-26","PNLF"
220,225,197,220,225058496,"2010-04-27","PNLF"
215,230,210,215,160325504,"2010-04-28","PNLF"
215,225,215,215,117363000,"2010-04-29","PNLF"
220,225,215,220,42000500,"2010-04-30","PNLF"
220,220,215,220,48441500,"2010-05-03","PNLF"
215,220,215,215,13384500,"2010-05-04","PNLF"
210,225,205,210,145007504,"2010-05-05","PNLF"
210,210,195,210,32186500,"2010-05-06","PNLF"
199,200,197,199,17356000,"2010-05-07","PNLF"
199,199,199,199,0,"2010-05-10","PNLF"
199,199,199,199,0,"2010-05-11","PNLF"
210,210,200,210,18804000,"2010-05-12","PNLF"
210,210,205,210,783000,"2010-05-14","PNLF"
205,210,200,205,5322500,"2010-05-17","PNLF"
205,205,200,205,16728000,"2010-05-18","PNLF"
215,230,200,215,182967504,"2010-05-19","PNLF"
240,250,215,240,450676512,"2010-05-20","PNLF"
245,245,215,245,161499008,"2010-05-21","PNLF"
240,260,230,240,92956496,"2010-05-24","PNLF"
205,235,199,205,74562000,"2010-05-25","PNLF"
220,225,210,220,46940500,"2010-05-26","PNLF"
220,220,210,220,11442000,"2010-05-27","PNLF"
220,225,215,220,8302000,"2010-05-31","PNLF"
220,220,215,220,13240000,"2010-06-01","PNLF"
210,215,205,210,19110000,"2010-06-02","PNLF"
215,220,205,215,18405000,"2010-06-03","PNLF"
220,220,210,220,12942000,"2010-06-04","PNLF"
210,210,205,210,10259500,"2010-06-07","PNLF"
215,225,210,215,90556496,"2010-06-08","PNLF"
230,240,215,230,228456992,"2010-06-09","PNLF"
220,235,215,220,106593000,"2010-06-10","PNLF"
230,230,215,230,69250496,"2010-06-11","PNLF"
225,230,220,225,30970500,"2010-06-14","PNLF"
225,230,220,225,32260000,"2010-06-15","PNLF"
225,230,220,225,29557000,"2010-06-16","PNLF"
230,230,220,230,24743500,"2010-06-17","PNLF"
225,235,220,225,32060000,"2010-06-18","PNLF"
220,225,215,220,22700000,"2010-06-21","PNLF"
205,220,200,205,76489504,"2010-06-22","PNLF"
197,200,190,197,154416000,"2010-06-23","PNLF"
195,200,194,195,32390500,"2010-06-24","PNLF"
194,195,192,194,32934500,"2010-06-25","PNLF"
189,194,188,189,39495500,"2010-06-28","PNLF"
183,190,182,183,30980500,"2010-06-29","PNLF"
185,185,179,185,31604500,"2010-06-30","PNLF"
178,185,177,178,26211500,"2010-07-01","PNLF"
181,181,174,181,14755000,"2010-07-02","PNLF"
179,183,178,179,7229000,"2010-07-05","PNLF"
175,179,173,175,32491500,"2010-07-06","PNLF"
171,175,169,171,23660000,"2010-07-07","PNLF"
169,172,166,169,16209000,"2010-07-08","PNLF"
169,170,166,169,3748000,"2010-07-09","PNLF"
178,182,167,178,49989500,"2010-07-12","PNLF"
178,181,177,178,32462500,"2010-07-13","PNLF"
179,181,177,179,6657000,"2010-07-14","PNLF"
176,178,173,176,14011000,"2010-07-15","PNLF"
177,179,173,177,21106500,"2010-07-16","PNLF"
179,179,172,179,8338000,"2010-07-19","PNLF"
180,183,176,180,7679500,"2010-07-20","PNLF"
182,187,179,182,89792000,"2010-07-21","PNLF"
181,182,177,181,21120000,"2010-07-22","PNLF"
177,183,175,177,48181000,"2010-07-23","PNLF"
168,178,166,168,51196500,"2010-07-26","PNLF"
165,168,159,165,120610000,"2010-07-27","PNLF"
168,169,162,168,44549000,"2010-07-28","PNLF"
170,170,166,170,18537000,"2010-07-29","PNLF"
168,173,167,168,34294000,"2010-07-30","PNLF"
170,170,167,170,17295500,"2010-08-02","PNLF"
167,171,166,167,42388500,"2010-08-03","PNLF"
170,171,165,170,21917500,"2010-08-04","PNLF"
182,182,170,182,100043504,"2010-08-05","PNLF"
181,186,177,181,111890000,"2010-08-06","PNLF"
179,182,177,179,21118000,"2010-08-09","PNLF"
177,179,176,177,13094500,"2010-08-10","PNLF"
176,180,173,176,23656500,"2010-08-11","PNLF"
175,175,173,175,3178500,"2010-08-12","PNLF"
175,176,173,175,2866000,"2010-08-13","PNLF"
174,177,170,174,5043500,"2010-08-16","PNLF"
172,174,171,172,1555000,"2010-08-18","PNLF"
174,176,171,174,17980500,"2010-08-19","PNLF"
173,173,170,173,22881500,"2010-08-20","PNLF"
171,172,168,171,22833000,"2010-08-23","PNLF"
171,173,169,171,9973000,"2010-08-24","PNLF"
169,172,168,169,23923000,"2010-08-25","PNLF"
168,171,166,168,36534500,"2010-08-26","PNLF"
166,168,164,166,23322500,"2010-08-27","PNLF"
162,167,162,162,10562500,"2010-08-30","PNLF"
163,165,160,163,41997500,"2010-08-31","PNLF"
166,168,163,166,37166500,"2010-09-01","PNLF"
169,174,167,169,78404000,"2010-09-02","PNLF"
168,171,165,168,30327500,"2010-09-03","PNLF"
169,172,168,169,32696000,"2010-09-06","PNLF"
169,170,168,169,3471000,"2010-09-07","PNLF"
169,169,169,169,0,"2010-09-15","PNLF"
172,173,170,172,14688500,"2010-09-16","PNLF"
173,175,171,173,14586500,"2010-09-17","PNLF"
176,177,172,176,38489000,"2010-09-20","PNLF"
176,182,175,176,44337000,"2010-09-21","PNLF"
176,178,174,176,20936500,"2010-09-22","PNLF"
178,179,175,178,19297500,"2010-09-23","PNLF"
180,182,178,180,32369000,"2010-09-24","PNLF"
191,194,181,191,176810000,"2010-09-27","PNLF"
187,193,183,187,82480000,"2010-09-28","PNLF"
187,190,186,187,14740000,"2010-09-29","PNLF"
183,187,182,183,12666000,"2010-09-30","PNLF"
193,193,183,193,58986000,"2010-10-01","PNLF"
197,210,190,197,208138000,"2010-10-04","PNLF"
198,205,188,198,80321504,"2010-10-05","PNLF"
198,205,197,198,66909500,"2010-10-06","PNLF"
193,198,192,193,45296500,"2010-10-07","PNLF"
191,196,190,191,55745000,"2010-10-08","PNLF"
192,195,191,192,19777000,"2010-10-11","PNLF"
190,193,188,190,8540500,"2010-10-12","PNLF"
192,193,190,192,20650000,"2010-10-13","PNLF"
192,195,191,192,11563500,"2010-10-14","PNLF"
193,195,191,193,9762500,"2010-10-15","PNLF"
190,193,189,190,13555500,"2010-10-18","PNLF"
193,193,190,193,12953500,"2010-10-19","PNLF"
191,193,190,191,7926000,"2010-10-20","PNLF"
199,199,190,199,73916000,"2010-10-21","PNLF"
198,205,194,198,28317500,"2010-10-22","PNLF"
198,199,196,198,10672500,"2010-10-25","PNLF"
197,200,196,197,10415500,"2010-10-26","PNLF"
195,197,194,195,17034500,"2010-10-27","PNLF"
196,196,194,196,5026500,"2010-10-28","PNLF"
195,196,193,195,8728000,"2010-10-29","PNLF"
197,197,193,197,7128500,"2010-11-01","PNLF"
198,205,195,198,43834500,"2010-11-02","PNLF"
210,210,198,210,86032496,"2010-11-03","PNLF"
210,215,200,210,28911000,"2010-11-04","PNLF"
215,215,205,215,39555500,"2010-11-05","PNLF"
210,220,205,210,31340000,"2010-11-08","PNLF"
205,210,200,205,29957500,"2010-11-09","PNLF"
205,210,200,205,25317000,"2010-11-10","PNLF"
215,220,200,215,73915504,"2010-11-11","PNLF"
205,215,200,205,21754000,"2010-11-12","PNLF"
205,210,200,205,16738000,"2010-11-15","PNLF"
197,205,197,197,39706000,"2010-11-16","PNLF"
199,200,195,199,16486500,"2010-11-18","PNLF"
200,200,199,200,6642500,"2010-11-19","PNLF"
200,200,198,200,5920500,"2010-11-22","PNLF"
197,200,195,197,19743000,"2010-11-23","PNLF"
195,197,192,195,11338000,"2010-11-24","PNLF"
197,198,195,197,9110000,"2010-11-25","PNLF"
193,197,192,193,11685000,"2010-11-26","PNLF"
192,194,188,192,10787000,"2010-11-29","PNLF"
187,193,185,187,17474500,"2010-11-30","PNLF"
194,194,187,194,47639000,"2010-12-01","PNLF"
197,200,194,197,31847500,"2010-12-02","PNLF"
195,198,194,195,9036000,"2010-12-03","PNLF"
199,205,196,199,31367000,"2010-12-06","PNLF"
205,205,200,205,11443500,"2010-12-08","PNLF"
215,220,200,215,61526000,"2010-12-09","PNLF"
210,220,200,210,30438000,"2010-12-10","PNLF"
210,210,205,210,23788000,"2010-12-13","PNLF"
215,220,205,215,49475000,"2010-12-14","PNLF"
210,215,200,210,23489500,"2010-12-15","PNLF"
205,205,198,205,35675000,"2010-12-16","PNLF"
210,210,200,210,21107500,"2010-12-17","PNLF"
205,210,200,205,11100000,"2010-12-20","PNLF"
205,210,200,205,32130500,"2010-12-21","PNLF"
210,215,205,210,5467500,"2010-12-22","PNLF"
210,210,200,210,3218500,"2010-12-23","PNLF"
210,210,205,210,3287000,"2010-12-27","PNLF"
215,215,205,215,9608000,"2010-12-28","PNLF"
210,215,205,210,3409000,"2010-12-29","PNLF"
210,215,205,210,4294000,"2010-12-30","PNLF"
215,215,210,215,25298500,"2011-01-03","PNLF"
215,215,210,215,8672000,"2011-01-04","PNLF"
210,215,205,210,45243000,"2011-01-05","PNLF"
210,210,200,210,10314000,"2011-01-06","PNLF"
205,205,200,205,25202500,"2011-01-07","PNLF"
199,205,189,199,50053000,"2011-01-10","PNLF"
197,199,192,197,13910500,"2011-01-11","PNLF"
205,205,197,205,21075500,"2011-01-12","PNLF"
200,205,198,200,16408500,"2011-01-13","PNLF"
199,199,194,199,17337500,"2011-01-14","PNLF"
199,199,196,199,2909500,"2011-01-17","PNLF"
198,198,195,198,4938500,"2011-01-18","PNLF"
198,198,196,198,10624500,"2011-01-19","PNLF"
196,196,192,196,13597500,"2011-01-20","PNLF"
189,193,187,189,18953500,"2011-01-21","PNLF"
183,190,181,183,24123000,"2011-01-24","PNLF"
189,189,183,189,13638000,"2011-01-25","PNLF"
189,189,184,189,14607500,"2011-01-26","PNLF"
188,190,187,188,5762000,"2011-01-27","PNLF"
188,188,185,188,4795500,"2011-01-28","PNLF"
186,186,181,186,5432500,"2011-01-31","PNLF"
188,188,183,188,3580500,"2011-02-01","PNLF"
187,189,186,187,2146000,"2011-02-02","PNLF"
188,188,185,188,470000,"2011-02-04","PNLF"
189,189,186,189,798500,"2011-02-07","PNLF"
188,188,185,188,1371500,"2011-02-08","PNLF"
190,194,184,190,71625504,"2011-02-09","PNLF"
190,194,186,190,26630000,"2011-02-10","PNLF"
190,191,187,190,19815500,"2011-02-11","PNLF"
190,191,188,190,47191500,"2011-02-14","PNLF"
190,191,189,190,11582000,"2011-02-16","PNLF"
189,190,187,189,5411500,"2011-02-17","PNLF"
189,189,187,189,7147500,"2011-02-18","PNLF"
188,189,185,188,3671500,"2011-02-21","PNLF"
180,187,179,180,20845000,"2011-02-22","PNLF"
177,180,175,177,26080500,"2011-02-23","PNLF"
170,178,168,170,20883000,"2011-02-24","PNLF"
170,174,168,170,9040500,"2011-02-25","PNLF"
175,175,170,175,6971000,"2011-02-28","PNLF"
175,175,175,175,0,"2011-03-01","PNLF"
177,178,175,177,6802500,"2011-03-02","PNLF"
177,179,175,177,2011000,"2011-03-03","PNLF"
179,179,177,179,2349500,"2011-03-04","PNLF"
178,179,177,178,355500,"2011-03-07","PNLF"
178,179,176,178,3956500,"2011-03-08","PNLF"
179,181,177,179,12576000,"2011-03-09","PNLF"
177,179,176,177,12007500,"2011-03-10","PNLF"
175,176,173,175,12649500,"2011-03-11","PNLF"
173,175,172,173,10081500,"2011-03-14","PNLF"
172,173,170,172,19741000,"2011-03-15","PNLF"
167,172,165,167,39167000,"2011-03-16","PNLF"
165,167,163,165,13859500,"2011-03-17","PNLF"
165,166,164,165,8321000,"2011-03-18","PNLF"
168,168,165,168,5732500,"2011-03-21","PNLF"
168,168,168,168,0,"2011-03-22","PNLF"
168,168,168,168,0,"2011-03-23","PNLF"
167,169,165,167,16168000,"2011-03-24","PNLF"
166,168,165,166,11310000,"2011-03-25","PNLF"
166,167,165,166,3559500,"2011-03-28","PNLF"
166,166,165,166,2334000,"2011-03-29","PNLF"
168,168,165,168,20383000,"2011-03-30","PNLF"
169,172,167,169,39417500,"2011-03-31","PNLF"
175,177,170,175,44414000,"2011-04-01","PNLF"
176,177,175,176,8426000,"2011-04-04","PNLF"
175,177,174,175,4410000,"2011-04-05","PNLF"
180,182,173,180,29286000,"2011-04-06","PNLF"
183,184,180,183,25893500,"2011-04-07","PNLF"
186,186,183,186,15676500,"2011-04-08","PNLF"
186,187,184,186,8695000,"2011-04-11","PNLF"
196,205,184,196,205523008,"2011-04-12","PNLF"
194,196,191,194,28042500,"2011-04-13","PNLF"
194,196,192,194,12719000,"2011-04-14","PNLF"
194,195,193,194,3973500,"2011-04-15","PNLF"
196,196,193,196,17409000,"2011-04-18","PNLF"
195,195,193,195,4295500,"2011-04-19","PNLF"
195,198,194,195,68319000,"2011-04-20","PNLF"
195,195,194,195,14851500,"2011-04-21","PNLF"
195,195,195,195,0,"2011-04-25","PNLF"
195,196,194,195,3309000,"2011-04-26","PNLF"
194,196,194,194,1803000,"2011-04-27","PNLF"
194,195,193,194,2849500,"2011-04-28","PNLF"
193,194,190,193,5548000,"2011-04-29","PNLF"
189,193,188,189,9535500,"2011-05-02","PNLF"
194,195,188,194,22731000,"2011-05-03","PNLF"
193,195,191,193,2755500,"2011-05-04","PNLF"
193,193,190,193,5e+06,"2011-05-05","PNLF"
192,192,190,192,2492000,"2011-05-06","PNLF"
191,192,190,191,1176500,"2011-05-09","PNLF"
191,191,190,191,3829500,"2011-05-10","PNLF"
190,192,189,190,8863500,"2011-05-11","PNLF"
189,190,188,189,4619000,"2011-05-12","PNLF"
191,191,189,191,3245000,"2011-05-13","PNLF"
188,191,187,188,4380500,"2011-05-16","PNLF"
192,193,189,192,10469500,"2011-05-18","PNLF"
191,192,190,191,2438500,"2011-05-19","PNLF"
189,191,188,189,9623000,"2011-05-20","PNLF"
183,188,182,183,5845500,"2011-05-23","PNLF"
181,184,179,181,31028500,"2011-05-24","PNLF"
180,181,178,180,13429000,"2011-05-25","PNLF"
180,182,179,180,6235500,"2011-05-26","PNLF"
180,181,179,180,5938000,"2011-05-27","PNLF"
180,182,179,180,15718500,"2011-05-30","PNLF"
181,181,179,181,19687000,"2011-05-31","PNLF"
187,192,181,187,75383000,"2011-06-01","PNLF"
188,189,184,188,16903500,"2011-06-03","PNLF"
188,189,186,188,1578000,"2011-06-06","PNLF"
187,188,186,187,1972000,"2011-06-07","PNLF"
185,187,184,185,3090500,"2011-06-08","PNLF"
184,188,183,184,4718500,"2011-06-09","PNLF"
181,184,181,181,3071500,"2011-06-10","PNLF"
182,182,178,182,5876000,"2011-06-13","PNLF"
183,183,180,183,4414500,"2011-06-14","PNLF"
180,183,179,180,4605500,"2011-06-15","PNLF"
177,178,174,177,12462500,"2011-06-16","PNLF"
177,178,175,177,1897000,"2011-06-17","PNLF"
175,176,174,175,10021500,"2011-06-20","PNLF"
178,178,175,178,13409500,"2011-06-21","PNLF"
176,178,175,176,6342500,"2011-06-22","PNLF"
175,177,174,175,2837000,"2011-06-23","PNLF"
176,176,174,176,6759500,"2011-06-24","PNLF"
176,178,175,176,6490000,"2011-06-27","PNLF"
177,182,176,177,29259500,"2011-06-28","PNLF"
178,181,178,178,10555000,"2011-06-30","PNLF"
178,179,176,178,3626000,"2011-07-01","PNLF"
178,178,178,178,0,"2011-07-04","PNLF"
172,175,170,172,29506000,"2011-07-05","PNLF"
171,173,170,171,8948000,"2011-07-06","PNLF"
174,174,172,174,19007000,"2011-07-07","PNLF"
174,176,173,174,14147500,"2011-07-08","PNLF"
172,174,171,172,3327500,"2011-07-11","PNLF"
167,172,166,167,22332000,"2011-07-12","PNLF"
169,170,168,169,14953000,"2011-07-13","PNLF"
168,170,167,168,13604000,"2011-07-14","PNLF"
165,168,164,165,39742000,"2011-07-15","PNLF"
164,168,162,164,30113500,"2011-07-18","PNLF"
165,165,162,165,22954000,"2011-07-19","PNLF"
167,167,163,167,19488500,"2011-07-20","PNLF"
169,174,165,169,132141000,"2011-07-21","PNLF"
168,171,167,168,28392000,"2011-07-22","PNLF"
167,168,165,167,7919500,"2011-07-25","PNLF"
168,169,165,168,14889000,"2011-07-26","PNLF"
168,170,166,168,21945500,"2011-07-27","PNLF"
172,173,166,172,54147500,"2011-07-28","PNLF"
169,173,168,169,15513500,"2011-07-29","PNLF"
168,170,168,168,8778000,"2011-08-01","PNLF"
169,172,168,169,14991500,"2011-08-02","PNLF"
169,169,166,169,10348000,"2011-08-03","PNLF"
170,173,169,170,52976500,"2011-08-04","PNLF"
160,167,158,160,29874500,"2011-08-05","PNLF"
160,160,160,160,0,"2011-08-08","PNLF"
151,157,138,151,17335500,"2011-08-09","PNLF"
155,158,150,155,19352000,"2011-08-10","PNLF"
153,155,149,153,9016000,"2011-08-11","PNLF"
154,161,153,154,23312500,"2011-08-12","PNLF"
155,158,154,155,5714000,"2011-08-15","PNLF"
155,155,155,155,0,"2011-08-16","PNLF"
154,156,152,154,6808500,"2011-08-18","PNLF"
147,150,146,147,12311500,"2011-08-19","PNLF"
144,148,142,144,12334000,"2011-08-22","PNLF"
143,144,142,143,15751000,"2011-08-23","PNLF"
140,144,139,140,32209000,"2011-08-24","PNLF"
140,141,139,140,15668500,"2011-08-25","PNLF"
140,140,138,140,8487500,"2011-08-26","PNLF"
138,140,137,138,6959500,"2011-09-05","PNLF"
137,138,136,137,15760500,"2011-09-06","PNLF"
141,141,136,141,38686000,"2011-09-07","PNLF"
139,142,138,139,7595000,"2011-09-08","PNLF"
140,141,139,140,1.1e+07,"2011-09-09","PNLF"
137,139,136,137,11620500,"2011-09-12","PNLF"
137,139,136,137,6638500,"2011-09-13","PNLF"
135,137,132,135,8398500,"2011-09-14","PNLF"
135,136,132,135,4325000,"2011-09-15","PNLF"
137,137,133,137,3812500,"2011-09-16","PNLF"
131,137,130,131,16674500,"2011-09-19","PNLF"
131,131,128,131,5084500,"2011-09-20","PNLF"
128,132,127,128,9023000,"2011-09-21","PNLF"
114,126,112,114,15402500,"2011-09-22","PNLF"
110,112,106,110,33452500,"2011-09-23","PNLF"
104,110,98,104,7511500,"2011-09-26","PNLF"
112,112,105,112,42937000,"2011-09-27","PNLF"
110,113,108,110,43471000,"2011-09-28","PNLF"
109,110,107,109,2831000,"2011-09-29","PNLF"
108,109,107,108,2774500,"2011-09-30","PNLF"
100,107,98,100,23486500,"2011-10-03","PNLF"
96,99,94,96,11488000,"2011-10-04","PNLF"
95,100,94,95,3059500,"2011-10-05","PNLF"
102,104,97,102,10474500,"2011-10-06","PNLF"
99,104,99,99,4869000,"2011-10-07","PNLF"
101,102,100,101,4322500,"2011-10-10","PNLF"
111,114,102,111,56060500,"2011-10-11","PNLF"
116,119,111,116,38892500,"2011-10-12","PNLF"
121,124,116,121,55172000,"2011-10-13","PNLF"
121,121,118,121,9201000,"2011-10-14","PNLF"
122,124,120,122,8409000,"2011-10-17","PNLF"
115,119,114,115,7608500,"2011-10-18","PNLF"
117,119,116,117,11041500,"2011-10-19","PNLF"
119,123,115,119,41294000,"2011-10-20","PNLF"
119,123,117,119,26708500,"2011-10-21","PNLF"
119,122,118,119,23973000,"2011-10-24","PNLF"
116,119,115,116,23892500,"2011-10-25","PNLF"
118,120,115,118,47503000,"2011-10-26","PNLF"
118,120,117,118,77986496,"2011-10-27","PNLF"
119,121,118,119,97771000,"2011-10-28","PNLF"
121,122,119,121,95604496,"2011-10-31","PNLF"
119,123,118,119,115981504,"2011-11-01","PNLF"
120,121,117,120,123147504,"2011-11-02","PNLF"
115,119,114,115,89418000,"2011-11-03","PNLF"
117,120,116,117,78775504,"2011-11-04","PNLF"
117,119,116,117,25031500,"2011-11-07","PNLF"
118,119,116,118,96657000,"2011-11-08","PNLF"
120,122,116,120,371419008,"2011-11-09","PNLF"
120,121,116,120,333142496,"2011-11-10","PNLF"
114,121,112,114,747896512,"2011-11-11","PNLF"
114,114,110,114,272174496,"2011-11-14","PNLF"
113,116,112,113,424035488,"2011-11-15","PNLF"
112,114,109,112,328393504,"2011-11-16","PNLF"
112,113,109,112,71541000,"2011-11-17","PNLF"
111,112,109,111,77948000,"2011-11-18","PNLF"
106,112,105,106,106705504,"2011-11-21","PNLF"
102,108,102,102,171911008,"2011-11-22","PNLF"
101,103,100,101,72792496,"2011-11-23","PNLF"
102,103,99,102,140584000,"2011-11-24","PNLF"
99,101,98,99,63127500,"2011-11-25","PNLF"
100,101,98,100,83650496,"2011-11-28","PNLF"
100,101,98,100,39428000,"2011-11-29","PNLF"
102,103,100,102,127041000,"2011-11-30","PNLF"
102,102,102,102,0,"2011-12-01","PNLF"
103,104,101,103,36572500,"2011-12-02","PNLF"
103,103,101,103,58902000,"2011-12-05","PNLF"
102,103,101,102,67614496,"2011-12-06","PNLF"
101,102,101,101,120227000,"2011-12-07","PNLF"
101,101,99,101,47359000,"2011-12-08","PNLF"
100,101,99,100,68056000,"2011-12-09","PNLF"
101,102,100,101,41928500,"2011-12-12","PNLF"
101,101,100,101,35442500,"2011-12-13","PNLF"
100,101,100,100,19356500,"2011-12-14","PNLF"
99,100,98,99,20849500,"2011-12-15","PNLF"
108,109,99,108,262021504,"2011-12-16","PNLF"
110,115,107,110,278548992,"2011-12-19","PNLF"
109,111,106,109,72494000,"2011-12-20","PNLF"
109,111,108,109,74149504,"2011-12-21","PNLF"
110,110,108,110,25491000,"2011-12-22","PNLF"
109,110,108,109,25757500,"2011-12-23","PNLF"
108,110,108,108,9925500,"2011-12-27","PNLF"
107,110,104,107,24457500,"2011-12-28","PNLF"
113,115,105,113,107119504,"2011-12-29","PNLF"
115,117,113,115,125776496,"2011-12-30","PNLF"
114,115,112,114,18210500,"2012-01-02","PNLF"
115,116,113,115,31861000,"2012-01-03","PNLF"
114,116,113,114,23203500,"2012-01-04","PNLF"
112,115,111,112,30297500,"2012-01-05","PNLF"
111,113,110,111,20543000,"2012-01-06","PNLF"
113,113,110,113,37778500,"2012-01-09","PNLF"
113,115,112,113,46312500,"2012-01-10","PNLF"
113,113,111,113,58829500,"2012-01-11","PNLF"
119,120,113,119,286873504,"2012-01-12","PNLF"
134,135,119,134,576211968,"2012-01-13","PNLF"
143,143,132,143,325023488,"2012-01-16","PNLF"
142,147,141,142,125787000,"2012-01-17","PNLF"
150,151,137,150,330664512,"2012-01-18","PNLF"
151,155,148,151,234019504,"2012-01-19","PNLF"
145,152,144,145,96902000,"2012-01-20","PNLF"
146,148,143,146,50726500,"2012-01-24","PNLF"
148,151,145,148,53758000,"2012-01-25","PNLF"
151,151,145,151,70277000,"2012-01-26","PNLF"
149,153,149,149,47915500,"2012-01-27","PNLF"
149,149,149,149,0,"2012-01-30","PNLF"
147,148,145,147,22607500,"2012-01-31","PNLF"
152,153,140,152,138298496,"2012-02-01","PNLF"
157,159,149,157,243898000,"2012-02-02","PNLF"
157,159,155,157,75303000,"2012-02-03","PNLF"
152,159,152,152,59996000,"2012-02-06","PNLF"
149,153,146,149,57793000,"2012-02-07","PNLF"
150,153,148,150,40569500,"2012-02-08","PNLF"
149,150,147,149,10161500,"2012-02-09","PNLF"
148,152,146,148,38220000,"2012-02-10","PNLF"
147,150,145,147,65001500,"2012-02-13","PNLF"
146,148,145,146,26124500,"2012-02-14","PNLF"
147,149,145,147,48596000,"2012-02-15","PNLF"
145,147,144,145,24452500,"2012-02-16","PNLF"
143,147,143,143,32988500,"2012-02-17","PNLF"
140,146,139,140,62350000,"2012-02-20","PNLF"
138,145,137,138,128359000,"2012-02-21","PNLF"
140,140,135,140,110275504,"2012-02-22","PNLF"
144,145,138,144,107951000,"2012-02-23","PNLF"
140,145,138,140,73675000,"2012-02-24","PNLF"
137,142,136,137,25193000,"2012-02-27","PNLF"
139,140,137,139,20904500,"2012-02-28","PNLF"
140,140,136,140,38812500,"2012-02-29","PNLF"
137,140,136,137,32661500,"2012-03-01","PNLF"
137,139,136,137,23525500,"2012-03-02","PNLF"
137,139,136,137,66776000,"2012-03-05","PNLF"
137,137,137,137,0,"2012-03-06","PNLF"
137,137,137,137,0,"2012-03-07","PNLF"
135,136,133,135,27279000,"2012-03-08","PNLF"
135,136,133,135,33308500,"2012-03-09","PNLF"
130,134,129,130,41362000,"2012-03-12","PNLF"
130,132,129,130,28428500,"2012-03-13","PNLF"
130,132,128,130,14785000,"2012-03-14","PNLF"
137,138,129,137,80373000,"2012-03-15","PNLF"
135,139,134,135,44305000,"2012-03-16","PNLF"
133,135,132,133,12197500,"2012-03-19","PNLF"
133,137,131,133,38718000,"2012-03-20","PNLF"
135,135,133,135,14259500,"2012-03-21","PNLF"
141,144,135,141,263147504,"2012-03-22","PNLF"
143,147,141,143,181728496,"2012-03-26","PNLF"
143,145,142,143,61288000,"2012-03-27","PNLF"
142,145,140,142,21845000,"2012-03-28","PNLF"
141,143,139,141,36034000,"2012-03-29","PNLF"
142,143,139,142,35001500,"2012-03-30","PNLF"
159,162,143,159,571345984,"2012-04-02","PNLF"
159,159,159,159,0,"2012-04-03","PNLF"
152,157,152,152,67073500,"2012-04-04","PNLF"
154,156,150,154,51794000,"2012-04-05","PNLF"
151,156,150,151,57187000,"2012-04-09","PNLF"
149,152,147,149,45699000,"2012-04-10","PNLF"
144,148,142,144,74567000,"2012-04-11","PNLF"
145,148,143,145,33274500,"2012-04-12","PNLF"
143,148,143,143,29455000,"2012-04-13","PNLF"
144,146,141,144,37346500,"2012-04-16","PNLF"
141,146,141,141,59936500,"2012-04-17","PNLF"
145,146,142,145,61320500,"2012-04-18","PNLF"
144,146,144,144,17568000,"2012-04-19","PNLF"
150,151,142,150,92417504,"2012-04-20","PNLF"
155,160,150,155,262537504,"2012-04-23","PNLF"
155,158,152,155,68021504,"2012-04-24","PNLF"
152,156,152,152,55331000,"2012-04-25","PNLF"
157,160,152,157,136329504,"2012-04-26","PNLF"
155,157,153,155,51953000,"2012-04-27","PNLF"
153,157,153,153,44716500,"2012-04-30","PNLF"
153,153,153,153,0,"2012-05-01","PNLF"
154,156,153,154,43424000,"2012-05-02","PNLF"
155,158,154,155,78852496,"2012-05-03","PNLF"
154,155,153,154,30101500,"2012-05-04","PNLF"
148,153,147,148,54406000,"2012-05-07","PNLF"
148,151,147,148,41347500,"2012-05-08","PNLF"
146,148,144,146,26226500,"2012-05-09","PNLF"
146,146,144,146,38969500,"2012-05-10","PNLF"
147,147,143,147,20280000,"2012-05-11","PNLF"
145,147,142,145,35469500,"2012-05-14","PNLF"
145,145,140,145,27824500,"2012-05-15","PNLF"
142,144,139,142,31937500,"2012-05-16","PNLF"
140,142,136,140,39356000,"2012-05-21","PNLF"
144,146,140,144,56739500,"2012-05-22","PNLF"
141,144,140,141,41601500,"2012-05-23","PNLF"
141,143,139,141,41466000,"2012-05-24","PNLF"
138,141,135,138,59755500,"2012-05-25","PNLF"
133,136,130,133,43027500,"2012-05-28","PNLF"
132,134,131,132,66528000,"2012-05-29","PNLF"
128,133,128,128,62462000,"2012-05-30","PNLF"
121,132,121,121,60680000,"2012-05-31","PNLF"
118,124,117,118,52453000,"2012-06-01","PNLF"
113,117,111,113,25404500,"2012-06-04","PNLF"
118,119,115,118,31876000,"2012-06-05","PNLF"
126,126,119,126,54565000,"2012-06-06","PNLF"
126,129,124,126,37253500,"2012-06-07","PNLF"
124,126,124,124,24556500,"2012-06-08","PNLF"
126,128,125,126,19320000,"2012-06-11","PNLF"
124,125,122,124,23715500,"2012-06-12","PNLF"
122,125,121,122,33322500,"2012-06-13","PNLF"
118,122,117,118,32813500,"2012-06-14","PNLF"
123,124,118,123,30983500,"2012-06-15","PNLF"
123,123,123,123,0,"2012-06-18","PNLF"
126,126,124,126,13345000,"2012-06-19","PNLF"
125,127,124,125,26927500,"2012-06-20","PNLF"
124,125,123,124,19798500,"2012-06-21","PNLF"
122,125,119,122,114599504,"2012-06-22","PNLF"
122,122,122,122,0,"2012-06-25","PNLF"
120,123,120,122,20153000,"2012-06-26","PNLF"
122,125,122,123,29442000,"2012-06-27","PNLF"
123,124,119,119,64807500,"2012-06-28","PNLF"
119,122,119,120,16178500,"2012-06-29","PNLF"
130,132,122,130,147568496,"2012-07-02","PNLF"
132,134,129,132,71875000,"2012-07-03","PNLF"
131,134,129,131,30079500,"2012-07-04","PNLF"
131,131,129,131,21538000,"2012-07-05","PNLF"
130,131,129,130,22653500,"2012-07-06","PNLF"
130,130,129,130,25913000,"2012-07-09","PNLF"
138,140,130,138,121506000,"2012-07-10","PNLF"
138,139,136,138,24876500,"2012-07-11","PNLF"
136,138,134,136,31211500,"2012-07-12","PNLF"
141,142,136,141,55045000,"2012-07-13","PNLF"
140,144,139,140,28683500,"2012-07-16","PNLF"
141,142,139,141,20351500,"2012-07-17","PNLF"
140,145,139,140,56611000,"2012-07-18","PNLF"
139,142,138,139,16094000,"2012-07-19","PNLF"
139,140,138,139,7246000,"2012-07-20","PNLF"
136,138,135,136,19479500,"2012-07-23","PNLF"
135,138,135,135,14910000,"2012-07-24","PNLF"
137,138,134,137,19784500,"2012-07-25","PNLF"
139,142,137,139,61081000,"2012-07-26","PNLF"
140,142,139,140,22127000,"2012-07-27","PNLF"
137,142,137,137,9930000,"2012-07-30","PNLF"
139,142,136,139,54746500,"2012-07-31","PNLF"
140,141,137,140,29016500,"2012-08-01","PNLF"
138,142,138,138,22265000,"2012-08-02","PNLF"
138,138,135,138,36326500,"2012-08-03","PNLF"
136,140,135,136,23952000,"2012-08-06","PNLF"
135,138,132,135,55643000,"2012-08-07","PNLF"
135,137,134,135,26175500,"2012-08-08","PNLF"
136,137,135,136,21873000,"2012-08-09","PNLF"
134,136,133,134,12796000,"2012-08-10","PNLF"
129,134,128,129,50942500,"2012-08-13","PNLF"
128,129,124,128,66469000,"2012-08-14","PNLF"
125,127,124,125,20445000,"2012-08-15","PNLF"
126,126,124,126,12008500,"2012-08-16","PNLF"
126,129,126,126,9329500,"2012-08-23","PNLF"
127,128,126,127,5487000,"2012-08-24","PNLF"
126,130,125,126,3702500,"2012-08-27","PNLF"
125,126,123,125,15176500,"2012-08-28","PNLF"
123,125,122,123,15707500,"2012-08-29","PNLF"
123,123,121,123,8964500,"2012-08-30","PNLF"
125,125,121,125,9377000,"2012-08-31","PNLF"
128,128,124,128,9204000,"2012-09-03","PNLF"
127,128,125,127,10401500,"2012-09-04","PNLF"
126,127,125,126,8764500,"2012-09-05","PNLF"
128,128,125,128,6735500,"2012-09-06","PNLF"
128,130,127,128,17538500,"2012-09-07","PNLF"
129,129,126,129,14071000,"2012-09-10","PNLF"
127,128,126,127,4691000,"2012-09-11","PNLF"
125,127,124,125,18331000,"2012-09-12","PNLF"
123,125,122,123,28419000,"2012-09-13","PNLF"
125,126,124,125,26560500,"2012-09-14","PNLF"
123,126,122,123,60550000,"2012-09-17","PNLF"
124,127,123,124,65291500,"2012-09-18","PNLF"
124,126,123,124,19461500,"2012-09-19","PNLF"
124,125,123,124,14389000,"2012-09-20","PNLF"
124,125,123,124,17923500,"2012-09-21","PNLF"
124,127,123,124,37613000,"2012-09-24","PNLF"
125,127,123,125,73662496,"2012-09-25","PNLF"
123,125,123,123,15617500,"2012-09-26","PNLF"
129,130,125,129,101193000,"2012-09-27","PNLF"
128,130,127,128,25078500,"2012-09-28","PNLF"
129,129,126,129,20726500,"2012-10-01","PNLF"
128,129,128,128,14545500,"2012-10-02","PNLF"
127,128,126,127,18290000,"2012-10-03","PNLF"
127,127,126,127,4987000,"2012-10-04","PNLF"
130,132,126,130,37929000,"2012-10-05","PNLF"
130,134,129,130,78859504,"2012-10-08","PNLF"
128,132,128,128,22727500,"2012-10-09","PNLF"
126,128,126,126,19239000,"2012-10-10","PNLF"
126,128,126,126,3774500,"2012-10-11","PNLF"
127,128,126,127,9479500,"2012-10-12","PNLF"
126,127,125,126,9485500,"2012-10-15","PNLF"
128,128,125,128,20460000,"2012-10-16","PNLF"
128,129,127,128,13961000,"2012-10-17","PNLF"
128,129,127,128,18992000,"2012-10-18","PNLF"
131,133,127,131,63467500,"2012-10-19","PNLF"
129,130,128,129,13118000,"2012-10-22","PNLF"
129,131,128,129,17908500,"2012-10-23","PNLF"
131,132,128,131,41691500,"2012-10-24","PNLF"
131,132,130,131,8954500,"2012-10-25","PNLF"
130,131,129,130,15649000,"2012-10-29","PNLF"
130,131,129,130,13405500,"2012-10-30","PNLF"
133,134,128,133,99722000,"2012-10-31","PNLF"
133,134,130,133,47654500,"2012-11-01","PNLF"
134,138,132,134,137463008,"2012-11-02","PNLF"
134,134,132,134,34964000,"2012-11-05","PNLF"
134,136,133,134,60598500,"2012-11-06","PNLF"
135,136,134,135,23611500,"2012-11-07","PNLF"
134,134,132,134,16306000,"2012-11-08","PNLF"
133,134,132,133,12345000,"2012-11-09","PNLF"
134,136,133,134,30863000,"2012-11-12","PNLF"
135,136,133,135,27856500,"2012-11-13","PNLF"
135,135,133,135,14372000,"2012-11-14","PNLF"
134,135,133,134,20738000,"2012-11-19","PNLF"
133,135,133,133,40511000,"2012-11-20","PNLF"
133,134,131,133,19909000,"2012-11-21","PNLF"
133,134,131,133,11782000,"2012-11-22","PNLF"
138,138,132,138,101520000,"2012-11-23","PNLF"
137,141,136,137,135155504,"2012-11-26","PNLF"
135,138,135,135,28770500,"2012-11-27","PNLF"
135,138,134,135,28157500,"2012-11-28","PNLF"
136,137,133,136,39609500,"2012-11-29","PNLF"
136,136,134,136,26218000,"2012-11-30","PNLF"
136,138,135,136,43154500,"2012-12-03","PNLF"
136,137,134,136,21917000,"2012-12-04","PNLF"
134,136,133,134,15887500,"2012-12-05","PNLF"
146,148,134,146,355191488,"2012-12-06","PNLF"
142,150,140,142,248074496,"2012-12-07","PNLF"
146,149,142,146,180118000,"2012-12-10","PNLF"
141,146,140,141,93189504,"2012-12-11","PNLF"
140,142,139,140,35181000,"2012-12-12","PNLF"
139,143,139,139,21308000,"2012-12-13","PNLF"
138,140,136,138,37195500,"2012-12-14","PNLF"
137,140,135,137,56734500,"2012-12-17","PNLF"
141,143,137,141,119602000,"2012-12-18","PNLF"
138,143,137,138,68639504,"2012-12-19","PNLF"
137,139,136,137,37861500,"2012-12-20","PNLF"
134,138,134,134,26176500,"2012-12-21","PNLF"
136,137,134,136,26700000,"2012-12-26","PNLF"
135,137,134,135,17107000,"2012-12-27","PNLF"
135,136,134,135,30863000,"2012-12-28","PNLF"
135,136,134,135,20903000,"2013-01-02","PNLF"
137,138,135,137,85976496,"2013-01-03","PNLF"
138,139,136,138,69166000,"2013-01-04","PNLF"
136,139,136,136,49919500,"2013-01-07","PNLF"
137,138,136,137,13910000,"2013-01-08","PNLF"
134,138,134,134,28344500,"2013-01-09","PNLF"
135,137,134,135,37671500,"2013-01-10","PNLF"
136,136,135,136,34319500,"2013-01-11","PNLF"
136,137,135,136,12978000,"2013-01-14","PNLF"
135,136,135,135,12412500,"2013-01-15","PNLF"
135,137,135,135,27495000,"2013-01-16","PNLF"
141,143,135,141,106645000,"2013-01-17","PNLF"
138,141,138,138,87456000,"2013-01-18","PNLF"
141,144,138,141,87793504,"2013-01-21","PNLF"
141,141,141,141,0,"2013-01-22","PNLF"
139,142,138,139,12645500,"2013-01-23","PNLF"
138,141,138,138,25764500,"2013-01-25","PNLF"
139,140,138,139,75045000,"2013-01-28","PNLF"
139,141,138,139,86220496,"2013-01-29","PNLF"
151,151,140,151,318864992,"2013-01-30","PNLF"
176,178,151,176,829966976,"2013-01-31","PNLF"
171,178,168,171,249830496,"2013-02-01","PNLF"
164,173,162,164,197408496,"2013-02-04","PNLF"
178,192,162,178,1086563968,"2013-02-05","PNLF"
172,180,172,172,220498496,"2013-02-06","PNLF"
172,174,169,172,71682496,"2013-02-07","PNLF"
172,175,169,172,91522496,"2013-02-08","PNLF"
172,174,171,172,41391500,"2013-02-11","PNLF"
175,178,172,175,133065000,"2013-02-12","PNLF"
179,182,176,179,288560992,"2013-02-13","PNLF"
186,188,179,186,315779008,"2013-02-14","PNLF"
194,197,182,194,487840000,"2013-02-15","PNLF"
196,200,188,196,311625984,"2013-02-18","PNLF"
195,200,192,195,140428000,"2013-02-19","PNLF"
194,197,193,194,98435000,"2013-02-20","PNLF"
191,196,190,191,105949504,"2013-02-21","PNLF"
192,196,189,192,63761000,"2013-02-22","PNLF"
190,194,190,190,55223000,"2013-02-25","PNLF"
189,194,188,189,88718000,"2013-02-26","PNLF"
190,192,189,190,55829500,"2013-02-27","PNLF"
205,210,190,205,506975008,"2013-02-28","PNLF"
220,225,200,220,373673504,"2013-03-01","PNLF"
225,240,210,225,418376512,"2013-03-04","PNLF"
230,235,220,230,179845504,"2013-03-05","PNLF"
225,235,220,225,166941504,"2013-03-06","PNLF"
235,235,225,235,149914496,"2013-03-07","PNLF"
230,245,225,230,236072992,"2013-03-08","PNLF"
235,240,225,235,160934000,"2013-03-11","PNLF"
235,240,230,235,39154000,"2013-03-13","PNLF"
225,235,220,225,196283008,"2013-03-14","PNLF"
245,260,225,245,374603488,"2013-03-15","PNLF"
255,270,240,255,424951008,"2013-03-18","PNLF"
260,265,255,260,130808496,"2013-03-19","PNLF"
265,270,255,265,97900496,"2013-03-20","PNLF"
255,270,250,255,80317000,"2013-03-21","PNLF"
245,260,235,245,171915504,"2013-03-22","PNLF"
250,255,240,250,69004000,"2013-03-25","PNLF"
245,250,240,245,75041000,"2013-03-26","PNLF"
250,255,240,250,106038000,"2013-03-27","PNLF"
245,255,245,245,66336500,"2013-03-28","PNLF"
245,250,240,245,53729500,"2013-04-01","PNLF"
240,250,235,240,88124496,"2013-04-02","PNLF"
245,250,240,245,87331000,"2013-04-03","PNLF"
245,255,240,245,139052000,"2013-04-04","PNLF"
240,250,240,240,29119500,"2013-04-05","PNLF"
240,245,235,240,50442000,"2013-04-08","PNLF"
225,240,220,225,179780496,"2013-04-09","PNLF"
240,240,210,240,299955008,"2013-04-10","PNLF"
235,250,235,235,102799504,"2013-04-11","PNLF"
235,240,235,235,11652500,"2013-04-12","PNLF"
235,240,230,235,88924496,"2013-04-15","PNLF"
235,240,225,235,135124992,"2013-04-16","PNLF"
235,240,230,235,21142000,"2013-04-17","PNLF"
225,235,225,225,107951000,"2013-04-18","PNLF"
235,245,225,235,237150000,"2013-04-19","PNLF"
240,260,235,250,224836000,"2013-04-22","PNLF"
255,255,240,245,98552496,"2013-04-23","PNLF"
245,250,240,240,51812000,"2013-04-24","PNLF"
245,250,235,245,84177000,"2013-04-25","PNLF"
240,250,240,245,41935500,"2013-04-26","PNLF"
245,245,235,240,54095500,"2013-04-29","PNLF"
240,245,235,240,29424500,"2013-04-30","PNLF"
240,240,230,240,47378500,"2013-05-01","PNLF"
235,240,230,235,92980000,"2013-05-02","PNLF"
235,245,235,235,130056000,"2013-05-03","PNLF"
240,240,235,240,29700000,"2013-05-06","PNLF"
240,265,235,265,429174016,"2013-05-07","PNLF"
265,280,265,275,447843488,"2013-05-08","PNLF"
275,275,260,265,129373000,"2013-05-10","PNLF"
265,270,260,265,78004000,"2013-05-13","PNLF"
265,270,255,265,168159008,"2013-05-14","PNLF"
270,275,265,270,99852000,"2013-05-15","PNLF"
275,280,270,270,134158000,"2013-05-16","PNLF"
270,295,270,290,308989504,"2013-05-17","PNLF"
290,300,285,290,135071504,"2013-05-20","PNLF"
290,295,280,290,70239000,"2013-05-21","PNLF"
290,290,275,285,130955504,"2013-05-22","PNLF"
280,285,265,270,151297504,"2013-05-23","PNLF"
270,300,270,295,357772992,"2013-05-24","PNLF"
305,310,295,305,405594496,"2013-05-27","PNLF"
305,310,295,295,94780496,"2013-05-28","PNLF"
300,300,280,290,143139008,"2013-05-29","PNLF"
290,295,280,285,62697000,"2013-05-30","PNLF"
285,290,275,275,105586496,"2013-05-31","PNLF"
275,285,265,270,157871008,"2013-06-03","PNLF"
270,295,270,285,547243520,"2013-06-04","PNLF"
290,290,265,275,288438496,"2013-06-05","PNLF"
275,275,255,260,125410496,"2013-06-07","PNLF"
260,270,240,240,197554000,"2013-06-10","PNLF"
245,245,220,220,202504992,"2013-06-11","PNLF"
220,230,210,215,340756000,"2013-06-12","PNLF"
215,220,205,210,182636496,"2013-06-13","PNLF"
215,230,215,220,202968992,"2013-06-14","PNLF"
220,230,215,220,97983504,"2013-06-17","PNLF"
220,235,220,225,127378000,"2013-06-18","PNLF"
230,230,215,215,107565000,"2013-06-19","PNLF"
210,215,205,210,70231000,"2013-06-20","PNLF"
210,215,199,210,70154496,"2013-06-21","PNLF"
210,210,194,195,169280496,"2013-06-24","PNLF"
195,205,183,200,202940496,"2013-06-25","PNLF"
205,210,198,205,61278500,"2013-06-26","PNLF"
210,215,205,205,77356496,"2013-06-27","PNLF"
210,215,205,210,66977500,"2013-06-28","PNLF"
210,225,205,210,57495000,"2013-07-01","PNLF"
210,220,205,205,42637500,"2013-07-02","PNLF"
205,210,197,197,94901504,"2013-07-03","PNLF"
200,205,197,198,53010500,"2013-07-04","PNLF"
200,200,197,198,16342500,"2013-07-05","PNLF"
198,200,193,197,52222500,"2013-07-08","PNLF"
197,198,192,194,22963000,"2013-07-09","PNLF"
196,197,194,195,23716000,"2013-07-10","PNLF"
197,215,194,205,164447008,"2013-07-11","PNLF"
210,210,198,200,128080000,"2013-07-12","PNLF"
200,215,200,210,73041504,"2013-07-15","PNLF"
210,220,205,210,122922000,"2013-07-16","PNLF"
210,215,205,210,53251000,"2013-07-17","PNLF"
210,215,205,210,41675500,"2013-07-18","PNLF"
210,215,205,210,10764500,"2013-07-19","PNLF"
210,215,205,210,71612496,"2013-07-22","PNLF"
205,210,205,205,38873500,"2013-07-23","PNLF"
205,210,200,200,12076500,"2013-07-24","PNLF"
205,210,200,205,43678500,"2013-07-25","PNLF"
205,205,200,200,14128500,"2013-07-26","PNLF"
205,205,191,193,56326000,"2013-07-29","PNLF"
193,196,190,190,45321000,"2013-07-30","PNLF"
191,193,186,187,19454500,"2013-07-31","PNLF"
190,192,188,189,13807500,"2013-08-01","PNLF"
190,194,189,193,20386000,"2013-08-02","PNLF"
193,195,191,193,7624000,"2013-08-12","PNLF"
194,205,194,200,72186000,"2013-08-13","PNLF"
200,215,199,210,416144992,"2013-08-14","PNLF"
210,215,200,205,79973000,"2013-08-15","PNLF"
205,205,194,197,115899000,"2013-08-16","PNLF"
197,197,178,181,81389000,"2013-08-19","PNLF"
175,180,165,169,112078000,"2013-08-20","PNLF"
170,179,168,169,68857000,"2013-08-21","PNLF"
167,168,159,160,58538500,"2013-08-22","PNLF"
161,165,158,158,32581000,"2013-08-23","PNLF"
160,162,155,156,19000500,"2013-08-26","PNLF"
155,155,138,140,87756496,"2013-08-27","PNLF"
136,160,132,159,102908000,"2013-08-28","PNLF"
161,175,158,173,102041504,"2013-08-29","PNLF"
173,177,170,175,27774000,"2013-08-30","PNLF"
174,177,166,168,10742500,"2013-09-02","PNLF"
168,172,164,165,27889000,"2013-09-03","PNLF"
165,170,162,166,29658500,"2013-09-04","PNLF"
167,176,165,168,61574000,"2013-09-05","PNLF"
170,171,165,167,13302500,"2013-09-06","PNLF"
170,170,168,168,14923500,"2013-09-09","PNLF"
170,173,169,169,64984000,"2013-09-10","PNLF"
170,173,167,167,24462000,"2013-09-11","PNLF"
168,178,166,173,77045504,"2013-09-12","PNLF"
173,178,171,174,56462500,"2013-09-13","PNLF"
180,185,176,184,126840000,"2013-09-16","PNLF"
190,192,183,184,133919504,"2013-09-17","PNLF"
186,186,180,184,36851000,"2013-09-18","PNLF"
187,197,186,192,219223504,"2013-09-19","PNLF"
192,194,188,188,45979500,"2013-09-20","PNLF"
183,188,183,186,31942000,"2013-09-23","PNLF"
187,187,181,181,35022000,"2013-09-24","PNLF"
181,182,172,177,55771500,"2013-09-25","PNLF"
177,178,173,176,33316500,"2013-09-26","PNLF"
177,178,174,175,15232500,"2013-09-27","PNLF"
174,175,170,171,21900500,"2013-09-30","PNLF"
168,174,168,172,16281000,"2013-10-01","PNLF"
173,178,173,177,45022000,"2013-10-02","PNLF"
178,182,177,179,48581500,"2013-10-03","PNLF"
181,181,177,179,17276500,"2013-10-04","PNLF"
180,180,176,177,13442000,"2013-10-07","PNLF"
176,179,175,178,36989500,"2013-10-08","PNLF"
177,182,177,178,16372000,"2013-10-09","PNLF"
180,188,180,186,60443000,"2013-10-10","PNLF"
188,191,186,187,44129500,"2013-10-11","PNLF"
189,193,187,188,32522500,"2013-10-16","PNLF"
189,192,189,190,42791000,"2013-10-17","PNLF"
192,193,189,191,21281000,"2013-10-18","PNLF"
191,199,190,196,76305000,"2013-10-21","PNLF"
197,197,192,193,23417000,"2013-10-22","PNLF"
195,197,193,194,49373500,"2013-10-23","PNLF"
194,200,193,197,42960500,"2013-10-24","PNLF"
198,205,198,205,76034000,"2013-10-25","PNLF"
205,210,200,200,51195000,"2013-10-28","PNLF"
200,210,200,205,51171500,"2013-10-29","PNLF"
205,210,200,200,18508500,"2013-10-30","PNLF"
200,210,199,200,63154500,"2013-10-31","PNLF"
200,205,198,198,34930000,"2013-11-01","PNLF"
200,205,196,197,28862500,"2013-11-04","PNLF"
198,200,196,198,12481500,"2013-11-06","PNLF"
200,205,198,200,27314000,"2013-11-07","PNLF"
200,205,198,200,13384000,"2013-11-08","PNLF"
205,205,196,197,33501000,"2013-11-11","PNLF"
199,199,188,190,37158500,"2013-11-12","PNLF"
190,190,184,186,19453000,"2013-11-13","PNLF"
191,191,188,188,9314000,"2013-11-14","PNLF"
188,190,185,186,9933000,"2013-11-15","PNLF"
186,194,185,193,14257500,"2013-11-18","PNLF"
193,194,190,194,12047500,"2013-11-19","PNLF"
194,196,189,190,11042500,"2013-11-20","PNLF"
189,191,186,187,14768500,"2013-11-21","PNLF"
189,190,185,186,11319500,"2013-11-22","PNLF"
186,189,185,185,2513500,"2013-11-25","PNLF"
186,187,176,176,22651500,"2013-11-26","PNLF"
185,185,176,179,6899000,"2013-11-27","PNLF"
186,190,176,177,7968000,"2013-11-28","PNLF"
177,177,171,176,15524000,"2013-11-29","PNLF"
176,182,176,180,16271500,"2013-12-02","PNLF"
180,181,178,180,5587000,"2013-12-03","PNLF"
180,184,177,180,7718500,"2013-12-04","PNLF"
179,181,176,178,7974000,"2013-12-05","PNLF"
177,178,175,176,11392000,"2013-12-06","PNLF"
178,180,176,177,7799000,"2013-12-09","PNLF"
179,205,179,200,304497984,"2013-12-10","PNLF"
200,205,198,200,97796496,"2013-12-11","PNLF"
196,200,196,200,17028000,"2013-12-12","PNLF"
198,205,194,195,40374500,"2013-12-13","PNLF"
194,197,192,195,38399500,"2013-12-16","PNLF"
195,197,193,195,50899500,"2013-12-17","PNLF"
195,200,194,195,25494500,"2013-12-18","PNLF"
196,200,195,195,38979500,"2013-12-19","PNLF"
195,197,193,195,10409500,"2013-12-20","PNLF"
195,197,193,194,13159500,"2013-12-23","PNLF"
194,196,193,193,9298000,"2013-12-24","PNLF"
190,195,190,193,5522000,"2013-12-27","PNLF"
194,197,193,195,21827500,"2013-12-30","PNLF"
196,205,195,199,34640500,"2014-01-02","PNLF"
195,200,195,196,28216000,"2014-01-03","PNLF"
196,199,195,195,11920600,"2014-01-06","PNLF"
195,198,195,197,40031400,"2014-01-07","PNLF"
198,199,196,197,11725200,"2014-01-08","PNLF"
197,200,196,198,25141200,"2014-01-09","PNLF"
199,202,199,202,31142800,"2014-01-10","PNLF"
204,217,201,217,111452000,"2014-01-13","PNLF"
214,217,210,215,58589500,"2014-01-15","PNLF"
210,215,205,206,14758800,"2014-01-16","PNLF"
211,213,203,212,34626800,"2014-01-17","PNLF"
214,215,205,207,22088600,"2014-01-20","PNLF"
204,212,204,209,15641300,"2014-01-21","PNLF"
209,210,206,206,8548300,"2014-01-22","PNLF"
206,212,206,212,32610600,"2014-01-23","PNLF"
208,211,208,208,6261900,"2014-01-24","PNLF"
206,208,200,208,25791200,"2014-01-27","PNLF"
210,213,205,212,47556400,"2014-01-28","PNLF"
214,222,214,220,96402800,"2014-01-29","PNLF"
216,225,213,222,64335500,"2014-01-30","PNLF"
222,225,218,219,20144000,"2014-02-03","PNLF"
217,220,210,217,18915000,"2014-02-04","PNLF"
220,220,216,217,24402500,"2014-02-05","PNLF"
217,218,215,215,17958800,"2014-02-06","PNLF"
216,220,216,219,43859300,"2014-02-07","PNLF"
220,228,219,226,71470900,"2014-02-10","PNLF"
228,247,226,243,185374000,"2014-02-11","PNLF"
244,249,238,240,100609600,"2014-02-12","PNLF"
240,241,236,238,26663900,"2014-02-13","PNLF"
240,243,239,242,18694300,"2014-02-14","PNLF"
241,251,241,250,89821200,"2014-02-17","PNLF"
250,261,248,259,102974900,"2014-02-18","PNLF"
259,265,258,259,54990600,"2014-02-19","PNLF"
259,260,255,257,39385600,"2014-02-20","PNLF"
259,270,258,266,70256700,"2014-02-21","PNLF"
267,269,263,266,38903300,"2014-02-24","PNLF"
269,270,264,266,25176300,"2014-02-25","PNLF"
266,268,262,265,19402200,"2014-02-26","PNLF"
265,268,265,267,19689300,"2014-02-27","PNLF"
267,269,263,268,32928600,"2014-02-28","PNLF"
266,267,256,258,35336200,"2014-03-03","PNLF"
255,258,248,256,21804900,"2014-03-04","PNLF"
257,262,256,257,22610500,"2014-03-05","PNLF"
259,259,254,254,9982300,"2014-03-06","PNLF"
254,257,253,253,18656400,"2014-03-07","PNLF"
253,264,250,260,33015100,"2014-03-10","PNLF"
260,265,258,265,26481600,"2014-03-11","PNLF"
264,267,261,264,15327200,"2014-03-12","PNLF"
264,265,257,264,28919600,"2014-03-13","PNLF"
261,266,258,265,20978100,"2014-03-14","PNLF"
265,265,265,265,0,"2014-03-17","PNLF"
270,273,266,267,21258800,"2014-03-18","PNLF"
267,271,267,269,14038300,"2014-03-19","PNLF"
268,271,248,248,65763200,"2014-03-20","PNLF"
250,257,240,240,18628400,"2014-03-21","PNLF"
242,252,240,250,24075300,"2014-03-24","PNLF"
251,253,250,251,8172600,"2014-03-25","PNLF"
252,260,252,256,13844700,"2014-03-26","PNLF"
256,263,256,260,33925400,"2014-03-27","PNLF"
260,260,256,260,28049500,"2014-03-28","PNLF"
259,266,258,261,40662000,"2014-04-01","PNLF"
263,269,263,264,51249600,"2014-04-02","PNLF"
264,265,260,264,29875400,"2014-04-03","PNLF"
264,264,260,261,30567600,"2014-04-04","PNLF"
261,268,261,265,41182400,"2014-04-07","PNLF"
268,270,264,265,15579900,"2014-04-08","PNLF"
265,265,265,265,0,"2014-04-09","PNLF"
264,264,249,250,35395500,"2014-04-10","PNLF"
250,265,245,264,24788300,"2014-04-11","PNLF"
264,266,262,264,11557600,"2014-04-14","PNLF"
264,265,261,262,11693500,"2014-04-15","PNLF"
260,262,256,259,15740200,"2014-04-16","PNLF"
258,260,255,255,19715200,"2014-04-17","PNLF"
256,259,255,256,9496400,"2014-04-21","PNLF"
259,265,256,257,17152600,"2014-04-22","PNLF"
258,264,257,259,23916600,"2014-04-23","PNLF"
259,265,258,260,28378000,"2014-04-24","PNLF"
261,266,261,264,33379400,"2014-04-25","PNLF"
264,266,260,262,20289500,"2014-04-28","PNLF"
255,262,255,261,28061900,"2014-04-29","PNLF"
260,264,260,262,19251200,"2014-04-30","PNLF"
261,265,261,263,27681600,"2014-05-02","PNLF"
263,263,261,262,10561200,"2014-05-05","PNLF"
262,263,257,258,15162800,"2014-05-06","PNLF"
258,262,255,258,26759100,"2014-05-07","PNLF"
258,260,257,257,8050900,"2014-05-08","PNLF"
257,259,247,248,46482600,"2014-05-09","PNLF"
248,252,248,249,21998800,"2014-05-12","PNLF"
251,253,246,247,11457800,"2014-05-13","PNLF"
249,253,249,251,20717300,"2014-05-14","PNLF"
251,252,248,248,14262600,"2014-05-16","PNLF"
245,251,243,245,15813500,"2014-05-19","PNLF"
233,246,226,233,41088400,"2014-05-20","PNLF"
233,235,228,233,25527500,"2014-05-21","PNLF"
239,241,234,239,33607900,"2014-05-22","PNLF"
247,249,239,247,30100500,"2014-05-23","PNLF"
250,252,248,250,19642500,"2014-05-26","PNLF"
250,255,249,250,17443600,"2014-05-28","PNLF"
246,251,246,246,16973000,"2014-05-30","PNLF"
243,248,241,243,10497400,"2014-06-02","PNLF"
241,245,236,241,13906100,"2014-06-03","PNLF"
249,251,239,249,23019100,"2014-06-04","PNLF"
251,251,246,250,14155000,"2014-06-05","PNLF"
249,252,247,249,39790100,"2014-06-06","PNLF"
249,250,247,249,14525500,"2014-06-09","PNLF"
252,253,249,252,13215400,"2014-06-10","PNLF"
252,254,249,252,26628100,"2014-06-11","PNLF"
252,253,250,252,6671300,"2014-06-12","PNLF"
253,254,252,253,9936800,"2014-06-13","PNLF"
249,255,244,249,8921300,"2014-06-16","PNLF"
245,249,243,245,6939300,"2014-06-17","PNLF"
239,245,238,239,7041900,"2014-06-18","PNLF"
232,239,229,232,24262700,"2014-06-19","PNLF"
235,236,230,235,4582800,"2014-06-20","PNLF"
231,240,231,231,3823800,"2014-06-23","PNLF"
229,231,227,229,9196600,"2014-06-24","PNLF"
226,230,225,226,3371800,"2014-06-25","PNLF"
230,231,226,230,2169000,"2014-06-26","PNLF"
240,240,230,240,20593900,"2014-06-27","PNLF"
245,245,240,245,16126900,"2014-06-30","PNLF"
240,248,240,240,10746600,"2014-07-01","PNLF"
240,243,240,240,2787000,"2014-07-02","PNLF"
241,242,241,241,2419000,"2014-07-03","PNLF"
240,243,240,240,2744500,"2014-07-04","PNLF"
240,242,240,240,5284500,"2014-07-07","PNLF"
236,243,235,236,8492000,"2014-07-08","PNLF"
236,236,236,236,0,"2014-07-09","PNLF"
246,251,240,246,174709000,"2014-07-10","PNLF"
240,248,237,240,39570500,"2014-07-11","PNLF"
243,248,240,243,14338800,"2014-07-14","PNLF"
244,249,242,244,18387000,"2014-07-15","PNLF"
253,253,245,253,58539500,"2014-07-16","PNLF"
245,253,243,245,15146400,"2014-07-17","PNLF"
246,247,241,246,27156300,"2014-07-18","PNLF"
247,249,245,247,6720300,"2014-07-21","PNLF"
247,249,241,247,16421500,"2014-07-22","PNLF"
245,255,245,245,15080800,"2014-07-23","PNLF"
247,247,243,247,8794300,"2014-07-24","PNLF"
248,249,244,248,12478900,"2014-07-25","PNLF"
246,252,245,246,8171100,"2014-08-04","PNLF"
249,249,245,249,10388200,"2014-08-05","PNLF"
246,248,246,246,8326700,"2014-08-06","PNLF"
244,247,244,244,6312500,"2014-08-07","PNLF"
246,247,243,246,7427500,"2014-08-08","PNLF"
251,252,247,251,29472600,"2014-08-11","PNLF"
263,265,251,263,54933000,"2014-08-12","PNLF"
262,269,262,262,42233000,"2014-08-13","PNLF"
262,268,261,262,41462200,"2014-08-14","PNLF"
264,265,261,264,12890300,"2014-08-15","PNLF"
263,266,262,263,7786700,"2014-08-18","PNLF"
262,264,261,262,6939100,"2014-08-19","PNLF"
260,263,255,260,13217800,"2014-08-20","PNLF"
257,262,254,257,12355900,"2014-08-21","PNLF"
254,260,254,254,5700400,"2014-08-22","PNLF"
253,258,250,253,7351900,"2014-08-25","PNLF"
249,256,248,249,12986300,"2014-08-26","PNLF"
250,254,249,250,15912900,"2014-08-27","PNLF"
256,256,250,256,9023700,"2014-08-28","PNLF"
263,263,253,263,17470400,"2014-08-29","PNLF"
259,263,256,259,5234700,"2014-09-01","PNLF"
259,261,255,259,11495600,"2014-09-02","PNLF"
265,269,256,265,38559400,"2014-09-03","PNLF"
261,268,260,261,10209200,"2014-09-04","PNLF"
256,264,256,256,9598800,"2014-09-05","PNLF"
255,259,254,255,5633900,"2014-09-08","PNLF"
252,256,251,252,8363000,"2014-09-09","PNLF"
250,254,245,250,27491000,"2014-09-10","PNLF"
252,254,249,252,26732700,"2014-09-11","PNLF"
253,260,251,253,14102200,"2014-09-12","PNLF"
252,255,250,252,25590700,"2014-09-15","PNLF"
250,253,248,250,23902800,"2014-09-16","PNLF"
251,253,250,251,36290100,"2014-09-17","PNLF"
252,256,250,252,22700900,"2014-09-18","PNLF"
263,263,255,263,85283500,"2014-09-19","PNLF"
263,266,262,263,24110000,"2014-09-22","PNLF"
292,295,260,292,205924300,"2014-09-23","PNLF"
290,299,286,290,101803000,"2014-09-24","PNLF"
287,295,285,287,40788500,"2014-09-25","PNLF"
275,285,270,275,110766800,"2014-09-26","PNLF"
279,281,274,279,74300300,"2014-09-29","PNLF"
278,282,265,278,82960500,"2014-09-30","PNLF"
281,283,273,281,89407400,"2014-10-01","PNLF"
271,278,267,271,29157000,"2014-10-02","PNLF"
272,275,263,272,16274200,"2014-10-03","PNLF"
269,272,267,269,9544300,"2014-10-06","PNLF"
265,271,264,265,77873000,"2014-10-07","PNLF"
257,264,255,257,38023000,"2014-10-08","PNLF"
265,269,258,265,105375200,"2014-10-09","PNLF"
261,264,258,261,27324900,"2014-10-10","PNLF"
260,264,257,260,23898500,"2014-10-13","PNLF"
259,262,259,259,71897800,"2014-10-14","PNLF"
264,265,259,264,134899200,"2014-10-15","PNLF"
257,263,257,257,44785000,"2014-10-16","PNLF"
261,263,256,261,36345900,"2014-10-17","PNLF"
261,265,261,261,101271400,"2014-10-20","PNLF"
260,262,259,260,33620800,"2014-10-21","PNLF"
259,263,259,259,28006500,"2014-10-22","PNLF"
255,259,253,255,33543200,"2014-10-23","PNLF"
258,259,254,258,32150600,"2014-10-24","PNLF"
252,259,252,252,9455900,"2014-10-27","PNLF"
252,254,251,252,19551300,"2014-10-28","PNLF"
258,262,253,258,68606100,"2014-10-29","PNLF"
256,261,254,256,43693900,"2014-10-30","PNLF"
267,267,256,267,47062900,"2014-10-31","PNLF"
260,271,260,260,34004600,"2014-11-03","PNLF"
281,282,262,281,109088700,"2014-11-04","PNLF"
286,309,279,286,233678000,"2014-11-05","PNLF"
281,295,275,281,72503900,"2014-11-06","PNLF"
271,281,269,271,32860600,"2014-11-07","PNLF"
265,272,264,265,40006800,"2014-11-10","PNLF"
269,277,265,269,84652200,"2014-11-11","PNLF"
275,278,270,275,29314200,"2014-11-12","PNLF"
288,288,270,288,41072000,"2014-11-13","PNLF"
287,291,283,287,23815700,"2014-11-14","PNLF"
287,297,283,295,53964100,"2014-11-17","PNLF"
303,303,293,303,105641400,"2014-11-18","PNLF"
305,310,302,305,58406000,"2014-11-19","PNLF"
304,308,298,304,30306300,"2014-11-20","PNLF"
301,303,294,301,24557500,"2014-11-21","PNLF"
298,304,296,298,38162700,"2014-11-24","PNLF"
299,300,296,299,89479800,"2014-11-25","PNLF"
305,305,294,305,34095600,"2014-11-26","PNLF"
305,305,302,305,7392400,"2014-11-27","PNLF"
304,304,298,304,11170100,"2014-11-28","PNLF"
304,310,301,310,54277200,"2014-12-01","PNLF"
310,319,305,308,60690700,"2014-12-02","PNLF"
308,309,303,307,16748600,"2014-12-03","PNLF"
306,309,305,309,9941600,"2014-12-04","PNLF"
309,319,309,318,66612600,"2014-12-05","PNLF"
318,318,304,314,37786200,"2014-12-08","PNLF"
307,310,299,300,25283500,"2014-12-09","PNLF"
295,303,293,297,33425400,"2014-12-10","PNLF"
295,298,289,292,28550800,"2014-12-11","PNLF"
290,295,289,293,18231400,"2014-12-12","PNLF"
290,298,286,291,30801100,"2014-12-15","PNLF"
289,289,280,286,24074800,"2014-12-16","PNLF"
282,286,282,284,14260000,"2014-12-17","PNLF"
285,292,285,288,23168700,"2014-12-18","PNLF"
285,303,285,302,71981000,"2014-12-19","PNLF"
302,309,297,306,32499700,"2014-12-22","PNLF"
305,308,301,305,17798800,"2014-12-23","PNLF"
305,307,302,304,17607500,"2014-12-24","PNLF"
304,305,301,301,7923100,"2014-12-29","PNLF"
301,301,297,299,12087700,"2014-12-30","PNLF"
299,303,298,303,3177800,"2015-01-02","PNLF"
303,308,301,304,16470300,"2015-01-05","PNLF"
301,306,301,305,18809100,"2015-01-06","PNLF"
305,306,303,305,6133300,"2015-01-07","PNLF"
307,308,298,299,13421300,"2015-01-08","PNLF"
299,299,292,292,11500100,"2015-01-09","PNLF"
292,299,289,298,13525800,"2015-01-12","PNLF"
298,302,296,297,12515700,"2015-01-13","PNLF"
300,304,290,290,23243000,"2015-01-14","PNLF"
283,290,283,283,13913800,"2015-01-15","PNLF"
285,290,282,283,17636100,"2015-01-16","PNLF"
285,285,275,277,9777800,"2015-01-19","PNLF"
277,279,268,270,11214000,"2015-01-20","PNLF"
270,273,268,271,8539200,"2015-01-21","PNLF"
271,281,271,279,20656700,"2015-01-22","PNLF"
281,286,275,278,28819500,"2015-01-23","PNLF"
279,281,269,269,37306000,"2015-01-26","PNLF"
270,279,269,274,10123800,"2015-01-27","PNLF"
275,277,272,273,6406000,"2015-01-28","PNLF"
277,277,272,274,11774700,"2015-01-29","PNLF"
274,278,272,272,22928000,"2015-01-30","PNLF"
272,272,258,266,87934500,"2015-02-02","PNLF"
267,267,261,262,17835600,"2015-02-03","PNLF"
262,272,262,265,46897000,"2015-02-04","PNLF"
266,272,265,269,22228700,"2015-02-05","PNLF"
274,275,270,271,27929600,"2015-02-06","PNLF"
272,279,272,276,40839000,"2015-02-09","PNLF"
277,279,270,273,12552900,"2015-02-10","PNLF"
275,275,268,272,9780300,"2015-02-11","PNLF"
273,273,265,267,21229100,"2015-02-12","PNLF"
272,274,266,269,21919100,"2015-02-13","PNLF"
270,274,266,273,27463000,"2015-02-16","PNLF"
275,278,268,271,42177400,"2015-02-17","PNLF"
273,287,273,287,88554700,"2015-02-18","PNLF"
288,295,285,286,43548200,"2015-02-20","PNLF"
285,289,280,282,49294000,"2015-02-23","PNLF"
282,285,278,280,23528900,"2015-02-24","PNLF"
284,288,281,285,48190400,"2015-02-25","PNLF"
287,295,287,293,39237500,"2015-02-26","PNLF"
294,310,293,310,116576700,"2015-02-27","PNLF"
311,311,304,305,30669800,"2015-03-02","PNLF"
305,310,299,301,34647000,"2015-03-03","PNLF"
302,305,299,303,33748200,"2015-03-04","PNLF"
304,307,300,304,34668700,"2015-03-05","PNLF"
306,307,300,306,11393600,"2015-03-06","PNLF"
304,304,293,304,42858100,"2015-03-09","PNLF"
304,314,299,310,125153000,"2015-03-10","PNLF"
300,311,300,309,76561000,"2015-03-11","PNLF"
312,314,306,312,23466200,"2015-03-12","PNLF"
312,323,309,321,94928800,"2015-03-13","PNLF"
323,341,320,338,230417200,"2015-03-16","PNLF"
340,353,337,338,109416900,"2015-03-17","PNLF"
338,350,335,344,180429300,"2015-03-18","PNLF"
346,349,335,344,32525900,"2015-03-19","PNLF"
340,348,332,340,136291800,"2015-03-20","PNLF"
340,342,338,340,36619400,"2015-03-23","PNLF"
340,341,337,338,13842400,"2015-03-24","PNLF"
337,346,335,337,25091200,"2015-03-25","PNLF"
335,335,324,327,23085900,"2015-03-26","PNLF"
326,328,320,327,19468400,"2015-03-27","PNLF"
327,332,323,326,8314200,"2015-03-30","PNLF"
327,341,327,338,33324400,"2015-03-31","PNLF"
337,338,332,335,21833200,"2015-04-01","PNLF"
335,337,333,334,22056700,"2015-04-02","PNLF"
335,338,335,338,13991100,"2015-04-06","PNLF"
338,346,335,344,50811000,"2015-04-07","PNLF"
344,351,337,338,100172300,"2015-04-08","PNLF"
338,346,338,343,35947000,"2015-04-09","PNLF"
344,346,341,342,20959700,"2015-04-10","PNLF"
327,345,327,327,37980100,"2015-04-13","PNLF"
325,328,322,323,19033100,"2015-04-14","PNLF"
323,331,319,320,33685200,"2015-04-15","PNLF"
324,326,321,325,25378900,"2015-04-16","PNLF"
330,330,325,329,8177200,"2015-04-17","PNLF"
329,334,320,332,21708900,"2015-04-20","PNLF"
333,335,326,330,14749900,"2015-04-21","PNLF"
330,332,328,329,12969000,"2015-04-22","PNLF"
325,334,319,323,44949700,"2015-04-23","PNLF"
324,326,322,322,10505200,"2015-04-24","PNLF"
323,325,299,303,51951600,"2015-04-27","PNLF"
295,312,295,310,33508500,"2015-04-28","PNLF"
320,320,301,317,37536300,"2015-04-29","PNLF"
325,327,317,327,54785200,"2015-04-30","PNLF"
327,340,327,339,77743500,"2015-05-04","PNLF"
345,345,320,331,52088900,"2015-05-05","PNLF"
330,330,321,324,10952800,"2015-05-06","PNLF"
321,330,318,325,15265000,"2015-05-07","PNLF"
325,332,322,326,9134000,"2015-05-08","PNLF"
335,335,320,328,6080700,"2015-05-11","PNLF"
327,331,323,330,8243200,"2015-05-12","PNLF"
330,330,324,324,10288300,"2015-05-13","PNLF"
324,325,320,320,11205900,"2015-05-15","PNLF"
320,327,320,325,5410300,"2015-05-18","PNLF"
325,326,323,325,3386700,"2015-05-19","PNLF"
325,325,318,318,11806200,"2015-05-20","PNLF"
318,318,312,314,11684100,"2015-05-21","PNLF"
315,315,310,310,8285100,"2015-05-22","PNLF"
310,322,301,321,36758500,"2015-05-25","PNLF"
325,325,314,317,9302500,"2015-05-26","PNLF"
315,324,310,324,13504000,"2015-05-27","PNLF"
324,324,314,316,21456600,"2015-05-28","PNLF"
315,315,300,304,48893800,"2015-05-29","PNLF"
303,308,297,299,9298600,"2015-06-01","PNLF"
297,307,297,302,45383000,"2015-06-03","PNLF"
302,312,300,300,12305700,"2015-06-04","PNLF"
300,301,295,299,13524100,"2015-06-05","PNLF"
295,303,293,295,8220600,"2015-06-08","PNLF"
290,294,273,293,44431400,"2015-06-09","PNLF"
293,297,285,293,11121900,"2015-06-10","PNLF"
292,297,288,292,30208400,"2015-06-11","PNLF"
293,294,274,280,19275500,"2015-06-12","PNLF"
280,280,261,266,25415900,"2015-06-15","PNLF"
266,275,263,271,17443400,"2015-06-16","PNLF"
271,282,271,280,28878300,"2015-06-17","PNLF"
280,282,276,280,5100600,"2015-06-18","PNLF"
282,285,278,278,9188900,"2015-06-19","PNLF"
280,287,279,280,5458100,"2015-06-22","PNLF"
285,286,281,286,16685500,"2015-06-23","PNLF"
286,289,284,284,9336500,"2015-06-24","PNLF"
285,287,283,287,2769800,"2015-06-25","PNLF"
284,285,280,282,8580600,"2015-06-26","PNLF"
280,282,270,282,15441500,"2015-06-29","PNLF"
282,286,274,286,39705600,"2015-06-30","PNLF"
286,286,279,279,9123800,"2015-07-01","PNLF"
279,284,271,272,36507800,"2015-07-02","PNLF"
275,275,269,269,19869800,"2015-07-03","PNLF"
265,268,262,265,22535500,"2015-07-06","PNLF"
267,268,262,264,37468800,"2015-07-07","PNLF"
263,263,258,258,17449700,"2015-07-08","PNLF"
255,257,251,253,10344200,"2015-07-09","PNLF"
254,261,253,256,37311600,"2015-07-10","PNLF"
259,268,257,265,22208000,"2015-07-13","PNLF"
266,276,266,269,15529500,"2015-07-14","PNLF"
266,273,266,267,6752600,"2015-07-15","PNLF"
268,274,267,273,13343700,"2015-07-22","PNLF"
273,275,268,269,14173600,"2015-07-23","PNLF"
269,274,268,269,6414500,"2015-07-24","PNLF"
269,270,263,270,36771600,"2015-07-27","PNLF"
265,266,257,260,13502700,"2015-07-28","PNLF"
263,268,259,261,46537900,"2015-07-29","PNLF"
265,265,259,260,10451000,"2015-07-30","PNLF"
262,273,259,273,14938600,"2015-07-31","PNLF"
273,273,257,261,25466300,"2015-08-03","PNLF"
261,268,260,265,28785600,"2015-08-04","PNLF"
265,272,265,272,20166300,"2015-08-05","PNLF"
273,273,265,273,20409400,"2015-08-06","PNLF"
272,272,265,265,9501800,"2015-08-07","PNLF"
268,272,265,272,34028600,"2015-08-10","PNLF"
273,275,260,272,42392100,"2015-08-11","PNLF"
268,273,264,269,34702800,"2015-08-12","PNLF"
269,272,268,269,13756400,"2015-08-13","PNLF"
270,273,269,272,21127500,"2015-08-14","PNLF"
270,273,265,269,12950200,"2015-08-18","PNLF"
269,269,261,261,20325100,"2015-08-19","PNLF"
259,262,255,257,5827600,"2015-08-20","PNLF"
253,262,243,262,31400900,"2015-08-21","PNLF"
255,261,233,241,22394600,"2015-08-24","PNLF"
242,259,241,250,36658300,"2015-08-25","PNLF"
259,259,241,259,12397000,"2015-08-26","PNLF"
260,262,255,258,5468500,"2015-08-27","PNLF"
258,263,245,252,47303900,"2015-08-28","PNLF"
252,260,250,260,44459100,"2015-08-31","PNLF"
255,255,241,245,48967800,"2015-09-01","PNLF"
242,243,238,241,45403700,"2015-09-02","PNLF"
244,245,239,239,15621500,"2015-09-03","PNLF"
240,240,234,235,8659800,"2015-09-04","PNLF"
235,235,219,220,26219900,"2015-09-07","PNLF"
220,225,213,222,16317400,"2015-09-08","PNLF"
225,228,219,219,35633600,"2015-09-09","PNLF"
216,216,207,209,52723800,"2015-09-10","PNLF"
209,214,207,207,10702700,"2015-09-11","PNLF"
207,212,207,211,8743700,"2015-09-14","PNLF"
213,213,207,210,17373900,"2015-09-15","PNLF"
212,219,210,212,14760200,"2015-09-16","PNLF"
214,217,211,216,8622000,"2015-09-17","PNLF"
218,220,211,211,16553300,"2015-09-18","PNLF"
211,215,211,214,9877100,"2015-09-21","PNLF"
217,217,210,210,6421400,"2015-09-22","PNLF"
209,215,204,206,11093800,"2015-09-23","PNLF"
205,205,198,201,14568300,"2015-09-25","PNLF"
199,199,186,191,5827200,"2015-09-28","PNLF"
187,191,181,191,7785400,"2015-09-29","PNLF"
192,196,190,192,12811600,"2015-09-30","PNLF"
193,196,188,191,6396200,"2015-10-01","PNLF"
191,192,188,192,6141600,"2015-10-02","PNLF"
193,198,191,196,19618000,"2015-10-05","PNLF"
199,202,196,197,26191800,"2015-10-06","PNLF"
197,200,195,196,55426100,"2015-10-07","PNLF"
197,216,196,214,67376300,"2015-10-08","PNLF"
216,230,216,224,52031400,"2015-10-09","PNLF"
224,229,211,211,24461400,"2015-10-12","PNLF"
212,215,207,210,8163600,"2015-10-13","PNLF"
211,221,210,220,14498300,"2015-10-15","PNLF"
222,222,213,213,21438400,"2015-10-16","PNLF"
216,219,209,209,11155300,"2015-10-19","PNLF"
208,220,207,218,17341400,"2015-10-20","PNLF"
219,236,219,229,59534000,"2015-10-21","PNLF"
230,234,229,229,11534900,"2015-10-22","PNLF"
231,239,231,237,16620300,"2015-10-23","PNLF"
238,241,236,239,42885100,"2015-10-26","PNLF"
239,246,239,243,9991900,"2015-10-27","PNLF"
246,246,240,240,9748300,"2015-10-28","PNLF"
240,241,225,227,10065400,"2015-10-29","PNLF"
225,225,217,219,14334500,"2015-10-30","PNLF"
216,217,212,212,3479900,"2015-11-02","PNLF"
212,229,212,222,6533600,"2015-11-03","PNLF"
222,226,218,220,11074700,"2015-11-04","PNLF"
220,222,218,218,3882400,"2015-11-05","PNLF"
221,225,217,218,2966200,"2015-11-06","PNLF"
218,218,205,205,19514600,"2015-11-09","PNLF"
207,211,205,208,6235200,"2015-11-10","PNLF"
210,210,201,202,6256200,"2015-11-11","PNLF"
205,206,199,200,8812900,"2015-11-12","PNLF"
197,202,197,201,8185900,"2015-11-13","PNLF"
198,201,191,198,6179000,"2015-11-16","PNLF"
201,201,198,198,5559900,"2015-11-17","PNLF"
200,201,196,196,4391500,"2015-11-18","PNLF"
199,200,196,196,2979500,"2015-11-19","PNLF"
198,206,198,204,27596500,"2015-11-20","PNLF"
210,212,204,205,14957300,"2015-11-23","PNLF"
205,208,203,204,1823200,"2015-11-24","PNLF"
207,209,204,207,4733400,"2015-11-25","PNLF"
207,209,205,205,2624300,"2015-11-26","PNLF"
206,207,203,207,4621800,"2015-11-27","PNLF"
206,206,197,198,12625300,"2015-11-30","PNLF"
202,214,197,212,12529100,"2015-12-01","PNLF"
213,223,213,219,23280300,"2015-12-02","PNLF"
220,228,217,225,33568000,"2015-12-03","PNLF"
219,223,216,219,11412100,"2015-12-04","PNLF"
220,220,212,212,6592800,"2015-12-07","PNLF"
211,212,202,202,15215500,"2015-12-08","PNLF"
202,202,202,202,0,"2015-12-09","PNLF"
201,203,194,197,19089200,"2015-12-10","PNLF"
198,198,190,194,10532400,"2015-12-11","PNLF"
192,192,186,190,21519500,"2015-12-14","PNLF"
192,193,186,189,19008600,"2015-12-15","PNLF"
194,199,190,192,21661900,"2015-12-16","PNLF"
195,197,190,190,24314300,"2015-12-17","PNLF"
190,192,183,183,17148300,"2015-12-18","PNLF"
184,191,183,187,15155700,"2015-12-21","PNLF"
188,191,187,189,12874400,"2015-12-22","PNLF"
190,195,189,193,14448400,"2015-12-23","PNLF"
195,196,193,194,11951300,"2015-12-28","PNLF"
194,194,189,189,8546000,"2015-12-29","PNLF"
190,190,185,185,28521300,"2015-12-30","PNLF"
186,190,184,184,10318600,"2016-01-04","PNLF"
185,187,183,183,21541100,"2016-01-05","PNLF"
185,187,184,184,16703200,"2016-01-06","PNLF"
184,189,182,184,17558900,"2016-01-07","PNLF"
185,186,180,181,26206100,"2016-01-08","PNLF"
181,181,171,172,27111900,"2016-01-11","PNLF"
173,175,172,173,38904500,"2016-01-12","PNLF"
174,178,174,175,32885100,"2016-01-13","PNLF"
173,174,165,171,25658900,"2016-01-14","PNLF"
173,173,168,168,13185100,"2016-01-15","PNLF"
168,168,161,162,13828900,"2016-01-18","PNLF"
162,164,155,158,19864300,"2016-01-19","PNLF"
157,157,151,151,20410000,"2016-01-20","PNLF"
150,153,141,142,46686100,"2016-01-21","PNLF"
143,144,128,132,122827900,"2016-01-22","PNLF"
134,141,129,138,79199700,"2016-01-25","PNLF"
140,143,133,137,46662400,"2016-01-26","PNLF"
140,154,139,146,118080000,"2016-01-27","PNLF"
146,164,146,159,120753000,"2016-01-28","PNLF"
164,164,154,155,54121000,"2016-01-29","PNLF"
157,158,144,145,46778800,"2016-02-01","PNLF"
150,150,141,145,28061200,"2016-02-02","PNLF"
142,148,142,143,21606400,"2016-02-03","PNLF"
145,149,143,143,30228100,"2016-02-04","PNLF"
143,150,143,147,31556000,"2016-02-05","PNLF"
149,149,145,147,16827700,"2016-02-09","PNLF"
149,156,148,149,54156800,"2016-02-10","PNLF"
150,153,149,151,30642000,"2016-02-11","PNLF"
151,153,149,150,19852800,"2016-02-12","PNLF"
153,153,150,153,18367900,"2016-02-15","PNLF"
154,163,153,155,77771200,"2016-02-16","PNLF"
156,162,153,158,80787600,"2016-02-17","PNLF"
159,171,159,165,98639800,"2016-02-18","PNLF"
165,168,161,164,49042000,"2016-02-19","PNLF"
165,169,163,166,28385000,"2016-02-22","PNLF"
168,172,159,160,59594500,"2016-02-23","PNLF"
159,162,156,158,18488200,"2016-02-24","PNLF"
159,162,154,155,25188000,"2016-02-25","PNLF"
157,158,151,153,24953100,"2016-02-26","PNLF"
154,154,147,149,22155500,"2016-02-29","PNLF"
150,155,149,155,26428800,"2016-03-01","PNLF"
156,160,155,157,26697700,"2016-03-02","PNLF"
158,163,156,161,78240500,"2016-03-03","PNLF"
161,165,160,163,44403400,"2016-03-04","PNLF"
165,167,160,160,44243900,"2016-03-07","PNLF"
160,174,159,172,168210400,"2016-03-08","PNLF"
175,182,173,175,130642600,"2016-03-10","PNLF"
174,177,170,173,51707100,"2016-03-11","PNLF"
173,185,173,182,102127900,"2016-03-14","PNLF"
184,192,183,188,131955600,"2016-03-15","PNLF"
188,192,180,184,94668200,"2016-03-16","PNLF"
185,188,182,184,48899200,"2016-03-17","PNLF"
185,186,178,182,58057500,"2016-03-18","PNLF"
182,184,178,180,42107800,"2016-03-21","PNLF"
180,183,177,181,69226200,"2016-03-22","PNLF"
182,188,182,184,103031300,"2016-03-23","PNLF"
184,186,179,180,58401200,"2016-03-24","PNLF"
186,186,175,176,27499400,"2016-03-28","PNLF"
176,178,173,174,26298600,"2016-03-29","PNLF"
174,177,172,174,47777600,"2016-03-30","PNLF"
175,177,167,167,57981800,"2016-03-31","PNLF"
167,177,165,171,82955900,"2016-04-01","PNLF"
172,179,171,174,98564800,"2016-04-04","PNLF"
175,177,173,174,49827100,"2016-04-05","PNLF"
175,191,175,190,201924500,"2016-04-06","PNLF"
192,200,189,196,266624100,"2016-04-07","PNLF"
195,197,191,191,63715300,"2016-04-08","PNLF"
192,192,183,185,77438800,"2016-04-11","PNLF"
186,194,183,190,87671200,"2016-04-12","PNLF"
190,190,190,190,0,"2016-04-13","PNLF"
190,190,190,190,0,"2016-04-14","PNLF"
190,190,190,190,0,"2016-04-15","PNLF"
190,190,190,190,0,"2016-04-18","PNLF"
190,190,190,190,0,"2016-04-19","PNLF"
201,201,192,194,1.98e+08,"2016-04-20","PNLF"
194,197,191,192,46619100,"2016-04-21","PNLF"
192,194,190,191,26076700,"2016-04-22","PNLF"
191,192,182,183,80572400,"2016-04-25","PNLF"
183,185,178,180,63779100,"2016-04-26","PNLF"
180,184,178,180,45089900,"2016-04-27","PNLF"
182,184,174,175,71137000,"2016-04-28","PNLF"
175,182,172,181,142593700,"2016-04-29","PNLF"
181,184,173,176,48120900,"2016-05-02","PNLF"
178,179,175,175,28208900,"2016-05-03","PNLF"
175,175,168,171,56769300,"2016-05-04","PNLF"
171,174,164,166,52692400,"2016-05-09","PNLF"
164,167,161,164,31569700,"2016-05-10","PNLF"
165,170,164,168,34549900,"2016-05-11","PNLF"
171,174,168,170,46881700,"2016-05-12","PNLF"
170,172,166,167,38886000,"2016-05-13","PNLF"
167,168,164,165,12611200,"2016-05-16","PNLF"
165,171,165,167,23692200,"2016-05-17","PNLF"
166,168,163,165,30550800,"2016-05-18","PNLF"
165,167,162,164,35913300,"2016-05-19","PNLF"
164,166,161,166,32609500,"2016-05-20","PNLF"
166,185,166,185,160993100,"2016-05-23","PNLF"
186,192,182,185,174237400,"2016-05-24","PNLF"
187,189,182,183,59040400,"2016-05-25","PNLF"
184,189,182,187,82131700,"2016-05-26","PNLF"
187,190,184,184,39527800,"2016-05-27","PNLF"
185,190,184,186,66865300,"2016-05-30","PNLF"
187,189,183,183,49027800,"2016-05-31","PNLF"
184,186,180,182,74555100,"2016-06-01","PNLF"
181,184,180,181,7495100,"2016-06-02","PNLF"
182,184,181,183,19482800,"2016-06-03","PNLF"
181,187,181,186,38625700,"2016-06-06","PNLF"
187,199,187,197,169788400,"2016-06-07","PNLF"
197,214,192,210,282033700,"2016-06-08","PNLF"
200,216,200,206,88080600,"2016-06-09","PNLF"
208,208,204,204,16512800,"2016-06-10","PNLF"
206,210,199,204,33178100,"2016-06-13","PNLF"
200,212,200,206,47716500,"2016-06-14","PNLF"
208,208,202,206,21723900,"2016-06-15","PNLF"
206,210,202,206,21274300,"2016-06-16","PNLF"
206,210,204,206,33744700,"2016-06-17","PNLF"
208,212,204,210,37464800,"2016-06-20","PNLF"
210,212,206,206,48176300,"2016-06-21","PNLF"
206,212,204,206,72069200,"2016-06-22","PNLF"
204,208,197,198,46129200,"2016-06-23","PNLF"
200,200,184,190,68992500,"2016-06-24","PNLF"
185,198,185,192,31697000,"2016-06-27","PNLF"
192,199,190,199,34709500,"2016-06-28","PNLF"
202,208,200,204,44179900,"2016-06-29","PNLF"
208,212,204,210,70638700,"2016-06-30","PNLF"
212,224,210,212,75356600,"2016-07-01","PNLF"
216,220,214,214,49099700,"2016-07-11","PNLF"
218,220,214,214,52658300,"2016-07-12","PNLF"
216,216,210,212,34362700,"2016-07-13","PNLF"
214,214,212,214,11022300,"2016-07-14","PNLF"
214,216,210,214,32505300,"2016-07-15","PNLF"
216,222,214,218,67301200,"2016-07-18","PNLF"
220,226,218,220,73310700,"2016-07-19","PNLF"
220,222,218,220,14737400,"2016-07-20","PNLF"
220,222,210,212,23614500,"2016-07-21","PNLF"
210,212,208,210,40124000,"2016-07-22","PNLF"
210,212,208,210,3608500,"2016-07-25","PNLF"
210,214,210,214,20561600,"2016-07-26","PNLF"
216,218,214,218,12512400,"2016-07-27","PNLF"
220,222,214,216,8759900,"2016-07-28","PNLF"
218,222,212,212,21517700,"2016-07-29","PNLF"
216,224,214,220,57474500,"2016-08-01","PNLF"
222,222,216,218,23881800,"2016-08-02","PNLF"
218,238,218,234,174503400,"2016-08-03","PNLF"
232,238,226,230,110412500,"2016-08-04","PNLF"
230,238,228,232,81359900,"2016-08-05","PNLF"
234,234,226,230,41234700,"2016-08-08","PNLF"
230,232,218,218,39786800,"2016-08-09","PNLF"
222,228,220,226,31668400,"2016-08-10","PNLF"
226,232,222,228,37025400,"2016-08-11","PNLF"
230,230,224,224,31600100,"2016-08-12","PNLF"
224,228,218,220,18403000,"2016-08-15","PNLF"
220,226,220,224,10354000,"2016-08-16","PNLF"
220,226,220,220,15358500,"2016-08-18","PNLF"
220,224,218,220,13982900,"2016-08-19","PNLF"
224,224,220,224,9387200,"2016-08-22","PNLF"
224,224,214,216,22039800,"2016-08-23","PNLF"
220,220,216,220,12576100,"2016-08-24","PNLF"
222,222,216,218,12848300,"2016-08-25","PNLF"
220,220,212,216,23847500,"2016-08-26","PNLF"
216,216,210,214,20922500,"2016-08-29","PNLF"
214,214,208,214,16440100,"2016-08-30","PNLF"
214,220,212,220,9998400,"2016-08-31","PNLF"
222,222,210,212,11458500,"2016-09-01","PNLF"
210,214,210,212,4798200,"2016-09-02","PNLF"
216,216,210,212,26158500,"2016-09-05","PNLF"
212,214,204,208,15183300,"2016-09-06","PNLF"
208,212,206,206,14117300,"2016-09-07","PNLF"
208,212,204,208,25088100,"2016-09-08","PNLF"
208,210,202,206,11518100,"2016-09-09","PNLF"
204,204,196,196,15996900,"2016-09-13","PNLF"
195,195,186,189,24904200,"2016-09-14","PNLF"
190,195,190,193,16710700,"2016-09-15","PNLF"
193,198,192,193,32338000,"2016-09-16","PNLF"
193,195,192,192,11552800,"2016-09-19","PNLF"
193,193,186,187,25325500,"2016-09-20","PNLF"
187,188,185,186,28964100,"2016-09-21","PNLF"
189,192,184,184,26151300,"2016-09-22","PNLF"
187,187,184,184,11278000,"2016-09-23","PNLF"
183,186,182,182,16763100,"2016-09-26","PNLF"
187,187,179,182,30279500,"2016-09-27","PNLF"
172,185,172,182,24427500,"2016-09-28","PNLF"
182,186,182,183,28895700,"2016-09-29","PNLF"
183,199,182,189,143368800,"2016-09-30","PNLF"
190,200,190,196,53563200,"2016-10-03","PNLF"
204,204,194,196,24072700,"2016-10-04","PNLF"
206,206,191,195,24085000,"2016-10-05","PNLF"
185,195,185,192,32558100,"2016-10-06","PNLF"
182,195,182,193,7050300,"2016-10-07","PNLF"
183,196,183,192,20726000,"2016-10-10","PNLF"
182,194,182,190,9315100,"2016-10-11","PNLF"
190,191,187,187,12232800,"2016-10-12","PNLF"
188,189,184,186,11484200,"2016-10-13","PNLF"
186,190,184,188,9235600,"2016-10-14","PNLF"
192,192,187,187,2283000,"2016-10-17","PNLF"
187,202,187,196,64619700,"2016-10-18","PNLF"
200,200,191,192,21987800,"2016-10-19","PNLF"
192,193,189,189,8848800,"2016-10-20","PNLF"
191,193,189,192,9941700,"2016-10-21","PNLF"
194,197,192,195,15284900,"2016-10-24","PNLF"
195,197,192,192,6960500,"2016-10-25","PNLF"
192,192,190,190,6995700,"2016-10-26","PNLF"
190,192,189,190,9313100,"2016-10-27","PNLF"
190,194,190,190,6903800,"2016-10-28","PNLF"
191,193,188,191,7007300,"2016-10-31","PNLF"
191,197,191,197,34965600,"2016-11-01","PNLF"
191,199,191,197,31868500,"2016-11-02","PNLF"
194,197,191,192,19476300,"2016-11-03","PNLF"
185,193,185,193,7797600,"2016-11-04","PNLF"
190,197,190,194,10969700,"2016-11-07","PNLF"
194,204,194,197,39380600,"2016-11-08","PNLF"
197,199,187,191,51834600,"2016-11-09","PNLF"
191,193,189,192,21523600,"2016-11-10","PNLF"
191,196,186,187,22603300,"2016-11-11","PNLF"
192,192,180,183,21205200,"2016-11-14","PNLF"
185,188,181,181,7065800,"2016-11-15","PNLF"
183,188,183,186,15284000,"2016-11-16","PNLF"
188,188,184,186,9150000,"2016-11-17","PNLF"
186,188,183,188,7027000,"2016-11-18","PNLF"
190,190,184,186,2649700,"2016-11-21","PNLF"
187,189,185,188,3370900,"2016-11-22","PNLF"
188,188,186,186,1265400,"2016-11-23","PNLF"
189,189,181,181,9388300,"2016-11-24","PNLF"
185,185,180,181,9543400,"2016-11-25","PNLF"
181,183,178,179,9867300,"2016-11-28","PNLF"
179,183,179,180,7154800,"2016-11-29","PNLF"
181,186,180,183,14356500,"2016-11-30","PNLF"
185,185,180,180,8655300,"2016-12-01","PNLF"
180,181,178,180,8615500,"2016-12-02","PNLF"
181,182,178,179,6203900,"2016-12-05","PNLF"
180,185,179,180,28471900,"2016-12-06","PNLF"
180,180,178,179,49572900,"2016-12-07","PNLF"
180,183,179,180,49547700,"2016-12-08","PNLF"
183,184,177,178,23092900,"2016-12-09","PNLF"
175,179,175,177,10383200,"2016-12-13","PNLF"
178,178,172,173,28590800,"2016-12-14","PNLF"
172,175,171,174,15349400,"2016-12-15","PNLF"
174,176,173,176,13112900,"2016-12-16","PNLF"
175,176,172,174,6640500,"2016-12-19","PNLF"
173,174,171,172,6409400,"2016-12-20","PNLF"
173,173,169,170,41911000,"2016-12-21","PNLF"
168,172,167,171,15406500,"2016-12-22","PNLF"
170,173,169,171,31606400,"2016-12-23","PNLF"
171,176,170,175,18284700,"2016-12-27","PNLF"
175,175,173,174,4331300,"2016-12-28","PNLF"
174,177,172,173,17560700,"2016-12-29","PNLF"
175,175,172,172,38791200,"2016-12-30","PNLF"
172,172,172,172,0,"2017-01-02","PNLF"
172,174,170,173,39589300,"2017-01-03","PNLF"
174,177,173,175,177828400,"2017-01-04","PNLF"
176,176,172,172,11857000,"2017-01-05","PNLF"
173,175,172,174,15499900,"2017-01-06","PNLF"
175,184,174,176,179413200,"2017-01-09","PNLF"
178,180,176,177,16050400,"2017-01-10","PNLF"
179,179,175,177,27078300,"2017-01-11","PNLF"
178,181,176,180,47407500,"2017-01-12","PNLF"
180,184,177,180,47628400,"2017-01-13","PNLF"
181,183,179,181,27741100,"2017-01-16","PNLF"
181,182,176,177,22146600,"2017-01-17","PNLF"
178,181,176,178,35931200,"2017-01-18","PNLF"
178,181,177,178,9170300,"2017-01-19","PNLF"
179,179,175,178,20877600,"2017-01-20","PNLF"
178,178,174,175,11125800,"2017-01-23","PNLF"
177,179,175,179,15540700,"2017-01-24","PNLF"
179,180,177,179,12733100,"2017-01-25","PNLF"
179,180,176,179,7652000,"2017-01-26","PNLF"
179,181,176,179,12615300,"2017-01-27","PNLF"
179,181,178,180,13865800,"2017-01-30","PNLF"
180,181,179,179,10562600,"2017-01-31","PNLF"
180,185,180,183,37050700,"2017-02-01","PNLF"
186,192,183,190,64054300,"2017-02-02","PNLF"
192,192,188,190,24421900,"2017-02-03","PNLF"
191,194,189,191,84736500,"2017-02-06","PNLF"
190,199,190,191,30305800,"2017-02-07","PNLF"
191,192,186,188,11320500,"2017-02-08","PNLF"
190,192,188,192,26602400,"2017-02-09","PNLF"
192,195,192,193,26317600,"2017-02-10","PNLF"
195,212,193,202,130359600,"2017-02-13","PNLF"
202,206,202,206,52532600,"2017-02-14","PNLF"
206,206,206,206,0,"2017-02-15","PNLF"
206,214,196,204,63117600,"2017-02-16","PNLF"
204,208,200,202,14184000,"2017-02-17","PNLF"
202,216,202,216,79772600,"2017-02-20","PNLF"
218,220,212,214,48711800,"2017-02-21","PNLF"
214,220,210,218,55477700,"2017-02-22","PNLF"
218,218,212,214,22498700,"2017-02-23","PNLF"
214,214,210,210,12194900,"2017-02-24","PNLF"
210,212,206,210,17773800,"2017-02-27","PNLF"
210,214,206,208,42875800,"2017-02-28","PNLF"
208,210,202,204,25089300,"2017-03-01","PNLF"
204,216,204,214,93168200,"2017-03-02","PNLF"
212,218,210,214,75110700,"2017-03-03","PNLF"
214,216,208,210,35855700,"2017-03-06","PNLF"
210,212,210,212,6322600,"2017-03-07","PNLF"
212,212,210,210,3345100,"2017-03-08","PNLF"
212,212,204,206,28797200,"2017-03-09","PNLF"
204,206,200,206,16046600,"2017-03-10","PNLF"
206,206,202,204,6844100,"2017-03-13","PNLF"
206,210,204,210,7285200,"2017-03-14","PNLF"
210,210,206,210,4125500,"2017-03-15","PNLF"
210,212,208,210,3684500,"2017-03-16","PNLF"
220,220,208,216,16387200,"2017-03-17","PNLF"
218,218,210,214,2478500,"2017-03-20","PNLF"
212,214,210,212,7905900,"2017-03-21","PNLF"
212,212,206,208,6234800,"2017-03-22","PNLF"
208,212,206,208,4851000,"2017-03-23","PNLF"
210,212,208,208,31325700,"2017-03-24","PNLF"
212,212,208,208,9419700,"2017-03-27","PNLF"
208,214,208,208,46527100,"2017-03-29","PNLF"
210,214,208,210,22430700,"2017-03-30","PNLF"
212,216,210,212,315923600,"2017-03-31","PNLF"
214,240,214,220,214158100,"2017-04-03","PNLF"
220,224,214,216,43299400,"2017-04-04","PNLF"
216,226,216,224,51722700,"2017-04-05","PNLF"
226,228,214,216,88667700,"2017-04-06","PNLF"
216,220,214,218,18074400,"2017-04-07","PNLF"
222,236,218,236,116966500,"2017-04-10","PNLF"
238,250,236,250,145794100,"2017-04-11","PNLF"
250,254,240,244,61137700,"2017-04-12","PNLF"
246,248,238,240,12603000,"2017-04-13","PNLF"
242,242,230,232,26875000,"2017-04-17","PNLF"
232,242,232,234,21497700,"2017-04-18","PNLF"
234,234,234,234,0,"2017-04-19","PNLF"
234,250,234,236,10049100,"2017-04-20","PNLF"
238,238,234,234,10101400,"2017-04-21","PNLF"
236,242,236,242,22218100,"2017-04-25","PNLF"
244,246,236,236,7593400,"2017-04-26","PNLF"
236,240,234,236,26187200,"2017-04-27","PNLF"
236,240,232,234,11652400,"2017-04-28","PNLF"
236,236,230,234,16432500,"2017-05-02","PNLF"
234,236,230,234,12446500,"2017-05-03","PNLF"
234,238,232,232,9813600,"2017-05-04","PNLF"
232,234,220,226,34012300,"2017-05-05","PNLF"
228,234,222,232,14621900,"2017-05-08","PNLF"
234,248,232,238,41878100,"2017-05-09","PNLF"
238,244,230,232,23196800,"2017-05-10","PNLF"
230,238,230,234,13290300,"2017-05-12","PNLF"
234,240,234,236,9425000,"2017-05-15","PNLF"
238,238,232,236,16614000,"2017-05-16","PNLF"
236,236,224,230,32994500,"2017-05-17","PNLF"
228,234,224,226,22743500,"2017-05-18","PNLF"
230,236,226,234,51056500,"2017-05-19","PNLF"
236,246,236,242,41092800,"2017-05-22","PNLF"
244,250,240,248,30210500,"2017-05-23","PNLF"
248,250,244,246,30465000,"2017-05-24","PNLF"
250,250,246,250,26368100,"2017-05-26","PNLF"
252,260,248,256,26129000,"2017-05-29","PNLF"
256,260,252,252,9849300,"2017-05-30","PNLF"
252,268,246,268,41252000,"2017-05-31","PNLF"
268,268,268,268,0,"2017-06-01","PNLF"
266,266,258,258,11227500,"2017-06-02","PNLF"
258,260,254,256,3877900,"2017-06-05","PNLF"
260,262,254,256,28804900,"2017-06-06","PNLF"
260,260,252,256,4873100,"2017-06-07","PNLF"
256,256,226,242,50752000,"2017-06-08","PNLF"
242,242,236,240,18827500,"2017-06-09","PNLF"
240,240,234,234,15936600,"2017-06-12","PNLF"
234,238,230,230,20383100,"2017-06-13","PNLF"
230,238,230,238,33159600,"2017-06-14","PNLF"
238,246,234,242,25484100,"2017-06-15","PNLF"
242,242,222,240,39515700,"2017-06-16","PNLF"
240,240,230,230,3862600,"2017-06-19","PNLF"
230,236,230,234,4245700,"2017-06-20","PNLF"
234,240,228,240,24484800,"2017-06-21","PNLF"
240,240,234,234,4137300,"2017-06-22","PNLF"
234,234,234,234,0,"2017-06-23","PNLF"
234,234,234,234,0,"2017-06-26","PNLF"
234,234,234,234,0,"2017-06-27","PNLF"
234,234,234,234,0,"2017-06-28","PNLF"
234,234,234,234,0,"2017-06-29","PNLF"
234,234,234,234,0,"2017-06-30","PNLF"
236,244,234,242,11937700,"2017-07-03","PNLF"
244,248,240,244,22387500,"2017-07-04","PNLF"
244,252,244,246,19689700,"2017-07-05","PNLF"
246,260,246,256,91362600,"2017-07-06","PNLF"
256,258,246,246,11548500,"2017-07-07","PNLF"
246,248,240,242,6183800,"2017-07-10","PNLF"
250,250,242,248,4498800,"2017-07-11","PNLF"
248,256,246,252,18377300,"2017-07-12","PNLF"
252,254,246,248,12137200,"2017-07-13","PNLF"
248,250,246,250,2592000,"2017-07-14","PNLF"
250,250,246,248,5741300,"2017-07-17","PNLF"
248,250,246,246,4150800,"2017-07-18","PNLF"
246,248,246,248,8333600,"2017-07-19","PNLF"
246,254,246,250,12725600,"2017-07-20","PNLF"
250,252,248,248,11817500,"2017-07-21","PNLF"
248,254,248,250,44707700,"2017-07-24","PNLF"
250,254,248,248,11945600,"2017-07-25","PNLF"
248,254,248,250,10066500,"2017-07-26","PNLF"
250,252,248,252,14643900,"2017-07-27","PNLF"
252,254,250,252,16127100,"2017-07-28","PNLF"
252,254,250,250,13171400,"2017-07-31","PNLF"
250,252,238,242,55322500,"2017-08-01","PNLF"
242,246,240,244,3481900,"2017-08-02","PNLF"
244,252,242,252,31733300,"2017-08-03","PNLF"
252,252,248,248,24360100,"2017-08-04","PNLF"
250,252,246,250,22801800,"2017-08-07","PNLF"
250,252,250,250,5533300,"2017-08-08","PNLF"
252,254,248,250,20574500,"2017-08-09","PNLF"
254,254,248,250,23557900,"2017-08-10","PNLF"
250,254,244,250,20260000,"2017-08-11","PNLF"
250,254,248,248,2136800,"2017-08-14","PNLF"
254,254,248,252,63530800,"2017-08-15","PNLF"
254,254,250,252,35272200,"2017-08-16","PNLF"
252,252,252,252,0,"2017-08-17","PNLF"
252,254,250,252,11813100,"2017-08-18","PNLF"
250,254,248,250,14474600,"2017-08-21","PNLF"
250,254,248,250,11560900,"2017-08-22","PNLF"
250,252,246,248,16376700,"2017-08-23","PNLF"
248,250,242,244,12706600,"2017-08-24","PNLF"
244,246,242,244,7605600,"2017-08-25","PNLF"
244,250,244,246,2019400,"2017-08-28","PNLF"
246,250,246,248,4772400,"2017-08-29","PNLF"
250,250,246,250,4871200,"2017-08-30","PNLF"
250,250,244,248,4030800,"2017-08-31","PNLF"
248,248,248,248,0,"2017-09-01","PNLF"
248,248,246,248,996900,"2017-09-04","PNLF"
248,250,242,244,3557000,"2017-09-05","PNLF"
244,244,238,240,5328200,"2017-09-06","PNLF"
240,242,238,240,12189800,"2017-09-07","PNLF"
240,240,236,238,15110500,"2017-09-08","PNLF"
238,240,236,240,5288500,"2017-09-11","PNLF"
240,240,238,240,3555100,"2017-09-12","PNLF"
240,240,234,236,4167200,"2017-09-13","PNLF"
236,240,234,238,5795300,"2017-09-14","PNLF"
240,240,234,238,3854500,"2017-09-15","PNLF"
238,238,234,238,3438700,"2017-09-18","PNLF"
238,240,236,238,17216300,"2017-09-19","PNLF"
238,246,236,240,9969500,"2017-09-20","PNLF"
240,240,240,240,0,"2017-09-21","PNLF"
240,268,240,264,111672500,"2017-09-22","PNLF"
264,266,250,252,30322700,"2017-09-25","PNLF"
252,252,246,248,7830200,"2017-09-26","PNLF"
248,248,240,242,9867400,"2017-09-27","PNLF"
240,244,240,242,4844300,"2017-09-28","PNLF"
240,244,240,244,6406200,"2017-09-29","PNLF"
244,248,242,242,6474700,"2017-10-02","PNLF"
244,252,240,244,35682600,"2017-10-03","PNLF"
246,252,244,246,8440500,"2017-10-04","PNLF"
246,248,240,242,5576400,"2017-10-05","PNLF"
248,248,240,242,2736900,"2017-10-06","PNLF"
242,242,240,242,8630200,"2017-10-09","PNLF"
242,242,238,238,9071600,"2017-10-10","PNLF"
238,242,238,242,16450800,"2017-10-11","PNLF"
242,242,238,240,9250400,"2017-10-12","PNLF"
238,240,236,236,15976800,"2017-10-13","PNLF"
242,242,238,240,6257800,"2017-10-16","PNLF"
240,242,238,238,8241800,"2017-10-17","PNLF"
240,240,238,238,18586300,"2017-10-18","PNLF"
240,242,236,236,8641500,"2017-10-19","PNLF"
236,240,236,238,1810900,"2017-10-20","PNLF"
238,240,238,240,7188100,"2017-10-23","PNLF"
240,240,236,238,7960500,"2017-10-24","PNLF"
238,240,236,238,18924400,"2017-10-25","PNLF"
238,240,236,238,10117900,"2017-10-26","PNLF"
238,240,236,236,10260500,"2017-10-27","PNLF"
236,240,236,238,27649600,"2017-10-30","PNLF"
238,240,236,236,33582500,"2017-10-31","PNLF"
236,246,236,244,181301900,"2017-11-01","PNLF"
246,248,238,238,9259000,"2017-11-02","PNLF"
240,248,238,246,9538000,"2017-11-03","PNLF"
246,248,244,246,5898200,"2017-11-06","PNLF"
246,248,240,246,10828200,"2017-11-07","PNLF"
246,258,244,254,27424500,"2017-11-08","PNLF"
254,258,248,250,5178400,"2017-11-09","PNLF"
250,252,246,246,3231800,"2017-11-10","PNLF"
246,250,246,246,3194000,"2017-11-13","PNLF"
248,254,246,250,9023100,"2017-11-14","PNLF"
250,254,246,246,4541400,"2017-11-15","PNLF"
246,250,242,250,5347200,"2017-11-16","PNLF"
246,252,244,248,9305700,"2017-11-17","PNLF"
248,250,244,246,3993100,"2017-11-20","PNLF"
246,246,244,246,2260800,"2017-11-21","PNLF"
246,246,240,244,11945700,"2017-11-22","PNLF"
240,244,240,242,1653100,"2017-11-23","PNLF"
242,242,238,240,2677700,"2017-11-24","PNLF"
242,242,238,238,6552000,"2017-11-27","PNLF"
238,240,234,236,7172000,"2017-11-28","PNLF"
236,240,234,240,3257100,"2017-11-29","PNLF"
238,240,236,240,13591900,"2017-11-30","PNLF"
240,240,240,240,0,"2017-12-01","PNLF"
242,244,236,238,4810600,"2017-12-04","PNLF"
236,238,234,236,21428800,"2017-12-05","PNLF"
236,240,234,238,9803700,"2017-12-06","PNLF"
240,240,236,238,5878500,"2017-12-07","PNLF"
238,240,238,240,3209700,"2017-12-08","PNLF"
240,240,236,238,7243200,"2017-12-11","PNLF"
236,238,236,238,1615900,"2017-12-12","PNLF"
238,238,236,238,806300,"2017-12-13","PNLF"
236,238,234,236,9620300,"2017-12-14","PNLF"
236,236,220,228,33002200,"2017-12-15","PNLF"
230,232,228,232,10972300,"2017-12-18","PNLF"
230,232,228,232,9673800,"2017-12-19","PNLF"
228,232,228,230,2058300,"2017-12-20","PNLF"
230,236,230,232,2518800,"2017-12-21","PNLF"
234,236,232,232,2909000,"2017-12-22","PNLF"
232,232,232,232,0,"2017-12-25","PNLF"
232,232,232,232,0,"2017-12-26","PNLF"
234,238,232,236,4351100,"2017-12-27","PNLF"
236,240,234,236,7298600,"2017-12-28","PNLF"
236,248,234,248,33162200,"2017-12-29","PNLF"
248,248,248,248,0,"2018-01-01","PNLF"
244,248,238,238,5506900,"2018-01-02","PNLF"
240,240,234,236,8702700,"2018-01-03","PNLF"
236,240,236,238,11916000,"2018-01-04","PNLF"
238,238,234,234,6090700,"2018-01-05","PNLF"
238,240,230,234,19442300,"2018-01-08","PNLF"
232,238,230,234,20276900,"2018-01-09","PNLF"
234,238,230,236,15357900,"2018-01-10","PNLF"
236,238,230,234,12741300,"2018-01-11","PNLF"
234,236,234,234,5437600,"2018-01-12","PNLF"
234,238,232,236,4772300,"2018-01-15","PNLF"
236,236,232,234,7682000,"2018-01-16","PNLF"
236,240,232,234,12454600,"2018-01-17","PNLF"
234,236,230,230,7058500,"2018-01-18","PNLF"
230,234,230,232,44954500,"2018-01-19","PNLF"
234,236,232,232,12521900,"2018-01-22","PNLF"
232,238,232,234,29292700,"2018-01-23","PNLF"
234,240,232,238,20903400,"2018-01-24","PNLF"
238,288,238,274,245095800,"2018-01-25","PNLF"
274,292,268,280,154986600,"2018-01-26","PNLF"
280,292,274,290,65643100,"2018-01-29","PNLF"
290,296,280,282,77975800,"2018-01-30","PNLF"
280,320,276,300,206382400,"2018-01-31","PNLF"
300,308,298,302,33536300,"2018-02-01","PNLF"
302,308,296,296,31096100,"2018-02-02","PNLF"
290,304,284,296,54388700,"2018-02-05","PNLF"
288,292,270,274,48289200,"2018-02-06","PNLF"
278,288,268,268,37609900,"2018-02-07","PNLF"
270,280,270,276,15271300,"2018-02-08","PNLF"
270,282,266,278,21928300,"2018-02-09","PNLF"
282,286,276,280,21599800,"2018-02-12","PNLF"
282,290,276,276,54415900,"2018-02-13","PNLF"
276,278,268,274,24853900,"2018-02-14","PNLF"
274,274,266,272,52691100,"2018-02-15","PNLF"
272,272,272,272,0,"2018-02-16","PNLF"
272,274,268,270,13284900,"2018-02-19","PNLF"
272,276,270,272,22963600,"2018-02-20","PNLF"
276,280,272,276,21723600,"2018-02-21","PNLF"
278,286,272,276,46830500,"2018-02-22","PNLF"
276,278,268,268,20937800,"2018-02-23","PNLF"
268,274,268,268,26979400,"2018-02-26","PNLF"
270,272,264,264,22059300,"2018-02-27","PNLF"
264,276,262,276,29073000,"2018-02-28","PNLF"
276,280,272,276,6229400,"2018-03-01","PNLF"
276,276,268,270,10920000,"2018-03-02","PNLF"
270,272,264,268,17675700,"2018-03-05","PNLF"
266,268,254,256,56739000,"2018-03-06","PNLF"
256,258,246,248,39297100,"2018-03-07","PNLF"
250,270,242,258,80567400,"2018-03-08","PNLF"
260,262,250,252,29536500,"2018-03-09","PNLF"
256,260,252,260,12327400,"2018-03-12","PNLF"
258,260,250,252,27746500,"2018-03-13","PNLF"
254,256,246,254,15051400,"2018-03-14","PNLF"
256,256,248,256,7410500,"2018-03-15","PNLF"
256,256,248,248,13478800,"2018-03-16","PNLF"
248,250,246,246,6008700,"2018-03-19","PNLF"
250,252,240,244,15103900,"2018-03-20","PNLF"
246,256,246,250,14394500,"2018-03-21","PNLF"
250,256,248,248,6709400,"2018-03-22","PNLF"
242,252,240,248,10675100,"2018-03-23","PNLF"
248,252,244,248,4204700,"2018-03-26","PNLF"
250,252,246,248,11446700,"2018-03-27","PNLF"
248,248,240,244,8485700,"2018-03-28","PNLF"
246,250,240,248,6150700,"2018-03-29","PNLF"
248,248,248,248,0,"2018-03-30","PNLF"
252,260,248,256,14283300,"2018-04-02","PNLF"
256,258,252,256,7599400,"2018-04-03","PNLF"
256,258,250,250,17418500,"2018-04-04","PNLF"
250,256,242,246,10594800,"2018-04-05","PNLF"
246,250,244,250,2904800,"2018-04-06","PNLF"
244,256,244,256,6710700,"2018-04-09","PNLF"
256,256,246,250,3253300,"2018-04-10","PNLF"
252,252,246,250,7656800,"2018-04-11","PNLF"
250,254,248,250,9686200,"2018-04-12","PNLF"
252,256,252,252,5001900,"2018-04-13","PNLF"
252,258,248,254,10643200,"2018-04-16","PNLF"
254,258,252,254,3168200,"2018-04-17","PNLF"
254,262,252,254,27909500,"2018-04-18","PNLF"
254,260,252,256,31478800,"2018-04-19","PNLF"
256,258,252,254,27587000,"2018-04-20","PNLF"
254,256,252,256,24470100,"2018-04-23","PNLF"
256,256,246,246,15062000,"2018-04-24","PNLF"
246,248,242,244,15849000,"2018-04-25","PNLF"
244,244,232,232,26709000,"2018-04-26","PNLF"
236,242,236,236,24885600,"2018-04-27","PNLF"
238,242,234,236,11667400,"2018-04-30","PNLF"
236,236,236,236,0,"2018-05-01","PNLF"
238,238,234,238,8441400,"2018-05-02","PNLF"
238,238,234,234,10895800,"2018-05-03","PNLF"
234,238,234,236,6618000,"2018-05-04","PNLF"
236,240,228,236,18639700,"2018-05-07","PNLF"
234,236,226,230,31094800,"2018-05-08","PNLF"
230,232,226,230,5863400,"2018-05-09","PNLF"
230,230,230,230,0,"2018-05-10","PNLF"
232,246,228,230,21730800,"2018-05-11","PNLF"
226,232,222,230,11208500,"2018-05-14","PNLF"
230,232,226,230,13935300,"2018-05-15","PNLF"
230,230,224,226,19324800,"2018-05-16","PNLF"
226,238,226,230,15086700,"2018-05-17","PNLF"
234,240,222,226,14951400,"2018-05-18","PNLF"
226,226,218,220,22141300,"2018-05-21","PNLF"
220,224,218,220,11553800,"2018-05-22","PNLF"
220,226,214,214,5475800,"2018-05-23","PNLF"
218,224,218,220,78960300,"2018-05-24","PNLF"
222,222,218,220,92889600,"2018-05-25","PNLF"
220,220,220,220,0,"2018-05-28","PNLF"
220,220,220,220,0,"2018-05-29","PNLF"
220,220,220,220,0,"2018-05-30","PNLF"
220,220,220,220,0,"2018-05-31","PNLF"
220,220,220,220,0,"2018-06-01","PNLF"
220,220,220,220,0,"2018-06-04","PNLF"
220,220,220,220,0,"2018-06-05","PNLF"
220,220,220,220,0,"2018-06-06","PNLF"
220,220,220,220,0,"2018-06-07","PNLF"
220,220,220,220,0,"2018-06-08","PNLF"
220,220,220,220,0,"2018-06-11","PNLF"
220,220,220,220,0,"2018-06-12","PNLF"
220,220,220,220,0,"2018-06-13","PNLF"
220,220,220,220,0,"2018-06-14","PNLF"
220,220,220,220,0,"2018-06-15","PNLF"
220,220,220,220,0,"2018-06-18","PNLF"
220,220,220,220,0,"2018-06-19","PNLF"
220,220,220,220,0,"2018-06-20","PNLF"
220,220,220,220,0,"2018-06-21","PNLF"
220,220,220,220,0,"2018-06-22","PNLF"
220,220,220,220,0,"2018-06-25","PNLF"
220,220,220,220,0,"2018-06-26","PNLF"
220,220,220,220,0,"2018-06-27","PNLF"
220,220,220,220,0,"2018-06-28","PNLF"
220,220,220,220,0,"2018-06-29","PNLF"
220,220,220,220,0,"2018-07-02","PNLF"
220,220,220,220,0,"2018-07-03","PNLF"
220,220,220,220,0,"2018-07-04","PNLF"
220,220,220,220,0,"2018-07-05","PNLF"
220,220,220,220,0,"2018-07-06","PNLF"
220,220,220,220,0,"2018-07-09","PNLF"
220,220,220,220,0,"2018-07-10","PNLF"
220,220,220,220,0,"2018-07-11","PNLF"
220,220,220,220,0,"2018-07-12","PNLF"
220,220,220,220,0,"2018-07-13","PNLF"
220,220,220,220,0,"2018-07-16","PNLF"
220,220,220,220,0,"2018-07-17","PNLF"
220,220,220,220,0,"2018-07-18","PNLF"
220,220,220,220,0,"2018-07-19","PNLF"
220,220,220,220,0,"2018-07-20","PNLF"
220,220,220,220,0,"2018-07-23","PNLF"
220,220,220,220,0,"2018-07-24","PNLF"
220,220,220,220,0,"2018-07-25","PNLF"
220,220,220,220,0,"2018-07-26","PNLF"
220,220,220,220,0,"2018-07-27","PNLF"
220,220,220,220,0,"2018-07-30","PNLF"
220,220,220,220,0,"2018-07-31","PNLF"
220,220,220,220,0,"2018-08-01","PNLF"
220,220,220,220,0,"2018-08-02","PNLF"
220,220,220,220,0,"2018-08-03","PNLF"
220,220,220,220,0,"2018-08-06","PNLF"
220,220,220,220,0,"2018-08-07","PNLF"
220,220,220,220,0,"2018-08-08","PNLF"
220,220,220,220,0,"2018-08-09","PNLF"
220,220,220,220,0,"2018-08-10","PNLF"
220,220,220,220,0,"2018-08-13","PNLF"
220,220,220,220,0,"2018-08-14","PNLF"
220,220,220,220,0,"2018-08-15","PNLF"
220,220,220,220,0,"2018-08-16","PNLF"
220,220,220,220,0,"2018-08-17","PNLF"
220,220,220,220,0,"2018-08-20","PNLF"
220,220,220,220,0,"2018-08-21","PNLF"
220,220,220,220,0,"2018-08-22","PNLF"
220,220,220,220,0,"2018-08-23","PNLF"
220,220,220,220,0,"2018-08-24","PNLF"
220,220,220,220,0,"2018-08-27","PNLF"
220,220,220,220,0,"2018-08-28","PNLF"
220,220,220,220,0,"2018-08-29","PNLF"
220,220,220,220,0,"2018-08-30","PNLF"
220,220,220,220,0,"2018-08-31","PNLF"
220,220,220,220,0,"2018-09-03","PNLF"
220,220,220,220,0,"2018-09-04","PNLF"
220,220,220,220,0,"2018-09-05","PNLF"
220,220,220,220,0,"2018-09-06","PNLF"
220,220,220,220,0,"2018-09-07","PNLF"
220,220,220,220,0,"2018-09-10","PNLF"
220,220,220,220,0,"2018-09-11","PNLF"
220,220,220,220,0,"2018-09-12","PNLF"
220,220,220,220,0,"2018-09-13","PNLF"
220,220,220,220,0,"2018-09-14","PNLF"
220,220,220,220,0,"2018-09-17","PNLF"
220,220,220,220,0,"2018-09-18","PNLF"
220,220,220,220,0,"2018-09-19","PNLF"
220,220,220,220,0,"2018-09-20","PNLF"
220,220,220,220,0,"2018-09-21","PNLF"
220,220,220,220,0,"2018-09-24","PNLF"
220,220,220,220,0,"2018-09-25","PNLF"
220,220,220,220,0,"2018-09-26","PNLF"
220,220,220,220,0,"2018-09-27","PNLF"
220,220,220,220,0,"2018-09-28","PNLF"
220,220,220,220,0,"2018-10-01","PNLF"
220,220,220,220,0,"2018-10-02","PNLF"
220,220,220,220,0,"2018-10-03","PNLF"
220,220,220,220,0,"2018-10-04","PNLF"
220,220,220,220,0,"2018-10-05","PNLF"
220,220,220,220,0,"2018-10-08","PNLF"
220,220,220,220,0,"2018-10-09","PNLF"
220,220,220,220,0,"2018-10-10","PNLF"
220,220,220,220,0,"2018-10-11","PNLF"
220,220,220,220,0,"2018-10-12","PNLF"
220,220,220,220,0,"2018-10-15","PNLF"
220,220,220,220,0,"2018-10-16","PNLF"
220,220,220,220,0,"2018-10-17","PNLF"
220,220,220,220,0,"2018-10-18","PNLF"
220,220,220,220,0,"2018-10-19","PNLF"
220,220,220,220,0,"2018-10-22","PNLF"
220,220,220,220,0,"2018-10-23","PNLF"
220,220,220,220,0,"2018-10-24","PNLF"
220,220,220,220,0,"2018-10-25","PNLF"
220,220,220,220,0,"2018-10-26","PNLF"
220,220,220,220,0,"2018-10-29","PNLF"
220,220,220,220,0,"2018-10-30","PNLF"
220,220,220,220,0,"2018-10-31","PNLF"
220,220,220,220,0,"2018-11-01","PNLF"
220,220,220,220,0,"2018-11-02","PNLF"
220,220,220,220,0,"2018-11-05","PNLF"
220,220,220,220,0,"2018-11-06","PNLF"
220,220,220,220,0,"2018-11-07","PNLF"
220,220,220,220,0,"2018-11-08","PNLF"
220,220,220,220,0,"2018-11-09","PNLF"
220,220,220,220,0,"2018-11-12","PNLF"
220,220,220,220,0,"2018-11-13","PNLF"
220,220,220,220,0,"2018-11-14","PNLF"
220,220,220,220,0,"2018-11-15","PNLF"
220,220,220,220,0,"2018-11-16","PNLF"
220,220,220,220,0,"2018-11-19","PNLF"
220,220,220,220,0,"2018-11-20","PNLF"
220,220,220,220,0,"2018-11-21","PNLF"
220,220,220,220,0,"2018-11-22","PNLF"
220,220,220,220,0,"2018-11-23","PNLF"
220,220,220,220,0,"2018-11-26","PNLF"
220,220,220,220,0,"2018-11-27","PNLF"
220,220,220,220,0,"2018-11-28","PNLF"
220,220,220,220,0,"2018-11-29","PNLF"
220,220,220,220,0,"2018-11-30","PNLF"
220,220,220,220,0,"2018-12-03","PNLF"
220,220,220,220,0,"2018-12-04","PNLF"
220,220,220,220,0,"2018-12-05","PNLF"
220,220,220,220,0,"2018-12-06","PNLF"
220,220,220,220,0,"2018-12-07","PNLF"
220,220,220,220,0,"2018-12-10","PNLF"
220,220,220,220,0,"2018-12-11","PNLF"
220,220,220,220,0,"2018-12-12","PNLF"
220,220,220,220,0,"2018-12-13","PNLF"
220,220,220,220,0,"2018-12-14","PNLF"
220,220,220,220,0,"2018-12-17","PNLF"
220,220,220,220,0,"2018-12-18","PNLF"
220,220,220,220,0,"2018-12-19","PNLF"
220,220,220,220,0,"2018-12-20","PNLF"
220,220,220,220,0,"2018-12-21","PNLF"
220,220,220,220,0,"2018-12-24","PNLF"
220,220,220,220,0,"2018-12-25","PNLF"
220,220,220,220,0,"2018-12-26","PNLF"
220,220,220,220,0,"2018-12-27","PNLF"
220,220,220,220,0,"2018-12-28","PNLF"
220,220,220,220,0,"2018-12-31","PNLF"
220,220,220,220,0,"2019-01-01","PNLF"
220,220,220,220,0,"2019-01-02","PNLF"
220,220,220,220,0,"2019-01-03","PNLF"
220,220,220,220,0,"2019-01-04","PNLF"
220,220,220,220,0,"2019-01-07","PNLF"
220,220,220,220,0,"2019-01-08","PNLF"
220,220,220,220,0,"2019-01-09","PNLF"
220,220,220,220,0,"2019-01-10","PNLF"
220,220,220,220,0,"2019-01-11","PNLF"
220,220,220,220,0,"2019-01-14","PNLF"
220,220,220,220,0,"2019-01-15","PNLF"
220,220,220,220,0,"2019-01-16","PNLF"
220,220,220,220,0,"2019-01-17","PNLF"
220,220,220,220,0,"2019-01-18","PNLF"
220,220,220,220,0,"2019-01-21","PNLF"
220,220,220,220,0,"2019-01-22","PNLF"
220,220,220,220,0,"2019-01-23","PNLF"
220,220,220,220,0,"2019-01-24","PNLF"
220,220,220,220,0,"2019-01-25","PNLF"
220,220,220,220,0,"2019-01-28","PNLF"
220,220,220,220,0,"2019-01-29","PNLF"
220,220,220,220,0,"2019-01-30","PNLF"
220,220,220,220,0,"2019-01-31","PNLF"
220,220,220,220,0,"2019-02-01","PNLF"
220,220,220,220,0,"2019-02-04","PNLF"
220,220,220,220,0,"2019-02-05","PNLF"
220,220,220,220,0,"2019-02-06","PNLF"
220,220,220,220,0,"2019-02-07","PNLF"
220,220,220,220,0,"2019-02-08","PNLF"
220,220,220,220,0,"2019-02-11","PNLF"
220,220,220,220,0,"2019-02-12","PNLF"
220,220,220,220,0,"2019-02-13","PNLF"
220,220,220,220,0,"2019-02-14","PNLF"
220,220,220,220,0,"2019-02-15","PNLF"
220,220,220,220,0,"2019-02-18","PNLF"
220,220,220,220,0,"2019-02-19","PNLF"
220,220,220,220,0,"2019-02-20","PNLF"
220,220,220,220,0,"2019-02-21","PNLF"
220,220,220,220,0,"2019-02-22","PNLF"
220,220,220,220,0,"2019-02-25","PNLF"
220,220,220,220,0,"2019-02-26","PNLF"
220,220,220,220,0,"2019-02-27","PNLF"
220,220,220,220,0,"2019-02-28","PNLF"
220,220,220,220,0,"2019-03-01","PNLF"
220,220,220,220,0,"2019-03-04","PNLF"
220,220,220,220,0,"2019-03-05","PNLF"
220,220,220,220,0,"2019-03-06","PNLF"
220,220,220,220,0,"2019-03-07","PNLF"
220,220,220,220,0,"2019-03-08","PNLF"
220,220,220,220,0,"2019-03-11","PNLF"
220,220,220,220,0,"2019-03-12","PNLF"
220,220,220,220,0,"2019-03-13","PNLF"
220,220,220,220,0,"2019-03-14","PNLF"
220,220,220,220,0,"2019-03-15","PNLF"
220,220,220,220,0,"2019-03-18","PNLF"
220,220,220,220,0,"2019-03-19","PNLF"
220,220,220,220,0,"2019-03-20","PNLF"
220,220,220,220,0,"2019-03-21","PNLF"
220,220,220,220,0,"2019-03-22","PNLF"
220,220,220,220,0,"2019-03-25","PNLF"
220,220,220,220,0,"2019-03-26","PNLF"
220,220,220,220,0,"2019-03-27","PNLF"
220,220,220,220,0,"2019-03-28","PNLF"
220,220,220,220,0,"2019-03-29","PNLF"
220,220,220,220,0,"2019-04-01","PNLF"
220,220,220,220,0,"2019-04-02","PNLF"
220,220,220,220,0,"2019-04-03","PNLF"
220,220,220,220,0,"2019-04-04","PNLF"
220,220,220,220,0,"2019-04-05","PNLF"
220,220,220,220,0,"2019-04-08","PNLF"
220,220,220,220,0,"2019-04-09","PNLF"
220,220,220,220,0,"2019-04-10","PNLF"
220,220,220,220,0,"2019-04-11","PNLF"
220,220,220,220,0,"2019-04-12","PNLF"
220,220,220,220,0,"2019-04-15","PNLF"
220,220,220,220,0,"2019-04-16","PNLF"
220,220,220,220,0,"2019-04-17","PNLF"
220,220,220,220,0,"2019-04-18","PNLF"
220,220,220,220,0,"2019-04-19","PNLF"
220,220,220,220,0,"2019-04-22","PNLF"
220,220,220,220,0,"2019-04-23","PNLF"
220,220,220,220,0,"2019-04-24","PNLF"
220,220,220,220,0,"2019-04-25","PNLF"
220,220,220,220,0,"2019-04-26","PNLF"
220,220,220,220,0,"2019-04-29","PNLF"
220,220,220,220,0,"2019-04-30","PNLF"
220,220,220,220,0,"2019-05-01","PNLF"
220,220,220,220,0,"2019-05-02","PNLF"
220,220,220,220,0,"2019-05-03","PNLF"
220,220,220,220,0,"2019-05-06","PNLF"
220,220,220,220,0,"2019-05-07","PNLF"
220,220,220,220,0,"2019-05-08","PNLF"
220,220,220,220,0,"2019-05-09","PNLF"
220,220,220,220,0,"2019-05-10","PNLF"
220,220,220,220,0,"2019-05-13","PNLF"
220,220,220,220,0,"2019-05-14","PNLF"
220,220,220,220,0,"2019-05-15","PNLF"
220,220,220,220,0,"2019-05-16","PNLF"
220,220,220,220,0,"2019-05-17","PNLF"
220,220,220,220,0,"2019-05-20","PNLF"
220,220,220,220,0,"2019-05-21","PNLF"
220,220,220,220,0,"2019-05-22","PNLF"
220,220,220,220,0,"2019-05-23","PNLF"
220,220,220,220,0,"2019-05-24","PNLF"
220,220,220,220,0,"2019-05-27","PNLF"
220,220,220,220,0,"2019-05-28","PNLF"
220,220,220,220,0,"2019-05-29","PNLF"
220,220,220,220,0,"2019-05-30","PNLF"
220,220,220,220,0,"2019-05-31","PNLF"
220,220,220,220,0,"2019-06-03","PNLF"
220,220,220,220,0,"2019-06-04","PNLF"
220,220,220,220,0,"2019-06-05","PNLF"
220,220,220,220,0,"2019-06-06","PNLF"
220,220,220,220,0,"2019-06-07","PNLF"
220,220,220,220,0,"2019-06-10","PNLF"
220,220,220,220,0,"2019-06-11","PNLF"
220,220,220,220,0,"2019-06-12","PNLF"
220,220,220,220,0,"2019-06-13","PNLF"
220,220,220,220,0,"2019-06-14","PNLF"
220,220,220,220,0,"2019-06-17","PNLF"
220,220,220,220,0,"2019-06-18","PNLF"
220,220,220,220,0,"2019-06-19","PNLF"
220,220,220,220,0,"2019-06-20","PNLF"
220,220,220,220,0,"2019-06-21","PNLF"
220,220,220,220,0,"2019-06-24","PNLF"
220,220,220,220,0,"2019-06-25","PNLF"
220,220,220,220,0,"2019-06-26","PNLF"
220,220,220,220,0,"2019-06-27","PNLF"
220,220,220,220,0,"2019-06-28","PNLF"
220,220,220,220,0,"2019-07-01","PNLF"
220,220,220,220,0,"2019-07-02","PNLF"
220,220,220,220,0,"2019-07-03","PNLF"
220,220,220,220,0,"2019-07-04","PNLF"
220,220,220,220,0,"2019-07-05","PNLF"
220,220,220,220,0,"2019-07-08","PNLF"
220,220,220,220,0,"2019-07-09","PNLF"
220,220,220,220,0,"2019-07-10","PNLF"
220,220,220,220,0,"2019-07-11","PNLF"
220,220,220,220,0,"2019-07-12","PNLF"
220,220,220,220,0,"2019-07-15","PNLF"
220,220,220,220,0,"2019-07-16","PNLF"
220,220,220,220,0,"2019-07-17","PNLF"
220,220,220,220,0,"2019-07-18","PNLF"
220,220,220,220,0,"2019-07-19","PNLF"
220,220,220,220,0,"2019-07-22","PNLF"
220,220,220,220,0,"2019-07-23","PNLF"
220,220,220,220,0,"2019-07-24","PNLF"
220,220,220,220,0,"2019-07-25","PNLF"
220,220,220,220,0,"2019-07-26","PNLF"
220,220,220,220,0,"2019-07-29","PNLF"
220,220,220,220,0,"2019-07-30","PNLF"
220,220,220,220,0,"2019-07-31","PNLF"
220,220,220,220,0,"2019-08-01","PNLF"
220,220,220,220,0,"2019-08-02","PNLF"
220,220,220,220,0,"2019-08-05","PNLF"
220,220,220,220,0,"2019-08-06","PNLF"
220,220,220,220,0,"2019-08-07","PNLF"
338,338,330,332,13010600,"2019-08-08","PNLF"
332,338,328,330,9070500,"2019-08-09","PNLF"
330,334,320,326,18654700,"2019-08-12","PNLF"
324,338,320,334,29412100,"2019-08-13","PNLF"
336,340,330,332,19418800,"2019-08-14","PNLF"
328,332,320,330,27191600,"2019-08-15","PNLF"
330,336,326,326,14164900,"2019-08-16","PNLF"
328,332,322,324,34582800,"2019-08-19","PNLF"
324,328,322,322,17586700,"2019-08-20","PNLF"
322,328,322,326,16973100,"2019-08-21","PNLF"
328,330,322,322,6407000,"2019-08-22","PNLF"
322,324,318,318,10629200,"2019-08-23","PNLF"
318,318,308,312,25356300,"2019-08-26","PNLF"
314,320,304,304,22492800,"2019-08-27","PNLF"
308,312,302,304,12572700,"2019-08-28","PNLF"
304,310,304,306,12223500,"2019-08-29","PNLF"
308,310,304,304,10961100,"2019-08-30","PNLF"
306,306,292,294,20272100,"2019-09-02","PNLF"
294,296,286,288,27953900,"2019-09-03","PNLF"
288,296,284,294,22172300,"2019-09-04","PNLF"
298,298,292,292,7193700,"2019-09-05","PNLF"
292,296,286,288,13351900,"2019-09-06","PNLF"
290,298,286,294,23604200,"2019-09-09","PNLF"
302,306,296,302,25980100,"2019-09-10","PNLF"
304,320,302,302,62316500,"2019-09-11","PNLF"
304,308,296,300,30621100,"2019-09-12","PNLF"
300,304,298,300,12452000,"2019-09-13","PNLF"
300,306,292,300,21780400,"2019-09-16","PNLF"
302,314,298,306,22424900,"2019-09-17","PNLF"
308,312,306,308,11243700,"2019-09-18","PNLF"
308,312,304,304,9619500,"2019-09-19","PNLF"
306,306,298,306,20390000,"2019-09-20","PNLF"
304,306,298,304,17178100,"2019-09-23","PNLF"
304,304,294,300,21837500,"2019-09-24","PNLF"
300,302,298,300,8254400,"2019-09-25","PNLF"
300,302,300,300,2170700,"2019-09-26","PNLF"
302,302,300,300,4165600,"2019-09-27","PNLF"
300,310,292,310,28503400,"2019-09-30","PNLF"
310,312,298,300,11906200,"2019-10-01","PNLF"
300,300,290,292,18148300,"2019-10-02","PNLF"
290,296,282,290,21403400,"2019-10-03","PNLF"
290,294,284,290,12276400,"2019-10-04","PNLF"
290,296,280,282,30574400,"2019-10-07","PNLF"
280,284,270,272,50040400,"2019-10-08","PNLF"
274,276,266,270,32848700,"2019-10-09","PNLF"
272,272,266,268,23794700,"2019-10-10","PNLF"
270,276,268,270,51600800,"2019-10-11","PNLF"
272,274,268,268,23468200,"2019-10-14","PNLF"
270,306,270,300,167627700,"2019-10-15","PNLF"
302,302,284,290,85785400,"2019-10-16","PNLF"
292,294,286,288,27869400,"2019-10-17","PNLF"
288,294,286,292,37294600,"2019-10-18","PNLF"
294,294,286,290,31195000,"2019-10-21","PNLF"
290,292,282,286,22952500,"2019-10-22","PNLF"
288,290,284,286,18720900,"2019-10-23","PNLF"
286,294,284,288,74379500,"2019-10-24","PNLF"
290,292,284,286,38267400,"2019-10-25","PNLF"
288,288,278,280,31810200,"2019-10-28","PNLF"
282,282,278,278,22981900,"2019-10-29","PNLF"
280,288,276,286,83140900,"2019-10-30","PNLF"
288,290,280,290,53850600,"2019-10-31","PNLF"
290,290,280,280,18981100,"2019-11-01","PNLF"
282,292,280,292,48602900,"2019-11-04","PNLF"
296,298,288,288,26715700,"2019-11-05","PNLF"
290,290,282,284,31974800,"2019-11-06","PNLF"
286,290,278,288,86825500,"2019-11-07","PNLF"
290,292,284,290,34076900,"2019-11-08","PNLF"
292,292,284,288,15885000,"2019-11-11","PNLF"
288,288,284,284,11699300,"2019-11-12","PNLF"
284,288,282,284,8147600,"2019-11-13","PNLF"
284,286,280,280,9523300,"2019-11-14","PNLF"
280,284,280,282,8591800,"2019-11-15","PNLF"
282,282,280,280,8599900,"2019-11-18","PNLF"
280,282,276,278,16272400,"2019-11-19","PNLF"
278,280,272,276,27645700,"2019-11-20","PNLF"
278,278,274,274,14508300,"2019-11-21","PNLF"
276,276,268,268,13783000,"2019-11-22","PNLF"
268,280,268,272,21324300,"2019-11-25","PNLF"
274,280,264,264,24373800,"2019-11-26","PNLF"
266,272,264,268,13164700,"2019-11-27","PNLF"
270,272,260,264,12651300,"2019-11-28","PNLF"
264,276,262,276,23685500,"2019-11-29","PNLF"
276,282,272,282,14976100,"2019-12-02","PNLF"
284,284,276,282,11279400,"2019-12-03","PNLF"
282,284,272,274,8995600,"2019-12-04","PNLF"
276,278,272,272,7405000,"2019-12-05","PNLF"
272,286,270,282,39329400,"2019-12-06","PNLF"
284,286,278,280,15002100,"2019-12-09","PNLF"
282,282,276,276,5778500,"2019-12-10","PNLF"
278,282,272,274,11287600,"2019-12-11","PNLF"
274,276,272,276,5667900,"2019-12-12","PNLF"
276,290,276,282,22863600,"2019-12-13","PNLF"
284,284,278,280,36654700,"2019-12-16","PNLF"
280,290,280,288,33592200,"2019-12-17","PNLF"
288,296,284,292,45625800,"2019-12-18","PNLF"
294,296,288,292,25839800,"2019-12-19","PNLF"
294,294,284,284,34159000,"2019-12-20","PNLF"
288,288,282,282,6225000,"2019-12-23","PNLF"
284,294,282,294,19879200,"2019-12-26","PNLF"
294,296,290,290,9391900,"2019-12-27","PNLF"
290,302,290,302,53747300,"2019-12-30","PNLF"
302,310,294,310,38748800,"2020-01-02","PNLF"
310,314,306,306,19888300,"2020-01-03","PNLF"
306,310,298,302,18748600,"2020-01-06","PNLF"
302,306,296,298,11226400,"2020-01-07","PNLF"
296,298,290,292,14599600,"2020-01-08","PNLF"
292,298,286,290,21334000,"2020-01-09","PNLF"
290,292,282,284,38198100,"2020-01-10","PNLF"
284,288,276,282,44075900,"2020-01-13","PNLF"
284,284,276,278,36735100,"2020-01-14","PNLF"
280,286,276,278,33645100,"2020-01-15","PNLF"
278,282,274,278,24739800,"2020-01-16","PNLF"
280,280,274,278,13074900,"2020-01-17","PNLF"
280,280,274,276,7748700,"2020-01-20","PNLF"
276,276,272,272,8995400,"2020-01-21","PNLF"
272,274,266,270,20034400,"2020-01-22","PNLF"
272,272,266,270,11781900,"2020-01-23","PNLF"
270,274,270,270,3302800,"2020-01-24","PNLF"
270,272,262,264,21809800,"2020-01-27","PNLF"
262,268,258,268,18019500,"2020-01-28","PNLF"
268,274,266,268,9469000,"2020-01-29","PNLF"
270,270,264,266,15990100,"2020-01-30","PNLF"
266,266,254,260,31305400,"2020-01-31","PNLF"
260,260,248,250,39795900,"2020-02-03","PNLF"
252,254,250,250,7798100,"2020-02-04","PNLF"
250,272,250,272,60350300,"2020-02-05","PNLF"
272,280,268,276,41510500,"2020-02-06","PNLF"
278,278,270,272,5337300,"2020-02-07","PNLF"
272,272,260,262,14254500,"2020-02-10","PNLF"
262,268,262,266,9984000,"2020-02-11","PNLF"
266,268,262,268,8897800,"2020-02-12","PNLF"
270,270,258,264,19360600,"2020-02-13","PNLF"
264,266,260,264,5725700,"2020-02-14","PNLF"
266,266,260,264,6888700,"2020-02-17","PNLF"
266,284,264,276,61998900,"2020-02-18","PNLF"
278,280,274,276,9130400,"2020-02-19","PNLF"
276,284,272,280,22427000,"2020-02-20","PNLF"
280,280,270,276,21356400,"2020-02-21","PNLF"
276,276,266,268,20560300,"2020-02-24","PNLF"
266,268,264,268,15184700,"2020-02-25","PNLF"
266,268,260,266,20328500,"2020-02-26","PNLF"
266,268,248,256,29754600,"2020-02-27","PNLF"
250,252,232,252,41889500,"2020-02-28","PNLF"
252,252,228,244,25652200,"2020-03-02","PNLF"
244,252,244,244,24110900,"2020-03-03","PNLF"
240,250,238,246,36870400,"2020-03-04","PNLF"
248,262,246,256,71523400,"2020-03-05","PNLF"
254,256,250,254,17604800,"2020-03-06","PNLF"
248,248,232,236,27766400,"2020-03-09","PNLF"
232,244,232,238,7889000,"2020-03-10","PNLF"
240,240,226,236,16336500,"2020-03-11","PNLF"
232,232,214,214,13465400,"2020-03-12","PNLF"
210,220,200,214,71494300,"2020-03-13","PNLF"
214,214,200,200,42786900,"2020-03-16","PNLF"
190,190,186,186,15097500,"2020-03-17","PNLF"
186,186,173,173,47495600,"2020-03-18","PNLF"
161,161,161,161,2147200,"2020-03-19","PNLF"
151,162,150,162,53613600,"2020-03-20","PNLF"
156,157,151,151,33326600,"2020-03-23","PNLF"
149,158,146,149,21030700,"2020-03-24","PNLF"
150,167,150,160,23310900,"2020-03-26","PNLF"
165,181,161,167,50141300,"2020-03-27","PNLF"
161,161,156,158,10241300,"2020-03-30","PNLF"
164,212,160,212,20274000,"2020-03-31","PNLF"
198,198,198,198,2058700,"2020-04-01","PNLF"
185,185,185,185,3434300,"2020-04-02","PNLF"
185,197,175,194,23647200,"2020-04-03","PNLF"
194,208,194,206,17345000,"2020-04-06","PNLF"
206,212,197,210,17177600,"2020-04-07","PNLF"
196,210,196,196,12387300,"2020-04-08","PNLF"
196,197,184,192,8163600,"2020-04-09","PNLF"
192,195,187,194,1791900,"2020-04-13","PNLF"
190,196,190,194,14954700,"2020-04-14","PNLF"
196,196,185,192,20127300,"2020-04-15","PNLF"
191,191,183,187,19994400,"2020-04-16","PNLF"
190,197,185,197,30157200,"2020-04-17","PNLF"
197,199,189,189,9678600,"2020-04-20","PNLF"
189,189,179,183,12001100,"2020-04-21","PNLF"
180,184,177,184,16032300,"2020-04-22","PNLF"
184,184,179,180,21953900,"2020-04-23","PNLF"
178,181,170,171,16558000,"2020-04-24","PNLF"
170,175,168,172,4294800,"2020-04-27","PNLF"
178,179,171,175,22857900,"2020-04-28","PNLF"
175,183,175,180,9044500,"2020-04-29","PNLF"
183,185,179,181,108970300,"2020-04-30","PNLF"
176,177,173,173,11937900,"2020-05-04","PNLF"
173,180,172,178,12123200,"2020-05-05","PNLF"
178,178,174,176,7906400,"2020-05-06","PNLF"
176,177,175,176,7140900,"2020-05-08","PNLF"
177,179,176,177,6502200,"2020-05-11","PNLF"
177,178,172,172,4901800,"2020-05-12","PNLF"
171,173,169,172,4291600,"2020-05-13","PNLF"
171,173,167,167,6552100,"2020-05-14","PNLF"
167,168,162,162,7972600,"2020-05-15","PNLF"
162,164,157,162,13400700,"2020-05-18","PNLF"
165,168,163,163,11120300,"2020-05-19","PNLF"
163,166,163,164,3489100,"2020-05-20","PNLF"
164,172,164,171,8064700,"2020-05-26","PNLF"
168,175,168,170,6881300,"2020-05-27","PNLF"
172,175,169,169,11497500,"2020-05-28","PNLF"
170,172,168,168,14928300,"2020-05-29","PNLF"
169,177,167,175,17363700,"2020-06-02","PNLF"
176,185,175,185,43466900,"2020-06-03","PNLF"
189,189,180,180,30482800,"2020-06-04","PNLF"
180,184,178,183,12683100,"2020-06-05","PNLF"
185,204,184,195,93319000,"2020-06-08","PNLF"
198,204,194,196,44966900,"2020-06-09","PNLF"
196,196,183,184,23618200,"2020-06-10","PNLF"
182,186,176,180,16261800,"2020-06-11","PNLF"
175,181,172,180,11299600,"2020-06-12","PNLF"
180,183,177,178,8027200,"2020-06-15","PNLF"
179,187,179,186,16121000,"2020-06-16","PNLF"
188,190,184,190,34575400,"2020-06-17","PNLF"
192,204,187,196,73684200,"2020-06-18","PNLF"
196,200,185,185,42115900,"2020-06-19","PNLF"
188,191,186,190,37423200,"2020-06-22","PNLF"
192,193,186,191,20796300,"2020-06-23","PNLF"
192,196,191,193,35259800,"2020-06-24","PNLF"
190,193,188,189,16398700,"2020-06-25","PNLF"
190,192,187,188,19549700,"2020-06-26","PNLF"
188,190,184,186,19473700,"2020-06-29","PNLF"
187,189,184,184,25095200,"2020-06-30","PNLF"
184,184,177,178,24292600,"2020-07-01","PNLF"
178,182,178,180,9979800,"2020-07-02","PNLF"
181,187,180,182,19336000,"2020-07-03","PNLF"
175,184,175,183,6330000,"2020-07-06","PNLF"
183,185,181,181,9382500,"2020-07-07","PNLF"
181,188,180,184,40791000,"2020-07-08","PNLF"
186,188,181,181,34197100,"2020-07-09","PNLF"
182,186,180,180,30811500,"2020-07-10","PNLF"
181,194,181,187,110967600,"2020-07-13","PNLF"
188,189,182,185,39428900,"2020-07-14","PNLF"
186,188,184,185,12297700,"2020-07-15","PNLF"
186,187,183,185,13765900,"2020-07-16","PNLF"
186,186,183,184,11033000,"2020-07-17","PNLF"
184,185,180,180,27516500,"2020-07-20","PNLF"
182,184,180,182,18013400,"2020-07-21","PNLF"
182,185,181,181,11532200,"2020-07-22","PNLF"
181,183,181,181,20241400,"2020-07-23","PNLF"
182,183,180,183,20902300,"2020-07-24","PNLF"
183,185,182,183,9767100,"2020-07-27","PNLF"
183,184,179,179,23517700,"2020-07-28","PNLF"
179,182,179,181,18008100,"2020-07-29","PNLF"
181,185,179,185,22601300,"2020-07-30","PNLF"
185,186,174,176,64081200,"2020-08-03","PNLF"
177,179,176,178,17514400,"2020-08-04","PNLF"
179,180,176,180,15251700,"2020-08-05","PNLF"
180,182,178,179,18704000,"2020-08-06","PNLF"
179,181,177,178,8727200,"2020-08-07","PNLF"
180,180,175,178,18210500,"2020-08-10","PNLF"
178,185,178,182,33490400,"2020-08-11","PNLF"
183,186,181,185,45600000,"2020-08-12","PNLF"
185,224,185,206,473108800,"2020-08-13","PNLF"
208,216,196,196,135670300,"2020-08-14","PNLF"
197,210,197,204,91812300,"2020-08-18","PNLF"
204,208,200,202,45882600,"2020-08-19","PNLF"
204,218,202,210,140977500,"2020-08-24","PNLF"
212,218,208,210,79679000,"2020-08-25","PNLF"
212,216,206,214,80105200,"2020-08-26","PNLF"
214,216,208,210,41294700,"2020-08-27","PNLF"
212,214,208,210,41009400,"2020-08-28","PNLF"
210,218,200,206,97034200,"2020-08-31","PNLF"
210,210,202,204,36860000,"2020-09-01","PNLF"
206,208,204,206,20307000,"2020-09-02","PNLF"
208,210,202,204,25587100,"2020-09-03","PNLF"
200,206,198,204,32870300,"2020-09-04","PNLF"
204,208,202,204,14959000,"2020-09-07","PNLF"
208,208,202,204,41041900,"2020-09-08","PNLF"
200,204,197,199,59531200,"2020-09-09","PNLF"
199,199,186,186,47176100,"2020-09-10","PNLF"
175,192,173,190,120934800,"2020-09-11","PNLF"
190,195,190,193,21120900,"2020-09-14","PNLF"
193,195,187,192,17389000,"2020-09-15","PNLF"
189,193,180,186,28526200,"2020-09-16","PNLF"
187,188,184,184,16962600,"2020-09-17","PNLF"
184,187,184,185,15902800,"2020-09-18","PNLF"
186,188,181,181,20060100,"2020-09-21","PNLF"
180,181,176,179,19308300,"2020-09-22","PNLF"
179,181,176,178,16917700,"2020-09-23","PNLF"
178,178,173,175,23199200,"2020-09-24","PNLF"
175,182,175,180,19838800,"2020-09-25","PNLF"
181,182,175,178,18461200,"2020-09-28","PNLF"
180,182,178,180,17559300,"2020-09-29","PNLF"
180,186,177,183,36928900,"2020-09-30","PNLF"
185,186,181,182,8659300,"2020-10-01","PNLF"
183,183,176,180,13217500,"2020-10-02","PNLF"
181,184,180,181,7492000,"2020-10-05","PNLF"
181,184,181,182,5560400,"2020-10-06","PNLF"
182,183,181,183,3433100,"2020-10-07","PNLF"
184,195,183,193,83100500,"2020-10-08","PNLF"
193,196,189,190,28264500,"2020-10-09","PNLF"
191,192,187,189,34586600,"2020-10-12","PNLF"
190,191,187,190,16321600,"2020-10-13","PNLF"
190,197,189,190,42001700,"2020-10-14","PNLF"
190,192,186,186,35186700,"2020-10-15","PNLF"
188,188,186,187,14235700,"2020-10-16","PNLF"
188,195,188,192,32205000,"2020-10-19","PNLF"
192,193,188,191,17115600,"2020-10-20","PNLF"
193,202,191,197,75364800,"2020-10-21","PNLF"
198,199,191,193,24388700,"2020-10-22","PNLF"
195,196,192,193,10041700,"2020-10-23","PNLF"
195,195,192,192,8295000,"2020-10-26","PNLF"
192,194,190,191,9517300,"2020-10-27","PNLF"
192,194,190,192,8860000,"2020-11-02","PNLF"
194,206,193,195,99117800,"2020-11-03","PNLF"
196,198,192,192,32577800,"2020-11-04","PNLF"
193,198,192,197,14429000,"2020-11-05","PNLF"
198,200,195,199,27823000,"2020-11-06","PNLF"
200,204,199,202,22360200,"2020-11-09","PNLF"
208,208,202,208,44848300,"2020-11-10","PNLF"
210,210,202,204,52334800,"2020-11-11","PNLF"
204,206,202,202,12919500,"2020-11-12","PNLF"
200,208,200,206,19817700,"2020-11-13","PNLF"
206,214,206,212,45622000,"2020-11-16","PNLF"
214,220,212,216,49717800,"2020-11-17","PNLF"
220,220,210,212,24357600,"2020-11-18","PNLF"
212,216,210,216,81306000,"2020-11-19","PNLF"
216,226,212,218,64880800,"2020-11-20","PNLF"
220,222,216,220,32940100,"2020-11-23","PNLF"
220,226,220,224,34060900,"2020-11-24","PNLF"
226,236,220,222,71916800,"2020-11-25","PNLF"
222,228,220,228,19893000,"2020-11-26","PNLF"
228,234,226,232,32326000,"2020-11-27","PNLF"
234,236,216,224,72708600,"2020-11-30","PNLF"
224,228,218,226,33882200,"2020-12-01","PNLF"
226,230,224,228,18497300,"2020-12-02","PNLF"
230,232,226,228,32325900,"2020-12-03","PNLF"
228,240,222,234,105803500,"2020-12-04","PNLF"
240,266,236,250,188734200,"2020-12-07","PNLF"
246,254,244,246,47975200,"2020-12-08","PNLF"
246,250,240,242,38905500,"2020-12-10","PNLF"
242,248,240,242,17969900,"2020-12-11","PNLF"
242,248,240,244,30522600,"2020-12-14","PNLF"
246,248,240,242,64451200,"2020-12-15","PNLF"
240,258,238,252,98068000,"2020-12-16","PNLF"
256,268,250,258,115172000,"2020-12-17","PNLF"
258,268,256,264,45721500,"2020-12-18","PNLF"
266,268,258,262,48901000,"2020-12-21","PNLF"
262,264,246,246,109497800,"2020-12-22","PNLF"
246,254,232,248,47765100,"2020-12-23","PNLF"
252,260,244,258,37722200,"2020-12-28","PNLF"
262,262,250,250,18559600,"2020-12-29","PNLF"
250,256,246,246,50480500,"2020-12-30","PNLF"
250,250,238,246,40387200,"2021-01-04","PNLF"
250,274,242,264,219908100,"2021-01-05","PNLF"
268,274,252,258,161110500,"2021-01-06","PNLF"
260,266,258,262,65729300,"2021-01-07","PNLF"
262,266,260,260,56864700,"2021-01-08","PNLF"
260,264,256,258,78340400,"2021-01-11","PNLF"
260,268,258,262,50327500,"2021-01-12","PNLF"
264,266,258,260,39217200,"2021-01-13","PNLF"
262,262,252,254,83991600,"2021-01-14","PNLF"
254,258,248,254,62229900,"2021-01-15","PNLF"
254,256,246,250,55730100,"2021-01-18","PNLF"
250,254,240,242,47282300,"2021-01-19","PNLF"
242,250,240,248,26349000,"2021-01-20","PNLF"
250,252,246,248,14452400,"2021-01-21","PNLF"
252,252,240,242,19735400,"2021-01-22","PNLF"
244,244,228,236,31253900,"2021-01-25","PNLF"
238,240,222,232,43326100,"2021-01-26","PNLF"
232,234,220,228,46398300,"2021-01-27","PNLF"
220,230,216,222,44636500,"2021-01-28","PNLF"
222,242,214,242,29931100,"2021-01-29","PNLF"
230,236,226,232,31955500,"2021-02-01","PNLF"
234,238,224,228,28595100,"2021-02-02","PNLF"
230,234,224,232,22350300,"2021-02-03","PNLF"
234,248,230,248,55510600,"2021-02-04","PNLF"
248,252,240,244,40379400,"2021-02-05","PNLF"
244,248,240,242,30315100,"2021-02-08","PNLF"
250,250,232,236,33550900,"2021-02-09","PNLF"
236,238,232,236,13474800,"2021-02-10","PNLF"
236,240,232,234,11734100,"2021-02-11","PNLF"
234,242,232,240,20647700,"2021-02-15","PNLF"
242,242,236,236,11503100,"2021-02-16","PNLF"
236,240,232,234,18030800,"2021-02-17","PNLF"
236,238,230,230,11555100,"2021-02-18","PNLF"
230,234,226,230,19500700,"2021-02-19","PNLF"
234,236,226,230,24251500,"2021-02-22","PNLF"
230,234,230,230,4531000,"2021-02-23","PNLF"
230,232,226,230,25079200,"2021-02-24","PNLF"
230,238,230,232,46562300,"2021-02-25","PNLF"
232,234,226,230,49838200,"2021-02-26","PNLF"
232,240,228,240,56917000,"2021-03-01","PNLF"
240,244,236,236,26455100,"2021-03-02","PNLF"
236,240,232,236,17558200,"2021-03-03","PNLF"
236,240,230,234,22417000,"2021-03-04","PNLF"
234,236,230,234,16388500,"2021-03-05","PNLF"
232,234,226,228,39306300,"2021-03-08","PNLF"
228,232,224,230,22824900,"2021-03-09","PNLF"
230,232,226,228,10812600,"2021-03-10","PNLF"
228,234,228,230,16681600,"2021-03-12","PNLF"
232,232,228,230,15375900,"2021-03-15","PNLF"
230,234,230,232,20586000,"2021-03-16","PNLF"
232,232,228,228,12027100,"2021-03-17","PNLF"
228,232,228,230,23567700,"2021-03-18","PNLF"
232,232,226,230,54497300,"2021-03-19","PNLF"
230,232,228,232,14748700,"2021-03-22","PNLF"
232,234,228,228,20286500,"2021-03-23","PNLF"
228,228,216,218,47750000,"2021-03-24","PNLF"
220,220,210,214,41258600,"2021-03-25","PNLF"
214,218,212,216,45687700,"2021-03-26","PNLF"
220,224,214,216,39550600,"2021-03-29","PNLF"
218,220,208,212,52663800,"2021-03-30","PNLF"
212,216,204,204,52625100,"2021-03-31","PNLF"
206,212,202,206,50932300,"2021-04-01","PNLF"
206,210,200,200,52474300,"2021-04-05","PNLF"
200,204,200,202,59886500,"2021-04-06","PNLF"
204,206,200,202,66794900,"2021-04-07","PNLF"
204,208,202,202,48747700,"2021-04-08","PNLF"
202,212,202,204,57793100,"2021-04-09","PNLF"
204,208,200,202,55267400,"2021-04-12","PNLF"
200,204,196,200,57095800,"2021-04-13","PNLF"
202,202,197,198,38923000,"2021-04-14","PNLF"
200,202,196,197,47573200,"2021-04-15","PNLF"
199,199,193,194,55593100,"2021-04-16","PNLF"
194,202,193,194,59356000,"2021-04-19","PNLF"
195,199,190,196,52960700,"2021-04-20","PNLF"
196,200,195,199,20583900,"2021-04-21","PNLF"
200,202,196,198,18986700,"2021-04-22","PNLF"
198,199,196,199,9507700,"2021-04-23","PNLF"
200,200,196,197,12398500,"2021-04-26","PNLF"
197,198,195,196,10101200,"2021-04-27","PNLF"
196,197,194,195,10699500,"2021-04-28","PNLF"
197,199,194,197,18272100,"2021-04-29","PNLF"
198,199,193,193,18875700,"2021-04-30","PNLF"
194,197,192,192,26338800,"2021-05-03","PNLF"
193,194,190,191,38554700,"2021-05-04","PNLF"
191,191,186,189,29989600,"2021-05-05","PNLF"
189,194,189,191,16773500,"2021-05-06","PNLF"
191,192,189,190,6950500,"2021-05-07","PNLF"
191,194,190,193,11475000,"2021-05-10","PNLF"
193,193,189,191,9498100,"2021-05-11","PNLF"
190,192,186,187,35424000,"2021-05-17","PNLF"
187,187,183,185,30650100,"2021-05-18","PNLF"
185,186,181,181,22118500,"2021-05-19","PNLF"
181,184,180,183,13838100,"2021-05-20","PNLF"
182,184,181,183,12412400,"2021-05-21","PNLF"
183,187,183,184,18971700,"2021-05-24","PNLF"
184,187,184,184,13107800,"2021-05-25","PNLF"
184,189,181,181,43224000,"2021-05-27","PNLF"
184,191,182,190,39087000,"2021-05-28","PNLF"
190,199,190,196,47781400,"2021-05-31","PNLF"
197,200,195,195,32663300,"2021-06-02","PNLF"
196,202,194,195,71356000,"2021-06-03","PNLF"
190,199,190,191,83997400,"2021-06-04","PNLF"
191,197,191,196,18104800,"2021-06-07","PNLF"
197,198,191,192,28546000,"2021-06-08","PNLF"
193,195,191,194,27638700,"2021-06-09","PNLF"
196,199,194,198,37354600,"2021-06-10","PNLF"
202,202,197,197,36847800,"2021-06-11","PNLF"
196,202,194,194,32929300,"2021-06-14","PNLF"
194,198,193,197,20153800,"2021-06-15","PNLF"
197,202,195,198,46559400,"2021-06-16","PNLF"
199,208,197,197,120425100,"2021-06-17","PNLF"
198,206,187,206,90100000,"2021-06-18","PNLF"
202,204,192,195,52065000,"2021-06-21","PNLF"
195,197,193,195,17999800,"2021-06-22","PNLF"
195,196,193,194,25805300,"2021-06-23","PNLF"
193,195,191,191,38804400,"2021-06-24","PNLF"
191,196,191,192,8069300,"2021-06-25","PNLF"
192,195,188,188,26387000,"2021-06-28","PNLF"
188,189,185,185,28043100,"2021-06-29","PNLF"
185,189,185,188,16144900,"2021-06-30","PNLF"
188,191,187,189,22610400,"2021-07-01","PNLF"
190,192,189,190,25834200,"2021-07-02","PNLF"
193,194,190,191,29727100,"2021-07-05","PNLF"
192,193,190,192,17486000,"2021-07-06","PNLF"
192,192,189,190,9590000,"2021-07-07","PNLF"
189,190,188,188,19243700,"2021-07-08","PNLF"
188,189,186,188,14266900,"2021-07-09","PNLF"
188,190,186,188,13126600,"2021-07-12","PNLF"
188,188,184,184,23653800,"2021-07-13","PNLF"
185,185,182,183,12604000,"2021-07-14","PNLF"
182,186,182,186,3979700,"2021-07-15","PNLF"
186,188,185,185,9081900,"2021-07-16","PNLF"
185,187,184,185,10459500,"2021-07-19","PNLF"
185,190,184,187,15316100,"2021-07-21","PNLF"
187,191,187,189,20954200,"2021-07-22","PNLF"
189,192,186,189,17397400,"2021-07-23","PNLF"
190,192,185,186,21123600,"2021-07-26","PNLF"
186,188,184,185,39593200,"2021-07-27","PNLF"
185,186,183,184,24549200,"2021-07-28","PNLF"
184,186,184,185,13030700,"2021-07-29","PNLF"
185,187,181,181,52081600,"2021-07-30","PNLF"
181,185,181,182,20999100,"2021-08-02","PNLF"
182,185,181,183,15749700,"2021-08-03","PNLF"
184,194,183,193,59347700,"2021-08-04","PNLF"
195,195,186,187,33318300,"2021-08-05","PNLF"
188,189,185,187,15867200,"2021-08-06","PNLF"
187,188,182,183,40322500,"2021-08-09","PNLF"
184,184,181,184,13240600,"2021-08-10","PNLF"
184,186,183,184,17584200,"2021-08-12","PNLF"
184,184,182,182,32679400,"2021-08-13","PNLF"
183,184,180,181,28201500,"2021-08-16","PNLF"
181,192,181,191,72880800,"2021-08-18","PNLF"
191,192,182,183,40099000,"2021-08-19","PNLF"
183,186,181,183,25368600,"2021-08-20","PNLF"
183,187,183,186,13828800,"2021-08-23","PNLF"
187,187,183,184,12593900,"2021-08-24","PNLF"
184,186,184,185,7996600,"2021-08-25","PNLF"
185,185,182,183,8461400,"2021-08-26","PNLF"
183,184,181,183,21201200,"2021-08-27","PNLF"
184,187,183,184,12421700,"2021-08-30","PNLF"
184,187,184,187,23909000,"2021-08-31","PNLF"
187,189,185,187,15370400,"2021-09-01","PNLF"
187,188,186,187,10228300,"2021-09-02","PNLF"
188,190,184,186,24820700,"2021-09-03","PNLF"
186,189,186,187,18811700,"2021-09-06","PNLF"
190,195,186,190,40792000,"2021-09-07","PNLF"
190,192,186,190,19012800,"2021-09-08","PNLF"
190,190,187,188,14333300,"2021-09-09","PNLF"
188,189,185,186,17328800,"2021-09-10","PNLF"
187,188,185,187,8255700,"2021-09-13","PNLF"
188,189,187,189,7107400,"2021-09-14","PNLF"
189,189,186,187,10840600,"2021-09-15","PNLF"
188,189,186,187,14486000,"2021-09-16","PNLF"
187,188,186,187,5597300,"2021-09-17","PNLF"
188,188,185,185,16360400,"2021-09-20","PNLF"
186,186,182,184,22205600,"2021-09-21","PNLF"
184,185,183,184,7690400,"2021-09-22","PNLF"
185,185,182,183,21327400,"2021-09-23","PNLF"
183,185,181,181,49816700,"2021-09-24","PNLF"
182,183,178,179,60168000,"2021-09-27","PNLF"
180,180,175,177,45350300,"2021-09-28","PNLF"
177,180,175,180,25888400,"2021-09-29","PNLF"
180,182,177,180,29400600,"2021-09-30","PNLF"
180,180,175,179,25201400,"2021-10-01","PNLF"
180,183,178,183,38861200,"2021-10-04","PNLF"
185,185,178,179,51104300,"2021-10-05","PNLF"
180,181,178,180,63028300,"2021-10-06","PNLF"
180,182,180,181,33311000,"2021-10-07","PNLF"
182,186,180,181,79057500,"2021-10-08","PNLF"
181,183,178,180,68953800,"2021-10-11","PNLF"
180,182,178,179,50000500,"2021-10-12","PNLF"
180,181,178,180,58136600,"2021-10-13","PNLF"
181,188,180,187,134691600,"2021-10-14","PNLF"
188,189,185,185,67866900,"2021-10-15","PNLF"
187,192,186,191,134996700,"2021-10-18","PNLF"
192,195,189,190,91197700,"2021-10-19","PNLF"
191,193,188,189,65285300,"2021-10-21","PNLF"
189,190,187,188,35339600,"2021-10-22","PNLF"
189,193,188,192,38286500,"2021-10-25","PNLF"
192,194,188,188,35020600,"2021-10-26","PNLF"
188,190,183,184,56659300,"2021-10-27","PNLF"
184,185,182,183,44804600,"2021-10-28","PNLF"
183,185,182,182,27304300,"2021-10-29","PNLF"
182,186,182,186,22746200,"2021-11-01","PNLF"
186,186,182,183,32358000,"2021-11-02","PNLF"
183,185,182,184,20454300,"2021-11-03","PNLF"
184,187,184,186,15348000,"2021-11-04","PNLF"
187,187,183,184,23219000,"2021-11-05","PNLF"
184,186,183,185,24375500,"2021-11-08","PNLF"
185,187,184,184,18811000,"2021-11-09","PNLF"
185,188,184,187,35584100,"2021-11-10","PNLF"
188,189,185,187,22928000,"2021-11-11","PNLF"
187,187,184,186,32603900,"2021-11-12","PNLF"
186,186,182,183,35316000,"2021-11-15","PNLF"
184,184,183,184,13644400,"2021-11-16","PNLF"
184,186,183,184,21670600,"2021-11-17","PNLF"
185,185,183,184,7052700,"2021-11-18","PNLF"
184,186,183,184,38365000,"2021-11-19","PNLF"
184,185,182,182,36129600,"2021-11-22","PNLF"
182,184,181,182,31762800,"2021-11-23","PNLF"
183,183,180,181,50207900,"2021-11-24","PNLF"
181,182,180,181,22104800,"2021-11-25","PNLF"
181,182,177,178,75129600,"2021-11-26","PNLF"
178,178,175,177,27796900,"2021-11-29","PNLF"
178,180,177,178,21980200,"2021-11-30","PNLF"
177,178,173,174,65072400,"2021-12-01","PNLF"
175,176,173,175,27447200,"2021-12-02","PNLF"
175,176,173,176,23873300,"2021-12-03","PNLF"
176,177,173,174,37511400,"2021-12-06","PNLF"
174,176,173,174,18233800,"2021-12-07","PNLF"
175,176,173,173,23041100,"2021-12-08","PNLF"
174,175,173,175,8125800,"2021-12-09","PNLF"
175,176,174,174,8423200,"2021-12-10","PNLF"
175,177,174,175,11791300,"2021-12-13","PNLF"
175,175,173,174,25980100,"2021-12-14","PNLF"
174,174,173,173,22622700,"2021-12-15","PNLF"
173,174,171,172,23355800,"2021-12-16","PNLF"
173,174,168,168,67622000,"2021-12-17","PNLF"
168,170,165,169,11958200,"2021-12-20","PNLF"
169,171,168,170,18821200,"2021-12-21","PNLF"
169,171,169,170,14991000,"2021-12-22","PNLF"
170,171,168,169,9832300,"2021-12-23","PNLF"
169,171,169,170,4751400,"2021-12-24","PNLF"
170,172,169,171,11288700,"2021-12-27","PNLF"
171,174,171,172,9452800,"2021-12-28","PNLF"
172,174,170,172,20330300,"2021-12-29","PNLF"
173,173,171,172,10950600,"2021-12-30","PNLF"
172,177,172,176,32348100,"2022-01-03","PNLF"
176,181,176,179,50995600,"2022-01-04","PNLF"
178,180,173,174,32113900,"2022-01-05","PNLF"
173,175,171,172,29478400,"2022-01-06","PNLF"
172,175,171,173,22570900,"2022-01-07","PNLF"
173,175,172,173,11702200,"2022-01-10","PNLF"
173,174,170,171,28624800,"2022-01-11","PNLF"
170,173,170,173,19828800,"2022-01-12","PNLF"
173,175,172,173,8752500,"2022-01-13","PNLF"
172,174,172,173,11247800,"2022-01-14","PNLF"
173,175,173,173,11602300,"2022-01-17","PNLF"
173,174,171,173,12386400,"2022-01-18","PNLF"
174,174,171,172,19935700,"2022-01-19","PNLF"
172,174,170,172,20047500,"2022-01-20","PNLF"
172,174,171,172,5032400,"2022-01-21","PNLF"
173,175,172,175,16150300,"2022-01-24","PNLF"
175,175,172,174,10632100,"2022-01-25","PNLF"
175,175,172,174,6550900,"2022-01-26","PNLF"
174,175,172,173,10548900,"2022-01-27","PNLF"
175,175,172,173,10479800,"2022-01-28","PNLF"
173,175,171,173,8852600,"2022-01-31","PNLF"
173,177,173,177,33918100,"2022-02-02","PNLF"
178,178,174,174,17614600,"2022-02-03","PNLF"
174,176,173,176,7952000,"2022-02-04","PNLF"
178,178,173,174,39272600,"2022-02-07","PNLF"
175,178,173,178,75591700,"2022-02-08","PNLF"
179,180,174,176,66868900,"2022-02-09","PNLF"
176,179,175,176,32509400,"2022-02-10","PNLF"
176,177,174,174,26310100,"2022-02-11","PNLF"
178,178,172,172,48295800,"2022-02-14","PNLF"
172,175,172,175,14677100,"2022-02-15","PNLF"
175,178,174,177,33047900,"2022-02-16","PNLF"
178,178,175,175,11626500,"2022-02-17","PNLF"
175,176,174,175,33136800,"2022-02-18","PNLF"
174,177,174,175,22833200,"2022-02-21","PNLF"
175,175,173,173,27449400,"2022-02-22","PNLF"
174,174,172,173,27746300,"2022-02-23","PNLF"
173,175,168,170,82254400,"2022-02-24","PNLF"
170,171,169,169,51130100,"2022-02-25","PNLF"
169,171,169,171,24967000,"2022-03-01","PNLF"
170,171,168,169,31679100,"2022-03-02","PNLF"
169,170,168,170,25418300,"2022-03-04","PNLF"
169,170,167,168,33991800,"2022-03-07","PNLF"
168,170,166,167,12847600,"2022-03-08","PNLF"
167,169,166,168,15463000,"2022-03-09","PNLF"
168,170,168,169,15965700,"2022-03-10","PNLF"
169,170,168,169,6157500,"2022-03-11","PNLF"
170,171,169,171,21762300,"2022-03-14","PNLF"
171,171,168,169,13495900,"2022-03-15","PNLF"
169,170,168,169,8723800,"2022-03-16","PNLF"
169,171,169,169,4313900,"2022-03-17","PNLF"
170,170,168,169,4620200,"2022-03-18","PNLF"
169,170,168,169,11654600,"2022-03-21","PNLF"
169,170,168,168,8950300,"2022-03-22","PNLF"
168,170,167,168,11468900,"2022-03-23","PNLF"
168,173,167,172,43474600,"2022-03-24","PNLF"
172,175,171,173,26920200,"2022-03-25","PNLF"
173,174,170,171,9756600,"2022-03-28","PNLF"
172,172,169,170,20434700,"2022-03-29","PNLF"
170,172,169,171,9517900,"2022-03-30","PNLF"
171,173,170,172,8278600,"2022-03-31","PNLF"
172,172,168,168,15489700,"2022-04-01","PNLF"
170,171,168,169,31938800,"2022-04-04","PNLF"
169,175,168,175,38590500,"2022-04-05","PNLF"
175,176,172,176,28361300,"2022-04-06","PNLF"
176,176,173,175,15515000,"2022-04-07","PNLF"
175,177,173,177,19505400,"2022-04-08","PNLF"
177,181,175,178,68748600,"2022-04-11","PNLF"
178,180,175,179,34484200,"2022-04-12","PNLF"
179,189,178,186,154550600,"2022-04-13","PNLF"
184,187,181,183,36954700,"2022-04-14","PNLF"
183,204,181,202,261510400,"2022-04-18","PNLF"
204,210,197,199,122537600,"2022-04-19","PNLF"
202,234,199,224,413926600,"2022-04-20","PNLF"
226,230,216,226,107519500,"2022-04-21","PNLF"
226,228,212,220,124781900,"2022-04-22","PNLF"
220,232,214,226,143673100,"2022-04-25","PNLF"
226,230,220,224,44498400,"2022-04-26","PNLF"
224,228,220,220,48862100,"2022-04-27","PNLF"
220,238,220,236,114820100,"2022-04-28","PNLF"
234,234,222,228,118523200,"2022-05-09","PNLF"
228,228,214,214,108858200,"2022-05-10","PNLF"
208,214,200,200,135752900,"2022-05-11","PNLF"
199,200,190,196,86140400,"2022-05-12","PNLF"
190,202,187,200,41199000,"2022-05-13","PNLF"
199,214,190,210,84265000,"2022-05-17","PNLF"
210,224,210,214,60275400,"2022-05-18","PNLF"
214,228,208,226,67289700,"2022-05-19","PNLF"
226,232,220,220,52808700,"2022-05-20","PNLF"
220,224,216,224,20428900,"2022-05-23","PNLF"
224,226,216,220,13983100,"2022-05-24","PNLF"
220,224,216,224,16497700,"2022-05-25","PNLF"
224,248,222,244,192390500,"2022-05-27","PNLF"
246,270,246,266,256783900,"2022-05-30","PNLF"
270,282,260,280,215595200,"2022-05-31","PNLF"
278,304,274,292,233894800,"2022-06-02","PNLF"
294,300,278,278,96891700,"2022-06-03","PNLF"
282,300,274,290,139884000,"2022-06-06","PNLF"
294,306,292,302,174790500,"2022-06-07","PNLF"
302,334,302,334,383120700,"2022-06-08","PNLF"
336,352,316,342,429506100,"2022-06-09","PNLF"
340,402,336,392,897296200,"2022-06-10","PNLF"
394,420,382,410,849718700,"2022-06-13","PNLF"
406,416,382,404,301973900,"2022-06-14","PNLF"
400,410,384,390,333674200,"2022-06-15","PNLF"
396,402,374,382,443508900,"2022-06-16","PNLF"
382,394,374,388,150124500,"2022-06-17","PNLF"
390,412,382,406,391840500,"2022-06-20","PNLF"
408,418,394,402,311812300,"2022-06-21","PNLF"
406,410,382,392,335594300,"2022-06-22","PNLF"
392,392,366,384,339845100,"2022-06-23","PNLF"
384,414,376,404,313060600,"2022-06-24","PNLF"
406,444,402,440,342500300,"2022-06-27","PNLF"
444,454,418,446,273367800,"2022-06-28","PNLF"
448,468,432,446,283938600,"2022-06-29","PNLF"
446,446,422,428,175553600,"2022-06-30","PNLF"
426,438,400,400,222940100,"2022-07-01","PNLF"
400,410,382,392,171119300,"2022-07-04","PNLF"
392,406,392,400,87274200,"2022-07-05","PNLF"
404,404,382,394,64857000,"2022-07-06","PNLF"
398,406,394,398,134556000,"2022-07-07","PNLF"
398,460,384,430,505071400,"2022-07-08","PNLF"
430,434,412,414,114140000,"2022-07-11","PNLF"
410,436,410,424,142585600,"2022-07-12","PNLF"
426,432,414,420,187314500,"2022-07-13","PNLF"
420,432,410,410,115283600,"2022-07-14","PNLF"
410,420,394,396,182248200,"2022-07-15","PNLF"
398,408,390,400,102117100,"2022-07-18","PNLF"
392,406,390,396,77047300,"2022-07-19","PNLF"
396,402,394,398,86653300,"2022-07-20","PNLF"
398,412,396,412,87077500,"2022-07-21","PNLF"
414,418,408,410,79885400,"2022-07-22","PNLF"
410,410,392,404,66759900,"2022-07-25","PNLF"
406,406,394,400,49447900,"2022-07-26","PNLF"
402,404,384,396,81527400,"2022-07-27","PNLF"
396,402,388,388,60443000,"2022-07-28","PNLF"
388,398,384,392,67846900,"2022-07-29","PNLF"
394,414,390,410,95658600,"2022-08-01","PNLF"
410,418,394,408,65174900,"2022-08-02","PNLF"
410,436,400,434,155253800,"2022-08-03","PNLF"
436,440,406,406,248684300,"2022-08-04","PNLF"
404,410,394,398,104243000,"2022-08-05","PNLF"
398,404,390,396,171920200,"2022-08-08","PNLF"
398,402,390,392,52298300,"2022-08-09","PNLF"
392,402,390,392,73793600,"2022-08-10","PNLF"
394,400,392,392,55650400,"2022-08-11","PNLF"
400,400,376,376,68108800,"2022-08-12","PNLF"
376,378,350,350,124802200,"2022-08-15","PNLF"
340,356,332,348,153326400,"2022-08-16","PNLF"
350,352,338,352,57252800,"2022-08-18","PNLF"
352,354,344,344,32918200,"2022-08-19","PNLF"
342,398,332,390,348738900,"2022-08-22","PNLF"
392,406,376,392,256411500,"2022-08-23","PNLF"
394,416,390,396,202963400,"2022-08-24","PNLF"
398,416,392,416,160621700,"2022-08-25","PNLF"
416,420,400,400,137575100,"2022-08-26","PNLF"
400,404,384,396,77485100,"2022-08-29","PNLF"
396,402,380,380,56448300,"2022-08-30","PNLF"
380,388,372,382,46316800,"2022-08-31","PNLF"
384,400,382,388,38777800,"2022-09-01","PNLF"
390,396,388,394,26424400,"2022-09-02","PNLF"
394,398,390,390,17093000,"2022-09-05","PNLF"
394,398,388,396,32968200,"2022-09-06","PNLF"
396,398,386,396,36419300,"2022-09-07","PNLF"
398,412,394,398,74192100,"2022-09-08","PNLF"
400,410,394,402,27264100,"2022-09-09","PNLF"
404,410,392,394,31705300,"2022-09-12","PNLF"
394,410,394,398,38735900,"2022-09-13","PNLF"
402,428,394,416,152678200,"2022-09-14","PNLF"
418,464,412,456,268125500,"2022-09-15","PNLF"
450,494,450,480,273994800,"2022-09-16","PNLF"
480,496,466,470,57727500,"2022-09-19","PNLF"
474,488,468,470,61653500,"2022-09-20","PNLF"
472,515,466,505,328346400,"2022-09-21","PNLF"
510,515,482,484,123020300,"2022-09-22","PNLF"
490,540,486,505,154714100,"2022-09-23","PNLF"
510,530,492,500,101122000,"2022-09-26","PNLF"
500,515,498,515,79772900,"2022-09-27","PNLF"
520,560,505,530,128114500,"2022-09-28","PNLF"
540,540,494,494,183870200,"2022-09-29","PNLF"
480,500,460,490,151138800,"2022-09-30","PNLF"
490,500,474,488,36369800,"2022-10-03","PNLF"
494,515,492,510,78381000,"2022-10-04","PNLF"
515,520,498,510,37905700,"2022-10-05","PNLF"
510,580,510,575,172904100,"2022-10-06","PNLF"
575,610,565,585,176342100,"2022-10-07","PNLF"
580,630,565,615,169182100,"2022-10-10","PNLF"
615,625,600,620,77330500,"2022-10-11","PNLF"
620,620,580,590,181721300,"2022-10-12","PNLF"
590,640,580,620,137800900,"2022-10-13","PNLF"
630,665,615,635,162089700,"2022-10-14","PNLF"
635,665,625,635,107081000,"2022-10-17","PNLF"
645,650,625,635,33750100,"2022-10-18","PNLF"
640,715,635,710,171786000,"2022-10-19","PNLF"
710,735,695,710,112499400,"2022-10-20","PNLF"
710,750,705,745,185020400,"2022-10-21","PNLF"
750,775,720,725,164038600,"2022-10-24","PNLF"
725,735,705,715,89420700,"2022-10-25","PNLF"
720,725,680,680,133618500,"2022-10-26","PNLF"
685,715,660,710,176337400,"2022-10-27","PNLF"
720,730,665,665,154907300,"2022-10-28","PNLF"
620,665,620,635,461207700,"2022-10-31","PNLF"
635,655,595,595,209135700,"2022-11-01","PNLF"
570,600,555,575,390479300,"2022-11-02","PNLF"
575,605,570,585,143628600,"2022-11-03","PNLF"
585,590,545,545,182516800,"2022-11-04","PNLF"
535,535,510,510,397484000,"2022-11-07","PNLF"
500,535,488,520,193148900,"2022-11-08","PNLF"
520,525,486,510,160623900,"2022-11-09","PNLF"
510,520,494,498,58299300,"2022-11-10","PNLF"
500,510,496,498,76783300,"2022-11-11","PNLF"
500,500,464,464,264854800,"2022-11-14","PNLF"
460,464,432,438,219614100,"2022-11-15","PNLF"
438,452,426,430,113771000,"2022-11-16","PNLF"
430,486,428,472,305692800,"2022-11-17","PNLF"
476,510,460,505,228896400,"2022-11-18","PNLF"
505,510,478,480,143500200,"2022-11-21","PNLF"
478,510,474,510,183980500,"2022-11-22","PNLF"
520,545,510,530,212724400,"2022-11-23","PNLF"
530,555,505,535,132208700,"2022-11-24","PNLF"
540,545,515,515,96083900,"2022-11-25","PNLF"
515,515,480,480,144290200,"2022-11-28","PNLF"
470,476,448,448,153053700,"2022-11-29","PNLF"
448,486,426,472,358786200,"2022-11-30","PNLF"
474,484,460,468,128873900,"2022-12-01","PNLF"
468,492,460,482,154196200,"2022-12-02","PNLF"
482,496,476,480,98431400,"2022-12-05","PNLF"
480,482,460,460,48251800,"2022-12-06","PNLF"
464,474,436,450,141773700,"2022-12-07","PNLF"
450,474,448,466,77356700,"2022-12-08","PNLF"
468,480,446,448,185272700,"2022-12-09","PNLF"
448,472,444,460,44102600,"2022-12-12","PNLF"
460,468,444,448,65328800,"2022-12-13","PNLF"
450,452,428,434,69358700,"2022-12-14","PNLF"
434,444,432,432,36906600,"2022-12-15","PNLF"
432,438,426,428,38120200,"2022-12-16","PNLF"
430,440,426,430,41901000,"2022-12-19","PNLF"
432,432,400,400,150140200,"2022-12-20","PNLF"
372,390,372,374,323599600,"2022-12-21","PNLF"
376,388,376,380,91750200,"2022-12-22","PNLF"
378,384,372,376,35498100,"2022-12-23","PNLF"
376,384,372,378,38115900,"2022-12-26","PNLF"
378,384,354,366,65531200,"2022-12-27","PNLF"
368,374,356,358,47590900,"2022-12-28","PNLF"
358,358,348,348,43101000,"2022-12-29","PNLF"
350,358,348,358,33175700,"2022-12-30","PNLF"
358,364,350,354,21676600,"2023-01-02","PNLF"
354,358,336,338,76189900,"2023-01-03","PNLF"
340,356,328,342,77869200,"2023-01-04","PNLF"
342,348,320,320,94655600,"2023-01-05","PNLF"
320,324,300,310,58084200,"2023-01-06","PNLF"
312,328,312,324,46635100,"2023-01-09","PNLF"
326,328,314,318,18884000,"2023-01-10","PNLF"
318,324,316,318,18888000,"2023-01-11","PNLF"
318,346,318,338,70352300,"2023-01-12","PNLF"
340,346,328,338,46696400,"2023-01-13","PNLF"
338,346,330,336,26400600,"2023-01-16","PNLF"
336,340,330,332,27797400,"2023-01-17","PNLF"
334,346,326,336,41057600,"2023-01-18","PNLF"
340,354,332,352,53036000,"2023-01-19","PNLF"
354,360,342,346,34755200,"2023-01-20","PNLF"
346,358,344,350,46330800,"2023-01-24","PNLF"
352,408,350,408,228983200,"2023-01-25","PNLF"
408,444,398,436,320147100,"2023-01-26","PNLF"
440,462,428,450,176532600,"2023-01-27","PNLF"
454,474,436,448,146787300,"2023-01-30","PNLF"
450,458,438,448,68157500,"2023-01-31","PNLF"
448,468,446,446,109324000,"2023-02-01","PNLF"
446,450,422,450,96824400,"2023-02-02","PNLF"
450,458,420,420,110707900,"2023-02-03","PNLF"
410,428,398,400,84920600,"2023-02-06","PNLF"
404,414,394,396,67355100,"2023-02-07","PNLF"
398,410,392,394,49911100,"2023-02-08","PNLF"
396,404,388,390,46810600,"2023-02-09","PNLF"
392,394,370,382,48552800,"2023-02-10","PNLF"
382,394,378,386,43236600,"2023-02-13","PNLF"
390,406,388,396,64640100,"2023-02-14","PNLF"
396,396,382,384,51306400,"2023-02-15","PNLF"
386,394,378,380,43356400,"2023-02-16","PNLF"
380,388,374,384,24413500,"2023-02-17","PNLF"
384,440,384,440,262600100,"2023-02-20","PNLF"
444,454,420,420,160814200,"2023-02-21","PNLF"
418,430,402,404,89973000,"2023-02-22","PNLF"
406,410,390,394,49484300,"2023-02-23","PNLF"
398,412,392,396,74597400,"2023-02-24","PNLF"
398,402,382,388,63337800,"2023-02-27","PNLF"
392,408,386,398,75213000,"2023-02-28","PNLF"
400,432,398,422,153130300,"2023-03-01","PNLF"
424,438,416,416,98220700,"2023-03-02","PNLF"
414,424,402,408,80233600,"2023-03-03","PNLF"
410,426,404,422,68844500,"2023-03-06","PNLF"
424,432,394,394,103053400,"2023-03-07","PNLF"
390,404,386,400,48030500,"2023-03-08","PNLF"
402,412,402,402,52527500,"2023-03-09","PNLF"
402,406,394,394,28934800,"2023-03-10","PNLF"
392,398,386,392,28212000,"2023-03-13","PNLF"
390,390,368,372,66800700,"2023-03-14","PNLF"
378,388,352,358,64053000,"2023-03-15","PNLF"
358,358,334,334,100877800,"2023-03-16","PNLF"
334,380,328,378,117811200,"2023-03-17","PNLF"
380,380,352,352,108261400,"2023-03-20","PNLF"
352,366,352,360,39113300,"2023-03-21","PNLF"
362,368,356,356,25707500,"2023-03-24","PNLF"
358,364,352,356,23449100,"2023-03-27","PNLF"
358,360,352,358,20784600,"2023-03-28","PNLF"
358,370,358,362,36407500,"2023-03-29","PNLF"
364,376,352,354,72265400,"2023-03-30","PNLF"
356,370,348,368,42997700,"2023-03-31","PNLF"
370,374,356,362,33968900,"2023-04-03","PNLF"
362,364,352,354,17706900,"2023-04-04","PNLF"
354,364,352,354,20644300,"2023-04-05","PNLF"
354,360,350,350,20360200,"2023-04-06","PNLF"
352,354,336,340,37659300,"2023-04-10","PNLF"
342,352,340,346,19805500,"2023-04-11","PNLF"
348,358,342,354,26073800,"2023-04-12","PNLF"
356,358,340,344,40961100,"2023-04-13","PNLF"
344,352,342,342,24231000,"2023-04-14","PNLF"
342,346,326,328,60915500,"2023-04-17","PNLF"
330,344,322,334,34418600,"2023-04-18","PNLF"
334,344,312,312,95310600,"2023-04-26","PNLF"
300,310,292,292,182415700,"2023-04-27","PNLF"
288,300,280,286,108521400,"2023-04-28","PNLF"
286,290,272,276,77365400,"2023-05-02","PNLF"
266,288,266,284,81711100,"2023-05-03","PNLF"
282,292,276,282,65683200,"2023-05-04","PNLF"
280,284,276,280,19730200,"2023-05-05","PNLF"
282,290,278,286,32047500,"2023-05-08","PNLF"
286,292,284,286,34039800,"2023-05-09","PNLF"
288,298,286,296,44659300,"2023-05-10","PNLF"
296,298,282,290,26870700,"2023-05-11","PNLF"
288,294,286,290,12596900,"2023-05-12","PNLF"
292,298,282,286,37197500,"2023-05-15","PNLF"
288,292,278,278,44719600,"2023-05-16","PNLF"
278,288,278,284,21987200,"2023-05-17","PNLF"
284,288,280,284,15287700,"2023-05-19","PNLF"
284,286,278,284,16572900,"2023-05-22","PNLF"
284,292,276,278,53913600,"2023-05-23","PNLF"
278,282,276,280,18426100,"2023-05-24","PNLF"
280,284,268,274,79989400,"2023-05-25","PNLF"
276,280,270,272,31003900,"2023-05-26","PNLF"
274,274,262,266,57253800,"2023-05-29","PNLF"
268,272,262,264,20396600,"2023-05-30","PNLF"
266,266,254,256,62561000,"2023-05-31","PNLF"
258,262,256,260,28338800,"2023-06-05","PNLF"
262,272,258,268,38455000,"2023-06-06","PNLF"
268,272,262,262,27900100,"2023-06-07","PNLF"
264,272,262,268,23719600,"2023-06-08","PNLF"
270,274,266,268,21634200,"2023-06-09","PNLF"
270,292,266,286,111711900,"2023-06-12","PNLF"
288,290,278,280,80740200,"2023-06-13","PNLF"
280,292,278,288,97477300,"2023-06-14","PNLF"
290,298,284,294,74483900,"2023-06-15","PNLF"
294,298,282,282,74421300,"2023-06-16","PNLF"
282,294,280,292,103885100,"2023-06-19","PNLF"
292,294,280,282,43997600,"2023-06-20","PNLF"
282,286,280,282,20922900,"2023-06-21","PNLF"
284,314,282,308,153132400,"2023-06-22","PNLF"
310,324,304,306,238015400,"2023-06-23","PNLF"
304,314,292,292,130990100,"2023-06-26","PNLF"
294,294,282,284,86181400,"2023-06-27","PNLF"
286,294,282,290,87395000,"2023-07-03","PNLF"
290,298,286,292,57015100,"2023-07-04","PNLF"
294,322,292,320,251517500,"2023-07-05","PNLF"
320,334,312,330,244116200,"2023-07-06","PNLF"
330,334,318,318,106796700,"2023-07-07","PNLF"
320,322,310,310,93454900,"2023-07-10","PNLF"
310,326,308,326,150782700,"2023-07-11","PNLF"
328,330,312,312,145911700,"2023-07-12","PNLF"
314,318,296,304,156951800,"2023-07-13","PNLF"
306,314,302,308,84866000,"2023-07-14","PNLF"
308,314,308,308,49385300,"2023-07-17","PNLF"
310,314,298,302,100980000,"2023-07-18","PNLF"
304,310,302,306,49874500,"2023-07-20","PNLF"
302,310,298,300,56881800,"2023-07-21","PNLF"
300,310,298,306,69862400,"2023-07-24","PNLF"
306,310,300,302,46930500,"2023-07-25","PNLF"
302,312,300,306,93843800,"2023-07-26","PNLF"
308,316,306,312,137013800,"2023-07-27","PNLF"
312,314,304,310,67418100,"2023-07-28","PNLF"
310,314,306,306,117715900,"2023-07-31","PNLF"
308,310,298,298,108581400,"2023-08-01","PNLF"
298,300,286,290,94985100,"2023-08-02","PNLF"
290,306,290,306,67258400,"2023-08-03","PNLF"
306,308,298,302,45174800,"2023-08-04","PNLF"
302,316,302,314,120245300,"2023-08-07","PNLF"
314,318,310,314,63916900,"2023-08-08","PNLF"
314,314,308,310,61155800,"2023-08-09","PNLF"
312,312,302,302,57869200,"2023-08-10","PNLF"
304,308,300,306,29002700,"2023-08-11","PNLF"
306,316,306,312,60363300,"2023-08-14","PNLF"
312,314,306,312,64373400,"2023-08-15","PNLF"
310,314,306,306,31295300,"2023-08-16","PNLF"
306,306,300,306,39814100,"2023-08-18","PNLF"
306,308,300,300,42095600,"2023-08-21","PNLF"
300,302,296,300,36707000,"2023-08-22","PNLF"
300,306,298,302,25920100,"2023-08-23","PNLF"
302,304,296,296,36225300,"2023-08-24","PNLF"
296,306,296,300,39243100,"2023-08-25","PNLF"
300,304,296,298,23076100,"2023-08-28","PNLF"
298,302,296,298,21325300,"2023-08-29","PNLF"
298,302,290,294,67976500,"2023-08-30","PNLF"
296,296,290,292,31647500,"2023-08-31","PNLF"
292,298,290,290,35202800,"2023-09-01","PNLF"
290,294,288,290,27986100,"2023-09-04","PNLF"
290,294,286,292,35131200,"2023-09-05","PNLF"
292,304,286,302,121260000,"2023-09-06","PNLF"
302,306,294,296,62960100,"2023-09-07","PNLF"
298,308,294,300,83906600,"2023-09-08","PNLF"
302,310,298,304,100255900,"2023-09-11","PNLF"
306,306,292,296,102407100,"2023-09-12","PNLF"
296,298,282,288,120111100,"2023-09-13","PNLF"
290,292,284,290,30065000,"2023-09-14","PNLF"
290,292,286,290,40505000,"2023-09-15","PNLF"
290,290,282,282,42431600,"2023-09-18","PNLF"
282,286,280,284,22045600,"2023-09-19","PNLF"
284,288,282,286,26848500,"2023-09-20","PNLF"
288,290,284,284,24786000,"2023-09-21","PNLF"
286,290,284,286,24164400,"2023-09-22","PNLF"
286,288,282,282,29371000,"2023-09-25","PNLF"
284,286,280,282,21893700,"2023-09-26","PNLF"
282,288,280,284,21590100,"2023-09-27","PNLF"
284,296,284,292,48289100,"2023-09-29","PNLF"
294,296,290,290,24619700,"2023-10-02","PNLF"
290,294,282,284,43259600,"2023-10-03","PNLF"
284,284,274,276,55499100,"2023-10-04","PNLF"
276,284,276,280,23271600,"2023-10-05","PNLF"
280,282,274,278,31239400,"2023-10-06","PNLF"
280,280,274,276,25733700,"2023-10-09","PNLF"
278,280,270,278,50025700,"2023-10-10","PNLF"
278,282,276,278,11910100,"2023-10-11","PNLF"
278,284,274,278,22889900,"2023-10-12","PNLF"
278,278,272,274,40162500,"2023-10-13","PNLF"
274,276,266,268,36105200,"2023-10-16","PNLF"
270,274,268,268,16766100,"2023-10-17","PNLF"
270,274,268,272,9549900,"2023-10-18","PNLF"
272,274,266,266,12870400,"2023-10-19","PNLF"
266,268,260,266,28467600,"2023-10-20","PNLF"
268,268,258,260,30947800,"2023-10-23","PNLF"
262,268,258,262,28089600,"2023-10-24","PNLF"
264,276,262,268,44312200,"2023-10-25","PNLF"
270,276,266,270,24351600,"2023-10-26","PNLF"
270,278,270,274,22513600,"2023-10-27","PNLF"
274,276,268,270,16243100,"2023-10-30","PNLF"
268,272,264,272,14765200,"2023-10-31","PNLF"
272,272,260,262,18014600,"2023-11-01","PNLF"
262,268,260,264,16838600,"2023-11-02","PNLF"
266,270,264,264,8274500,"2023-11-03","PNLF"
264,272,264,268,14718600,"2023-11-06","PNLF"
270,270,260,262,29379100,"2023-11-07","PNLF"
262,266,260,266,19388300,"2023-11-08","PNLF"
264,266,260,262,17828700,"2023-11-09","PNLF"
262,264,256,256,24985800,"2023-11-10","PNLF"
256,262,256,262,18189200,"2023-11-13","PNLF"
262,262,258,260,12145000,"2023-11-14","PNLF"
260,268,260,264,18349500,"2023-11-15","PNLF"
264,266,262,262,8721500,"2023-11-16","PNLF"
262,278,262,270,47900000,"2023-11-17","PNLF"
270,274,260,264,27493700,"2023-11-20","PNLF"
264,268,262,264,14165900,"2023-11-21","PNLF"
264,268,262,266,7855000,"2023-11-22","PNLF"
266,274,264,268,33256000,"2023-11-23","PNLF"
268,272,266,268,13367500,"2023-11-24","PNLF"
268,280,268,278,45492500,"2023-11-27","PNLF"
280,282,270,270,34554500,"2023-11-28","PNLF"
272,274,264,268,48663600,"2023-11-29","PNLF"
268,270,264,264,39211900,"2023-11-30","PNLF"
266,272,264,272,19594900,"2023-12-01","PNLF"
272,278,270,276,37995000,"2023-12-04","PNLF"
278,280,272,276,23986100,"2023-12-05","PNLF"
276,278,270,272,20845400,"2023-12-06","PNLF"
272,274,266,270,38143500,"2023-12-07","PNLF"
270,276,270,274,18548000,"2023-12-08","PNLF"
274,280,268,268,50639000,"2023-12-11","PNLF"
268,272,262,262,23496900,"2023-12-12","PNLF"
264,266,260,262,15861100,"2023-12-13","PNLF"
264,268,262,264,32467300,"2023-12-14","PNLF"
266,270,264,268,12970400,"2023-12-15","PNLF"
270,270,264,266,10060400,"2023-12-18","PNLF"
266,268,262,264,8138600,"2023-12-19","PNLF"
266,268,264,264,8710900,"2023-12-20","PNLF"
266,266,260,262,15479000,"2023-12-21","PNLF"
262,264,260,262,21777800,"2023-12-22","PNLF"
262,266,262,262,10661500,"2023-12-27","PNLF"
264,268,262,266,20156100,"2023-12-28","PNLF"
266,268,262,264,7311200,"2023-12-29","PNLF"
264,274,264,268,21227100,"2024-01-02","PNLF"
268,270,264,264,16456400,"2024-01-03","PNLF"
264,266,262,264,12879800,"2024-01-04","PNLF"
264,274,264,264,39466400,"2024-01-05","PNLF"
264,268,262,264,20253500,"2024-01-08","PNLF"
266,266,262,264,23043400,"2024-01-09","PNLF"
264,268,264,266,22014100,"2024-01-10","PNLF"
268,270,266,268,11852500,"2024-01-11","PNLF"
270,270,266,268,7912000,"2024-01-12","PNLF"
270,270,266,266,13245600,"2024-01-15","PNLF"
266,282,266,278,76842300,"2024-01-16","PNLF"
278,288,270,272,116685700,"2024-01-17","PNLF"
272,280,270,276,37477700,"2024-01-18","PNLF"
278,278,270,272,28779900,"2024-01-19","PNLF"
272,274,270,272,18058000,"2024-01-22","PNLF"
272,274,262,264,55887700,"2024-01-23","PNLF"
264,268,262,264,23981600,"2024-01-24","PNLF"
264,266,260,262,29669500,"2024-01-25","PNLF"
262,262,258,258,29556600,"2024-01-26","PNLF"
260,264,256,258,27202700,"2024-01-29","PNLF"
258,262,252,256,37045500,"2024-01-30","PNLF"
256,262,254,258,14972600,"2024-01-31","PNLF"
258,260,256,256,11006700,"2024-02-01","PNLF"
256,258,254,254,13729200,"2024-02-02","PNLF"
256,258,254,256,8446900,"2024-02-05","PNLF"
256,260,256,256,15445800,"2024-02-06","PNLF"
256,262,256,258,18471500,"2024-02-07","PNLF"
258,264,256,262,15960000,"2024-02-12","PNLF"
262,266,262,264,9172400,"2024-02-13","PNLF"
264,268,262,264,29797300,"2024-02-15","PNLF"
264,266,262,264,23582800,"2024-02-16","PNLF"
264,264,262,262,12843700,"2024-02-19","PNLF"
262,268,262,264,16317300,"2024-02-20","PNLF"
264,268,262,266,16425500,"2024-02-21","PNLF"
266,268,262,266,6337100,"2024-02-22","PNLF"
266,268,262,264,11685700,"2024-02-23","PNLF"
264,264,256,262,25513200,"2024-02-26","PNLF"
260,262,258,260,7980500,"2024-02-27","PNLF"
260,262,260,260,9241200,"2024-02-28","PNLF"
260,262,260,260,15757400,"2024-02-29","PNLF"
260,262,256,258,18178800,"2024-03-01","PNLF"
260,260,252,254,21461800,"2024-03-04","PNLF"
254,254,252,252,14333800,"2024-03-05","PNLF"
254,254,244,244,61767900,"2024-03-06","PNLF"
246,250,242,246,43501200,"2024-03-07","PNLF"
246,254,244,250,24009000,"2024-03-08","PNLF"
252,252,244,248,36454800,"2024-03-13","PNLF"
248,258,246,256,25804500,"2024-03-14","PNLF"
256,256,248,250,10415500,"2024-03-15","PNLF"
250,264,248,256,41596600,"2024-03-18","PNLF"
256,258,248,250,17914900,"2024-03-19","PNLF"
250,254,250,252,7549800,"2024-03-20","PNLF"
252,254,248,248,29130200,"2024-03-21","PNLF"
248,258,248,254,30609800,"2024-03-22","PNLF"
314,314,252,296,749508900,"2024-03-25","PNLF"
314,314,278,282,465713700,"2024-03-26","PNLF"
284,296,282,288,159898800,"2024-03-27","PNLF"
290,296,280,284,116552500,"2024-03-28","PNLF"
284,292,276,292,159632500,"2024-04-01","PNLF"
292,324,288,310,502243100,"2024-04-02","PNLF"
308,318,302,306,154338400,"2024-04-03","PNLF"
306,314,304,312,73959500,"2024-04-04","PNLF"
312,316,302,302,68684400,"2024-04-05","PNLF"
298,300,284,294,88832400,"2024-04-16","PNLF"
292,312,292,298,146427500,"2024-04-17","PNLF"
298,298,290,294,46614000,"2024-04-18","PNLF"
294,294,272,284,84983200,"2024-04-19","PNLF"
286,304,284,300,103903300,"2024-04-22","PNLF"
302,304,294,294,53457900,"2024-04-23","PNLF"
294,302,290,290,46340700,"2024-04-24","PNLF"
290,296,288,290,32018900,"2024-04-25","PNLF"
288,292,274,276,104417700,"2024-04-26","PNLF"
276,284,274,284,40615000,"2024-04-29","PNLF"
284,292,280,292,56151600,"2024-04-30","PNLF"
292,292,282,282,21180400,"2024-05-02","PNLF"
284,294,282,292,35203800,"2024-05-03","PNLF"
292,302,290,294,72861600,"2024-05-06","PNLF"
294,298,288,294,25325400,"2024-05-07","PNLF"
294,300,290,294,42030800,"2024-05-08","PNLF"
294,302,290,298,56119900,"2024-05-13","PNLF"
298,312,292,292,138130200,"2024-05-14","PNLF"
292,296,288,288,78177800,"2024-05-15","PNLF"
290,294,288,288,22261900,"2024-05-16","PNLF"
290,294,288,288,23531600,"2024-05-17","PNLF"
290,302,290,294,53649300,"2024-05-20","PNLF"
296,296,286,288,37548600,"2024-05-21","PNLF"
288,308,288,304,127633900,"2024-05-22","PNLF"
300,380,300,358,855505000,"2024-05-27","PNLF"
360,410,354,368,856289500,"2024-05-28","PNLF"
370,396,368,388,376542200,"2024-05-29","PNLF"
390,390,360,364,232892500,"2024-05-30","PNLF"
366,374,344,344,261186700,"2024-05-31","PNLF"
346,366,342,344,196300400,"2024-06-03","PNLF"
344,360,342,358,144229800,"2024-06-04","PNLF"
360,362,342,344,83696600,"2024-06-05","PNLF"
346,362,344,350,94787700,"2024-06-06","PNLF"
352,356,342,344,56409700,"2024-06-07","PNLF"
346,352,326,330,113960000,"2024-06-10","PNLF"
334,342,324,326,82689400,"2024-06-11","PNLF"
326,328,294,298,297619400,"2024-06-12","PNLF"
302,314,298,308,119157600,"2024-06-13","PNLF"
308,310,294,296,73245800,"2024-06-14","PNLF"
296,298,290,292,43664700,"2024-06-19","PNLF"
292,304,290,302,41875700,"2024-06-20","PNLF"
304,324,302,312,133243600,"2024-06-21","PNLF"
314,320,306,312,59112600,"2024-06-24","PNLF"
312,316,304,308,51318900,"2024-06-25","PNLF"
310,316,304,306,43262800,"2024-06-26","PNLF"
306,314,300,306,75904900,"2024-06-27","PNLF"
306,312,304,306,34773100,"2024-06-28","PNLF"
312,324,304,316,167516000,"2024-07-01","PNLF"
316,332,310,314,243819700,"2024-07-02","PNLF"
314,322,310,314,60721400,"2024-07-03","PNLF"
316,330,314,322,116632900,"2024-07-04","PNLF"
324,350,322,346,269663800,"2024-07-05","PNLF"
346,352,336,348,119459700,"2024-07-08","PNLF"
348,368,344,364,150540800,"2024-07-09","PNLF"
366,366,354,358,47180600,"2024-07-10","PNLF"
358,360,344,344,63865300,"2024-07-11","PNLF"
346,360,344,344,67072000,"2024-07-12","PNLF"
344,350,332,338,64264300,"2024-07-15","PNLF"
338,348,336,342,50548500,"2024-07-16","PNLF"
344,350,338,338,61178100,"2024-07-17","PNLF"
340,346,334,338,66533000,"2024-07-18","PNLF"
338,340,324,326,69287600,"2024-07-19","PNLF"
328,336,324,332,46215200,"2024-07-22","PNLF"
334,336,330,332,27509800,"2024-07-23","PNLF"
332,332,310,312,101011100,"2024-07-24","PNLF"
300,320,300,316,63461200,"2024-07-25","PNLF"
318,322,316,320,26150400,"2024-07-26","PNLF"
320,324,316,318,15959600,"2024-07-29","PNLF"
318,322,316,318,27950900,"2024-07-30","PNLF"
320,334,318,328,72511700,"2024-07-31","PNLF"
328,332,322,324,28895400,"2024-08-01","PNLF"
324,326,316,316,48521700,"2024-08-02","PNLF"
316,322,302,304,105042200,"2024-08-05","PNLF"
304,312,302,304,37272500,"2024-08-06","PNLF"
306,312,304,310,30050900,"2024-08-07","PNLF"
310,326,308,324,90801400,"2024-08-08","PNLF"
326,330,320,326,47102600,"2024-08-09","PNLF"
328,336,322,332,66390000,"2024-08-12","PNLF"
332,334,328,332,33957600,"2024-08-13","PNLF"
332,344,332,342,119623600,"2024-08-14","PNLF"
342,348,338,340,69671300,"2024-08-15","PNLF"
340,344,332,344,73440800,"2024-08-16","PNLF"
344,344,332,334,77180900,"2024-08-19","PNLF"
334,356,334,354,188604800,"2024-08-20","PNLF"
356,356,344,350,91418100,"2024-08-21","PNLF"
350,374,342,356,286439600,"2024-08-22","PNLF"
358,378,356,378,214937100,"2024-08-23","PNLF"
380,384,372,376,91022500,"2024-08-26","PNLF"
378,388,370,380,138501000,"2024-08-27","PNLF"
380,400,374,400,198632500,"2024-08-28","PNLF"
400,484,398,442,745883000,"2024-08-29","PNLF"
446,460,410,412,335763000,"2024-08-30","PNLF"
420,436,410,428,249391600,"2024-09-02","PNLF"
428,432,406,418,123099400,"2024-09-03","PNLF"
406,424,404,410,86248600,"2024-09-04","PNLF"
416,438,412,414,236199700,"2024-09-05","PNLF"
418,418,404,406,72728500,"2024-09-06","PNLF"
404,412,384,390,180602600,"2024-09-09","PNLF"
390,398,388,392,75935000,"2024-09-10","PNLF"
394,416,392,400,202690600,"2024-09-11","PNLF"
410,432,400,420,270874300,"2024-09-12","PNLF"
420,430,416,420,106262300,"2024-09-13","PNLF"
422,442,420,432,198617900,"2024-09-17","PNLF"
432,434,412,422,152581800,"2024-09-18","PNLF"
424,438,422,430,155766900,"2024-09-19","PNLF"
434,436,420,426,59410700,"2024-09-20","PNLF"
426,452,424,434,298321100,"2024-09-23","PNLF"
436,464,436,458,256438100,"2024-09-24","PNLF"
456,460,436,438,199343300,"2024-09-25","PNLF"
438,454,430,436,173780600,"2024-09-26","PNLF"
436,448,436,440,93301600,"2024-09-27","PNLF"
442,442,430,432,60411900,"2024-09-30","PNLF"
430,438,420,422,103151300,"2024-10-01","PNLF"
420,428,406,408,117327500,"2024-10-02","PNLF"
408,450,402,448,400227500,"2024-10-03","PNLF"
448,470,422,422,469438500,"2024-10-04","PNLF"
426,448,418,442,210450200,"2024-10-07","PNLF"
438,460,428,450,234658000,"2024-10-08","PNLF"
452,466,436,438,184328000,"2024-10-09","PNLF"
440,450,438,442,188548500,"2024-10-10","PNLF"
442,450,438,444,53994000,"2024-10-11","PNLF"
444,460,442,444,166426700,"2024-10-14","PNLF"
444,452,438,444,103885200,"2024-10-15","PNLF"
444,446,434,438,68731300,"2024-10-16","PNLF"
436,450,436,446,81228800,"2024-10-17","PNLF"
446,486,446,462,577295600,"2024-10-18","PNLF"
462,480,448,472,252700200,"2024-10-21","PNLF"
472,482,462,470,153800000,"2024-10-22","PNLF"
468,498,468,480,345778700,"2024-10-23","PNLF"
482,492,474,478,147494500,"2024-10-24","PNLF"
478,492,474,484,144724600,"2024-10-25","PNLF"
488,490,464,470,112823300,"2024-10-28","PNLF"
470,476,460,470,71057500,"2024-10-29","PNLF"
468,476,464,472,69360900,"2024-10-30","PNLF"
476,482,472,476,56068000,"2024-10-31","PNLF"
476,486,468,470,63171200,"2024-11-01","PNLF"
472,476,450,462,83116300,"2024-11-04","PNLF"
462,480,462,470,72489400,"2024-11-05","PNLF"
472,472,462,464,36318600,"2024-11-06","PNLF"
464,478,464,472,93225300,"2024-11-07","PNLF"
472,486,472,476,70849100,"2024-11-08","PNLF"
476,520,472,510,327314300,"2024-11-11","PNLF"
515,515,494,498,96763700,"2024-11-12","PNLF"
496,500,486,486,68360300,"2024-11-13","PNLF"
488,492,468,470,186451400,"2024-11-14","PNLF"
470,474,440,444,190168500,"2024-11-15","PNLF"
446,458,444,448,90961500,"2024-11-18","PNLF"
450,466,450,464,43949500,"2024-11-19","PNLF"
464,468,452,452,35506800,"2024-11-20","PNLF"
452,460,448,450,32454100,"2024-11-21","PNLF"
452,456,436,438,36451600,"2024-11-22","PNLF"
438,440,414,422,99422500,"2024-11-25","PNLF"
424,432,418,424,33285100,"2024-11-26","PNLF"
424,428,414,418,25284300,"2024-11-28","PNLF"
412,434,412,430,31752500,"2024-11-29","PNLF"
430,448,430,446,69679100,"2024-12-02","PNLF"
448,468,442,464,89240200,"2024-12-03","PNLF"
466,470,456,458,57822700,"2024-12-04","PNLF"
456,462,448,452,17318100,"2024-12-05","PNLF"
456,456,444,448,15994400,"2024-12-06","PNLF"
450,456,446,448,32905300,"2024-12-09","PNLF"
454,505,450,478,389501700,"2024-12-10","PNLF"
484,494,478,480,102407900,"2024-12-11","PNLF"
482,484,456,460,87531400,"2024-12-12","PNLF"
460,470,450,452,56398400,"2024-12-13","PNLF"
456,458,440,444,38608800,"2024-12-16","PNLF"
444,448,432,432,49378600,"2024-12-17","PNLF"
432,440,422,428,37693100,"2024-12-18","PNLF"
424,426,414,418,45274700,"2024-12-19","PNLF"
418,424,410,420,22800800,"2024-12-20","PNLF"
422,430,418,420,30052700,"2024-12-23","PNLF"
422,426,416,418,33921100,"2024-12-24","PNLF"
418,446,418,440,45273600,"2024-12-27","PNLF"
440,446,430,430,30748100,"2024-12-30","PNLF"
438,446,430,436,26213000,"2025-01-02","PNLF"
434,444,432,436,23330600,"2025-01-03","PNLF"
438,442,426,428,18038300,"2025-01-06","PNLF"
428,436,420,422,32826800,"2025-01-07","PNLF"
420,428,416,420,26119900,"2025-01-08","PNLF"
420,430,418,420,28293200,"2025-01-09","PNLF"
420,424,416,418,15430400,"2025-01-10","PNLF"
418,438,416,418,73256600,"2025-01-13","PNLF"
420,426,418,422,18857500,"2025-01-14","PNLF"
422,430,420,424,41929200,"2025-01-15","PNLF"
426,430,416,418,39615300,"2025-01-16","PNLF"
418,426,416,420,27735700,"2025-01-17","PNLF"
422,458,418,450,174412500,"2025-01-20","PNLF"
454,456,430,430,105356100,"2025-01-21","PNLF"
432,450,428,436,85265700,"2025-01-22","PNLF"
440,442,432,432,15703200,"2025-01-23","PNLF"
434,438,422,422,50883900,"2025-01-24","PNLF"
422,422,416,420,34312500,"2025-01-30","PNLF"
420,428,420,422,22634100,"2025-01-31","PNLF"
420,420,406,414,53591200,"2025-02-03","PNLF"
414,420,408,410,37248700,"2025-02-04","PNLF"
410,420,408,412,45320500,"2025-02-05","PNLF"
412,418,392,394,69886900,"2025-02-06","PNLF"
396,408,384,404,42674100,"2025-02-07","PNLF"
404,412,382,394,57811100,"2025-02-10","PNLF"
392,400,380,382,47681200,"2025-02-11","PNLF"
382,390,370,382,43789200,"2025-02-12","PNLF"
382,384,368,370,42349500,"2025-02-13","PNLF"
372,378,370,372,22500600,"2025-02-14","PNLF"
374,388,374,382,24770700,"2025-02-17","PNLF"
384,392,378,380,50498700,"2025-02-18","PNLF"
382,384,372,376,31633500,"2025-02-19","PNLF"
378,378,364,368,57274700,"2025-02-20","PNLF"
368,368,358,364,30280400,"2025-02-21","PNLF"
364,366,348,352,68717700,"2025-02-24","PNLF"
354,358,338,342,40892500,"2025-02-25","PNLF"
344,350,336,338,36517400,"2025-02-26","PNLF"
338,342,326,326,46881100,"2025-02-27","PNLF"
326,326,310,310,60605000,"2025-02-28","PNLF"
310,340,310,324,71425600,"2025-03-03","PNLF"
322,328,312,318,40800000,"2025-03-04","PNLF"