"Open","High","Low","Close","Volume","Date","Emiten"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-02","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-03","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-04","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-05","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-08","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-09","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,3075,"2007-01-10","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-11","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-12","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-15","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-16","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-17","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-18","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-19","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-22","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-23","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-24","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-25","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-26","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-29","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-30","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-01-31","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-01","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-02","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-05","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-06","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-07","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-08","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,3075,"2007-02-09","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-12","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-13","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-14","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-15","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-16","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-19","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-20","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-21","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-22","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-23","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-26","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-27","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-02-28","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-01","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-02","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-05","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-06","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-07","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-08","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-09","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-12","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-13","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-14","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-15","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-16","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-20","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-21","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-22","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-23","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-26","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-27","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-28","PNSE"
113.821136474609,113.821136474609,113.821136474609,113.821136474609,0,"2007-03-29","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,76875,"2007-03-30","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-02","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,21525,"2007-04-03","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-04","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-05","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-09","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-10","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-11","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-12","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-13","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-16","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-17","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-18","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-19","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-20","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-23","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-24","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-25","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-26","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-27","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-04-30","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-01","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-02","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-03","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-04","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-07","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-08","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-09","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-10","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-11","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-14","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-15","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-16","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-21","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-22","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-23","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-24","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-25","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-28","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-29","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-30","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-05-31","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-04","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-05","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-06","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-07","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-08","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-11","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-12","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-13","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-14","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-15","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-18","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-19","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-20","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-21","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-22","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,1592850,"2007-06-25","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-06-26","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,3075,"2007-06-27","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-06-28","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-06-29","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-02","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-03","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-04","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-05","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-06","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-09","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-10","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-11","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-12","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-13","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-16","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-17","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-18","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-19","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-20","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-23","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-24","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-25","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-26","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-27","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-30","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-07-31","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-01","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-02","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-03","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-06","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-07","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-08","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-09","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-10","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-13","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-14","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-15","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-16","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-20","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-21","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-22","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-23","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-24","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-27","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-28","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-29","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-30","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-08-31","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-03","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-04","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-05","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-06","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-07","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-10","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-11","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-12","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-13","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-14","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-17","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-18","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-19","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-20","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-21","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-24","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-25","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,47487225,"2007-09-26","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-09-27","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,2309325,"2007-09-28","PNSE"
138.211380004883,138.211380004883,138.211380004883,138.211380004883,0,"2007-10-01","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,3075,"2007-10-02","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,0,"2007-10-03","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,0,"2007-10-04","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,153750,"2007-10-05","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-08","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-09","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-10","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-11","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-17","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-18","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-19","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-22","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-23","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-10-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,6150,"2007-10-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-10-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-10-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-10-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-10-31","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-11-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-12-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-12-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2007-12-05","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,150675,"2007-12-06","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-07","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-10","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-11","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-12","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-13","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-14","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-17","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-18","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-19","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-26","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-27","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-28","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2007-12-31","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-02","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-03","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-04","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-07","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-08","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-09","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-14","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-15","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-16","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-17","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-18","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-21","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-22","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-23","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-24","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-25","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-28","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-29","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-30","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-01-31","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-01","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-04","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-05","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-06","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-11","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-12","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-13","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-14","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-15","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-18","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-19","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-20","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-21","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-22","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-25","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-26","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-27","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-28","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-02-29","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-03","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-04","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-05","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-06","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-10","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-11","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-12","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-13","PNSE"
146.341461181641,146.341461181641,146.341461181641,146.341461181641,0,"2008-03-14","PNSE"
146.341461181641,146.341461181641,134.959350585938,146.341461181641,6150,"2008-03-17","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,33825,"2008-03-18","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-03-19","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-03-24","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-03-25","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-03-26","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-03-27","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-03-28","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-03-31","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-01","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-02","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-03","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-04","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-07","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-08","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-09","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-10","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-11","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-14","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-15","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-16","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-17","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-18","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-21","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-22","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-23","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-24","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-25","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-28","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-29","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-04-30","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-05","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-06","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-07","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-08","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-09","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-12","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-13","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-14","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-15","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-16","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-21","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-22","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-23","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-26","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-27","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-28","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-29","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-05-30","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-02","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-03","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-04","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-05","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-06","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-09","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,33825,"2008-06-10","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-11","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-12","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-13","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-16","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-17","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-18","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-19","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-20","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-23","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-24","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-25","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-26","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-27","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-06-30","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-01","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-02","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-03","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-04","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-07","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-08","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-09","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-10","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-11","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-14","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-15","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-16","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-17","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-18","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-21","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-22","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-23","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-24","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-25","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-28","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-29","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-07-31","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-01","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-04","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-05","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-06","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-07","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-08","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-11","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-12","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-13","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-14","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-15","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-19","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-20","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-21","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-22","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-25","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-26","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-27","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-28","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-08-29","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-01","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-02","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-03","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-04","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-05","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-08","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-09","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-10","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-11","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-12","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-15","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-16","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-17","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-18","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-19","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-22","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-23","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-24","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-25","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-09-26","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-06","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-07","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-08","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-09","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-10","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-13","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-14","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-15","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-16","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-17","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-20","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-21","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-22","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-23","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-24","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-27","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-28","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-29","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-30","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-10-31","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-03","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-04","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-05","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-06","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-07","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-10","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-11","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-12","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-13","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-14","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-17","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-18","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-19","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-20","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-21","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-24","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-25","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-26","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-27","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-11-28","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-12-01","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-12-02","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-12-03","PNSE"
134.959350585938,134.959350585938,134.959350585938,134.959350585938,0,"2008-12-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2008-12-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2008-12-31","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-01-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-02-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-03-31","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-04-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-05-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-06-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-06-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-06-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-06-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-06-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-06-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-06-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-06-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-06-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-07-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-07-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-07-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-07-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-07-31","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-08-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-08-31","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-09-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-10-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-11-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-12-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-12-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-12-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,375150,"2009-12-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2009-12-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2009-12-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2009-12-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2009-12-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-01-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-01-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-01-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-02-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-03-31","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-04-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-04-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-04-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-05-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-05-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-05-31","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-06-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-07-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-07-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-07-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-07-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-08-31","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,0,"2010-09-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-17","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-23","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-24","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-09-30","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-06","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-07","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-13","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-14","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-20","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-21","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-25","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-26","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-27","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-28","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-10-29","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-01","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-02","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-03","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-04","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-05","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-08","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-09","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-10","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-11","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-12","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-15","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-16","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-18","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-19","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-22","PNSE"
121.951217651367,121.951217651367,121.951217651367,121.951217651367,3075,"2010-11-23","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-11-24","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-11-25","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-11-26","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-11-29","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-11-30","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-12-01","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-12-02","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-12-03","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-12-06","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-12-08","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-12-09","PNSE"
123.57723236084,123.57723236084,123.57723236084,123.57723236084,6150,"2010-12-10","PNSE"
141.463409423828,146.341461181641,141.463409423828,141.463409423828,485850,"2010-12-13","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-14","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-15","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-16","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-17","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-20","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-21","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-22","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-23","PNSE"
141.463409423828,141.463409423828,141.463409423828,141.463409423828,485850,"2010-12-27","PNSE"
170.731704711914,170.731704711914,162.601623535156,170.731704711914,9225,"2010-12-28","PNSE"
213.00813293457,213.00813293457,186.99186706543,213.00813293457,9225,"2010-12-29","PNSE"
265.040649414062,265.040649414062,252.032516479492,265.040649414062,27675,"2010-12-30","PNSE"
265.040649414062,265.040649414062,265.040649414062,265.040649414062,27675,"2011-01-03","PNSE"
265.040649414062,265.040649414062,265.040649414062,265.040649414062,27675,"2011-01-04","PNSE"
265.040649414062,265.040649414062,265.040649414062,265.040649414062,27675,"2011-01-05","PNSE"
265.040649414062,265.040649414062,265.040649414062,265.040649414062,27675,"2011-01-06","PNSE"
265.040649414062,265.040649414062,265.040649414062,265.040649414062,27675,"2011-01-07","PNSE"
265.040649414062,265.040649414062,265.040649414062,265.040649414062,27675,"2011-01-10","PNSE"
265.040649414062,265.040649414062,265.040649414062,265.040649414062,27675,"2011-01-11","PNSE"
265.040649414062,265.040649414062,265.040649414062,265.040649414062,27675,"2011-01-12","PNSE"
308.943084716797,329.268280029297,308.943084716797,308.943084716797,21525,"2011-01-13","PNSE"
308.943084716797,308.943084716797,308.943084716797,308.943084716797,21525,"2011-01-14","PNSE"
308.943084716797,308.943084716797,308.943084716797,308.943084716797,21525,"2011-01-17","PNSE"
308.943084716797,308.943084716797,308.943084716797,308.943084716797,21525,"2011-01-18","PNSE"
386.178863525391,386.178863525391,373.983734130859,386.178863525391,12300,"2011-01-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-01-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-01-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-01-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-01-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-01-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-01-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-01-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-01-31","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-17","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-02-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2011-03-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-17","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2011-03-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-03-31","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2011-04-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-04-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-05-31","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-17","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-06-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2011-07-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-07-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2011-08-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2011-08-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-08-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-09-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-17","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-10-31","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-17","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-11-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2011-12-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2011-12-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2012-01-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-17","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2012-01-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-01-31","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-17","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-02-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2012-03-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2012-03-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-03-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2012-04-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-17","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-04-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2012-05-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-02","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-03","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-09","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-10","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-16","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-23","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-24","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-28","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-29","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-30","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-05-31","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-01","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-04","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-05","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-06","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-07","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-08","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-11","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-12","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-13","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-14","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-15","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2012-06-18","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-19","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-20","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-21","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-22","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,0,"2012-06-25","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-26","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-27","PNSE"
386.178863525391,386.178863525391,386.178863525391,386.178863525391,12300,"2012-06-28","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-06-29","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-02","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-03","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-04","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-05","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-06","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-09","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-10","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-11","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-12","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-13","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-16","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-17","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-18","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-19","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-20","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-23","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-24","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-25","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-26","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-27","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-30","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-07-31","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-08-01","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-08-02","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-08-03","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-08-06","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-08-07","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-08","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-09","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-10","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-13","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-14","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-15","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-16","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-23","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-24","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-27","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,0,"2012-08-28","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-08-29","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-08-30","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-08-31","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-03","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-04","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-05","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-06","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-07","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-10","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-11","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-12","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-13","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-14","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-17","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-18","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-19","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-20","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-21","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-24","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-25","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-26","PNSE"
386.341461181641,386.341461181641,386.341461181641,386.341461181641,10250,"2012-09-27","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-09-28","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-01","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-02","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-03","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-04","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-05","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-08","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-09","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-10","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-11","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-12","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-15","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-16","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-17","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-18","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-19","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-22","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-23","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-24","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-25","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-29","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-30","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-10-31","PNSE"
385.365844726562,385.365844726562,385.365844726562,385.365844726562,2050,"2012-11-01","PNSE"
478.048767089844,478.048767089844,478.048767089844,478.048767089844,1025,"2012-11-02","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,512,"2012-11-05","PNSE"
741.463439941406,741.463439941406,741.463439941406,741.463439941406,21012,"2012-11-06","PNSE"
926.829284667969,926.829284667969,926.829284667969,926.829284667969,47150,"2012-11-07","PNSE"
1151.21948242188,1151.21948242188,1151.21948242188,1151.21948242188,44587,"2012-11-08","PNSE"
1434.14636230469,1434.14636230469,1414.63415527344,1434.14636230469,185012,"2012-11-09","PNSE"
1092.68298339844,1560.9755859375,1082.92687988281,1092.68298339844,276750,"2012-11-12","PNSE"
819.51220703125,1082.92687988281,819.51220703125,819.51220703125,304937,"2012-11-13","PNSE"
673.170715332031,848.780456542969,614.634155273438,673.170715332031,384375,"2012-11-14","PNSE"
682.926818847656,712.195129394531,634.146362304688,682.926818847656,37925,"2012-11-19","PNSE"
624.390258789062,702.439025878906,604.878051757812,624.390258789062,45100,"2012-11-20","PNSE"
614.634155273438,614.634155273438,575.609741210938,614.634155273438,7687,"2012-11-21","PNSE"
565.853637695312,604.878051757812,546.341491699219,565.853637695312,14350,"2012-11-22","PNSE"
624.390258789062,663.414611816406,565.853637695312,624.390258789062,13325,"2012-11-23","PNSE"
624.390258789062,624.390258789062,565.853637695312,624.390258789062,13837,"2012-11-26","PNSE"
575.609741210938,585.365844726562,575.609741210938,575.609741210938,11275,"2012-11-27","PNSE"
517.073181152344,565.853637695312,517.073181152344,517.073181152344,21525,"2012-11-28","PNSE"
517.073181152344,546.341491699219,507.317077636719,517.073181152344,12812,"2012-11-29","PNSE"
536.585388183594,536.585388183594,526.829284667969,536.585388183594,1025,"2012-11-30","PNSE"
595.121948242188,663.414611816406,546.341491699219,595.121948242188,7175,"2012-12-03","PNSE"
536.585388183594,536.585388183594,526.829284667969,536.585388183594,1025,"2012-12-04","PNSE"
565.853637695312,565.853637695312,556.097534179688,565.853637695312,3075,"2012-12-05","PNSE"
565.853637695312,565.853637695312,507.317077636719,565.853637695312,2050,"2012-12-06","PNSE"
507.317077636719,517.073181152344,507.317077636719,507.317077636719,17425,"2012-12-07","PNSE"
517.073181152344,565.853637695312,517.073181152344,517.073181152344,21525,"2012-12-10","PNSE"
517.073181152344,517.073181152344,517.073181152344,517.073181152344,7175,"2012-12-11","PNSE"
517.073181152344,517.073181152344,517.073181152344,517.073181152344,21012,"2012-12-12","PNSE"
517.073181152344,517.073181152344,517.073181152344,517.073181152344,17425,"2012-12-13","PNSE"
478.048767089844,507.317077636719,478.048767089844,478.048767089844,11275,"2012-12-14","PNSE"
478.048767089844,478.048767089844,478.048767089844,478.048767089844,17425,"2012-12-17","PNSE"
478.048767089844,478.048767089844,478.048767089844,478.048767089844,17937,"2012-12-18","PNSE"
478.048767089844,478.048767089844,478.048767089844,478.048767089844,17425,"2012-12-19","PNSE"
565.853637695312,595.121948242188,497.560974121094,565.853637695312,37925,"2012-12-20","PNSE"
536.585388183594,536.585388183594,487.804870605469,536.585388183594,11787,"2012-12-21","PNSE"
526.829284667969,526.829284667969,526.829284667969,526.829284667969,7175,"2012-12-26","PNSE"
487.804870605469,507.317077636719,487.804870605469,487.804870605469,20500,"2012-12-27","PNSE"
497.560974121094,497.560974121094,497.560974121094,497.560974121094,9225,"2012-12-28","PNSE"
517.073181152344,517.073181152344,517.073181152344,517.073181152344,1025,"2013-01-02","PNSE"
517.073181152344,517.073181152344,487.804870605469,517.073181152344,4612,"2013-01-03","PNSE"
497.560974121094,507.317077636719,497.560974121094,497.560974121094,2562,"2013-01-04","PNSE"
478.048767089844,497.560974121094,478.048767089844,478.048767089844,9737,"2013-01-07","PNSE"
507.317077636719,517.073181152344,497.560974121094,507.317077636719,12812,"2013-01-08","PNSE"
507.317077636719,507.317077636719,507.317077636719,507.317077636719,2050,"2013-01-09","PNSE"
517.073181152344,517.073181152344,517.073181152344,517.073181152344,1537,"2013-01-10","PNSE"
517.073181152344,517.073181152344,507.317077636719,517.073181152344,8200,"2013-01-11","PNSE"
546.341491699219,546.341491699219,536.585388183594,546.341491699219,1537,"2013-01-14","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-01-15","PNSE"
682.926818847656,682.926818847656,595.121948242188,682.926818847656,91737,"2013-01-16","PNSE"
682.926818847656,682.926818847656,682.926818847656,682.926818847656,12812,"2013-01-17","PNSE"
546.341491699219,634.146362304688,546.341491699219,546.341491699219,13837,"2013-01-18","PNSE"
536.585388183594,565.853637695312,526.829284667969,536.585388183594,16912,"2013-01-21","PNSE"
536.585388183594,536.585388183594,536.585388183594,536.585388183594,0,"2013-01-22","PNSE"
536.585388183594,536.585388183594,536.585388183594,536.585388183594,9225,"2013-01-23","PNSE"
643.902465820312,643.902465820312,575.609741210938,643.902465820312,1537,"2013-01-25","PNSE"
643.902465820312,643.902465820312,643.902465820312,643.902465820312,1537,"2013-01-28","PNSE"
682.926818847656,800,663.414611816406,682.926818847656,2050,"2013-01-29","PNSE"
682.926818847656,682.926818847656,682.926818847656,682.926818847656,2050,"2013-01-30","PNSE"
682.926818847656,682.926818847656,682.926818847656,682.926818847656,2050,"2013-01-31","PNSE"
682.926818847656,682.926818847656,682.926818847656,682.926818847656,2050,"2013-02-01","PNSE"
643.902465820312,643.902465820312,643.902465820312,643.902465820312,1025,"2013-02-04","PNSE"
643.902465820312,643.902465820312,643.902465820312,643.902465820312,0,"2013-02-05","PNSE"
643.902465820312,643.902465820312,643.902465820312,643.902465820312,1025,"2013-02-06","PNSE"
682.926818847656,682.926818847656,682.926818847656,682.926818847656,512,"2013-02-07","PNSE"
585.365844726562,585.365844726562,536.585388183594,585.365844726562,5637,"2013-02-08","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,5637,"2013-02-11","PNSE"
585.365844726562,682.926818847656,585.365844726562,585.365844726562,2562,"2013-02-12","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,2562,"2013-02-13","PNSE"
536.585388183594,604.878051757812,526.829284667969,536.585388183594,2562,"2013-02-14","PNSE"
536.585388183594,536.585388183594,536.585388183594,536.585388183594,1025,"2013-02-15","PNSE"
536.585388183594,585.365844726562,517.073181152344,536.585388183594,5637,"2013-02-18","PNSE"
517.073181152344,536.585388183594,517.073181152344,517.073181152344,3075,"2013-02-19","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,512,"2013-02-20","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,512,"2013-02-21","PNSE"
585.365844726562,634.146362304688,585.365844726562,585.365844726562,4612,"2013-02-22","PNSE"
526.829284667969,565.853637695312,507.317077636719,526.829284667969,14862,"2013-02-25","PNSE"
526.829284667969,536.585388183594,526.829284667969,526.829284667969,3587,"2013-02-26","PNSE"
614.634155273438,624.390258789062,556.097534179688,614.634155273438,49200,"2013-02-27","PNSE"
585.365844726562,585.365844726562,526.829284667969,585.365844726562,6662,"2013-02-28","PNSE"
536.585388183594,536.585388183594,536.585388183594,536.585388183594,9225,"2013-03-01","PNSE"
575.609741210938,575.609741210938,575.609741210938,575.609741210938,1025,"2013-03-04","PNSE"
536.585388183594,536.585388183594,536.585388183594,536.585388183594,1537,"2013-03-05","PNSE"
536.585388183594,536.585388183594,536.585388183594,536.585388183594,1537,"2013-03-06","PNSE"
536.585388183594,536.585388183594,536.585388183594,536.585388183594,1537,"2013-03-07","PNSE"
517.073181152344,536.585388183594,517.073181152344,517.073181152344,8200,"2013-03-08","PNSE"
536.585388183594,536.585388183594,536.585388183594,536.585388183594,1537,"2013-03-11","PNSE"
556.097534179688,556.097534179688,556.097534179688,556.097534179688,512,"2013-03-13","PNSE"
585.365844726562,604.878051757812,575.609741210938,585.365844726562,8200,"2013-03-14","PNSE"
536.585388183594,634.146362304688,536.585388183594,536.585388183594,21012,"2013-03-15","PNSE"
663.414611816406,663.414611816406,624.390258789062,663.414611816406,73287,"2013-03-18","PNSE"
663.414611816406,751.219482421875,565.853637695312,663.414611816406,3587,"2013-03-19","PNSE"
760.9755859375,760.9755859375,760.9755859375,760.9755859375,512,"2013-03-20","PNSE"
595.121948242188,682.926818847656,595.121948242188,595.121948242188,7175,"2013-03-21","PNSE"
595.121948242188,634.146362304688,595.121948242188,595.121948242188,8200,"2013-03-22","PNSE"
634.146362304688,634.146362304688,585.365844726562,634.146362304688,10762,"2013-03-25","PNSE"
682.926818847656,731.707336425781,634.146362304688,682.926818847656,17425,"2013-03-26","PNSE"
634.146362304688,634.146362304688,634.146362304688,634.146362304688,512,"2013-03-27","PNSE"
634.146362304688,634.146362304688,634.146362304688,634.146362304688,10250,"2013-03-28","PNSE"
585.365844726562,731.707336425781,546.341491699219,585.365844726562,10250,"2013-04-01","PNSE"
604.878051757812,604.878051757812,565.853637695312,604.878051757812,14350,"2013-04-02","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,1537,"2013-04-03","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,1537,"2013-04-04","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,2562,"2013-04-05","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,2562,"2013-04-08","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,2562,"2013-04-09","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,6150,"2013-04-10","PNSE"
585.365844726562,585.365844726562,585.365844726562,585.365844726562,1537,"2013-04-11","PNSE"
682.926818847656,682.926818847656,585.365844726562,682.926818847656,1537,"2013-04-12","PNSE"
682.926818847656,682.926818847656,682.926818847656,682.926818847656,1537,"2013-04-15","PNSE"
682.926818847656,682.926818847656,682.926818847656,682.926818847656,1537,"2013-04-16","PNSE"
595.121948242188,653.658508300781,595.121948242188,595.121948242188,18450,"2013-04-17","PNSE"
575.609741210938,682.926818847656,575.609741210938,575.609741210938,36387,"2013-04-18","PNSE"
595.121948242188,595.121948242188,575.609741210938,595.121948242188,20500,"2013-04-19","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,20500,"2013-04-22","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,20500,"2013-04-23","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,20500,"2013-04-24","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,20500,"2013-04-25","PNSE"
556.097534179688,556.097534179688,556.097534179688,556.097534179688,1025,"2013-04-26","PNSE"
556.097534179688,556.097534179688,556.097534179688,556.097534179688,1025,"2013-04-29","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,30750,"2013-04-30","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,11275,"2013-05-01","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,11275,"2013-05-02","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,11275,"2013-05-03","PNSE"
595.121948242188,595.121948242188,546.341491699219,556.097534179688,48175,"2013-05-06","PNSE"
556.097534179688,556.097534179688,556.097534179688,556.097534179688,48175,"2013-05-07","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,36900,"2013-05-08","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,36900,"2013-05-10","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,36900,"2013-05-13","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,36900,"2013-05-14","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,36900,"2013-05-15","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,36900,"2013-05-16","PNSE"
556.097534179688,556.097534179688,556.097534179688,556.097534179688,512,"2013-05-17","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1537,"2013-05-20","PNSE"
673.170715332031,673.170715332031,653.658508300781,653.658508300781,2050,"2013-05-21","PNSE"
653.658508300781,653.658508300781,653.658508300781,653.658508300781,2050,"2013-05-22","PNSE"
653.658508300781,653.658508300781,653.658508300781,653.658508300781,2050,"2013-05-23","PNSE"
546.341491699219,595.121948242188,546.341491699219,565.853637695312,5637,"2013-05-24","PNSE"
575.609741210938,575.609741210938,575.609741210938,575.609741210938,512,"2013-05-27","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1025,"2013-05-28","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1025,"2013-05-29","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1025,"2013-05-30","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1025,"2013-05-31","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1025,"2013-06-03","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1025,"2013-06-04","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1025,"2013-06-05","PNSE"
595.121948242188,595.121948242188,595.121948242188,595.121948242188,1025,"2013-06-07","PNSE"
556.097534179688,556.097534179688,546.341491699219,546.341491699219,1025,"2013-06-10","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-11","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-12","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-13","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-14","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-17","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-18","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-19","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-20","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-21","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,1537,"2013-06-24","PNSE"
546.341491699219,595.121948242188,546.341491699219,546.341491699219,17425,"2013-06-25","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,17425,"2013-06-26","PNSE"
546.341491699219,546.341491699219,546.341491699219,546.341491699219,17425,"2013-06-27","PNSE"
604.878051757812,604.878051757812,604.878051757812,604.878051757812,5637,"2013-06-28","PNSE"
604.878051757812,604.878051757812,604.878051757812,604.878051757812,20500,"2013-07-01","PNSE"
604.878051757812,604.878051757812,604.878051757812,604.878051757812,20500,"2013-07-02","PNSE"
604.878051757812,604.878051757812,604.878051757812,604.878051757812,2050,"2013-07-03","PNSE"
731.707336425781,731.707336425781,731.707336425781,731.707336425781,512,"2013-07-04","PNSE"
800,800,702.439025878906,702.439025878906,1537,"2013-07-05","PNSE"
702.439025878906,702.439025878906,702.439025878906,702.439025878906,6150,"2013-07-08","PNSE"
702.439025878906,702.439025878906,702.439025878906,702.439025878906,2562,"2013-07-09","PNSE"
702.439025878906,702.439025878906,702.439025878906,702.439025878906,2562,"2013-07-10","PNSE"
702.439025878906,702.439025878906,702.439025878906,702.439025878906,2562,"2013-07-11","PNSE"
702.439025878906,702.439025878906,702.439025878906,702.439025878906,2562,"2013-07-12","PNSE"
702.439025878906,702.439025878906,702.439025878906,702.439025878906,2562,"2013-07-15","PNSE"
700,700,700,700,2500,"2013-07-16","PNSE"
700,700,700,700,2500,"2013-07-17","PNSE"
600,600,600,600,1000,"2013-07-18","PNSE"
600,600,600,600,1000,"2013-07-19","PNSE"
600,600,600,600,500,"2013-07-22","PNSE"
600,600,600,600,500,"2013-07-23","PNSE"
600,600,600,600,500,"2013-07-24","PNSE"
600,600,600,600,500,"2013-07-25","PNSE"
600,600,600,600,500,"2013-07-26","PNSE"
600,600,600,600,500,"2013-07-29","PNSE"
600,600,600,600,500,"2013-07-30","PNSE"
600,600,600,600,500,"2013-07-31","PNSE"
600,600,600,600,500,"2013-08-01","PNSE"
600,600,600,600,500,"2013-08-02","PNSE"
600,600,600,600,500,"2013-08-12","PNSE"
600,600,600,600,500,"2013-08-13","PNSE"
600,600,600,600,500,"2013-08-14","PNSE"
600,600,600,600,26500,"2013-08-15","PNSE"
600,600,600,600,26500,"2013-08-16","PNSE"
600,600,600,600,26500,"2013-08-19","PNSE"
600,600,600,600,26500,"2013-08-20","PNSE"
600,600,600,600,26500,"2013-08-21","PNSE"
600,600,600,600,26500,"2013-08-22","PNSE"
600,600,600,600,26500,"2013-08-23","PNSE"
455,455,455,455,1000,"2013-08-26","PNSE"
460,470,460,470,8000,"2013-08-27","PNSE"
470,470,470,470,1500,"2013-08-28","PNSE"
470,470,470,470,21000,"2013-08-29","PNSE"
470,470,470,470,21000,"2013-08-30","PNSE"
470,470,470,470,21000,"2013-09-02","PNSE"
470,470,470,470,21000,"2013-09-03","PNSE"
470,470,470,470,21000,"2013-09-04","PNSE"
470,470,470,470,0,"2013-09-05","PNSE"
470,470,470,470,500,"2013-09-06","PNSE"
470,470,470,470,500,"2013-09-09","PNSE"
540,550,540,550,12000,"2013-09-10","PNSE"
550,550,550,550,12000,"2013-09-11","PNSE"
550,550,550,550,12000,"2013-09-12","PNSE"
550,550,550,550,500,"2013-09-13","PNSE"
550,550,550,550,500,"2013-09-16","PNSE"
550,550,550,550,500,"2013-09-17","PNSE"
550,550,550,550,500,"2013-09-18","PNSE"
550,550,550,550,500,"2013-09-19","PNSE"
550,550,550,550,500,"2013-09-20","PNSE"
550,550,550,550,500,"2013-09-23","PNSE"
550,550,550,550,500,"2013-09-24","PNSE"
620,620,620,620,10000,"2013-09-25","PNSE"
620,620,620,620,10000,"2013-09-26","PNSE"
620,620,620,620,2500,"2013-09-27","PNSE"
620,620,620,620,11000,"2013-09-30","PNSE"
620,620,620,620,11000,"2013-10-01","PNSE"
610,630,610,630,1000,"2013-10-02","PNSE"
630,630,630,630,1000,"2013-10-03","PNSE"
740,740,740,740,500,"2013-10-04","PNSE"
740,740,740,740,500,"2013-10-07","PNSE"
740,740,740,740,500,"2013-10-08","PNSE"
560,730,560,730,6000,"2013-10-09","PNSE"
730,730,730,730,6000,"2013-10-10","PNSE"
730,730,730,730,6000,"2013-10-11","PNSE"
730,730,730,730,6000,"2013-10-16","PNSE"
730,730,730,730,6000,"2013-10-17","PNSE"
850,850,830,830,1000,"2013-10-18","PNSE"
830,830,830,830,1000,"2013-10-21","PNSE"
830,830,830,830,1000,"2013-10-22","PNSE"
830,830,830,830,1000,"2013-10-23","PNSE"
830,830,830,830,1000,"2013-10-24","PNSE"
830,830,830,830,1000,"2013-10-25","PNSE"
830,830,830,830,1000,"2013-10-28","PNSE"
830,830,830,830,1000,"2013-10-29","PNSE"
830,830,830,830,1000,"2013-10-30","PNSE"
830,830,830,830,1000,"2013-10-31","PNSE"
830,830,830,830,1000,"2013-11-01","PNSE"
830,830,830,830,1000,"2013-11-04","PNSE"
830,830,830,830,1000,"2013-11-06","PNSE"
830,830,830,830,1000,"2013-11-07","PNSE"
830,830,830,830,1000,"2013-11-08","PNSE"
830,830,830,830,1000,"2013-11-11","PNSE"
830,830,830,830,1000,"2013-11-12","PNSE"
830,830,830,830,1000,"2013-11-13","PNSE"
830,830,830,830,1000,"2013-11-14","PNSE"
830,830,830,830,1000,"2013-11-15","PNSE"
830,830,830,830,1000,"2013-11-18","PNSE"
830,830,830,830,1000,"2013-11-19","PNSE"
750,750,630,630,22000,"2013-11-20","PNSE"
520,520,510,510,8000,"2013-11-21","PNSE"
540,550,520,520,1500,"2013-11-22","PNSE"
530,530,530,530,1000,"2013-11-25","PNSE"
530,530,530,530,1000,"2013-11-26","PNSE"
530,530,530,530,1000,"2013-11-27","PNSE"
530,530,530,530,1000,"2013-11-28","PNSE"
520,520,520,520,500,"2013-11-29","PNSE"
520,520,520,520,500,"2013-12-02","PNSE"
530,530,530,530,500,"2013-12-03","PNSE"
530,530,530,530,500,"2013-12-04","PNSE"
530,530,530,530,500,"2013-12-05","PNSE"
530,530,530,530,500,"2013-12-06","PNSE"
530,530,530,530,500,"2013-12-09","PNSE"
530,530,530,530,500,"2013-12-10","PNSE"
530,530,530,530,500,"2013-12-11","PNSE"
530,530,530,530,500,"2013-12-12","PNSE"
530,530,530,530,500,"2013-12-13","PNSE"
530,530,530,530,500,"2013-12-16","PNSE"
530,530,530,530,500,"2013-12-17","PNSE"
530,530,530,530,500,"2013-12-18","PNSE"
560,560,560,560,500,"2013-12-19","PNSE"
570,570,570,570,500,"2013-12-20","PNSE"
570,570,570,570,500,"2013-12-23","PNSE"
580,580,580,580,500,"2013-12-24","PNSE"
580,580,580,580,500,"2013-12-27","PNSE"
580,580,580,580,500,"2013-12-30","PNSE"
580,580,580,580,0,"2014-01-02","PNSE"
580,580,580,580,0,"2014-01-03","PNSE"
580,580,580,580,0,"2014-01-06","PNSE"
580,580,580,580,0,"2014-01-07","PNSE"
580,580,580,580,0,"2014-01-08","PNSE"
580,580,580,580,0,"2014-01-09","PNSE"
580,580,580,580,0,"2014-01-10","PNSE"
440,440,440,440,100,"2014-01-13","PNSE"
440,440,440,440,0,"2014-01-15","PNSE"
550,550,550,550,200,"2014-01-16","PNSE"
575,575,575,575,30000,"2014-01-17","PNSE"
575,575,575,575,0,"2014-01-20","PNSE"
575,575,575,575,0,"2014-01-21","PNSE"
500,580,500,580,200,"2014-01-22","PNSE"
550,570,540,540,400,"2014-01-23","PNSE"
540,540,540,540,200,"2014-01-24","PNSE"
550,550,550,550,10100,"2014-01-27","PNSE"
550,550,550,550,0,"2014-01-28","PNSE"
590,590,590,590,200,"2014-01-29","PNSE"
590,590,590,590,100,"2014-01-30","PNSE"
550,550,550,550,2300,"2014-02-03","PNSE"
615,615,415,615,10400,"2014-02-04","PNSE"
615,615,615,615,0,"2014-02-05","PNSE"
615,615,615,615,0,"2014-02-06","PNSE"
615,615,615,615,0,"2014-02-07","PNSE"
615,615,615,615,0,"2014-02-10","PNSE"
615,615,615,615,0,"2014-02-11","PNSE"
615,615,615,615,0,"2014-02-12","PNSE"
615,615,615,615,0,"2014-02-13","PNSE"
615,615,615,615,0,"2014-02-14","PNSE"
505,560,500,560,2900,"2014-02-17","PNSE"
545,550,545,550,1500,"2014-02-18","PNSE"
500,500,500,500,4000,"2014-02-19","PNSE"
560,560,550,560,500,"2014-02-20","PNSE"
560,560,560,560,100,"2014-02-21","PNSE"
560,560,560,560,0,"2014-02-24","PNSE"
600,600,600,600,100,"2014-02-25","PNSE"
600,600,600,600,0,"2014-02-26","PNSE"
600,600,600,600,0,"2014-02-27","PNSE"
600,600,600,600,0,"2014-02-28","PNSE"
505,505,505,505,200,"2014-03-03","PNSE"
505,505,505,505,0,"2014-03-04","PNSE"
545,575,545,575,200,"2014-03-05","PNSE"
575,575,575,575,0,"2014-03-06","PNSE"
575,575,575,575,0,"2014-03-07","PNSE"
610,610,610,610,100,"2014-03-10","PNSE"
610,610,610,610,0,"2014-03-11","PNSE"
520,520,520,520,100,"2014-03-12","PNSE"
520,520,520,520,0,"2014-03-13","PNSE"
520,520,520,520,0,"2014-03-14","PNSE"
520,520,520,520,0,"2014-03-17","PNSE"
423,535,423,535,1200,"2014-03-18","PNSE"
535,535,535,535,0,"2014-03-19","PNSE"
535,535,535,535,0,"2014-03-20","PNSE"
436,520,435,449,19100,"2014-03-21","PNSE"
449,450,426,426,21700,"2014-03-24","PNSE"
426,430,422,424,10800,"2014-03-25","PNSE"
444,444,444,444,100,"2014-03-26","PNSE"
447,449,445,449,15800,"2014-03-27","PNSE"
500,540,500,540,300,"2014-03-28","PNSE"
421,480,420,480,83300,"2014-04-01","PNSE"
498,580,438,439,5500,"2014-04-02","PNSE"
440,440,440,440,1100,"2014-04-03","PNSE"
440,440,440,440,2600,"2014-04-04","PNSE"
425,425,424,424,2500,"2014-04-07","PNSE"
426,426,425,425,13000,"2014-04-08","PNSE"
425,425,425,425,0,"2014-04-09","PNSE"
426,426,425,425,2500,"2014-04-10","PNSE"
425,425,425,425,0,"2014-04-11","PNSE"
425,425,425,425,0,"2014-04-14","PNSE"
425,425,425,425,0,"2014-04-15","PNSE"
425,425,425,425,0,"2014-04-16","PNSE"
425,425,425,425,0,"2014-04-17","PNSE"
425,425,425,425,5000,"2014-04-21","PNSE"
425,425,425,425,0,"2014-04-22","PNSE"
425,425,425,425,0,"2014-04-23","PNSE"
448,450,448,450,10900,"2014-04-24","PNSE"
450,460,450,460,5200,"2014-04-25","PNSE"
470,470,378,378,5200,"2014-04-28","PNSE"
378,378,378,378,0,"2014-04-29","PNSE"
378,378,378,378,0,"2014-04-30","PNSE"
378,378,378,378,0,"2014-05-02","PNSE"
385,385,385,385,100,"2014-05-05","PNSE"
385,385,385,385,0,"2014-05-06","PNSE"
390,396,390,396,3200,"2014-05-07","PNSE"
401,404,401,402,4000,"2014-05-08","PNSE"
450,450,447,449,8700,"2014-05-09","PNSE"
449,449,401,429,12900,"2014-05-12","PNSE"
449,450,428,428,8000,"2014-05-13","PNSE"
500,500,498,498,4100,"2014-05-14","PNSE"
401,480,401,480,9700,"2014-05-16","PNSE"
478,478,478,478,100,"2014-05-19","PNSE"
459,498,440,459,22600,"2014-05-20","PNSE"
450,470,380,450,7200,"2014-05-21","PNSE"
450,470,450,450,16800,"2014-05-22","PNSE"
440,450,400,440,2200,"2014-05-23","PNSE"
417,441,381,417,30400,"2014-05-26","PNSE"
418,438,417,418,61500,"2014-05-28","PNSE"
437,437,418,437,26300,"2014-05-30","PNSE"
435,435,416,435,19000,"2014-06-02","PNSE"
435,435,434,435,1100,"2014-06-03","PNSE"
500,500,401,500,24800,"2014-06-04","PNSE"
525,525,499,499,300,"2014-06-05","PNSE"
490,525,490,490,10600,"2014-06-06","PNSE"
500,500,500,500,100,"2014-06-09","PNSE"
500,500,500,500,0,"2014-06-10","PNSE"
439,450,420,439,25500,"2014-06-11","PNSE"
460,498,459,460,1200,"2014-06-12","PNSE"
479,479,479,479,100,"2014-06-13","PNSE"
488,488,488,488,100,"2014-06-16","PNSE"
499,499,499,499,200,"2014-06-17","PNSE"
498,498,479,498,18600,"2014-06-18","PNSE"
499,499,499,499,100,"2014-06-19","PNSE"
499,499,499,499,0,"2014-06-20","PNSE"
499,499,499,499,100,"2014-06-23","PNSE"
499,499,499,499,0,"2014-06-24","PNSE"
499,499,499,499,0,"2014-06-25","PNSE"
499,499,499,499,0,"2014-06-26","PNSE"
499,499,499,499,0,"2014-06-27","PNSE"
499,499,499,499,0,"2014-06-30","PNSE"
499,499,499,499,0,"2014-07-01","PNSE"
499,499,499,499,0,"2014-07-02","PNSE"
490,490,488,490,5500,"2014-07-03","PNSE"
490,490,490,490,1000,"2014-07-04","PNSE"
490,490,490,490,0,"2014-07-07","PNSE"
490,490,490,490,1400,"2014-07-08","PNSE"
490,490,490,490,0,"2014-07-09","PNSE"
490,490,490,490,10800,"2014-07-10","PNSE"
500,500,490,500,1400,"2014-07-11","PNSE"
500,500,500,500,0,"2014-07-14","PNSE"
600,600,515,600,300,"2014-07-15","PNSE"
600,600,600,600,0,"2014-07-16","PNSE"
450,450,450,450,2000,"2014-07-17","PNSE"
520,540,480,520,20600,"2014-07-18","PNSE"
560,560,560,560,100,"2014-07-21","PNSE"
540,570,489,540,1200,"2014-07-22","PNSE"
560,560,481,560,500,"2014-07-23","PNSE"
560,560,500,560,3000,"2014-07-24","PNSE"
560,560,560,560,0,"2014-07-25","PNSE"
560,560,560,560,0,"2014-08-04","PNSE"
500,500,456,500,300,"2014-08-05","PNSE"
500,500,500,500,400,"2014-08-06","PNSE"
510,510,510,510,100,"2014-08-07","PNSE"
510,510,510,510,0,"2014-08-08","PNSE"
460,460,410,460,8100,"2014-08-11","PNSE"
460,460,460,460,0,"2014-08-12","PNSE"
540,540,540,540,100,"2014-08-13","PNSE"
540,540,540,540,0,"2014-08-14","PNSE"
540,540,540,540,0,"2014-08-15","PNSE"
540,540,540,540,0,"2014-08-18","PNSE"
540,540,540,540,0,"2014-08-19","PNSE"
540,540,540,540,0,"2014-08-20","PNSE"
540,540,540,540,0,"2014-08-21","PNSE"
540,540,540,540,0,"2014-08-22","PNSE"
540,540,540,540,0,"2014-08-25","PNSE"
540,540,540,540,0,"2014-08-26","PNSE"
540,540,540,540,0,"2014-08-27","PNSE"
540,540,540,540,0,"2014-08-28","PNSE"
540,540,540,540,0,"2014-08-29","PNSE"
540,540,540,540,0,"2014-09-01","PNSE"
480,499,443,480,600,"2014-09-02","PNSE"
500,500,500,500,100,"2014-09-03","PNSE"
499,499,499,499,100,"2014-09-04","PNSE"
499,499,499,499,0,"2014-09-05","PNSE"
499,499,499,499,0,"2014-09-08","PNSE"
520,520,520,520,100,"2014-09-09","PNSE"
520,520,520,520,0,"2014-09-10","PNSE"
520,520,520,520,0,"2014-09-11","PNSE"
520,520,520,520,0,"2014-09-12","PNSE"
500,500,500,500,1000,"2014-09-15","PNSE"
480,480,412,480,19700,"2014-09-16","PNSE"
498,498,460,498,18900,"2014-09-17","PNSE"
510,510,438,510,19300,"2014-09-18","PNSE"
510,510,510,510,100,"2014-09-19","PNSE"
515,515,406,515,19400,"2014-09-22","PNSE"
600,600,462,600,400,"2014-09-23","PNSE"
600,600,600,600,0,"2014-09-24","PNSE"
600,600,600,600,0,"2014-09-25","PNSE"
600,600,600,600,0,"2014-09-26","PNSE"
451,451,451,451,100,"2014-09-29","PNSE"
470,500,470,470,25500,"2014-09-30","PNSE"
470,470,470,470,0,"2014-10-01","PNSE"
479,499,460,479,20800,"2014-10-02","PNSE"
479,479,479,479,0,"2014-10-03","PNSE"
468,470,468,468,4000,"2014-10-06","PNSE"
463,463,463,463,2000,"2014-10-07","PNSE"
495,495,495,495,100,"2014-10-08","PNSE"
495,495,435,495,29400,"2014-10-09","PNSE"
495,495,495,495,100,"2014-10-10","PNSE"
495,495,495,495,0,"2014-10-13","PNSE"
495,495,495,495,0,"2014-10-14","PNSE"
495,495,495,495,0,"2014-10-15","PNSE"
495,495,495,495,0,"2014-10-16","PNSE"
495,495,495,495,0,"2014-10-17","PNSE"
495,495,495,495,0,"2014-10-20","PNSE"
495,495,495,495,0,"2014-10-21","PNSE"
495,495,495,495,0,"2014-10-22","PNSE"
495,495,495,495,0,"2014-10-23","PNSE"
495,495,495,495,0,"2014-10-24","PNSE"
495,495,495,495,0,"2014-10-27","PNSE"
495,495,495,495,0,"2014-10-28","PNSE"
495,495,495,495,0,"2014-10-29","PNSE"
495,495,495,495,0,"2014-10-30","PNSE"
495,495,495,495,0,"2014-10-31","PNSE"
495,495,495,495,0,"2014-11-03","PNSE"
495,495,495,495,0,"2014-11-04","PNSE"
497,497,425,497,10500,"2014-11-05","PNSE"
497,497,497,497,0,"2014-11-06","PNSE"
497,497,497,497,0,"2014-11-07","PNSE"
497,497,497,497,0,"2014-11-10","PNSE"
497,497,497,497,0,"2014-11-11","PNSE"
498,498,480,498,2500,"2014-11-12","PNSE"
498,498,498,498,0,"2014-11-13","PNSE"
498,498,498,498,0,"2014-11-14","PNSE"
498,498,498,498,0,"2014-11-17","PNSE"
480,480,480,480,1000,"2014-11-18","PNSE"
480,480,480,480,0,"2014-11-19","PNSE"
496,496,496,496,100,"2014-11-20","PNSE"
496,496,496,496,0,"2014-11-21","PNSE"
505,600,425,505,20200,"2014-11-24","PNSE"
471,471,412,471,12200,"2014-11-25","PNSE"
451,468,450,451,13800,"2014-11-26","PNSE"
451,451,451,451,0,"2014-11-27","PNSE"
451,451,451,451,0,"2014-11-28","PNSE"
480,480,480,480,6100,"2014-12-01","PNSE"
480,480,480,480,0,"2014-12-02","PNSE"
480,480,480,480,0,"2014-12-03","PNSE"
499,499,499,499,100,"2014-12-04","PNSE"
499,499,499,499,0,"2014-12-05","PNSE"
499,499,499,499,0,"2014-12-08","PNSE"
499,499,499,499,0,"2014-12-09","PNSE"
499,499,499,499,0,"2014-12-10","PNSE"
500,540,500,540,200,"2014-12-11","PNSE"
540,540,540,540,0,"2014-12-12","PNSE"
450,535,430,535,17700,"2014-12-15","PNSE"
435,520,416,515,38500,"2014-12-16","PNSE"
600,600,600,600,100,"2014-12-17","PNSE"
555,595,555,555,12100,"2014-12-18","PNSE"
555,555,555,555,0,"2014-12-19","PNSE"
555,555,555,555,0,"2014-12-22","PNSE"
490,550,490,545,13900,"2014-12-23","PNSE"
545,545,545,545,0,"2014-12-24","PNSE"
525,585,485,545,28200,"2014-12-29","PNSE"
545,545,545,545,0,"2014-12-30","PNSE"
545,545,545,545,0,"2015-01-02","PNSE"
450,450,450,450,1000,"2015-01-05","PNSE"
431,435,420,435,10000,"2015-01-06","PNSE"
455,485,445,445,9800,"2015-01-07","PNSE"
450,450,420,450,28800,"2015-01-08","PNSE"
450,450,450,450,0,"2015-01-09","PNSE"
450,450,450,450,0,"2015-01-12","PNSE"
450,450,450,450,0,"2015-01-13","PNSE"
450,450,450,450,0,"2015-01-14","PNSE"
540,540,540,540,100,"2015-01-15","PNSE"
590,590,590,590,100,"2015-01-16","PNSE"
600,600,515,585,6900,"2015-01-19","PNSE"
620,620,590,590,6600,"2015-01-20","PNSE"
590,590,590,590,0,"2015-01-21","PNSE"
610,610,610,610,100,"2015-01-22","PNSE"
610,610,610,610,0,"2015-01-23","PNSE"
505,580,505,580,27800,"2015-01-26","PNSE"
610,610,610,610,100,"2015-01-27","PNSE"
610,610,610,610,0,"2015-01-28","PNSE"
610,610,610,610,0,"2015-01-29","PNSE"
610,610,610,610,0,"2015-01-30","PNSE"
610,610,610,610,0,"2015-02-02","PNSE"
610,610,610,610,0,"2015-02-03","PNSE"
610,610,610,610,0,"2015-02-04","PNSE"
610,610,610,610,0,"2015-02-05","PNSE"
620,620,620,620,100,"2015-02-06","PNSE"
620,620,620,620,0,"2015-02-09","PNSE"
620,620,620,620,0,"2015-02-10","PNSE"
620,620,620,620,0,"2015-02-11","PNSE"
620,620,620,620,0,"2015-02-12","PNSE"
685,685,465,470,17200,"2015-02-13","PNSE"
489,489,489,489,1600,"2015-02-16","PNSE"
500,550,495,545,7700,"2015-02-17","PNSE"
545,545,540,540,1300,"2015-02-18","PNSE"
451,535,451,535,200,"2015-02-20","PNSE"
595,595,595,595,100,"2015-02-23","PNSE"
505,570,505,570,22300,"2015-02-24","PNSE"
450,550,450,550,11800,"2015-02-25","PNSE"
550,550,550,550,0,"2015-02-26","PNSE"
456,490,450,450,12400,"2015-02-27","PNSE"
470,483,451,478,11500,"2015-03-02","PNSE"
480,480,480,480,100,"2015-03-03","PNSE"
460,460,460,460,600,"2015-03-04","PNSE"
475,475,475,475,100,"2015-03-05","PNSE"
475,475,475,475,0,"2015-03-06","PNSE"
475,475,475,475,0,"2015-03-09","PNSE"
475,475,475,475,0,"2015-03-10","PNSE"
475,475,475,475,0,"2015-03-11","PNSE"
475,475,475,475,0,"2015-03-12","PNSE"
475,475,475,475,0,"2015-03-13","PNSE"
475,485,471,485,2600,"2015-03-16","PNSE"
396,420,396,420,300,"2015-03-17","PNSE"
420,420,420,420,0,"2015-03-18","PNSE"
440,459,440,459,200,"2015-03-19","PNSE"
450,450,450,450,100,"2015-03-20","PNSE"
450,450,450,450,0,"2015-03-23","PNSE"
469,469,469,469,100,"2015-03-24","PNSE"
469,469,469,469,0,"2015-03-25","PNSE"
469,469,469,469,0,"2015-03-26","PNSE"
469,469,469,469,0,"2015-03-27","PNSE"
475,475,475,475,100,"2015-03-30","PNSE"
475,475,475,475,0,"2015-03-31","PNSE"
475,475,475,475,0,"2015-04-01","PNSE"
475,475,475,475,0,"2015-04-02","PNSE"
475,475,475,475,0,"2015-04-06","PNSE"
475,475,475,475,100,"2015-04-07","PNSE"
475,475,475,475,100,"2015-04-08","PNSE"
475,475,475,475,0,"2015-04-09","PNSE"
475,475,475,475,0,"2015-04-10","PNSE"
455,455,415,455,12200,"2015-04-13","PNSE"
450,450,450,450,11800,"2015-04-14","PNSE"
455,455,455,455,17600,"2015-04-15","PNSE"
454,455,454,455,21200,"2015-04-16","PNSE"
455,455,455,455,0,"2015-04-17","PNSE"
455,455,455,455,0,"2015-04-20","PNSE"
455,455,455,455,0,"2015-04-21","PNSE"
455,455,455,455,0,"2015-04-22","PNSE"
455,455,455,455,0,"2015-04-23","PNSE"
455,455,455,455,0,"2015-04-24","PNSE"
455,455,455,455,0,"2015-04-27","PNSE"
403,404,400,400,75800,"2015-04-28","PNSE"
400,400,400,400,0,"2015-04-29","PNSE"
400,400,400,400,0,"2015-04-30","PNSE"
400,400,400,400,200,"2015-05-04","PNSE"
400,400,400,400,0,"2015-05-05","PNSE"
419,419,419,419,100,"2015-05-06","PNSE"
417,419,417,419,10000,"2015-05-07","PNSE"
400,400,400,400,2400,"2015-05-08","PNSE"
400,400,400,400,200,"2015-05-11","PNSE"
400,400,400,400,0,"2015-05-12","PNSE"
468,468,468,468,100,"2015-05-13","PNSE"
468,468,468,468,0,"2015-05-15","PNSE"
468,468,468,468,0,"2015-05-18","PNSE"
468,468,468,468,100,"2015-05-19","PNSE"
468,468,468,468,0,"2015-05-20","PNSE"
468,468,468,468,100,"2015-05-21","PNSE"
468,468,468,468,100,"2015-05-22","PNSE"
468,468,468,468,100,"2015-05-25","PNSE"
468,468,468,468,0,"2015-05-26","PNSE"
400,400,360,400,5500,"2015-05-27","PNSE"
400,400,400,400,0,"2015-05-28","PNSE"
400,400,400,400,0,"2015-05-29","PNSE"
400,400,400,400,0,"2015-06-01","PNSE"
400,400,400,400,0,"2015-06-03","PNSE"
400,400,400,400,0,"2015-06-04","PNSE"
400,400,400,400,0,"2015-06-05","PNSE"
400,400,400,400,0,"2015-06-08","PNSE"
400,400,400,400,0,"2015-06-09","PNSE"
400,400,400,400,100,"2015-06-10","PNSE"
400,400,400,400,0,"2015-06-11","PNSE"
400,400,400,400,100,"2015-06-12","PNSE"
400,400,400,400,0,"2015-06-15","PNSE"
438,438,438,438,100,"2015-06-16","PNSE"
438,438,438,438,0,"2015-06-17","PNSE"
438,438,438,438,0,"2015-06-18","PNSE"
438,438,438,438,0,"2015-06-19","PNSE"
438,438,438,438,0,"2015-06-22","PNSE"
438,438,438,438,0,"2015-06-23","PNSE"
438,438,438,438,0,"2015-06-24","PNSE"
438,438,438,438,0,"2015-06-25","PNSE"
438,438,438,438,0,"2015-06-26","PNSE"
438,438,438,438,0,"2015-06-29","PNSE"
457,457,457,457,100,"2015-06-30","PNSE"
457,457,457,457,0,"2015-07-01","PNSE"
457,457,457,457,0,"2015-07-02","PNSE"
457,457,457,457,0,"2015-07-03","PNSE"
457,457,457,457,0,"2015-07-06","PNSE"
410,410,410,410,100,"2015-07-07","PNSE"
410,410,410,410,0,"2015-07-08","PNSE"
410,410,410,410,0,"2015-07-09","PNSE"
410,410,410,410,0,"2015-07-10","PNSE"
410,410,410,410,0,"2015-07-13","PNSE"
414,454,414,454,300,"2015-07-14","PNSE"
454,454,454,454,0,"2015-07-15","PNSE"
454,454,454,454,0,"2015-07-22","PNSE"
408,410,405,410,1100,"2015-07-23","PNSE"
410,410,410,410,0,"2015-07-24","PNSE"
402,402,402,402,100,"2015-07-27","PNSE"
402,402,402,402,0,"2015-07-28","PNSE"
405,405,405,405,100,"2015-07-29","PNSE"
405,405,405,405,0,"2015-07-30","PNSE"
399,399,380,399,1600,"2015-07-31","PNSE"
398,409,398,409,200,"2015-08-03","PNSE"
409,409,409,409,0,"2015-08-04","PNSE"
409,409,409,409,0,"2015-08-05","PNSE"
408,410,408,410,4300,"2015-08-06","PNSE"
410,410,410,410,0,"2015-08-07","PNSE"
410,410,410,410,0,"2015-08-10","PNSE"
410,410,410,410,0,"2015-08-11","PNSE"
410,410,410,410,0,"2015-08-12","PNSE"
410,410,410,410,0,"2015-08-13","PNSE"
410,410,410,410,0,"2015-08-14","PNSE"
410,410,410,410,0,"2015-08-18","PNSE"
410,410,410,410,0,"2015-08-19","PNSE"
410,410,410,410,0,"2015-08-20","PNSE"
410,410,410,410,0,"2015-08-21","PNSE"
410,410,410,410,0,"2015-08-24","PNSE"
426,426,426,426,100,"2015-08-25","PNSE"
426,426,426,426,0,"2015-08-26","PNSE"
426,426,426,426,0,"2015-08-27","PNSE"
426,426,426,426,0,"2015-08-28","PNSE"
426,426,426,426,0,"2015-08-31","PNSE"
433,433,433,433,100,"2015-09-01","PNSE"
453,462,453,462,200,"2015-09-02","PNSE"
462,462,462,462,0,"2015-09-03","PNSE"
462,462,462,462,0,"2015-09-04","PNSE"
462,462,462,462,0,"2015-09-07","PNSE"
477,477,477,477,100,"2015-09-08","PNSE"
477,477,477,477,0,"2015-09-09","PNSE"
477,477,477,477,0,"2015-09-10","PNSE"
477,477,477,477,0,"2015-09-11","PNSE"
497,497,497,497,100,"2015-09-14","PNSE"
497,497,497,497,0,"2015-09-15","PNSE"
497,497,497,497,0,"2015-09-16","PNSE"
497,497,497,497,0,"2015-09-17","PNSE"
497,497,497,497,0,"2015-09-18","PNSE"
497,497,497,497,0,"2015-09-21","PNSE"
497,497,497,497,0,"2015-09-22","PNSE"
497,497,497,497,0,"2015-09-23","PNSE"
497,497,497,497,0,"2015-09-25","PNSE"
497,497,497,497,0,"2015-09-28","PNSE"
497,497,497,497,0,"2015-09-29","PNSE"
497,497,497,497,0,"2015-09-30","PNSE"
497,497,497,497,0,"2015-10-01","PNSE"
497,497,497,497,0,"2015-10-02","PNSE"
497,497,497,497,0,"2015-10-05","PNSE"
488,590,468,468,600,"2015-10-06","PNSE"
488,497,488,497,200,"2015-10-07","PNSE"
497,497,497,497,0,"2015-10-08","PNSE"
497,497,497,497,0,"2015-10-09","PNSE"
499,499,499,499,100,"2015-10-12","PNSE"
499,499,499,499,0,"2015-10-13","PNSE"
499,499,499,499,0,"2015-10-15","PNSE"
499,499,499,499,0,"2015-10-16","PNSE"
499,499,499,499,0,"2015-10-19","PNSE"
499,499,499,499,100,"2015-10-20","PNSE"
499,499,499,499,0,"2015-10-21","PNSE"
499,499,499,499,0,"2015-10-22","PNSE"
499,499,499,499,0,"2015-10-23","PNSE"
515,515,515,515,100,"2015-10-26","PNSE"
615,615,464,484,400,"2015-10-27","PNSE"
484,484,484,484,400,"2015-10-28","PNSE"
484,484,484,484,0,"2015-10-29","PNSE"
500,500,500,500,100,"2015-10-30","PNSE"
500,500,500,500,300,"2015-11-02","PNSE"
500,500,500,500,0,"2015-11-03","PNSE"
500,500,450,450,21800,"2015-11-04","PNSE"
450,450,450,450,0,"2015-11-05","PNSE"
425,425,425,425,600,"2015-11-06","PNSE"
425,425,425,425,0,"2015-11-09","PNSE"
425,425,425,425,0,"2015-11-10","PNSE"
425,425,425,425,0,"2015-11-11","PNSE"
422,422,422,422,100,"2015-11-12","PNSE"
422,422,422,422,0,"2015-11-13","PNSE"
422,422,422,422,0,"2015-11-16","PNSE"
422,422,422,422,0,"2015-11-17","PNSE"
422,422,422,422,0,"2015-11-18","PNSE"
419,419,400,400,1200,"2015-11-19","PNSE"
400,400,400,400,0,"2015-11-20","PNSE"
400,400,400,400,21600,"2015-11-23","PNSE"
400,400,400,400,3100,"2015-11-24","PNSE"
400,400,400,400,0,"2015-11-25","PNSE"
380,380,380,380,100,"2015-11-26","PNSE"
430,430,430,430,100,"2015-11-27","PNSE"
430,430,430,430,0,"2015-11-30","PNSE"
430,430,430,430,0,"2015-12-01","PNSE"
430,430,430,430,0,"2015-12-02","PNSE"
430,430,430,430,0,"2015-12-03","PNSE"
430,430,430,430,0,"2015-12-04","PNSE"
409,409,409,409,100,"2015-12-07","PNSE"
409,409,409,409,0,"2015-12-08","PNSE"
409,409,409,409,0,"2015-12-09","PNSE"
409,409,409,409,0,"2015-12-10","PNSE"
409,409,409,409,0,"2015-12-11","PNSE"
409,409,409,409,0,"2015-12-14","PNSE"
409,409,409,409,0,"2015-12-15","PNSE"
409,409,409,409,0,"2015-12-16","PNSE"
409,409,409,409,0,"2015-12-17","PNSE"
409,409,409,409,0,"2015-12-18","PNSE"
409,409,409,409,0,"2015-12-21","PNSE"
409,409,409,409,0,"2015-12-22","PNSE"
409,409,409,409,0,"2015-12-23","PNSE"
409,409,409,409,0,"2015-12-28","PNSE"
409,409,409,409,0,"2015-12-29","PNSE"
409,409,409,409,0,"2015-12-30","PNSE"
409,409,409,409,0,"2016-01-04","PNSE"
445,445,445,445,100,"2016-01-05","PNSE"
445,445,445,445,0,"2016-01-06","PNSE"
445,445,445,445,0,"2016-01-07","PNSE"
445,445,445,445,0,"2016-01-08","PNSE"
445,445,445,445,0,"2016-01-11","PNSE"
445,445,445,445,0,"2016-01-12","PNSE"
445,445,445,445,0,"2016-01-13","PNSE"
445,445,445,445,0,"2016-01-14","PNSE"
445,445,445,445,0,"2016-01-15","PNSE"
445,445,445,445,0,"2016-01-18","PNSE"
445,445,445,445,0,"2016-01-19","PNSE"
445,445,445,445,0,"2016-01-20","PNSE"
431,435,408,408,700,"2016-01-21","PNSE"
408,424,408,424,600,"2016-01-22","PNSE"
424,424,424,424,0,"2016-01-25","PNSE"
426,426,426,426,100,"2016-01-26","PNSE"
426,426,426,426,0,"2016-01-27","PNSE"
426,426,426,426,0,"2016-01-28","PNSE"
426,426,426,426,0,"2016-01-29","PNSE"
426,426,426,426,0,"2016-02-01","PNSE"
408,410,408,409,1600,"2016-02-02","PNSE"
409,409,409,409,0,"2016-02-03","PNSE"
409,409,409,409,0,"2016-02-04","PNSE"
409,409,409,409,0,"2016-02-05","PNSE"
411,411,411,411,100,"2016-02-09","PNSE"
411,411,411,411,0,"2016-02-10","PNSE"
411,411,411,411,0,"2016-02-11","PNSE"
411,411,411,411,0,"2016-02-12","PNSE"
411,411,411,411,0,"2016-02-15","PNSE"
411,411,411,411,0,"2016-02-16","PNSE"
411,411,411,411,0,"2016-02-17","PNSE"
411,411,411,411,0,"2016-02-18","PNSE"
411,411,411,411,0,"2016-02-19","PNSE"
411,411,411,411,0,"2016-02-22","PNSE"
411,411,411,411,0,"2016-02-23","PNSE"
411,411,411,411,0,"2016-02-24","PNSE"
411,411,411,411,0,"2016-02-25","PNSE"
411,411,411,411,0,"2016-02-26","PNSE"
411,411,411,411,0,"2016-02-29","PNSE"
411,411,411,411,0,"2016-03-01","PNSE"
413,413,413,413,100,"2016-03-02","PNSE"
413,413,413,413,0,"2016-03-03","PNSE"
413,413,413,413,0,"2016-03-04","PNSE"
413,413,413,413,0,"2016-03-07","PNSE"
413,413,413,413,0,"2016-03-08","PNSE"
413,413,413,413,0,"2016-03-10","PNSE"
413,413,413,413,0,"2016-03-11","PNSE"
413,413,413,413,0,"2016-03-14","PNSE"
413,413,413,413,0,"2016-03-15","PNSE"
413,413,413,413,0,"2016-03-16","PNSE"
413,413,413,413,0,"2016-03-17","PNSE"
413,413,413,413,0,"2016-03-18","PNSE"
410,410,410,410,300,"2016-03-21","PNSE"
410,410,410,410,0,"2016-03-22","PNSE"
410,410,410,410,0,"2016-03-23","PNSE"
410,410,410,410,0,"2016-03-24","PNSE"
410,410,410,410,0,"2016-03-28","PNSE"
410,410,410,410,0,"2016-03-29","PNSE"
410,410,410,410,0,"2016-03-30","PNSE"
410,410,410,410,1100,"2016-03-31","PNSE"
410,410,410,410,500,"2016-04-01","PNSE"
410,410,410,410,300,"2016-04-04","PNSE"
410,410,410,410,0,"2016-04-05","PNSE"
410,410,410,410,0,"2016-04-06","PNSE"
401,401,400,400,500,"2016-04-07","PNSE"
400,400,400,400,0,"2016-04-08","PNSE"
400,400,400,400,0,"2016-04-11","PNSE"
400,400,400,400,0,"2016-04-12","PNSE"
400,400,400,400,0,"2016-04-13","PNSE"
400,400,400,400,0,"2016-04-14","PNSE"
400,400,400,400,0,"2016-04-15","PNSE"
400,400,400,400,0,"2016-04-18","PNSE"
400,400,400,400,0,"2016-04-19","PNSE"
400,400,400,400,0,"2016-04-20","PNSE"
400,400,400,400,0,"2016-04-21","PNSE"
400,400,400,400,0,"2016-04-22","PNSE"
400,400,400,400,0,"2016-04-25","PNSE"
400,400,400,400,0,"2016-04-26","PNSE"
381,381,381,381,300,"2016-04-27","PNSE"
381,381,381,381,0,"2016-04-28","PNSE"
381,381,381,381,0,"2016-04-29","PNSE"
400,400,400,400,100,"2016-05-02","PNSE"
402,402,402,402,400,"2016-05-03","PNSE"
396,396,380,396,3100,"2016-05-04","PNSE"
396,396,396,396,0,"2016-05-09","PNSE"
410,410,410,410,100,"2016-05-10","PNSE"
410,410,410,410,0,"2016-05-11","PNSE"
410,410,410,410,0,"2016-05-12","PNSE"
410,410,410,410,0,"2016-05-13","PNSE"
410,410,410,410,0,"2016-05-16","PNSE"
410,410,410,410,0,"2016-05-17","PNSE"
410,410,410,410,0,"2016-05-18","PNSE"
410,410,410,410,0,"2016-05-19","PNSE"
410,410,410,410,1200,"2016-05-20","PNSE"
410,410,410,410,0,"2016-05-23","PNSE"
410,410,410,410,0,"2016-05-24","PNSE"
410,410,410,410,0,"2016-05-25","PNSE"
410,410,410,410,0,"2016-05-26","PNSE"
410,410,410,410,0,"2016-05-27","PNSE"
410,410,410,410,0,"2016-05-30","PNSE"
410,410,410,410,0,"2016-05-31","PNSE"
410,410,410,410,0,"2016-06-01","PNSE"
410,410,410,410,0,"2016-06-02","PNSE"
410,410,410,410,0,"2016-06-03","PNSE"
410,410,410,410,400,"2016-06-06","PNSE"
410,410,410,410,0,"2016-06-07","PNSE"
410,410,410,410,0,"2016-06-08","PNSE"
410,410,410,410,300,"2016-06-09","PNSE"
410,410,410,410,0,"2016-06-10","PNSE"
410,410,410,410,0,"2016-06-13","PNSE"
410,410,410,410,0,"2016-06-14","PNSE"
390,390,390,390,100,"2016-06-15","PNSE"
390,390,390,390,0,"2016-06-16","PNSE"
390,390,390,390,0,"2016-06-17","PNSE"
390,390,390,390,0,"2016-06-20","PNSE"
390,390,390,390,0,"2016-06-21","PNSE"
390,390,390,390,0,"2016-06-22","PNSE"
390,390,390,390,0,"2016-06-23","PNSE"
390,390,390,390,0,"2016-06-24","PNSE"
390,390,390,390,0,"2016-06-27","PNSE"
408,408,408,408,100,"2016-06-28","PNSE"
408,408,408,408,0,"2016-06-29","PNSE"
448,505,448,500,300,"2016-06-30","PNSE"
500,500,500,500,0,"2016-07-01","PNSE"
500,500,500,500,0,"2016-07-11","PNSE"
500,500,500,500,0,"2016-07-12","PNSE"
620,620,620,620,1100,"2016-07-13","PNSE"
620,620,620,620,0,"2016-07-14","PNSE"
600,600,600,600,13700,"2016-07-15","PNSE"
600,600,600,600,0,"2016-07-18","PNSE"
540,540,540,540,200,"2016-07-19","PNSE"
540,540,540,540,0,"2016-07-20","PNSE"
540,540,540,540,0,"2016-07-21","PNSE"
540,540,540,540,0,"2016-07-22","PNSE"
540,540,540,540,0,"2016-07-25","PNSE"
540,540,540,540,0,"2016-07-26","PNSE"
540,540,540,540,0,"2016-07-27","PNSE"
550,550,550,550,100,"2016-07-28","PNSE"
550,550,550,550,0,"2016-07-29","PNSE"
550,550,550,550,0,"2016-08-01","PNSE"
550,550,550,550,0,"2016-08-02","PNSE"
550,550,550,550,0,"2016-08-03","PNSE"
550,550,550,550,0,"2016-08-04","PNSE"
550,550,550,550,0,"2016-08-05","PNSE"
550,550,550,550,0,"2016-08-08","PNSE"
550,550,550,550,0,"2016-08-09","PNSE"
550,550,550,550,0,"2016-08-10","PNSE"
550,550,550,550,0,"2016-08-11","PNSE"
550,550,550,550,0,"2016-08-12","PNSE"
550,550,550,550,0,"2016-08-15","PNSE"
550,550,550,550,0,"2016-08-16","PNSE"
550,550,550,550,0,"2016-08-18","PNSE"
550,550,550,550,0,"2016-08-19","PNSE"
550,550,550,550,0,"2016-08-22","PNSE"
550,550,550,550,0,"2016-08-23","PNSE"
550,550,550,550,0,"2016-08-24","PNSE"
550,550,550,550,0,"2016-08-25","PNSE"
550,550,550,550,0,"2016-08-26","PNSE"
550,550,550,550,0,"2016-08-29","PNSE"
550,550,550,550,0,"2016-08-30","PNSE"
550,550,550,550,0,"2016-08-31","PNSE"
550,550,550,550,0,"2016-09-01","PNSE"
550,550,550,550,0,"2016-09-02","PNSE"
550,550,550,550,0,"2016-09-05","PNSE"
500,600,500,600,2100,"2016-09-06","PNSE"
635,635,635,635,100,"2016-09-07","PNSE"
635,785,635,785,700,"2016-09-08","PNSE"
785,785,785,785,2000,"2016-09-09","PNSE"
895,895,895,895,100,"2016-09-13","PNSE"
895,895,895,895,0,"2016-09-14","PNSE"
885,895,885,895,200,"2016-09-15","PNSE"
895,895,895,895,0,"2016-09-16","PNSE"
895,895,895,895,0,"2016-09-19","PNSE"
895,895,895,895,0,"2016-09-20","PNSE"
895,895,895,895,0,"2016-09-21","PNSE"
895,895,895,895,0,"2016-09-22","PNSE"
985,985,985,985,100,"2016-09-23","PNSE"
985,985,985,985,0,"2016-09-26","PNSE"
985,985,985,985,0,"2016-09-27","PNSE"
1200,1200,1100,1100,1500,"2016-09-28","PNSE"
1100,1100,1100,1100,0,"2016-09-29","PNSE"
1045,1050,1045,1050,200,"2016-09-30","PNSE"
1050,1050,1050,1050,0,"2016-10-03","PNSE"
1050,1050,1050,1050,0,"2016-10-04","PNSE"
1050,1050,1050,1050,0,"2016-10-05","PNSE"
1050,1050,1050,1050,0,"2016-10-06","PNSE"
1050,1050,1050,1050,0,"2016-10-07","PNSE"
1050,1050,1050,1050,0,"2016-10-10","PNSE"
1050,1050,1050,1050,0,"2016-10-11","PNSE"
1050,1050,1050,1050,0,"2016-10-12","PNSE"
1050,1050,1050,1050,0,"2016-10-13","PNSE"
1050,1050,1050,1050,0,"2016-10-14","PNSE"
1050,1050,1050,1050,0,"2016-10-17","PNSE"
1050,1050,1050,1050,0,"2016-10-18","PNSE"
1050,1050,1050,1050,0,"2016-10-19","PNSE"
1050,1050,1050,1050,0,"2016-10-20","PNSE"
1050,1050,1050,1050,0,"2016-10-21","PNSE"
1050,1050,1050,1050,0,"2016-10-24","PNSE"
1050,1050,1050,1050,0,"2016-10-25","PNSE"
1050,1050,1050,1050,0,"2016-10-26","PNSE"
1050,1050,1050,1050,0,"2016-10-27","PNSE"
1050,1050,1050,1050,0,"2016-10-28","PNSE"
1050,1050,1050,1050,0,"2016-10-31","PNSE"
1050,1050,1050,1050,0,"2016-11-01","PNSE"
1050,1050,1050,1050,0,"2016-11-02","PNSE"
1050,1050,1050,1050,0,"2016-11-03","PNSE"
1050,1050,1050,1050,0,"2016-11-04","PNSE"
1050,1050,1050,1050,0,"2016-11-07","PNSE"
1050,1050,1050,1050,0,"2016-11-08","PNSE"
1050,1050,1050,1050,0,"2016-11-09","PNSE"
1050,1050,1050,1050,0,"2016-11-10","PNSE"
1050,1050,1050,1050,0,"2016-11-11","PNSE"
1050,1050,1050,1050,0,"2016-11-14","PNSE"
1050,1050,1050,1050,0,"2016-11-15","PNSE"
1050,1050,1050,1050,0,"2016-11-16","PNSE"
1050,1050,1050,1050,0,"2016-11-17","PNSE"
1050,1050,1050,1050,0,"2016-11-18","PNSE"
1050,1050,1050,1050,0,"2016-11-21","PNSE"
1050,1050,1050,1050,0,"2016-11-22","PNSE"
1050,1050,1050,1050,0,"2016-11-23","PNSE"
1050,1050,1050,1050,0,"2016-11-24","PNSE"
1050,1050,1050,1050,0,"2016-11-25","PNSE"
1050,1050,1050,1050,0,"2016-11-28","PNSE"
1050,1050,1050,1050,0,"2016-11-29","PNSE"
1050,1050,1050,1050,0,"2016-11-30","PNSE"
1050,1050,1050,1050,0,"2016-12-01","PNSE"
1050,1050,1050,1050,0,"2016-12-02","PNSE"
1050,1050,1050,1050,0,"2016-12-05","PNSE"
1050,1050,1050,1050,0,"2016-12-06","PNSE"
1050,1050,1050,1050,0,"2016-12-07","PNSE"
1050,1050,1050,1050,0,"2016-12-08","PNSE"
1050,1050,1050,1050,0,"2016-12-09","PNSE"
950,950,950,950,100,"2016-12-13","PNSE"
1150,1150,855,855,2900,"2016-12-14","PNSE"
855,1065,855,1055,4200,"2016-12-15","PNSE"
1315,1315,950,955,2400,"2016-12-16","PNSE"
955,955,900,900,1000,"2016-12-19","PNSE"
900,900,900,900,0,"2016-12-20","PNSE"
900,900,900,900,0,"2016-12-21","PNSE"
900,900,900,900,0,"2016-12-22","PNSE"
900,900,900,900,0,"2016-12-23","PNSE"
900,900,900,900,0,"2016-12-27","PNSE"
900,900,900,900,0,"2016-12-28","PNSE"
900,900,900,900,0,"2016-12-29","PNSE"
900,900,900,900,0,"2016-12-30","PNSE"
900,900,900,900,0,"2017-01-02","PNSE"
900,900,900,900,0,"2017-01-03","PNSE"
900,900,900,900,0,"2017-01-04","PNSE"
900,900,900,900,0,"2017-01-05","PNSE"
900,900,900,900,0,"2017-01-06","PNSE"
900,900,900,900,0,"2017-01-09","PNSE"
900,900,900,900,0,"2017-01-10","PNSE"
900,900,900,900,0,"2017-01-11","PNSE"
900,900,900,900,0,"2017-01-12","PNSE"
900,900,900,900,0,"2017-01-13","PNSE"
900,900,900,900,0,"2017-01-16","PNSE"
900,900,900,900,0,"2017-01-17","PNSE"
900,900,900,900,0,"2017-01-18","PNSE"
900,900,900,900,0,"2017-01-19","PNSE"
900,900,900,900,0,"2017-01-20","PNSE"
900,900,900,900,0,"2017-01-23","PNSE"
900,900,900,900,0,"2017-01-24","PNSE"
900,900,900,900,0,"2017-01-25","PNSE"
900,900,900,900,0,"2017-01-26","PNSE"
900,900,900,900,0,"2017-01-27","PNSE"
900,900,900,900,0,"2017-01-30","PNSE"
900,900,900,900,0,"2017-01-31","PNSE"
900,900,900,900,0,"2017-02-01","PNSE"
900,900,900,900,0,"2017-02-02","PNSE"
900,900,900,900,0,"2017-02-03","PNSE"
900,900,900,900,0,"2017-02-06","PNSE"
900,900,900,900,0,"2017-02-07","PNSE"
900,900,900,900,0,"2017-02-08","PNSE"
900,900,900,900,0,"2017-02-09","PNSE"
900,900,900,900,0,"2017-02-10","PNSE"
900,900,900,900,0,"2017-02-13","PNSE"
900,900,900,900,0,"2017-02-14","PNSE"
900,900,900,900,0,"2017-02-15","PNSE"
900,900,900,900,0,"2017-02-16","PNSE"
900,900,900,900,0,"2017-02-17","PNSE"
900,900,900,900,0,"2017-02-20","PNSE"
675,675,675,675,100,"2017-02-21","PNSE"
675,675,675,675,0,"2017-02-22","PNSE"
675,675,675,675,0,"2017-02-23","PNSE"
675,675,675,675,0,"2017-02-24","PNSE"
675,675,675,675,0,"2017-02-27","PNSE"
675,675,675,675,0,"2017-02-28","PNSE"
675,675,675,675,0,"2017-03-01","PNSE"
675,675,675,675,0,"2017-03-02","PNSE"
675,675,675,675,0,"2017-03-03","PNSE"
675,675,675,675,0,"2017-03-06","PNSE"
675,675,675,675,0,"2017-03-07","PNSE"
675,675,675,675,0,"2017-03-08","PNSE"
675,675,675,675,0,"2017-03-09","PNSE"
675,675,675,675,0,"2017-03-10","PNSE"
675,675,675,675,0,"2017-03-13","PNSE"
675,675,675,675,0,"2017-03-14","PNSE"
675,675,675,675,0,"2017-03-15","PNSE"
675,675,675,675,0,"2017-03-16","PNSE"
675,675,675,675,0,"2017-03-17","PNSE"
600,600,600,600,300,"2017-03-20","PNSE"
600,600,600,600,0,"2017-03-21","PNSE"
600,600,600,600,0,"2017-03-22","PNSE"
600,600,600,600,0,"2017-03-23","PNSE"
600,600,600,600,0,"2017-03-24","PNSE"
600,600,600,600,0,"2017-03-27","PNSE"
600,600,600,600,0,"2017-03-29","PNSE"
600,600,600,600,0,"2017-03-30","PNSE"
600,600,600,600,0,"2017-03-31","PNSE"
600,600,600,600,0,"2017-04-03","PNSE"
600,600,600,600,0,"2017-04-04","PNSE"
600,600,600,600,0,"2017-04-05","PNSE"
600,600,600,600,0,"2017-04-06","PNSE"
600,600,600,600,0,"2017-04-07","PNSE"
600,600,600,600,0,"2017-04-10","PNSE"
600,600,600,600,0,"2017-04-11","PNSE"
550,750,550,750,2700,"2017-04-12","PNSE"
930,930,900,900,500,"2017-04-13","PNSE"
1120,1120,900,900,1300,"2017-04-17","PNSE"
900,900,900,900,200,"2017-04-18","PNSE"
900,900,900,900,0,"2017-04-19","PNSE"
1120,1120,1050,1050,500,"2017-04-20","PNSE"
1050,1050,1050,1050,0,"2017-04-21","PNSE"
1050,1050,1050,1050,0,"2017-04-25","PNSE"
1050,1050,1050,1050,0,"2017-04-26","PNSE"
1050,1050,1050,1050,0,"2017-04-27","PNSE"
1050,1050,1050,1050,0,"2017-04-28","PNSE"
1050,1050,1050,1050,0,"2017-05-02","PNSE"
1050,1050,1050,1050,0,"2017-05-03","PNSE"
1050,1050,1050,1050,0,"2017-05-04","PNSE"
1050,1050,1050,1050,0,"2017-05-05","PNSE"
1050,1050,1050,1050,0,"2017-05-08","PNSE"
1005,1300,1005,1300,300,"2017-05-09","PNSE"
1300,1300,1300,1300,0,"2017-05-10","PNSE"
1300,1300,1300,1300,0,"2017-05-12","PNSE"
1300,1300,1300,1300,0,"2017-05-15","PNSE"
1300,1300,1300,1300,0,"2017-05-16","PNSE"
1300,1300,1300,1300,0,"2017-05-17","PNSE"
1300,1300,1300,1300,0,"2017-05-18","PNSE"
1300,1300,1300,1300,0,"2017-05-19","PNSE"
1300,1300,1300,1300,0,"2017-05-22","PNSE"
1300,1300,1300,1300,0,"2017-05-23","PNSE"
1300,1300,1300,1300,0,"2017-05-24","PNSE"
1300,1300,1300,1300,0,"2017-05-26","PNSE"
1300,1300,1300,1300,0,"2017-05-29","PNSE"
1300,1300,1300,1300,0,"2017-05-30","PNSE"
1300,1300,1300,1300,0,"2017-05-31","PNSE"
1300,1300,1300,1300,0,"2017-06-01","PNSE"
1300,1300,1300,1300,0,"2017-06-02","PNSE"
1300,1300,1300,1300,0,"2017-06-05","PNSE"
1300,1300,1300,1300,0,"2017-06-06","PNSE"
1300,1300,1300,1300,0,"2017-06-07","PNSE"
1300,1300,1300,1300,0,"2017-06-08","PNSE"
1300,1300,1300,1300,0,"2017-06-09","PNSE"
1300,1300,1300,1300,0,"2017-06-12","PNSE"
1300,1300,1300,1300,0,"2017-06-13","PNSE"
1300,1300,1300,1300,0,"2017-06-14","PNSE"
1300,1300,1300,1300,0,"2017-06-15","PNSE"
1300,1300,1300,1300,0,"2017-06-16","PNSE"
1300,1300,1300,1300,0,"2017-06-19","PNSE"
1300,1300,1300,1300,0,"2017-06-20","PNSE"
1300,1300,1300,1300,0,"2017-06-21","PNSE"
1300,1300,1300,1300,0,"2017-06-22","PNSE"
1300,1300,1300,1300,0,"2017-06-23","PNSE"
1300,1300,1300,1300,0,"2017-06-26","PNSE"
1300,1300,1300,1300,0,"2017-06-27","PNSE"
1300,1300,1300,1300,0,"2017-06-28","PNSE"
1300,1300,1300,1300,0,"2017-06-29","PNSE"
1300,1300,1300,1300,0,"2017-06-30","PNSE"
1300,1300,1300,1300,0,"2017-07-03","PNSE"
1300,1300,1300,1300,0,"2017-07-04","PNSE"
1300,1300,1300,1300,0,"2017-07-05","PNSE"
1300,1300,1300,1300,0,"2017-07-06","PNSE"
1300,1300,1300,1300,0,"2017-07-07","PNSE"
1300,1300,1300,1300,0,"2017-07-10","PNSE"
1300,1300,1300,1300,0,"2017-07-11","PNSE"
1300,1300,1300,1300,0,"2017-07-12","PNSE"
1300,1300,1300,1300,0,"2017-07-13","PNSE"
1300,1300,1300,1300,0,"2017-07-14","PNSE"
1300,1300,1300,1300,0,"2017-07-17","PNSE"
1300,1300,1300,1300,0,"2017-07-18","PNSE"
1300,1300,1300,1300,0,"2017-07-19","PNSE"
1300,1300,1300,1300,0,"2017-07-20","PNSE"
1300,1300,1300,1300,0,"2017-07-21","PNSE"
1300,1300,1300,1300,0,"2017-07-24","PNSE"
1300,1300,1300,1300,0,"2017-07-25","PNSE"
1300,1300,1300,1300,0,"2017-07-26","PNSE"
1300,1300,1300,1300,0,"2017-07-27","PNSE"
1300,1300,1300,1300,0,"2017-07-28","PNSE"
1300,1300,1300,1300,0,"2017-07-31","PNSE"
1300,1300,1300,1300,0,"2017-08-01","PNSE"
1300,1300,1300,1300,0,"2017-08-02","PNSE"
1300,1300,1300,1300,0,"2017-08-03","PNSE"
1300,1300,1300,1300,0,"2017-08-04","PNSE"
1300,1300,1300,1300,0,"2017-08-07","PNSE"
1300,1300,1300,1300,0,"2017-08-08","PNSE"
1300,1300,1300,1300,0,"2017-08-09","PNSE"
1300,1300,1300,1300,0,"2017-08-10","PNSE"
1300,1300,1300,1300,0,"2017-08-11","PNSE"
1300,1300,1300,1300,0,"2017-08-14","PNSE"
1300,1300,1300,1300,0,"2017-08-15","PNSE"
1300,1300,1300,1300,0,"2017-08-16","PNSE"
1300,1300,1300,1300,0,"2017-08-17","PNSE"
1295,1295,1295,1295,100,"2017-08-18","PNSE"
1295,1295,1295,1295,0,"2017-08-21","PNSE"
1295,1295,1295,1295,0,"2017-08-22","PNSE"
1295,1295,1295,1295,0,"2017-08-23","PNSE"
1295,1295,1295,1295,0,"2017-08-24","PNSE"
1295,1295,1295,1295,0,"2017-08-25","PNSE"
1295,1295,1295,1295,0,"2017-08-28","PNSE"
1295,1295,1295,1295,0,"2017-08-29","PNSE"
1295,1295,1295,1295,0,"2017-08-30","PNSE"
1295,1295,1295,1295,0,"2017-08-31","PNSE"
1295,1295,1295,1295,0,"2017-09-01","PNSE"
1295,1295,1295,1295,0,"2017-09-04","PNSE"
1295,1295,1295,1295,0,"2017-09-05","PNSE"
1295,1295,1295,1295,0,"2017-09-06","PNSE"
1295,1295,1295,1295,0,"2017-09-07","PNSE"
1295,1295,1295,1295,0,"2017-09-08","PNSE"
1295,1295,1295,1295,0,"2017-09-11","PNSE"
1295,1295,1295,1295,0,"2017-09-12","PNSE"
1295,1295,1295,1295,0,"2017-09-13","PNSE"
1295,1295,1295,1295,0,"2017-09-14","PNSE"
1295,1295,1295,1295,0,"2017-09-15","PNSE"
1295,1295,1295,1295,0,"2017-09-18","PNSE"
1295,1295,1295,1295,0,"2017-09-19","PNSE"
1295,1295,1295,1295,0,"2017-09-20","PNSE"
1295,1295,1295,1295,0,"2017-09-21","PNSE"
1295,1295,1295,1295,0,"2017-09-22","PNSE"
1295,1295,1295,1295,0,"2017-09-25","PNSE"
1295,1295,1295,1295,0,"2017-09-26","PNSE"
1295,1295,1295,1295,0,"2017-09-27","PNSE"
1295,1295,1295,1295,0,"2017-09-28","PNSE"
1295,1295,1295,1295,0,"2017-09-29","PNSE"
1295,1295,1295,1295,0,"2017-10-02","PNSE"
1295,1295,1295,1295,0,"2017-10-03","PNSE"
1295,1295,1295,1295,0,"2017-10-04","PNSE"
1295,1295,1295,1295,0,"2017-10-05","PNSE"
1295,1295,1295,1295,0,"2017-10-06","PNSE"
1295,1295,1295,1295,0,"2017-10-09","PNSE"
1295,1295,1295,1295,0,"2017-10-10","PNSE"
1265,1265,1265,1265,100,"2017-10-11","PNSE"
1265,1265,1265,1265,0,"2017-10-12","PNSE"
1265,1265,1265,1265,0,"2017-10-13","PNSE"
1265,1265,1265,1265,0,"2017-10-16","PNSE"
1265,1265,1265,1265,0,"2017-10-17","PNSE"
1265,1265,1265,1265,0,"2017-10-18","PNSE"
1265,1265,1265,1265,0,"2017-10-19","PNSE"
1265,1265,1265,1265,0,"2017-10-20","PNSE"
1265,1265,1265,1265,0,"2017-10-23","PNSE"
1265,1265,1265,1265,0,"2017-10-24","PNSE"
1250,1250,1250,1250,100,"2017-10-25","PNSE"
1550,1550,1250,1250,200,"2017-10-26","PNSE"
1250,1250,1250,1250,0,"2017-10-27","PNSE"
1250,1250,1250,1250,0,"2017-10-30","PNSE"
1250,1250,1250,1250,0,"2017-10-31","PNSE"
1250,1250,1250,1250,0,"2017-11-01","PNSE"
1250,1250,1250,1250,0,"2017-11-02","PNSE"
1250,1250,1250,1250,0,"2017-11-03","PNSE"
1250,1250,1250,1250,0,"2017-11-06","PNSE"
1250,1250,1250,1250,0,"2017-11-07","PNSE"
1250,1250,1250,1250,0,"2017-11-08","PNSE"
1250,1250,1250,1250,0,"2017-11-09","PNSE"
1250,1250,1250,1250,0,"2017-11-10","PNSE"
1250,1250,1250,1250,0,"2017-11-13","PNSE"
1250,1250,1250,1250,0,"2017-11-14","PNSE"
1250,1250,1250,1250,0,"2017-11-15","PNSE"
1250,1250,1250,1250,0,"2017-11-16","PNSE"
1250,1250,1250,1250,0,"2017-11-17","PNSE"
1250,1250,1250,1250,0,"2017-11-20","PNSE"
1250,1250,1250,1250,0,"2017-11-21","PNSE"
1250,1250,1250,1250,0,"2017-11-22","PNSE"
1250,1250,1250,1250,0,"2017-11-23","PNSE"
1250,1250,1250,1250,0,"2017-11-24","PNSE"
1250,1250,1250,1250,0,"2017-11-27","PNSE"
1250,1250,1250,1250,0,"2017-11-28","PNSE"
1250,1250,1250,1250,0,"2017-11-29","PNSE"
1250,1250,1250,1250,0,"2017-11-30","PNSE"
1250,1250,1250,1250,0,"2017-12-01","PNSE"
1250,1250,1250,1250,0,"2017-12-04","PNSE"
1250,1250,1250,1250,0,"2017-12-05","PNSE"
1250,1250,1250,1250,0,"2017-12-06","PNSE"
1250,1250,1250,1250,0,"2017-12-07","PNSE"
1250,1250,1250,1250,0,"2017-12-08","PNSE"
1250,1250,1250,1250,0,"2017-12-11","PNSE"
1250,1250,1250,1250,0,"2017-12-12","PNSE"
1250,1250,1250,1250,0,"2017-12-13","PNSE"
1250,1250,1250,1250,0,"2017-12-14","PNSE"
1250,1250,1250,1250,0,"2017-12-15","PNSE"
1250,1250,1250,1250,0,"2017-12-18","PNSE"
1250,1250,1250,1250,0,"2017-12-19","PNSE"
1250,1250,1250,1250,0,"2017-12-20","PNSE"
1250,1250,1250,1250,0,"2017-12-21","PNSE"
1250,1250,1250,1250,0,"2017-12-22","PNSE"
1250,1250,1250,1250,0,"2017-12-25","PNSE"
1250,1250,1250,1250,0,"2017-12-26","PNSE"
1250,1250,1250,1250,0,"2017-12-27","PNSE"
1250,1250,1250,1250,0,"2017-12-28","PNSE"
1250,1250,1250,1250,2000,"2017-12-29","PNSE"
1250,1250,1250,1250,0,"2018-01-01","PNSE"
1250,1250,1250,1250,0,"2018-01-02","PNSE"
1250,1250,1250,1250,0,"2018-01-03","PNSE"
1250,1250,1250,1250,0,"2018-01-04","PNSE"
1250,1250,1250,1250,0,"2018-01-05","PNSE"
1250,1250,1250,1250,0,"2018-01-08","PNSE"
1250,1250,1250,1250,0,"2018-01-09","PNSE"
1250,1250,1250,1250,0,"2018-01-10","PNSE"
1250,1250,1250,1250,0,"2018-01-11","PNSE"
1250,1250,1250,1250,0,"2018-01-12","PNSE"
1250,1250,1250,1250,0,"2018-01-15","PNSE"
1250,1250,1250,1250,0,"2018-01-16","PNSE"
1250,1250,1250,1250,0,"2018-01-17","PNSE"
1250,1250,1250,1250,0,"2018-01-18","PNSE"
1250,1250,1250,1250,0,"2018-01-19","PNSE"
1290,1290,1290,1290,500,"2018-01-22","PNSE"
1290,1290,1290,1290,0,"2018-01-23","PNSE"
1290,1290,1290,1290,0,"2018-01-24","PNSE"
1290,1290,1290,1290,0,"2018-01-25","PNSE"
1290,1290,1290,1290,0,"2018-01-26","PNSE"
1290,1290,1290,1290,0,"2018-01-29","PNSE"
1290,1290,1290,1290,0,"2018-01-30","PNSE"
1290,1290,1290,1290,0,"2018-01-31","PNSE"
1290,1290,1290,1290,0,"2018-02-01","PNSE"
1290,1290,1290,1290,0,"2018-02-02","PNSE"
1290,1290,1290,1290,0,"2018-02-05","PNSE"
1220,1220,1220,1220,200,"2018-02-06","PNSE"
1220,1220,1220,1220,0,"2018-02-07","PNSE"
1070,1210,1070,1210,600,"2018-02-08","PNSE"
1210,1210,1210,1210,0,"2018-02-09","PNSE"
1020,1195,1020,1195,600,"2018-02-12","PNSE"
1195,1195,1195,1195,0,"2018-02-13","PNSE"
1195,1195,1195,1195,0,"2018-02-14","PNSE"
1195,1220,1195,1220,1100,"2018-02-15","PNSE"
1220,1220,1220,1220,0,"2018-02-16","PNSE"
1220,1220,1220,1220,0,"2018-02-19","PNSE"
1220,1220,1220,1220,0,"2018-02-20","PNSE"
1220,1220,1220,1220,0,"2018-02-21","PNSE"
1220,1220,1220,1220,0,"2018-02-22","PNSE"
1220,1220,1220,1220,0,"2018-02-23","PNSE"
1220,1220,1220,1220,0,"2018-02-26","PNSE"
1220,1220,1220,1220,0,"2018-02-27","PNSE"
1220,1220,1220,1220,0,"2018-02-28","PNSE"
1220,1220,1220,1220,0,"2018-03-01","PNSE"
1220,1220,1220,1220,0,"2018-03-02","PNSE"
1220,1220,1220,1220,0,"2018-03-05","PNSE"
1220,1220,1220,1220,0,"2018-03-06","PNSE"
1220,1220,1220,1220,0,"2018-03-07","PNSE"
1220,1220,1220,1220,0,"2018-03-08","PNSE"
1220,1220,1220,1220,0,"2018-03-09","PNSE"
1220,1220,1220,1220,0,"2018-03-12","PNSE"
1220,1220,1220,1220,0,"2018-03-13","PNSE"
1220,1220,1220,1220,0,"2018-03-14","PNSE"
1220,1220,1220,1220,0,"2018-03-15","PNSE"
1220,1220,1220,1220,0,"2018-03-16","PNSE"
1220,1220,1220,1220,0,"2018-03-19","PNSE"
1220,1220,1220,1220,0,"2018-03-20","PNSE"
1220,1220,1220,1220,0,"2018-03-21","PNSE"
1220,1220,1220,1220,0,"2018-03-22","PNSE"
1220,1220,1220,1220,0,"2018-03-23","PNSE"
1220,1220,1220,1220,0,"2018-03-26","PNSE"
1220,1220,1220,1220,0,"2018-03-27","PNSE"
920,920,920,920,700,"2018-03-28","PNSE"
900,900,705,890,500,"2018-03-29","PNSE"
890,890,890,890,0,"2018-03-30","PNSE"
840,845,690,845,3800,"2018-04-02","PNSE"
835,870,800,870,400,"2018-04-03","PNSE"
1080,1080,970,1070,1000,"2018-04-04","PNSE"
1070,1070,1070,1070,0,"2018-04-05","PNSE"
1065,1295,970,970,500,"2018-04-06","PNSE"
970,970,970,970,0,"2018-04-09","PNSE"
1200,1200,1000,1000,400,"2018-04-10","PNSE"
960,960,960,960,100,"2018-04-11","PNSE"
960,960,960,960,0,"2018-04-12","PNSE"
960,960,960,960,0,"2018-04-13","PNSE"
960,960,960,960,0,"2018-04-16","PNSE"
950,950,950,950,100,"2018-04-17","PNSE"
950,950,950,950,0,"2018-04-18","PNSE"
950,1180,950,1180,300,"2018-04-19","PNSE"
1180,1180,1180,1180,0,"2018-04-20","PNSE"
1180,1180,1180,1180,0,"2018-04-23","PNSE"
1180,1180,1180,1180,0,"2018-04-24","PNSE"
1180,1180,1180,1180,0,"2018-04-25","PNSE"
1180,1180,1180,1180,0,"2018-04-26","PNSE"
1100,1295,1100,1290,500,"2018-04-27","PNSE"
1285,1285,1285,1285,100,"2018-04-30","PNSE"
1285,1285,1285,1285,0,"2018-05-01","PNSE"
1285,1285,1285,1285,0,"2018-05-02","PNSE"
1285,1285,1285,1285,0,"2018-05-03","PNSE"
1285,1285,1285,1285,0,"2018-05-04","PNSE"
1285,1285,1285,1285,0,"2018-05-07","PNSE"
1285,1285,1285,1285,0,"2018-05-08","PNSE"
1285,1285,1285,1285,0,"2018-05-09","PNSE"
1285,1285,1285,1285,0,"2018-05-10","PNSE"
1285,1285,1285,1285,0,"2018-05-11","PNSE"
1285,1285,1285,1285,0,"2018-05-14","PNSE"
1285,1285,1285,1285,0,"2018-05-15","PNSE"
1285,1285,1285,1285,0,"2018-05-16","PNSE"
1285,1285,1285,1285,0,"2018-05-17","PNSE"
1285,1285,1285,1285,0,"2018-05-18","PNSE"
1285,1285,1285,1285,0,"2018-05-21","PNSE"
1285,1285,1285,1285,0,"2018-05-22","PNSE"
1285,1285,1285,1285,0,"2018-05-23","PNSE"
1285,1285,1285,1285,0,"2018-05-24","PNSE"
1285,1285,1285,1285,0,"2018-05-25","PNSE"
1285,1285,1285,1285,0,"2018-05-28","PNSE"
1285,1285,1285,1285,0,"2018-05-29","PNSE"
1285,1285,1285,1285,0,"2018-05-30","PNSE"
1285,1285,1285,1285,0,"2018-05-31","PNSE"
1285,1285,1285,1285,0,"2018-06-01","PNSE"
1285,1285,1285,1285,0,"2018-06-04","PNSE"
1285,1285,1285,1285,0,"2018-06-05","PNSE"
1285,1285,1285,1285,0,"2018-06-06","PNSE"
1285,1285,1285,1285,0,"2018-06-07","PNSE"
1285,1285,1285,1285,0,"2018-06-08","PNSE"
1285,1285,1285,1285,0,"2018-06-11","PNSE"
1285,1285,1285,1285,0,"2018-06-12","PNSE"
1285,1285,1285,1285,0,"2018-06-13","PNSE"
1285,1285,1285,1285,0,"2018-06-14","PNSE"
1285,1285,1285,1285,0,"2018-06-15","PNSE"
1285,1285,1285,1285,0,"2018-06-18","PNSE"
1285,1285,1285,1285,0,"2018-06-19","PNSE"
1285,1285,1285,1285,0,"2018-06-20","PNSE"
1285,1285,1285,1285,0,"2018-06-21","PNSE"
1285,1285,1285,1285,0,"2018-06-22","PNSE"
1285,1285,1285,1285,0,"2018-06-25","PNSE"
1285,1285,1285,1285,0,"2018-06-26","PNSE"
1285,1285,1285,1285,0,"2018-06-27","PNSE"
1285,1285,1285,1285,0,"2018-06-28","PNSE"
1285,1285,1285,1285,0,"2018-06-29","PNSE"
1285,1285,1285,1285,0,"2018-07-02","PNSE"
1285,1285,1285,1285,0,"2018-07-03","PNSE"
1285,1285,1285,1285,0,"2018-07-04","PNSE"
1285,1285,1285,1285,0,"2018-07-05","PNSE"
1285,1285,1285,1285,0,"2018-07-06","PNSE"
1285,1285,1285,1285,0,"2018-07-09","PNSE"
1285,1285,1285,1285,0,"2018-07-10","PNSE"
1285,1285,1285,1285,0,"2018-07-11","PNSE"
1285,1285,1285,1285,0,"2018-07-12","PNSE"
1285,1285,1285,1285,0,"2018-07-13","PNSE"
1285,1285,1285,1285,0,"2018-07-16","PNSE"
1285,1285,1285,1285,0,"2018-07-17","PNSE"
1285,1285,1285,1285,0,"2018-07-18","PNSE"
1300,1300,1300,1300,100,"2018-07-19","PNSE"
1300,1300,1300,1300,0,"2018-07-20","PNSE"
1300,1300,1300,1300,0,"2018-07-23","PNSE"
1300,1300,1300,1300,0,"2018-07-24","PNSE"
1300,1300,1300,1300,0,"2018-07-25","PNSE"
1300,1300,1300,1300,0,"2018-07-26","PNSE"
1300,1300,1300,1300,0,"2018-07-27","PNSE"
1300,1300,1300,1300,0,"2018-07-30","PNSE"
1300,1300,1300,1300,0,"2018-07-31","PNSE"
1300,1300,1300,1300,0,"2018-08-01","PNSE"
1300,1300,1300,1300,0,"2018-08-02","PNSE"
1300,1300,1300,1300,0,"2018-08-03","PNSE"
1300,1300,1300,1300,0,"2018-08-06","PNSE"
1300,1300,1300,1300,0,"2018-08-07","PNSE"
1300,1300,1300,1300,0,"2018-08-08","PNSE"
1300,1300,1300,1300,0,"2018-08-09","PNSE"
1300,1300,1300,1300,0,"2018-08-10","PNSE"
975,1275,975,1275,1100,"2018-08-13","PNSE"
1275,1275,1275,1275,0,"2018-08-14","PNSE"
1275,1275,1275,1275,0,"2018-08-15","PNSE"
1000,1040,960,960,1800,"2018-08-16","PNSE"
960,960,960,960,0,"2018-08-17","PNSE"
960,960,960,960,200,"2018-08-20","PNSE"
960,960,960,960,0,"2018-08-21","PNSE"
960,960,960,960,0,"2018-08-22","PNSE"
960,960,960,960,0,"2018-08-23","PNSE"
900,1195,890,1195,700,"2018-08-24","PNSE"
1120,1195,1120,1195,2300,"2018-08-27","PNSE"
905,960,905,960,200,"2018-08-28","PNSE"
960,960,960,960,300,"2018-08-29","PNSE"
960,960,960,960,0,"2018-08-30","PNSE"
960,960,960,960,2300,"2018-08-31","PNSE"
960,960,960,960,0,"2018-09-03","PNSE"
960,960,960,960,0,"2018-09-04","PNSE"
1010,1010,1010,1010,100,"2018-09-05","PNSE"
765,765,765,765,100,"2018-09-06","PNSE"
765,765,765,765,0,"2018-09-07","PNSE"
765,765,765,765,0,"2018-09-10","PNSE"
765,765,765,765,0,"2018-09-11","PNSE"
765,765,765,765,400,"2018-09-12","PNSE"
765,765,765,765,400,"2018-09-13","PNSE"
765,765,765,765,0,"2018-09-14","PNSE"
765,765,765,765,0,"2018-09-17","PNSE"
850,850,850,850,100,"2018-09-18","PNSE"
665,665,665,665,100,"2018-09-19","PNSE"
665,665,665,665,0,"2018-09-20","PNSE"
665,665,665,665,0,"2018-09-21","PNSE"
665,665,665,665,0,"2018-09-24","PNSE"
765,770,765,770,12000,"2018-09-25","PNSE"
770,770,770,770,0,"2018-09-26","PNSE"
770,770,770,770,0,"2018-09-27","PNSE"
775,775,775,775,1200,"2018-09-28","PNSE"
955,955,695,695,6600,"2018-10-01","PNSE"
835,835,790,790,200,"2018-10-02","PNSE"
790,790,790,790,0,"2018-10-03","PNSE"
790,790,790,790,0,"2018-10-04","PNSE"
840,975,840,960,8900,"2018-10-05","PNSE"
960,960,745,755,15000,"2018-10-08","PNSE"
760,840,760,840,300,"2018-10-09","PNSE"
840,840,690,780,400,"2018-10-10","PNSE"
780,780,780,780,0,"2018-10-11","PNSE"
780,780,780,780,0,"2018-10-12","PNSE"
780,780,780,780,0,"2018-10-15","PNSE"
780,780,780,780,0,"2018-10-16","PNSE"
830,830,830,830,100,"2018-10-17","PNSE"
875,875,875,875,100,"2018-10-18","PNSE"
875,875,765,770,2700,"2018-10-19","PNSE"
770,770,770,770,0,"2018-10-22","PNSE"
770,770,770,770,100,"2018-10-23","PNSE"
585,755,585,755,200,"2018-10-24","PNSE"
755,755,755,755,0,"2018-10-25","PNSE"
755,770,755,770,200,"2018-10-26","PNSE"
770,770,770,770,0,"2018-10-29","PNSE"
805,805,795,795,200,"2018-10-30","PNSE"
605,770,605,770,600,"2018-10-31","PNSE"
770,770,770,770,0,"2018-11-01","PNSE"
770,770,770,770,0,"2018-11-02","PNSE"
770,770,770,770,0,"2018-11-05","PNSE"
770,770,770,770,0,"2018-11-06","PNSE"
770,770,770,770,0,"2018-11-07","PNSE"
770,770,770,770,0,"2018-11-08","PNSE"
770,770,770,770,0,"2018-11-09","PNSE"
770,770,770,770,0,"2018-11-12","PNSE"
770,770,770,770,0,"2018-11-13","PNSE"
795,950,785,785,1700,"2018-11-14","PNSE"
785,785,785,785,0,"2018-11-15","PNSE"
785,785,785,785,0,"2018-11-16","PNSE"
785,785,785,785,0,"2018-11-19","PNSE"
785,785,785,785,0,"2018-11-20","PNSE"
785,785,785,785,0,"2018-11-21","PNSE"
770,770,770,770,100,"2018-11-22","PNSE"
770,770,770,770,0,"2018-11-23","PNSE"
770,770,770,770,0,"2018-11-26","PNSE"
770,770,770,770,0,"2018-11-27","PNSE"
615,760,600,760,5500,"2018-11-28","PNSE"
760,760,760,760,0,"2018-11-29","PNSE"
760,760,760,760,0,"2018-11-30","PNSE"
745,800,745,800,500,"2018-12-03","PNSE"
800,800,725,725,5900,"2018-12-04","PNSE"
725,725,595,665,400,"2018-12-05","PNSE"
665,665,665,665,0,"2018-12-06","PNSE"
715,740,715,740,1100,"2018-12-07","PNSE"
650,650,650,650,1100,"2018-12-10","PNSE"
650,650,650,650,1000,"2018-12-11","PNSE"
750,750,750,750,100,"2018-12-12","PNSE"
750,935,610,935,36400,"2018-12-13","PNSE"
985,1165,935,1100,6600,"2018-12-14","PNSE"
1250,1250,1240,1240,400,"2018-12-17","PNSE"
1220,1220,1220,1220,200,"2018-12-18","PNSE"
1200,1200,1200,1200,1000,"2018-12-19","PNSE"
1200,1200,1200,1200,0,"2018-12-20","PNSE"
1200,1200,1200,1200,0,"2018-12-21","PNSE"
1200,1200,1200,1200,0,"2018-12-24","PNSE"
1200,1200,1200,1200,0,"2018-12-25","PNSE"
1090,1090,900,900,3400,"2018-12-26","PNSE"
700,800,675,685,14600,"2018-12-27","PNSE"
645,660,645,660,1200,"2018-12-28","PNSE"
660,660,660,660,0,"2018-12-31","PNSE"
660,660,660,660,0,"2019-01-01","PNSE"
665,715,665,715,3800,"2019-01-02","PNSE"
715,890,605,710,15700,"2019-01-03","PNSE"
690,690,655,655,500,"2019-01-04","PNSE"
660,660,660,660,100,"2019-01-07","PNSE"
660,660,660,660,0,"2019-01-08","PNSE"
660,660,660,660,100,"2019-01-09","PNSE"
690,690,690,690,100,"2019-01-10","PNSE"
675,675,675,675,100,"2019-01-11","PNSE"
660,670,660,670,200,"2019-01-14","PNSE"
670,670,670,670,0,"2019-01-15","PNSE"
665,710,665,665,8600,"2019-01-16","PNSE"
665,665,665,665,100,"2019-01-17","PNSE"
660,660,660,660,1100,"2019-01-18","PNSE"
690,710,655,710,1000,"2019-01-21","PNSE"
710,710,710,710,0,"2019-01-22","PNSE"
710,710,710,710,0,"2019-01-23","PNSE"
710,710,710,710,0,"2019-01-24","PNSE"
710,710,710,710,0,"2019-01-25","PNSE"
710,710,710,710,0,"2019-01-28","PNSE"
710,710,710,710,0,"2019-01-29","PNSE"
710,710,710,710,0,"2019-01-30","PNSE"
710,710,710,710,0,"2019-01-31","PNSE"
565,640,565,640,4700,"2019-02-01","PNSE"
640,640,640,640,0,"2019-02-04","PNSE"
640,640,640,640,0,"2019-02-05","PNSE"
640,640,635,635,800,"2019-02-06","PNSE"
735,735,735,735,100,"2019-02-07","PNSE"
785,785,785,785,100,"2019-02-08","PNSE"
835,835,655,655,200,"2019-02-11","PNSE"
620,620,555,555,300,"2019-02-12","PNSE"
580,655,580,655,300,"2019-02-13","PNSE"
560,645,560,645,600,"2019-02-14","PNSE"
645,645,645,645,0,"2019-02-15","PNSE"
600,675,500,640,5800,"2019-02-18","PNSE"
640,640,640,640,900,"2019-02-19","PNSE"
675,675,675,675,200,"2019-02-20","PNSE"
675,675,675,675,0,"2019-02-21","PNSE"
670,840,670,840,68000,"2019-02-22","PNSE"
850,970,850,950,4800,"2019-02-25","PNSE"
935,960,720,890,2500,"2019-02-26","PNSE"
890,890,890,890,0,"2019-02-27","PNSE"
720,750,720,720,3500,"2019-02-28","PNSE"
670,670,670,670,200,"2019-03-01","PNSE"
670,670,670,670,100,"2019-03-04","PNSE"
670,670,670,670,0,"2019-03-05","PNSE"
670,670,670,670,0,"2019-03-06","PNSE"
670,670,670,670,0,"2019-03-07","PNSE"
515,560,515,560,900,"2019-03-08","PNSE"
560,560,560,560,0,"2019-03-11","PNSE"
560,700,560,700,1000,"2019-03-12","PNSE"
700,700,700,700,0,"2019-03-13","PNSE"
700,700,700,700,0,"2019-03-14","PNSE"
705,760,610,610,400,"2019-03-15","PNSE"
755,760,755,760,1200,"2019-03-18","PNSE"
760,760,760,760,900,"2019-03-19","PNSE"
760,760,760,760,0,"2019-03-20","PNSE"
575,575,575,575,100,"2019-03-21","PNSE"
575,575,575,575,0,"2019-03-22","PNSE"
580,580,580,580,100,"2019-03-25","PNSE"
580,580,580,580,0,"2019-03-26","PNSE"
580,580,580,580,0,"2019-03-27","PNSE"
580,580,580,580,0,"2019-03-28","PNSE"
585,725,585,685,3500,"2019-03-29","PNSE"
735,735,690,690,400,"2019-04-01","PNSE"
770,770,770,770,100,"2019-04-02","PNSE"
770,770,770,770,0,"2019-04-03","PNSE"
770,770,770,770,100,"2019-04-04","PNSE"
770,770,770,770,0,"2019-04-05","PNSE"
770,770,770,770,0,"2019-04-08","PNSE"
820,870,600,645,9100,"2019-04-09","PNSE"
605,635,605,635,400,"2019-04-10","PNSE"
635,635,635,635,0,"2019-04-11","PNSE"
635,635,635,635,100,"2019-04-12","PNSE"
625,635,625,635,2300,"2019-04-15","PNSE"
655,655,635,645,1000,"2019-04-16","PNSE"
645,645,645,645,0,"2019-04-17","PNSE"
645,645,645,645,0,"2019-04-18","PNSE"
645,645,645,645,0,"2019-04-19","PNSE"
635,635,605,635,2500,"2019-04-22","PNSE"
635,635,635,635,0,"2019-04-23","PNSE"
605,605,605,605,200,"2019-04-24","PNSE"
605,605,605,605,1000,"2019-04-25","PNSE"
655,655,655,655,100,"2019-04-26","PNSE"
655,655,655,655,0,"2019-04-29","PNSE"
655,655,655,655,0,"2019-04-30","PNSE"
655,655,655,655,0,"2019-05-01","PNSE"
605,605,530,530,1000,"2019-05-02","PNSE"
535,590,535,590,400,"2019-05-03","PNSE"
590,590,590,590,200,"2019-05-06","PNSE"
590,590,590,590,0,"2019-05-07","PNSE"
590,590,590,590,0,"2019-05-08","PNSE"
590,590,590,590,0,"2019-05-09","PNSE"
620,620,620,620,100,"2019-05-10","PNSE"
620,620,620,620,0,"2019-05-13","PNSE"
620,620,620,620,0,"2019-05-14","PNSE"
620,620,620,620,0,"2019-05-15","PNSE"
620,620,620,620,0,"2019-05-16","PNSE"
620,620,620,620,0,"2019-05-17","PNSE"
620,620,620,620,0,"2019-05-20","PNSE"
620,620,620,620,0,"2019-05-21","PNSE"
620,620,620,620,0,"2019-05-22","PNSE"
620,620,620,620,0,"2019-05-23","PNSE"
620,620,620,620,0,"2019-05-24","PNSE"
620,620,620,620,0,"2019-05-27","PNSE"
620,620,620,620,0,"2019-05-28","PNSE"
620,620,620,620,0,"2019-05-29","PNSE"
620,620,620,620,0,"2019-05-30","PNSE"
620,620,620,620,0,"2019-05-31","PNSE"
620,620,620,620,0,"2019-06-03","PNSE"
620,620,620,620,0,"2019-06-04","PNSE"
620,620,620,620,0,"2019-06-05","PNSE"
620,620,620,620,0,"2019-06-06","PNSE"
620,620,620,620,0,"2019-06-07","PNSE"
620,620,620,620,0,"2019-06-10","PNSE"
660,660,660,660,100,"2019-06-11","PNSE"
545,545,545,545,1400,"2019-06-12","PNSE"
545,545,545,545,0,"2019-06-13","PNSE"
545,545,545,545,0,"2019-06-14","PNSE"
580,580,520,520,6900,"2019-06-17","PNSE"
520,520,520,520,0,"2019-06-18","PNSE"
515,600,505,600,11100,"2019-06-19","PNSE"
510,585,510,525,24900,"2019-06-20","PNSE"
520,525,510,510,10700,"2019-06-21","PNSE"
515,515,510,510,2100,"2019-06-24","PNSE"
510,510,510,510,0,"2019-06-25","PNSE"
510,510,510,510,0,"2019-06-26","PNSE"
515,515,515,515,1400,"2019-06-27","PNSE"
515,515,515,515,0,"2019-06-28","PNSE"
515,515,515,515,0,"2019-07-01","PNSE"
515,515,515,515,0,"2019-07-02","PNSE"
515,515,515,515,0,"2019-07-03","PNSE"
550,555,520,520,16800,"2019-07-04","PNSE"
530,530,530,530,200,"2019-07-05","PNSE"
575,575,575,575,100,"2019-07-08","PNSE"
575,575,575,575,0,"2019-07-09","PNSE"
575,575,575,575,0,"2019-07-10","PNSE"
580,580,580,580,5000,"2019-07-11","PNSE"
580,580,580,580,0,"2019-07-12","PNSE"
570,580,570,580,12400,"2019-07-15","PNSE"
575,580,575,580,40300,"2019-07-16","PNSE"
580,580,580,580,1100,"2019-07-17","PNSE"
580,580,580,580,0,"2019-07-18","PNSE"
580,580,580,580,0,"2019-07-19","PNSE"
580,580,580,580,0,"2019-07-22","PNSE"
580,580,580,580,0,"2019-07-23","PNSE"
580,580,580,580,0,"2019-07-24","PNSE"
580,580,580,580,0,"2019-07-25","PNSE"
580,580,580,580,0,"2019-07-26","PNSE"
580,580,580,580,0,"2019-07-29","PNSE"
580,580,580,580,0,"2019-07-30","PNSE"
580,580,580,580,0,"2019-07-31","PNSE"
580,580,580,580,0,"2019-08-01","PNSE"
595,595,595,595,100,"2019-08-02","PNSE"
570,570,545,545,1200,"2019-08-05","PNSE"
515,515,515,515,100,"2019-08-06","PNSE"
515,515,515,515,0,"2019-08-07","PNSE"
515,515,515,515,0,"2019-08-08","PNSE"
515,515,515,515,0,"2019-08-09","PNSE"
535,535,535,535,100,"2019-08-12","PNSE"
535,535,535,535,0,"2019-08-13","PNSE"
535,535,535,535,0,"2019-08-14","PNSE"
535,535,535,535,0,"2019-08-15","PNSE"
535,535,535,535,0,"2019-08-16","PNSE"
535,535,535,535,0,"2019-08-19","PNSE"
535,535,535,535,0,"2019-08-20","PNSE"
535,535,535,535,0,"2019-08-21","PNSE"
535,535,535,535,0,"2019-08-22","PNSE"
535,535,535,535,0,"2019-08-23","PNSE"
535,535,535,535,0,"2019-08-26","PNSE"
580,580,580,580,100,"2019-08-27","PNSE"
580,580,580,580,0,"2019-08-28","PNSE"
580,580,580,580,0,"2019-08-29","PNSE"
580,580,580,580,0,"2019-08-30","PNSE"
580,580,580,580,0,"2019-09-02","PNSE"
560,560,560,560,100,"2019-09-03","PNSE"
560,560,560,560,0,"2019-09-04","PNSE"
560,560,560,560,0,"2019-09-05","PNSE"
560,560,560,560,0,"2019-09-06","PNSE"
560,560,560,560,0,"2019-09-09","PNSE"
560,560,560,560,0,"2019-09-10","PNSE"
560,560,560,560,0,"2019-09-11","PNSE"
560,560,560,560,0,"2019-09-12","PNSE"
560,560,560,560,0,"2019-09-13","PNSE"
520,520,520,520,100,"2019-09-16","PNSE"
520,520,520,520,0,"2019-09-17","PNSE"
520,520,520,520,0,"2019-09-18","PNSE"
520,520,520,520,0,"2019-09-19","PNSE"
520,520,520,520,0,"2019-09-20","PNSE"
520,520,520,520,0,"2019-09-23","PNSE"
520,520,520,520,0,"2019-09-24","PNSE"
520,520,520,520,0,"2019-09-25","PNSE"
520,520,520,520,0,"2019-09-26","PNSE"
580,580,580,580,100,"2019-09-27","PNSE"
580,580,580,580,0,"2019-09-30","PNSE"
580,580,580,580,0,"2019-10-01","PNSE"
580,580,580,580,0,"2019-10-02","PNSE"
580,580,580,580,0,"2019-10-03","PNSE"
580,580,580,580,0,"2019-10-04","PNSE"
580,580,580,580,0,"2019-10-07","PNSE"
580,580,580,580,0,"2019-10-08","PNSE"
580,580,580,580,0,"2019-10-09","PNSE"
580,580,580,580,0,"2019-10-10","PNSE"
580,580,580,580,0,"2019-10-11","PNSE"
580,580,580,580,0,"2019-10-14","PNSE"
580,580,580,580,0,"2019-10-15","PNSE"
580,580,580,580,0,"2019-10-16","PNSE"
580,580,580,580,0,"2019-10-17","PNSE"
580,580,580,580,0,"2019-10-18","PNSE"
580,580,580,580,0,"2019-10-21","PNSE"
580,580,580,580,0,"2019-10-22","PNSE"
580,580,580,580,0,"2019-10-23","PNSE"
580,580,580,580,0,"2019-10-24","PNSE"
580,580,580,580,0,"2019-10-25","PNSE"
580,580,580,580,0,"2019-10-28","PNSE"
580,580,580,580,0,"2019-10-29","PNSE"
580,580,580,580,0,"2019-10-30","PNSE"
525,530,440,488,26600,"2019-10-31","PNSE"
488,525,450,450,9200,"2019-11-01","PNSE"
450,450,450,450,0,"2019-11-04","PNSE"
450,450,450,450,200,"2019-11-05","PNSE"
450,450,450,450,0,"2019-11-06","PNSE"
450,450,450,450,0,"2019-11-07","PNSE"
450,450,450,450,0,"2019-11-08","PNSE"
450,450,450,450,0,"2019-11-11","PNSE"
450,450,450,450,100,"2019-11-12","PNSE"
450,450,450,450,0,"2019-11-13","PNSE"
450,450,450,450,0,"2019-11-14","PNSE"
450,450,450,450,0,"2019-11-15","PNSE"
450,450,450,450,0,"2019-11-18","PNSE"
450,450,450,450,0,"2019-11-19","PNSE"
360,360,360,360,200,"2019-11-20","PNSE"
360,360,360,360,0,"2019-11-21","PNSE"
360,360,360,360,0,"2019-11-22","PNSE"
360,360,360,360,0,"2019-11-25","PNSE"
360,360,360,360,0,"2019-11-26","PNSE"
360,360,360,360,0,"2019-11-27","PNSE"
360,360,360,360,0,"2019-11-28","PNSE"
360,360,360,360,0,"2019-11-29","PNSE"
360,360,360,360,0,"2019-12-02","PNSE"
360,360,360,360,0,"2019-12-03","PNSE"
360,360,360,360,0,"2019-12-04","PNSE"
360,360,360,360,0,"2019-12-05","PNSE"
360,360,360,360,0,"2019-12-06","PNSE"
360,360,360,360,0,"2019-12-09","PNSE"
360,360,360,360,0,"2019-12-10","PNSE"
450,450,332,332,300,"2019-12-11","PNSE"
332,332,332,332,0,"2019-12-12","PNSE"
332,332,332,332,0,"2019-12-13","PNSE"
332,332,332,332,0,"2019-12-16","PNSE"
332,332,332,332,500,"2019-12-17","PNSE"
332,332,332,332,0,"2019-12-18","PNSE"
332,332,332,332,0,"2019-12-19","PNSE"
332,332,332,332,0,"2019-12-20","PNSE"
332,332,332,332,0,"2019-12-23","PNSE"
332,332,332,332,0,"2019-12-26","PNSE"
332,332,332,332,0,"2019-12-27","PNSE"
332,332,332,332,0,"2019-12-30","PNSE"
332,332,332,332,0,"2020-01-02","PNSE"
332,332,332,332,0,"2020-01-03","PNSE"
332,332,332,332,0,"2020-01-06","PNSE"
332,332,332,332,0,"2020-01-07","PNSE"
332,332,332,332,0,"2020-01-08","PNSE"
332,332,332,332,0,"2020-01-09","PNSE"
332,332,332,332,0,"2020-01-10","PNSE"
414,414,414,414,200,"2020-01-13","PNSE"
414,414,414,414,0,"2020-01-14","PNSE"
414,414,414,414,0,"2020-01-15","PNSE"
414,414,414,414,0,"2020-01-16","PNSE"
414,414,414,414,0,"2020-01-17","PNSE"
414,414,414,414,0,"2020-01-20","PNSE"
414,414,414,414,100,"2020-01-21","PNSE"
414,414,414,414,0,"2020-01-22","PNSE"
414,414,414,414,0,"2020-01-23","PNSE"
414,414,414,414,0,"2020-01-24","PNSE"
414,414,414,414,0,"2020-01-27","PNSE"
414,414,414,414,0,"2020-01-28","PNSE"
414,414,414,414,0,"2020-01-29","PNSE"
414,414,414,414,0,"2020-01-30","PNSE"
414,414,414,414,0,"2020-01-31","PNSE"
414,414,414,414,0,"2020-02-03","PNSE"
414,414,414,414,0,"2020-02-04","PNSE"
414,414,414,414,0,"2020-02-05","PNSE"
320,320,320,320,100,"2020-02-06","PNSE"
320,320,320,320,0,"2020-02-07","PNSE"
320,320,320,320,0,"2020-02-10","PNSE"
300,300,300,300,500,"2020-02-11","PNSE"
300,300,300,300,0,"2020-02-12","PNSE"
300,300,300,300,0,"2020-02-13","PNSE"
300,300,300,300,0,"2020-02-14","PNSE"
300,300,300,300,0,"2020-02-17","PNSE"
300,300,300,300,0,"2020-02-18","PNSE"
300,300,300,300,0,"2020-02-19","PNSE"
300,300,300,300,0,"2020-02-20","PNSE"
300,300,300,300,0,"2020-02-21","PNSE"
300,300,300,300,0,"2020-02-24","PNSE"
300,300,300,300,0,"2020-02-25","PNSE"
300,300,300,300,0,"2020-02-26","PNSE"
300,300,300,300,0,"2020-02-27","PNSE"
300,300,300,300,0,"2020-02-28","PNSE"
300,300,300,300,0,"2020-03-02","PNSE"
300,300,300,300,0,"2020-03-03","PNSE"
300,300,300,300,0,"2020-03-04","PNSE"
300,300,300,300,0,"2020-03-05","PNSE"
300,300,300,300,0,"2020-03-06","PNSE"
300,300,300,300,0,"2020-03-09","PNSE"
300,300,300,300,0,"2020-03-10","PNSE"
300,300,300,300,0,"2020-03-11","PNSE"
374,374,374,374,1000,"2020-03-12","PNSE"
374,374,374,374,0,"2020-03-13","PNSE"
374,374,374,374,0,"2020-03-16","PNSE"
356,466,356,466,7800,"2020-03-17","PNSE"
565,565,436,476,300,"2020-03-18","PNSE"
494,494,494,494,100,"2020-03-19","PNSE"
460,590,460,590,300,"2020-03-20","PNSE"
590,590,590,590,0,"2020-03-23","PNSE"
590,590,590,590,0,"2020-03-24","PNSE"
590,590,590,590,0,"2020-03-26","PNSE"
590,590,590,590,0,"2020-03-27","PNSE"
640,640,640,640,100,"2020-03-30","PNSE"
640,640,640,640,0,"2020-03-31","PNSE"
640,640,640,640,0,"2020-04-01","PNSE"
600,700,600,600,12600,"2020-04-02","PNSE"
560,560,560,560,100,"2020-04-03","PNSE"
550,550,550,550,2500,"2020-04-06","PNSE"
550,610,550,610,200,"2020-04-07","PNSE"
610,610,610,610,0,"2020-04-08","PNSE"
610,610,610,610,0,"2020-04-09","PNSE"
610,610,610,610,0,"2020-04-13","PNSE"
570,570,570,570,100,"2020-04-14","PNSE"
570,570,570,570,0,"2020-04-15","PNSE"
570,570,570,570,0,"2020-04-16","PNSE"
570,570,570,570,0,"2020-04-17","PNSE"
570,570,570,570,0,"2020-04-20","PNSE"
570,570,570,570,0,"2020-04-21","PNSE"
570,570,570,570,0,"2020-04-22","PNSE"
570,570,570,570,0,"2020-04-23","PNSE"
570,570,570,570,0,"2020-04-24","PNSE"
570,570,570,570,0,"2020-04-27","PNSE"
570,570,570,570,0,"2020-04-28","PNSE"
570,570,570,570,0,"2020-04-29","PNSE"
570,570,570,570,0,"2020-04-30","PNSE"
570,570,570,570,0,"2020-05-04","PNSE"
570,570,570,570,0,"2020-05-05","PNSE"
540,540,540,540,100,"2020-05-06","PNSE"
540,540,540,540,0,"2020-05-08","PNSE"
540,540,540,540,0,"2020-05-11","PNSE"
540,540,540,540,0,"2020-05-12","PNSE"
540,540,540,540,0,"2020-05-13","PNSE"
555,555,555,555,100,"2020-05-14","PNSE"
555,555,555,555,0,"2020-05-15","PNSE"
555,555,555,555,0,"2020-05-18","PNSE"
555,555,555,555,0,"2020-05-19","PNSE"
555,555,555,555,0,"2020-05-20","PNSE"
555,555,555,555,0,"2020-05-26","PNSE"
555,555,555,555,0,"2020-05-27","PNSE"
555,555,555,555,0,"2020-05-28","PNSE"
570,570,570,570,200,"2020-05-29","PNSE"
570,570,570,570,0,"2020-06-02","PNSE"
570,570,570,570,0,"2020-06-03","PNSE"
570,570,570,570,0,"2020-06-04","PNSE"
570,570,570,570,0,"2020-06-05","PNSE"
545,545,545,545,100,"2020-06-08","PNSE"
545,545,545,545,0,"2020-06-09","PNSE"
545,545,545,545,0,"2020-06-10","PNSE"
545,545,545,545,0,"2020-06-11","PNSE"
590,590,590,590,100,"2020-06-12","PNSE"
550,550,550,550,100,"2020-06-15","PNSE"
515,515,515,515,100,"2020-06-16","PNSE"
515,515,515,515,0,"2020-06-17","PNSE"
515,515,515,515,0,"2020-06-18","PNSE"
515,515,515,515,0,"2020-06-19","PNSE"
515,515,515,515,0,"2020-06-22","PNSE"
515,515,515,515,0,"2020-06-23","PNSE"
515,515,515,515,0,"2020-06-24","PNSE"
515,515,515,515,0,"2020-06-25","PNSE"
515,515,515,515,0,"2020-06-26","PNSE"
515,515,515,515,0,"2020-06-29","PNSE"
515,515,515,515,0,"2020-06-30","PNSE"
515,515,515,515,0,"2020-07-01","PNSE"
515,515,515,515,0,"2020-07-02","PNSE"
515,515,515,515,0,"2020-07-03","PNSE"
515,515,515,515,0,"2020-07-06","PNSE"
515,515,515,515,0,"2020-07-07","PNSE"
515,515,515,515,0,"2020-07-08","PNSE"
540,540,540,540,100,"2020-07-09","PNSE"
540,540,540,540,0,"2020-07-10","PNSE"
565,675,565,675,3400,"2020-07-13","PNSE"
675,840,675,840,2900,"2020-07-14","PNSE"
1045,1050,850,850,7700,"2020-07-15","PNSE"
850,950,850,850,6100,"2020-07-16","PNSE"
850,850,850,850,0,"2020-07-17","PNSE"
850,850,850,850,0,"2020-07-20","PNSE"
915,915,915,915,100,"2020-07-21","PNSE"
915,915,915,915,0,"2020-07-22","PNSE"
915,915,915,915,0,"2020-07-23","PNSE"
915,915,915,915,0,"2020-07-24","PNSE"
915,915,915,915,0,"2020-07-27","PNSE"
915,915,915,915,0,"2020-07-28","PNSE"
915,915,915,915,0,"2020-07-29","PNSE"
915,915,915,915,0,"2020-07-30","PNSE"
915,915,915,915,0,"2020-08-03","PNSE"
915,915,915,915,0,"2020-08-04","PNSE"
915,915,915,915,0,"2020-08-05","PNSE"
915,915,915,915,0,"2020-08-06","PNSE"
900,900,900,900,100,"2020-08-07","PNSE"
900,900,900,900,0,"2020-08-10","PNSE"
900,900,900,900,0,"2020-08-11","PNSE"
900,900,900,900,0,"2020-08-12","PNSE"
900,900,900,900,0,"2020-08-13","PNSE"
890,890,890,890,200,"2020-08-14","PNSE"
890,890,890,890,0,"2020-08-18","PNSE"
890,890,890,890,0,"2020-08-19","PNSE"
890,890,890,890,0,"2020-08-24","PNSE"
890,890,890,890,0,"2020-08-25","PNSE"
890,890,890,890,0,"2020-08-26","PNSE"
890,890,890,890,0,"2020-08-27","PNSE"
890,890,890,890,0,"2020-08-28","PNSE"
890,890,890,890,0,"2020-08-31","PNSE"
890,890,890,890,0,"2020-09-01","PNSE"
890,890,890,890,0,"2020-09-02","PNSE"
890,890,890,890,0,"2020-09-03","PNSE"
890,890,890,890,0,"2020-09-04","PNSE"
890,890,890,890,0,"2020-09-07","PNSE"
890,890,890,890,0,"2020-09-08","PNSE"
890,890,890,890,0,"2020-09-09","PNSE"
890,890,890,890,0,"2020-09-10","PNSE"
890,890,890,890,0,"2020-09-11","PNSE"
890,890,890,890,0,"2020-09-14","PNSE"
890,890,890,890,0,"2020-09-15","PNSE"
890,890,890,890,0,"2020-09-16","PNSE"
890,890,890,890,0,"2020-09-17","PNSE"
890,890,890,890,0,"2020-09-18","PNSE"
890,890,890,890,0,"2020-09-21","PNSE"
890,890,890,890,0,"2020-09-22","PNSE"
890,890,890,890,0,"2020-09-23","PNSE"
890,890,890,890,0,"2020-09-24","PNSE"
890,890,890,890,0,"2020-09-25","PNSE"
890,890,890,890,0,"2020-09-28","PNSE"
890,890,890,890,0,"2020-09-29","PNSE"
890,890,890,890,200,"2020-09-30","PNSE"
890,890,890,890,0,"2020-10-01","PNSE"
890,890,890,890,0,"2020-10-02","PNSE"
840,840,840,840,100,"2020-10-05","PNSE"
790,790,790,790,100,"2020-10-06","PNSE"
785,785,735,735,200,"2020-10-07","PNSE"
735,735,735,735,100,"2020-10-08","PNSE"
735,735,735,735,0,"2020-10-09","PNSE"
735,735,735,735,0,"2020-10-12","PNSE"
735,735,735,735,0,"2020-10-13","PNSE"
735,735,735,735,0,"2020-10-14","PNSE"
735,735,735,735,0,"2020-10-15","PNSE"
735,735,735,735,0,"2020-10-16","PNSE"
735,735,735,735,0,"2020-10-19","PNSE"
735,735,735,735,0,"2020-10-20","PNSE"
735,735,735,735,0,"2020-10-21","PNSE"
735,735,735,735,0,"2020-10-22","PNSE"
735,735,735,735,0,"2020-10-23","PNSE"
735,735,735,735,0,"2020-10-26","PNSE"
735,735,735,735,0,"2020-10-27","PNSE"
685,685,685,685,300,"2020-11-02","PNSE"
640,640,640,640,1400,"2020-11-03","PNSE"
600,800,600,800,2800,"2020-11-04","PNSE"
800,800,800,800,100,"2020-11-05","PNSE"
770,770,770,770,100,"2020-11-06","PNSE"
790,790,790,790,100,"2020-11-09","PNSE"
790,790,790,790,0,"2020-11-10","PNSE"
790,790,790,790,0,"2020-11-11","PNSE"
790,790,790,790,0,"2020-11-12","PNSE"
790,790,790,790,0,"2020-11-13","PNSE"
790,790,790,790,0,"2020-11-16","PNSE"
790,790,790,790,0,"2020-11-17","PNSE"
790,790,790,790,0,"2020-11-18","PNSE"
840,840,790,790,200,"2020-11-19","PNSE"
790,790,790,790,0,"2020-11-20","PNSE"
790,790,790,790,0,"2020-11-23","PNSE"
790,790,790,790,0,"2020-11-24","PNSE"
790,790,790,790,0,"2020-11-25","PNSE"
790,980,790,980,200,"2020-11-26","PNSE"
980,1220,980,1140,2500,"2020-11-27","PNSE"
1135,1135,1125,1125,200,"2020-11-30","PNSE"
1125,1125,1125,1125,0,"2020-12-01","PNSE"
1125,1125,1125,1125,0,"2020-12-02","PNSE"
1125,1125,1125,1125,0,"2020-12-03","PNSE"
1125,1125,1125,1125,0,"2020-12-04","PNSE"
1125,1125,1125,1125,0,"2020-12-07","PNSE"
1100,1100,1100,1100,400,"2020-12-08","PNSE"
1100,1100,1100,1100,200,"2020-12-10","PNSE"
1100,1100,1100,1100,0,"2020-12-11","PNSE"
1100,1100,1100,1100,0,"2020-12-14","PNSE"
1100,1100,1100,1100,0,"2020-12-15","PNSE"
1075,1075,1075,1075,800,"2020-12-16","PNSE"
1075,1075,1075,1075,400,"2020-12-17","PNSE"
1070,1070,1070,1070,200,"2020-12-18","PNSE"
1070,1070,1070,1070,0,"2020-12-21","PNSE"
1070,1070,1070,1070,0,"2020-12-22","PNSE"
1070,1070,1070,1070,0,"2020-12-23","PNSE"
1070,1070,1070,1070,200,"2020-12-28","PNSE"
1070,1070,1070,1070,0,"2020-12-29","PNSE"
1070,1070,1070,1070,0,"2020-12-30","PNSE"
1070,1070,1070,1070,0,"2021-01-04","PNSE"
1070,1070,1070,1070,0,"2021-01-05","PNSE"
1070,1070,1070,1070,0,"2021-01-06","PNSE"
1025,1025,1025,1025,100,"2021-01-07","PNSE"
1025,1025,1025,1025,0,"2021-01-08","PNSE"
1025,1025,1025,1025,0,"2021-01-11","PNSE"
1025,1025,1025,1025,0,"2021-01-12","PNSE"
1020,1025,1020,1025,300,"2021-01-13","PNSE"
965,965,955,955,2000,"2021-01-14","PNSE"
955,955,955,955,0,"2021-01-15","PNSE"
910,910,910,910,100,"2021-01-18","PNSE"
860,900,860,900,200,"2021-01-19","PNSE"
845,845,845,845,100,"2021-01-20","PNSE"
845,845,795,795,1200,"2021-01-21","PNSE"
745,745,745,745,100,"2021-01-22","PNSE"
745,825,745,745,800,"2021-01-25","PNSE"
750,750,750,750,200,"2021-01-26","PNSE"
705,705,700,700,200,"2021-01-27","PNSE"
700,700,700,700,0,"2021-01-28","PNSE"
660,660,660,660,100,"2021-01-29","PNSE"
615,615,615,615,100,"2021-02-01","PNSE"
615,615,615,615,0,"2021-02-02","PNSE"
615,620,615,620,700,"2021-02-03","PNSE"
585,585,585,585,200,"2021-02-04","PNSE"
545,545,545,545,100,"2021-02-05","PNSE"
545,545,515,520,400,"2021-02-08","PNSE"
520,520,488,488,200,"2021-02-09","PNSE"
488,488,488,488,0,"2021-02-10","PNSE"
484,498,484,498,500,"2021-02-11","PNSE"
468,468,468,468,100,"2021-02-15","PNSE"
482,482,482,482,400,"2021-02-16","PNSE"
482,482,482,482,0,"2021-02-17","PNSE"
482,482,482,482,0,"2021-02-18","PNSE"
482,482,454,456,300,"2021-02-19","PNSE"
456,456,456,456,0,"2021-02-22","PNSE"
456,456,440,440,500,"2021-02-23","PNSE"
440,440,440,440,0,"2021-02-24","PNSE"
440,440,440,440,0,"2021-02-25","PNSE"
440,440,440,440,0,"2021-02-26","PNSE"
440,440,440,440,0,"2021-03-01","PNSE"
444,444,444,444,500,"2021-03-02","PNSE"
414,414,414,414,100,"2021-03-03","PNSE"
414,414,414,414,0,"2021-03-04","PNSE"
414,414,414,414,0,"2021-03-05","PNSE"
414,414,414,414,0,"2021-03-08","PNSE"
414,414,414,414,0,"2021-03-09","PNSE"
416,416,400,400,200,"2021-03-10","PNSE"
400,400,400,400,300,"2021-03-12","PNSE"
400,400,400,400,0,"2021-03-15","PNSE"
400,400,400,400,0,"2021-03-16","PNSE"
400,400,400,400,0,"2021-03-17","PNSE"
374,374,374,374,100,"2021-03-18","PNSE"
374,374,374,374,0,"2021-03-19","PNSE"
374,374,374,374,0,"2021-03-22","PNSE"
356,356,356,356,100,"2021-03-23","PNSE"
356,356,356,356,0,"2021-03-24","PNSE"
356,356,356,356,0,"2021-03-25","PNSE"
356,356,356,356,0,"2021-03-26","PNSE"
356,356,356,356,0,"2021-03-29","PNSE"
356,356,356,356,0,"2021-03-30","PNSE"
356,356,356,356,0,"2021-03-31","PNSE"
356,356,356,356,0,"2021-04-01","PNSE"
356,356,356,356,0,"2021-04-05","PNSE"
356,356,356,356,0,"2021-04-06","PNSE"
362,402,362,402,22100,"2021-04-07","PNSE"
500,500,404,500,15400,"2021-04-08","PNSE"
620,625,540,540,13400,"2021-04-09","PNSE"
535,670,505,550,38000,"2021-04-12","PNSE"
550,660,515,600,9900,"2021-04-13","PNSE"
600,600,600,600,0,"2021-04-14","PNSE"
650,650,560,560,4600,"2021-04-15","PNSE"
525,680,525,680,9100,"2021-04-16","PNSE"
680,680,635,635,1800,"2021-04-19","PNSE"
620,620,620,620,100,"2021-04-20","PNSE"
620,620,580,580,200,"2021-04-21","PNSE"
540,540,540,540,1500,"2021-04-22","PNSE"
670,670,510,550,26400,"2021-04-23","PNSE"
520,520,520,520,800,"2021-04-26","PNSE"
486,650,486,650,166700,"2021-04-27","PNSE"
660,810,605,605,216300,"2021-04-28","PNSE"
655,660,565,565,28000,"2021-04-29","PNSE"
550,565,530,530,25800,"2021-04-30","PNSE"
530,530,494,494,45600,"2021-05-03","PNSE"
494,500,460,490,30600,"2021-05-04","PNSE"
500,605,460,482,7800,"2021-05-05","PNSE"
462,515,462,500,10000,"2021-05-06","PNSE"
500,520,466,498,20100,"2021-05-07","PNSE"
466,474,466,474,200,"2021-05-10","PNSE"
466,484,466,484,4000,"2021-05-11","PNSE"
570,570,464,490,6900,"2021-05-17","PNSE"
470,490,468,488,800,"2021-05-18","PNSE"
488,488,488,488,0,"2021-05-19","PNSE"
476,476,454,454,5100,"2021-05-20","PNSE"
454,454,446,446,11700,"2021-05-21","PNSE"
452,452,430,450,600,"2021-05-24","PNSE"
480,480,480,480,100,"2021-05-25","PNSE"
454,454,448,448,6600,"2021-05-27","PNSE"
448,448,448,448,800,"2021-05-28","PNSE"
418,448,418,418,6600,"2021-05-31","PNSE"
418,515,390,515,77200,"2021-06-02","PNSE"
550,640,480,484,95100,"2021-06-03","PNSE"
478,484,454,456,12600,"2021-06-04","PNSE"
452,570,430,570,249200,"2021-06-07","PNSE"
570,710,535,535,208700,"2021-06-08","PNSE"
525,530,498,498,11900,"2021-06-09","PNSE"
498,525,464,464,31200,"2021-06-10","PNSE"
460,462,450,450,18500,"2021-06-11","PNSE"
436,500,436,476,10000,"2021-06-14","PNSE"
476,590,450,468,126200,"2021-06-15","PNSE"
468,478,450,456,2800,"2021-06-16","PNSE"
472,500,426,488,6800,"2021-06-17","PNSE"
488,550,470,476,7000,"2021-06-18","PNSE"
484,496,450,496,3400,"2021-06-21","PNSE"
474,490,464,464,6900,"2021-06-22","PNSE"
450,460,450,450,7400,"2021-06-23","PNSE"
430,472,426,472,1000,"2021-06-24","PNSE"
450,460,440,460,1300,"2021-06-25","PNSE"
440,444,440,444,600,"2021-06-28","PNSE"
444,555,414,452,102200,"2021-06-29","PNSE"
452,565,424,565,414100,"2021-06-30","PNSE"
615,615,530,530,99100,"2021-07-01","PNSE"
494,600,494,494,231600,"2021-07-02","PNSE"
494,615,460,460,368000,"2021-07-05","PNSE"
462,545,460,460,45300,"2021-07-06","PNSE"
476,498,460,478,16700,"2021-07-07","PNSE"
478,498,458,460,33100,"2021-07-08","PNSE"
462,500,460,484,7800,"2021-07-09","PNSE"
482,482,454,480,4100,"2021-07-12","PNSE"
480,480,480,480,0,"2021-07-13","PNSE"
450,450,448,448,6400,"2021-07-14","PNSE"
510,510,420,468,1200,"2021-07-15","PNSE"
488,488,436,436,8600,"2021-07-16","PNSE"
480,480,410,410,9300,"2021-07-19","PNSE"
410,410,384,410,13900,"2021-07-21","PNSE"
478,478,408,436,5400,"2021-07-22","PNSE"
436,436,434,434,5100,"2021-07-23","PNSE"
432,432,430,430,1500,"2021-07-26","PNSE"
426,428,400,428,4100,"2021-07-27","PNSE"
406,478,402,460,16800,"2021-07-28","PNSE"
480,480,468,468,2200,"2021-07-29","PNSE"
468,468,436,436,12900,"2021-07-30","PNSE"
430,430,406,406,26000,"2021-08-02","PNSE"
478,478,404,404,23000,"2021-08-03","PNSE"
404,404,376,386,2900,"2021-08-04","PNSE"
384,384,380,380,85700,"2021-08-05","PNSE"
380,380,358,378,2400,"2021-08-06","PNSE"
376,376,354,376,11800,"2021-08-09","PNSE"
376,376,376,376,0,"2021-08-10","PNSE"
360,376,352,360,9600,"2021-08-12","PNSE"
344,430,344,404,5400,"2021-08-13","PNSE"
424,424,376,396,5400,"2021-08-16","PNSE"
394,488,370,372,344700,"2021-08-18","PNSE"
372,408,372,384,2800,"2021-08-19","PNSE"
362,422,362,400,2600,"2021-08-20","PNSE"
400,422,372,396,7500,"2021-08-23","PNSE"
416,416,370,394,7800,"2021-08-24","PNSE"
394,406,380,396,1800,"2021-08-25","PNSE"
390,390,372,378,1900,"2021-08-26","PNSE"
378,378,370,370,5500,"2021-08-27","PNSE"
400,420,352,354,36800,"2021-08-30","PNSE"
404,440,350,358,161400,"2021-08-31","PNSE"
358,400,350,360,19300,"2021-09-01","PNSE"
380,416,346,350,42300,"2021-09-02","PNSE"
350,354,350,352,3900,"2021-09-03","PNSE"
400,400,354,354,5000,"2021-09-06","PNSE"
362,362,340,358,8400,"2021-09-07","PNSE"
390,390,362,376,1000,"2021-09-08","PNSE"
356,376,350,376,10300,"2021-09-09","PNSE"
376,394,356,382,76300,"2021-09-10","PNSE"
382,438,382,398,153500,"2021-09-13","PNSE"
398,398,382,382,2000,"2021-09-14","PNSE"
378,400,370,370,34100,"2021-09-15","PNSE"
374,398,370,388,5000,"2021-09-16","PNSE"
390,440,382,382,430700,"2021-09-17","PNSE"
384,414,384,406,4500,"2021-09-20","PNSE"
402,402,384,384,3200,"2021-09-21","PNSE"
384,396,384,396,500,"2021-09-22","PNSE"
394,394,370,370,13800,"2021-09-23","PNSE"
362,378,362,362,1800,"2021-09-24","PNSE"
362,362,362,362,2400,"2021-09-27","PNSE"
362,362,350,350,6800,"2021-09-28","PNSE"
350,350,350,350,500,"2021-09-29","PNSE"
350,398,350,356,12500,"2021-09-30","PNSE"
356,356,350,356,1500,"2021-10-01","PNSE"
372,372,372,372,1300,"2021-10-04","PNSE"
392,464,392,464,164700,"2021-10-05","PNSE"
490,580,482,580,117900,"2021-10-06","PNSE"
620,725,620,725,122800,"2021-10-07","PNSE"
850,905,850,905,104000,"2021-10-08","PNSE"
925,1130,845,845,235800,"2021-10-11","PNSE"
790,790,790,790,4100,"2021-10-12","PNSE"
790,790,735,735,5000,"2021-10-13","PNSE"
735,735,685,685,12700,"2021-10-14","PNSE"
640,640,640,640,4200,"2021-10-15","PNSE"
600,800,600,800,157200,"2021-10-18","PNSE"
820,1000,745,780,374300,"2021-10-19","PNSE"
800,800,730,745,43500,"2021-10-21","PNSE"
780,890,695,780,95900,"2021-10-22","PNSE"
795,810,730,735,25600,"2021-10-25","PNSE"
735,870,695,735,103800,"2021-10-26","PNSE"
735,820,735,750,47300,"2021-10-27","PNSE"
750,810,710,710,12200,"2021-10-28","PNSE"
715,795,715,780,14400,"2021-10-29","PNSE"
735,765,735,760,8300,"2021-11-01","PNSE"
760,820,725,765,9100,"2021-11-02","PNSE"
765,800,720,740,21600,"2021-11-03","PNSE"
790,790,715,725,19400,"2021-11-04","PNSE"
725,790,720,730,10300,"2021-11-05","PNSE"
730,760,685,705,8800,"2021-11-08","PNSE"
705,735,690,735,5500,"2021-11-09","PNSE"
700,705,690,695,4800,"2021-11-10","PNSE"
695,740,655,715,63000,"2021-11-11","PNSE"
700,715,675,705,4400,"2021-11-12","PNSE"
660,705,660,665,7500,"2021-11-15","PNSE"
665,740,635,720,30600,"2021-11-16","PNSE"
725,740,670,670,32300,"2021-11-17","PNSE"
670,670,625,630,26400,"2021-11-18","PNSE"
630,680,630,650,14600,"2021-11-19","PNSE"
690,690,605,610,7700,"2021-11-22","PNSE"
610,660,610,620,14400,"2021-11-23","PNSE"
585,740,580,675,25000,"2021-11-24","PNSE"
675,675,630,630,2200,"2021-11-25","PNSE"
595,600,590,595,20400,"2021-11-26","PNSE"
595,735,595,735,9400,"2021-11-29","PNSE"
735,750,685,690,40300,"2021-11-30","PNSE"
695,700,650,695,23100,"2021-12-01","PNSE"
650,695,650,650,15100,"2021-12-02","PNSE"
650,710,605,630,22600,"2021-12-03","PNSE"
675,675,590,590,12000,"2021-12-06","PNSE"
590,620,590,620,5600,"2021-12-07","PNSE"
620,635,580,615,4000,"2021-12-08","PNSE"
630,680,600,675,9900,"2021-12-09","PNSE"
665,665,630,630,9800,"2021-12-10","PNSE"
600,610,590,600,17900,"2021-12-13","PNSE"
600,600,590,600,10800,"2021-12-14","PNSE"
600,615,595,615,1200,"2021-12-15","PNSE"
610,610,605,605,300,"2021-12-16","PNSE"
600,600,600,600,2300,"2021-12-17","PNSE"
565,600,565,600,300,"2021-12-20","PNSE"
565,595,565,595,300,"2021-12-21","PNSE"
595,605,595,605,200,"2021-12-22","PNSE"
605,605,565,595,1200,"2021-12-23","PNSE"
570,570,570,570,1800,"2021-12-24","PNSE"
565,600,565,595,2200,"2021-12-27","PNSE"
595,595,595,595,0,"2021-12-28","PNSE"
555,555,555,555,5000,"2021-12-29","PNSE"
555,685,555,665,17700,"2021-12-30","PNSE"
700,725,625,640,21600,"2022-01-03","PNSE"
690,690,605,610,2100,"2022-01-04","PNSE"
605,605,600,600,2200,"2022-01-05","PNSE"
600,685,600,630,5200,"2022-01-06","PNSE"
590,690,590,660,2800,"2022-01-07","PNSE"
625,625,620,620,3200,"2022-01-10","PNSE"
620,620,620,620,0,"2022-01-11","PNSE"
620,620,585,620,1400,"2022-01-12","PNSE"
585,715,585,705,2300,"2022-01-13","PNSE"
660,660,660,660,2300,"2022-01-14","PNSE"
655,660,655,660,900,"2022-01-17","PNSE"
615,615,615,615,9700,"2022-01-18","PNSE"
610,610,610,610,300,"2022-01-19","PNSE"
610,640,610,640,2000,"2022-01-20","PNSE"
640,640,640,640,300,"2022-01-21","PNSE"
640,640,640,640,0,"2022-01-24","PNSE"
605,715,600,695,3600,"2022-01-25","PNSE"
650,650,650,650,7100,"2022-01-26","PNSE"
610,615,605,615,1400,"2022-01-27","PNSE"
660,660,660,660,600,"2022-01-28","PNSE"
615,635,615,635,2200,"2022-01-31","PNSE"
595,625,595,625,300,"2022-02-02","PNSE"
590,625,590,625,200,"2022-02-03","PNSE"
625,625,625,625,5300,"2022-02-04","PNSE"
625,625,625,625,100,"2022-02-07","PNSE"
625,625,625,625,0,"2022-02-08","PNSE"
625,625,625,625,0,"2022-02-09","PNSE"
620,725,620,690,17800,"2022-02-10","PNSE"
690,690,645,675,3600,"2022-02-11","PNSE"
660,660,660,660,600,"2022-02-14","PNSE"
660,660,660,660,0,"2022-02-15","PNSE"
615,650,615,650,1400,"2022-02-16","PNSE"
615,650,615,650,900,"2022-02-17","PNSE"
650,720,630,680,11600,"2022-02-18","PNSE"
660,680,635,680,2200,"2022-02-21","PNSE"
665,670,665,665,2300,"2022-02-22","PNSE"
620,665,620,620,500,"2022-02-23","PNSE"
620,685,620,685,800,"2022-02-24","PNSE"
680,680,680,680,300,"2022-02-25","PNSE"
675,675,675,675,1100,"2022-03-01","PNSE"
675,675,675,675,100,"2022-03-02","PNSE"
675,675,675,675,0,"2022-03-04","PNSE"
675,675,675,675,0,"2022-03-07","PNSE"
675,675,630,665,11600,"2022-03-08","PNSE"
665,665,665,665,0,"2022-03-09","PNSE"
655,655,655,655,200,"2022-03-10","PNSE"
640,815,640,650,12800,"2022-03-11","PNSE"
605,650,605,650,200,"2022-03-14","PNSE"
650,650,650,650,1500,"2022-03-15","PNSE"
650,780,605,750,18000,"2022-03-16","PNSE"
710,710,700,700,800,"2022-03-17","PNSE"
655,690,655,655,3000,"2022-03-18","PNSE"
615,655,615,655,2600,"2022-03-21","PNSE"
615,655,610,645,2400,"2022-03-22","PNSE"
640,665,640,665,4600,"2022-03-23","PNSE"
660,700,650,690,2000,"2022-03-24","PNSE"
690,690,690,690,0,"2022-03-25","PNSE"
680,680,680,680,200,"2022-03-28","PNSE"
680,680,680,680,0,"2022-03-29","PNSE"
680,805,635,640,58100,"2022-03-30","PNSE"
635,725,605,725,4600,"2022-03-31","PNSE"
675,690,675,690,400,"2022-04-01","PNSE"
680,680,680,680,1000,"2022-04-04","PNSE"
680,680,680,680,0,"2022-04-05","PNSE"
680,680,680,680,0,"2022-04-06","PNSE"
680,680,680,680,0,"2022-04-07","PNSE"
680,680,680,680,0,"2022-04-08","PNSE"
680,680,680,680,0,"2022-04-11","PNSE"
680,680,680,680,0,"2022-04-12","PNSE"
735,735,635,660,3400,"2022-04-13","PNSE"
660,660,660,660,0,"2022-04-14","PNSE"
660,660,660,660,0,"2022-04-18","PNSE"
620,620,620,620,100,"2022-04-19","PNSE"
620,620,620,620,500,"2022-04-20","PNSE"
620,620,620,620,100,"2022-04-21","PNSE"
585,695,585,695,2200,"2022-04-22","PNSE"
675,675,650,650,200,"2022-04-25","PNSE"
605,610,605,610,2100,"2022-04-26","PNSE"
610,610,575,575,200,"2022-04-27","PNSE"
575,655,540,650,14700,"2022-04-28","PNSE"
610,610,610,610,400,"2022-05-09","PNSE"
610,750,570,670,40200,"2022-05-10","PNSE"
625,700,625,685,2500,"2022-05-11","PNSE"
685,685,685,685,0,"2022-05-12","PNSE"
685,685,685,685,0,"2022-05-13","PNSE"
655,655,655,655,100,"2022-05-17","PNSE"
610,610,610,610,2500,"2022-05-18","PNSE"
570,580,570,570,10500,"2022-05-19","PNSE"
535,595,535,535,10100,"2022-05-20","PNSE"
635,665,500,575,20700,"2022-05-23","PNSE"
535,635,535,545,7600,"2022-05-24","PNSE"
615,665,540,540,9700,"2022-05-25","PNSE"
640,665,545,545,24800,"2022-05-27","PNSE"
545,545,520,525,10800,"2022-05-30","PNSE"
525,575,525,530,15600,"2022-05-31","PNSE"
515,580,515,570,23100,"2022-06-02","PNSE"
570,580,565,580,3900,"2022-06-03","PNSE"
580,580,580,580,600,"2022-06-06","PNSE"
580,585,580,585,4200,"2022-06-07","PNSE"
545,585,545,585,2000,"2022-06-08","PNSE"
545,565,545,565,500,"2022-06-09","PNSE"
530,530,530,530,600,"2022-06-10","PNSE"
530,530,500,530,1500,"2022-06-13","PNSE"
530,530,530,530,300,"2022-06-14","PNSE"
530,530,530,530,0,"2022-06-15","PNSE"
530,530,530,530,0,"2022-06-16","PNSE"
530,530,530,530,0,"2022-06-17","PNSE"
530,530,530,530,0,"2022-06-20","PNSE"
494,510,494,505,400,"2022-06-21","PNSE"
505,520,505,520,500,"2022-06-22","PNSE"
520,520,520,520,0,"2022-06-23","PNSE"
484,486,484,484,5100,"2022-06-24","PNSE"
484,484,456,456,300,"2022-06-27","PNSE"
456,456,456,456,500,"2022-06-28","PNSE"
458,500,458,498,900,"2022-06-29","PNSE"
498,498,498,498,0,"2022-06-30","PNSE"
498,540,468,520,10700,"2022-07-01","PNSE"
492,492,492,492,100,"2022-07-04","PNSE"
492,492,492,492,0,"2022-07-05","PNSE"
535,535,535,535,700,"2022-07-06","PNSE"
535,535,535,535,0,"2022-07-07","PNSE"
535,535,535,535,0,"2022-07-08","PNSE"
535,535,535,535,0,"2022-07-11","PNSE"
530,530,498,505,900,"2022-07-12","PNSE"
505,505,505,505,0,"2022-07-13","PNSE"
505,505,505,505,0,"2022-07-14","PNSE"
472,535,470,500,6500,"2022-07-15","PNSE"
500,500,500,500,1600,"2022-07-18","PNSE"
500,500,500,500,0,"2022-07-19","PNSE"
530,530,482,510,400,"2022-07-20","PNSE"
510,510,510,510,0,"2022-07-21","PNSE"
555,555,476,515,500,"2022-07-22","PNSE"
515,515,515,515,100,"2022-07-25","PNSE"
480,515,480,515,1100,"2022-07-26","PNSE"
515,515,515,515,0,"2022-07-27","PNSE"
515,515,515,515,0,"2022-07-28","PNSE"
515,515,515,515,0,"2022-07-29","PNSE"
484,484,480,480,2700,"2022-08-01","PNSE"
454,454,454,454,1000,"2022-08-02","PNSE"
484,484,442,442,200,"2022-08-03","PNSE"
422,476,414,450,2200,"2022-08-04","PNSE"
484,484,450,450,900,"2022-08-05","PNSE"
468,468,468,468,100,"2022-08-08","PNSE"
450,460,436,436,2000,"2022-08-09","PNSE"
436,458,408,458,44600,"2022-08-10","PNSE"
458,458,458,458,0,"2022-08-11","PNSE"
462,462,462,462,100,"2022-08-12","PNSE"
462,462,462,462,100,"2022-08-15","PNSE"
462,462,462,462,100,"2022-08-16","PNSE"
464,464,464,464,100,"2022-08-18","PNSE"
474,480,432,458,2600,"2022-08-19","PNSE"
470,470,442,442,200,"2022-08-22","PNSE"
448,470,434,456,2700,"2022-08-23","PNSE"
432,472,432,450,2900,"2022-08-24","PNSE"
434,434,428,430,400,"2022-08-25","PNSE"
430,430,430,430,0,"2022-08-26","PNSE"
430,430,430,430,0,"2022-08-29","PNSE"
430,430,430,430,0,"2022-08-30","PNSE"
430,430,430,430,0,"2022-08-31","PNSE"
430,430,430,430,0,"2022-09-01","PNSE"
472,472,472,472,1000,"2022-09-02","PNSE"
476,476,476,476,300,"2022-09-05","PNSE"
476,476,476,476,300,"2022-09-06","PNSE"
476,476,476,476,0,"2022-09-07","PNSE"
476,476,476,476,0,"2022-09-08","PNSE"
476,476,476,476,0,"2022-09-09","PNSE"
476,476,476,476,0,"2022-09-12","PNSE"
456,466,446,466,1100,"2022-09-13","PNSE"
464,464,464,464,800,"2022-09-14","PNSE"
462,482,450,482,1400,"2022-09-15","PNSE"
482,482,482,482,300,"2022-09-16","PNSE"
482,482,482,482,0,"2022-09-19","PNSE"
458,482,450,450,23300,"2022-09-20","PNSE"
468,468,426,460,600,"2022-09-21","PNSE"
458,462,458,462,300,"2022-09-22","PNSE"
466,480,466,480,1000,"2022-09-23","PNSE"
480,480,480,480,0,"2022-09-26","PNSE"
480,480,480,480,0,"2022-09-27","PNSE"
480,480,480,480,0,"2022-09-28","PNSE"
456,456,456,456,100,"2022-09-29","PNSE"
456,456,456,456,100,"2022-09-30","PNSE"
500,500,500,500,1000,"2022-10-03","PNSE"
500,500,500,500,0,"2022-10-04","PNSE"
500,500,500,500,0,"2022-10-05","PNSE"
474,500,474,500,400,"2022-10-06","PNSE"
498,498,498,498,100,"2022-10-07","PNSE"
498,498,498,498,0,"2022-10-10","PNSE"
498,498,498,498,0,"2022-10-11","PNSE"
498,498,498,498,0,"2022-10-12","PNSE"
498,498,498,498,0,"2022-10-13","PNSE"
498,498,498,498,0,"2022-10-14","PNSE"
498,498,498,498,0,"2022-10-17","PNSE"
498,498,498,498,0,"2022-10-18","PNSE"
498,498,498,498,0,"2022-10-19","PNSE"
466,496,464,496,600,"2022-10-20","PNSE"
496,496,496,496,0,"2022-10-21","PNSE"
540,540,540,540,600,"2022-10-24","PNSE"
530,530,530,530,100,"2022-10-25","PNSE"
530,530,530,530,0,"2022-10-26","PNSE"
505,510,505,510,1900,"2022-10-27","PNSE"
505,505,505,505,400,"2022-10-28","PNSE"
505,520,505,520,700,"2022-10-31","PNSE"
520,520,520,520,0,"2022-11-01","PNSE"
520,520,520,520,0,"2022-11-02","PNSE"
520,520,520,520,0,"2022-11-03","PNSE"
505,505,505,505,200,"2022-11-04","PNSE"
505,540,505,510,900,"2022-11-07","PNSE"
505,505,505,505,3200,"2022-11-08","PNSE"
505,505,505,505,0,"2022-11-09","PNSE"
505,505,505,505,400,"2022-11-10","PNSE"
505,505,505,505,0,"2022-11-11","PNSE"
478,478,478,478,500,"2022-11-14","PNSE"
464,464,464,464,19100,"2022-11-15","PNSE"
464,464,464,464,0,"2022-11-16","PNSE"
464,464,464,464,0,"2022-11-17","PNSE"
464,464,464,464,0,"2022-11-18","PNSE"
464,464,464,464,0,"2022-11-21","PNSE"
434,434,434,434,100,"2022-11-22","PNSE"
434,434,434,434,0,"2022-11-23","PNSE"
434,434,434,434,500,"2022-11-24","PNSE"
418,418,418,418,100,"2022-11-25","PNSE"
418,418,418,418,9000,"2022-11-28","PNSE"
418,418,418,418,0,"2022-11-29","PNSE"
418,418,418,418,0,"2022-11-30","PNSE"
418,418,418,418,0,"2022-12-01","PNSE"
418,418,418,418,0,"2022-12-02","PNSE"
418,418,418,418,0,"2022-12-05","PNSE"
418,418,418,418,0,"2022-12-06","PNSE"
418,418,418,418,0,"2022-12-07","PNSE"
418,418,418,418,0,"2022-12-08","PNSE"
418,418,418,418,0,"2022-12-09","PNSE"
418,418,418,418,0,"2022-12-12","PNSE"
418,418,418,418,0,"2022-12-13","PNSE"
418,418,418,418,0,"2022-12-14","PNSE"
418,418,418,418,0,"2022-12-15","PNSE"
418,418,418,418,0,"2022-12-16","PNSE"
418,418,418,418,0,"2022-12-19","PNSE"
418,418,418,418,0,"2022-12-20","PNSE"
418,418,418,418,0,"2022-12-21","PNSE"
418,418,418,418,0,"2022-12-22","PNSE"
418,418,418,418,0,"2022-12-23","PNSE"
418,418,418,418,0,"2022-12-26","PNSE"
418,418,418,418,0,"2022-12-27","PNSE"
418,418,418,418,0,"2022-12-28","PNSE"
418,418,418,418,0,"2022-12-29","PNSE"
418,418,418,418,0,"2022-12-30","PNSE"
418,418,418,418,0,"2023-01-02","PNSE"
418,418,418,418,0,"2023-01-03","PNSE"
418,418,418,418,0,"2023-01-04","PNSE"
418,418,418,418,0,"2023-01-05","PNSE"
418,418,418,418,0,"2023-01-06","PNSE"
418,418,418,418,0,"2023-01-09","PNSE"
418,418,418,418,0,"2023-01-10","PNSE"
418,418,418,418,0,"2023-01-11","PNSE"
418,418,418,418,0,"2023-01-12","PNSE"
418,418,418,418,0,"2023-01-13","PNSE"
418,418,418,418,0,"2023-01-16","PNSE"
418,418,418,418,0,"2023-01-17","PNSE"
418,418,418,418,0,"2023-01-18","PNSE"
418,418,418,418,0,"2023-01-19","PNSE"
418,418,418,418,0,"2023-01-20","PNSE"
418,418,418,418,0,"2023-01-24","PNSE"
418,418,418,418,0,"2023-01-25","PNSE"
418,418,418,418,0,"2023-01-26","PNSE"
418,418,418,418,0,"2023-01-27","PNSE"
418,418,418,418,0,"2023-01-30","PNSE"
418,418,418,418,0,"2023-01-31","PNSE"
418,418,418,418,0,"2023-02-01","PNSE"
418,418,418,418,0,"2023-02-02","PNSE"
418,418,418,418,0,"2023-02-03","PNSE"
418,418,418,418,0,"2023-02-06","PNSE"
410,410,410,410,6100,"2023-02-07","PNSE"
394,394,394,394,5100,"2023-02-08","PNSE"
394,394,394,394,9000,"2023-02-09","PNSE"
394,394,394,394,0,"2023-02-10","PNSE"
394,394,394,394,0,"2023-02-13","PNSE"
392,392,392,392,1500,"2023-02-14","PNSE"
392,392,392,392,100,"2023-02-15","PNSE"
392,392,392,392,600,"2023-02-16","PNSE"
422,422,422,422,2200,"2023-02-17","PNSE"
422,428,422,426,300,"2023-02-20","PNSE"
426,426,426,426,100,"2023-02-21","PNSE"
426,426,426,426,0,"2023-02-22","PNSE"
426,426,426,426,0,"2023-02-23","PNSE"
424,424,422,422,200,"2023-02-24","PNSE"
422,422,422,422,0,"2023-02-27","PNSE"
422,422,422,422,200,"2023-02-28","PNSE"
420,420,420,420,100,"2023-03-01","PNSE"
420,420,420,420,0,"2023-03-02","PNSE"
420,420,420,420,0,"2023-03-03","PNSE"
420,420,420,420,0,"2023-03-06","PNSE"
420,420,420,420,0,"2023-03-07","PNSE"
420,420,420,420,0,"2023-03-08","PNSE"
420,420,420,420,100,"2023-03-09","PNSE"
420,420,420,420,100,"2023-03-10","PNSE"
420,420,420,420,100,"2023-03-13","PNSE"
420,420,420,420,0,"2023-03-14","PNSE"
420,420,420,420,0,"2023-03-15","PNSE"
420,420,420,420,0,"2023-03-16","PNSE"
420,420,420,420,0,"2023-03-17","PNSE"
420,420,420,420,4300,"2023-03-20","PNSE"
420,420,420,420,0,"2023-03-21","PNSE"
420,420,420,420,0,"2023-03-24","PNSE"
420,420,420,420,0,"2023-03-27","PNSE"
420,420,420,420,0,"2023-03-28","PNSE"
420,420,420,420,0,"2023-03-29","PNSE"
420,420,420,420,0,"2023-03-30","PNSE"
420,420,420,420,0,"2023-03-31","PNSE"
420,420,420,420,0,"2023-04-03","PNSE"
420,420,420,420,0,"2023-04-04","PNSE"
420,420,420,420,0,"2023-04-05","PNSE"
418,418,394,416,300,"2023-04-06","PNSE"
416,440,394,394,600,"2023-04-10","PNSE"
402,432,402,432,1800,"2023-04-11","PNSE"
404,474,404,450,1600,"2023-04-12","PNSE"
420,422,420,420,500,"2023-04-13","PNSE"
420,420,420,420,0,"2023-04-14","PNSE"
420,420,420,420,0,"2023-04-17","PNSE"
420,420,420,420,0,"2023-04-18","PNSE"
420,420,420,420,0,"2023-04-26","PNSE"
420,420,420,420,0,"2023-04-27","PNSE"
420,420,420,420,0,"2023-04-28","PNSE"
420,420,420,420,0,"2023-05-02","PNSE"
420,420,420,420,0,"2023-05-03","PNSE"
438,438,438,438,100,"2023-05-04","PNSE"
438,438,438,438,0,"2023-05-05","PNSE"
438,438,438,438,0,"2023-05-08","PNSE"
438,438,438,438,0,"2023-05-09","PNSE"
438,438,438,438,0,"2023-05-10","PNSE"
438,438,438,438,0,"2023-05-11","PNSE"
438,438,438,438,1900,"2023-05-12","PNSE"
438,438,438,438,0,"2023-05-15","PNSE"
438,438,438,438,1400,"2023-05-16","PNSE"
438,438,438,438,0,"2023-05-17","PNSE"
438,438,438,438,0,"2023-05-19","PNSE"
438,438,438,438,0,"2023-05-22","PNSE"
438,438,438,438,300,"2023-05-23","PNSE"
438,438,438,438,0,"2023-05-24","PNSE"
438,438,438,438,0,"2023-05-25","PNSE"
418,418,418,418,100,"2023-05-26","PNSE"
412,412,412,412,1000,"2023-05-29","PNSE"
412,412,412,412,0,"2023-05-30","PNSE"
412,412,412,412,0,"2023-05-31","PNSE"
392,392,392,392,66000,"2023-06-05","PNSE"
392,392,392,392,0,"2023-06-06","PNSE"
392,392,392,392,500,"2023-06-07","PNSE"
392,392,392,392,0,"2023-06-08","PNSE"
392,392,392,392,0,"2023-06-09","PNSE"
392,392,392,392,0,"2023-06-12","PNSE"
392,392,392,392,0,"2023-06-13","PNSE"
392,392,392,392,0,"2023-06-14","PNSE"
392,392,392,392,0,"2023-06-15","PNSE"
392,392,392,392,0,"2023-06-16","PNSE"
392,392,392,392,100,"2023-06-19","PNSE"
392,392,392,392,0,"2023-06-20","PNSE"
392,392,392,392,0,"2023-06-21","PNSE"
392,392,392,392,0,"2023-06-22","PNSE"
392,392,392,392,0,"2023-06-23","PNSE"
392,392,392,392,0,"2023-06-26","PNSE"
392,392,392,392,0,"2023-06-27","PNSE"
392,392,392,392,100,"2023-07-03","PNSE"
392,392,392,392,0,"2023-07-04","PNSE"
392,392,392,392,0,"2023-07-05","PNSE"
392,392,392,392,0,"2023-07-06","PNSE"
392,392,392,392,0,"2023-07-07","PNSE"
392,392,392,392,0,"2023-07-10","PNSE"
392,392,392,392,1500,"2023-07-11","PNSE"
392,392,392,392,0,"2023-07-12","PNSE"
392,392,392,392,0,"2023-07-13","PNSE"
392,392,392,392,0,"2023-07-14","PNSE"
392,392,392,392,2500,"2023-07-17","PNSE"
392,392,392,392,0,"2023-07-18","PNSE"
392,392,392,392,4500,"2023-07-20","PNSE"
392,392,392,392,0,"2023-07-21","PNSE"
392,392,392,392,0,"2023-07-24","PNSE"
392,392,392,392,0,"2023-07-25","PNSE"
392,392,392,392,0,"2023-07-26","PNSE"
392,392,392,392,0,"2023-07-27","PNSE"
392,392,392,392,0,"2023-07-28","PNSE"
392,392,392,392,0,"2023-07-31","PNSE"
392,392,392,392,0,"2023-08-01","PNSE"
392,392,392,392,0,"2023-08-02","PNSE"
392,392,392,392,0,"2023-08-03","PNSE"
392,392,392,392,0,"2023-08-04","PNSE"
392,392,392,392,900,"2023-08-07","PNSE"
392,392,392,392,0,"2023-08-08","PNSE"
392,392,392,392,0,"2023-08-09","PNSE"
392,392,392,392,0,"2023-08-10","PNSE"
392,392,392,392,0,"2023-08-11","PNSE"
392,392,392,392,0,"2023-08-14","PNSE"
392,392,392,392,0,"2023-08-15","PNSE"
392,392,392,392,0,"2023-08-16","PNSE"
392,392,392,392,0,"2023-08-18","PNSE"
392,392,392,392,1800,"2023-08-21","PNSE"
392,392,392,392,0,"2023-08-22","PNSE"
392,392,392,392,0,"2023-08-23","PNSE"
392,392,392,392,0,"2023-08-24","PNSE"
392,392,392,392,0,"2023-08-25","PNSE"
392,392,392,392,0,"2023-08-28","PNSE"
392,392,392,392,0,"2023-08-29","PNSE"
392,392,392,392,0,"2023-08-30","PNSE"
392,392,392,392,0,"2023-08-31","PNSE"
392,392,392,392,0,"2023-09-01","PNSE"
392,392,392,392,0,"2023-09-04","PNSE"
392,392,392,392,0,"2023-09-05","PNSE"
392,392,392,392,0,"2023-09-06","PNSE"
392,392,392,392,0,"2023-09-07","PNSE"
392,392,392,392,0,"2023-09-08","PNSE"
392,392,392,392,100,"2023-09-11","PNSE"
392,392,392,392,0,"2023-09-12","PNSE"
392,392,392,392,0,"2023-09-13","PNSE"
392,392,392,392,0,"2023-09-14","PNSE"
392,392,392,392,0,"2023-09-15","PNSE"
392,392,392,392,0,"2023-09-18","PNSE"
392,392,392,392,0,"2023-09-19","PNSE"
392,392,392,392,0,"2023-09-20","PNSE"
392,392,392,392,0,"2023-09-21","PNSE"
392,392,392,392,0,"2023-09-22","PNSE"
392,392,392,392,0,"2023-09-25","PNSE"
392,392,392,392,0,"2023-09-26","PNSE"
392,392,392,392,0,"2023-09-27","PNSE"
392,392,392,392,0,"2023-09-29","PNSE"
392,392,392,392,100,"2023-10-02","PNSE"
392,392,392,392,0,"2023-10-03","PNSE"
392,392,392,392,11000,"2023-10-04","PNSE"
392,392,392,392,0,"2023-10-05","PNSE"
392,392,392,392,0,"2023-10-06","PNSE"
392,392,392,392,0,"2023-10-09","PNSE"
392,392,392,392,0,"2023-10-10","PNSE"
392,392,392,392,0,"2023-10-11","PNSE"
392,392,392,392,0,"2023-10-12","PNSE"
392,392,392,392,0,"2023-10-13","PNSE"
392,392,392,392,0,"2023-10-16","PNSE"
392,392,392,392,0,"2023-10-17","PNSE"
392,392,392,392,0,"2023-10-18","PNSE"
392,392,392,392,0,"2023-10-19","PNSE"
392,392,392,392,0,"2023-10-20","PNSE"
392,392,392,392,0,"2023-10-23","PNSE"
392,392,392,392,0,"2023-10-24","PNSE"
392,392,392,392,0,"2023-10-25","PNSE"
392,392,392,392,0,"2023-10-26","PNSE"
392,392,392,392,0,"2023-10-27","PNSE"
392,392,392,392,0,"2023-10-30","PNSE"
392,392,392,392,0,"2023-10-31","PNSE"
392,392,392,392,0,"2023-11-01","PNSE"
392,392,392,392,0,"2023-11-02","PNSE"
392,392,392,392,0,"2023-11-03","PNSE"
392,392,392,392,0,"2023-11-06","PNSE"
392,392,392,392,0,"2023-11-07","PNSE"
392,392,392,392,0,"2023-11-08","PNSE"
392,392,392,392,0,"2023-11-09","PNSE"
392,392,392,392,0,"2023-11-10","PNSE"
392,392,392,392,0,"2023-11-13","PNSE"
392,392,392,392,0,"2023-11-14","PNSE"
392,392,392,392,0,"2023-11-15","PNSE"
392,392,392,392,0,"2023-11-16","PNSE"
392,392,392,392,0,"2023-11-17","PNSE"
392,392,392,392,0,"2023-11-20","PNSE"
392,392,392,392,0,"2023-11-21","PNSE"
392,392,392,392,0,"2023-11-22","PNSE"
392,392,392,392,0,"2023-11-23","PNSE"
392,392,392,392,0,"2023-11-24","PNSE"
392,392,392,392,0,"2023-11-27","PNSE"
392,392,392,392,0,"2023-11-28","PNSE"
392,392,392,392,0,"2023-11-29","PNSE"
392,392,392,392,0,"2023-11-30","PNSE"
392,392,392,392,0,"2023-12-01","PNSE"
392,392,392,392,0,"2023-12-04","PNSE"
392,392,392,392,0,"2023-12-05","PNSE"
392,392,392,392,0,"2023-12-06","PNSE"
392,392,392,392,0,"2023-12-07","PNSE"
392,392,392,392,0,"2023-12-08","PNSE"
392,392,392,392,0,"2023-12-11","PNSE"
392,392,392,392,0,"2023-12-12","PNSE"
392,392,392,392,0,"2023-12-13","PNSE"
392,392,392,392,0,"2023-12-14","PNSE"
392,392,392,392,0,"2023-12-15","PNSE"
392,392,392,392,2e+05,"2023-12-18","PNSE"
392,392,392,392,0,"2023-12-19","PNSE"
392,392,392,392,5000,"2023-12-20","PNSE"
392,392,392,392,0,"2023-12-21","PNSE"
392,392,392,392,1391100,"2023-12-22","PNSE"
392,392,392,392,0,"2023-12-27","PNSE"
392,392,392,392,0,"2023-12-28","PNSE"
430,430,430,430,2500,"2023-12-29","PNSE"
430,430,430,430,0,"2024-01-02","PNSE"
430,430,430,430,0,"2024-01-03","PNSE"
430,430,430,430,0,"2024-01-04","PNSE"
430,430,430,430,0,"2024-01-05","PNSE"
430,430,430,430,0,"2024-01-08","PNSE"
430,430,430,430,0,"2024-01-09","PNSE"
430,430,430,430,0,"2024-01-10","PNSE"
430,430,430,430,0,"2024-01-11","PNSE"
430,430,430,430,0,"2024-01-12","PNSE"
430,430,430,430,200,"2024-01-15","PNSE"
430,430,430,430,0,"2024-01-16","PNSE"
430,430,430,430,243000,"2024-01-17","PNSE"
430,430,430,430,0,"2024-01-18","PNSE"
430,430,430,430,0,"2024-01-19","PNSE"
430,430,430,430,0,"2024-01-22","PNSE"
430,430,430,430,0,"2024-01-23","PNSE"
430,430,430,430,0,"2024-01-24","PNSE"
430,430,430,430,0,"2024-01-25","PNSE"
430,430,430,430,0,"2024-01-26","PNSE"
450,450,450,450,100,"2024-01-29","PNSE"
450,450,450,450,0,"2024-01-30","PNSE"
450,450,450,450,0,"2024-01-31","PNSE"
450,450,450,450,0,"2024-02-01","PNSE"
450,450,450,450,0,"2024-02-02","PNSE"
450,450,450,450,0,"2024-02-05","PNSE"
450,450,450,450,0,"2024-02-06","PNSE"
450,450,450,450,0,"2024-02-07","PNSE"
450,450,450,450,0,"2024-02-12","PNSE"
450,450,450,450,1000,"2024-02-13","PNSE"
450,450,450,450,0,"2024-02-15","PNSE"
450,450,450,450,0,"2024-02-16","PNSE"
450,450,450,450,0,"2024-02-19","PNSE"
450,450,450,450,0,"2024-02-20","PNSE"
450,450,450,450,0,"2024-02-21","PNSE"
450,450,450,450,0,"2024-02-22","PNSE"
450,450,450,450,0,"2024-02-23","PNSE"
450,450,450,450,0,"2024-02-26","PNSE"
450,450,450,450,200,"2024-02-27","PNSE"
450,450,450,450,0,"2024-02-28","PNSE"
450,450,450,450,0,"2024-02-29","PNSE"
450,450,450,450,0,"2024-03-01","PNSE"
450,450,450,450,0,"2024-03-04","PNSE"
450,450,450,450,0,"2024-03-05","PNSE"
450,450,450,450,0,"2024-03-06","PNSE"
450,450,450,450,0,"2024-03-07","PNSE"
450,450,450,450,0,"2024-03-08","PNSE"
450,450,450,450,0,"2024-03-13","PNSE"
450,450,450,450,0,"2024-03-14","PNSE"
450,450,450,450,0,"2024-03-15","PNSE"
450,450,450,450,0,"2024-03-18","PNSE"
450,450,450,450,0,"2024-03-19","PNSE"
450,450,450,450,0,"2024-03-20","PNSE"
450,450,450,450,0,"2024-03-21","PNSE"
450,450,450,450,0,"2024-03-22","PNSE"
450,450,450,450,0,"2024-03-25","PNSE"
450,450,450,450,0,"2024-03-26","PNSE"
450,450,450,450,0,"2024-03-27","PNSE"
450,450,450,450,0,"2024-03-28","PNSE"
450,450,450,450,200,"2024-04-01","PNSE"
450,450,450,450,0,"2024-04-02","PNSE"
450,450,450,450,0,"2024-04-03","PNSE"
450,450,450,450,0,"2024-04-04","PNSE"
450,450,450,450,0,"2024-04-05","PNSE"
450,450,450,450,0,"2024-04-16","PNSE"
450,450,450,450,0,"2024-04-17","PNSE"
450,450,450,450,0,"2024-04-18","PNSE"
450,450,450,450,0,"2024-04-19","PNSE"
450,450,450,450,0,"2024-04-22","PNSE"
450,450,450,450,0,"2024-04-23","PNSE"
450,450,450,450,900,"2024-04-24","PNSE"
450,450,450,450,0,"2024-04-25","PNSE"
450,450,450,450,0,"2024-04-26","PNSE"
450,450,450,450,100,"2024-04-29","PNSE"
450,450,450,450,0,"2024-04-30","PNSE"
450,450,450,450,0,"2024-05-02","PNSE"
450,450,450,450,0,"2024-05-03","PNSE"
450,450,450,450,0,"2024-05-06","PNSE"
450,450,450,450,0,"2024-05-07","PNSE"
450,450,450,450,0,"2024-05-08","PNSE"
450,450,450,450,0,"2024-05-13","PNSE"
450,450,450,450,300,"2024-05-14","PNSE"
450,450,450,450,0,"2024-05-15","PNSE"
450,450,450,450,0,"2024-05-16","PNSE"
450,450,450,450,0,"2024-05-17","PNSE"
450,450,450,450,0,"2024-05-20","PNSE"
450,450,450,450,0,"2024-05-21","PNSE"
450,450,450,450,0,"2024-05-22","PNSE"
450,450,450,450,0,"2024-05-27","PNSE"
450,450,450,450,0,"2024-05-28","PNSE"
450,450,450,450,0,"2024-05-29","PNSE"
450,450,450,450,0,"2024-05-30","PNSE"
450,450,450,450,2100,"2024-05-31","PNSE"
450,450,450,450,0,"2024-06-03","PNSE"
450,450,450,450,0,"2024-06-04","PNSE"
450,450,450,450,0,"2024-06-05","PNSE"
450,450,450,450,0,"2024-06-06","PNSE"
450,450,450,450,300,"2024-06-07","PNSE"
450,450,450,450,0,"2024-06-10","PNSE"
450,450,450,450,0,"2024-06-11","PNSE"
450,450,450,450,0,"2024-06-12","PNSE"
450,450,450,450,0,"2024-06-13","PNSE"
450,450,450,450,0,"2024-06-14","PNSE"
450,450,450,450,0,"2024-06-19","PNSE"
450,450,450,450,0,"2024-06-20","PNSE"
450,450,450,450,0,"2024-06-21","PNSE"
450,450,450,450,0,"2024-06-24","PNSE"
450,450,450,450,0,"2024-06-25","PNSE"
450,450,450,450,0,"2024-06-26","PNSE"
450,450,450,450,0,"2024-06-27","PNSE"
450,450,450,450,0,"2024-06-28","PNSE"
450,450,450,450,0,"2024-07-01","PNSE"
450,450,450,450,0,"2024-07-02","PNSE"
450,450,450,450,0,"2024-07-03","PNSE"
452,452,452,452,700,"2024-07-04","PNSE"
452,452,452,452,0,"2024-07-05","PNSE"
452,452,452,452,300,"2024-07-08","PNSE"
452,452,452,452,300,"2024-07-09","PNSE"
452,452,452,452,0,"2024-07-10","PNSE"
452,452,452,452,0,"2024-07-11","PNSE"
452,452,452,452,0,"2024-07-12","PNSE"
452,452,452,452,0,"2024-07-15","PNSE"
452,452,452,452,0,"2024-07-16","PNSE"
452,452,452,452,0,"2024-07-17","PNSE"
452,452,452,452,0,"2024-07-18","PNSE"
452,452,452,452,0,"2024-07-19","PNSE"
452,452,452,452,0,"2024-07-22","PNSE"
452,452,452,452,0,"2024-07-23","PNSE"
452,452,452,452,0,"2024-07-24","PNSE"
452,452,452,452,0,"2024-07-25","PNSE"
452,452,452,452,0,"2024-07-26","PNSE"
452,452,452,452,0,"2024-07-29","PNSE"
452,452,452,452,0,"2024-07-30","PNSE"
452,452,452,452,0,"2024-07-31","PNSE"
452,452,452,452,0,"2024-08-01","PNSE"
452,452,452,452,0,"2024-08-02","PNSE"
452,452,452,452,0,"2024-08-05","PNSE"
452,452,452,452,0,"2024-08-06","PNSE"
452,452,452,452,0,"2024-08-07","PNSE"
452,452,452,452,0,"2024-08-08","PNSE"
452,452,452,452,0,"2024-08-09","PNSE"
452,452,452,452,0,"2024-08-12","PNSE"
452,452,452,452,0,"2024-08-13","PNSE"
452,452,452,452,500,"2024-08-14","PNSE"
452,452,452,452,0,"2024-08-15","PNSE"
452,452,452,452,0,"2024-08-16","PNSE"
452,452,452,452,0,"2024-08-19","PNSE"
452,452,452,452,0,"2024-08-20","PNSE"
452,452,452,452,0,"2024-08-21","PNSE"
452,452,452,452,0,"2024-08-22","PNSE"
452,452,452,452,0,"2024-08-23","PNSE"
452,452,452,452,0,"2024-08-26","PNSE"
452,452,452,452,0,"2024-08-27","PNSE"
452,452,452,452,1000,"2024-08-28","PNSE"
452,452,452,452,0,"2024-08-29","PNSE"
452,452,452,452,1000,"2024-08-30","PNSE"
452,452,452,452,1000,"2024-09-02","PNSE"
452,452,452,452,100,"2024-09-03","PNSE"
452,452,452,452,0,"2024-09-04","PNSE"
452,452,452,452,900,"2024-09-05","PNSE"
452,452,452,452,200,"2024-09-06","PNSE"
452,452,452,452,1100,"2024-09-09","PNSE"
452,452,452,452,5000,"2024-09-10","PNSE"
452,452,452,452,1100,"2024-09-11","PNSE"
452,452,452,452,1000,"2024-09-12","PNSE"
452,452,452,452,3200,"2024-09-13","PNSE"
452,452,452,452,1000,"2024-09-17","PNSE"
452,452,452,452,1200,"2024-09-18","PNSE"
452,452,452,452,100,"2024-09-19","PNSE"
452,452,452,452,1200,"2024-09-20","PNSE"
452,452,452,452,0,"2024-09-23","PNSE"
452,452,452,452,1500,"2024-09-24","PNSE"
452,452,452,452,1000,"2024-09-25","PNSE"
452,452,452,452,1000,"2024-09-26","PNSE"
452,452,452,452,1000,"2024-09-27","PNSE"
452,452,452,452,1000,"2024-09-30","PNSE"
452,452,452,452,11000,"2024-10-01","PNSE"
452,452,452,452,1100,"2024-10-02","PNSE"
452,452,452,452,100,"2024-10-03","PNSE"
452,452,452,452,0,"2024-10-04","PNSE"
454,454,454,454,100,"2024-10-07","PNSE"
454,454,454,454,100,"2024-10-08","PNSE"
454,454,454,454,600,"2024-10-09","PNSE"
454,454,454,454,100,"2024-10-10","PNSE"
454,454,454,454,100,"2024-10-11","PNSE"
454,454,454,454,100,"2024-10-14","PNSE"
452,454,452,454,800,"2024-10-15","PNSE"
454,454,454,454,200,"2024-10-16","PNSE"
454,454,454,454,0,"2024-10-17","PNSE"
454,454,454,454,0,"2024-10-18","PNSE"
454,454,454,454,0,"2024-10-21","PNSE"
454,454,454,454,100,"2024-10-22","PNSE"
454,454,454,454,4400,"2024-10-23","PNSE"
454,454,454,454,0,"2024-10-24","PNSE"
454,454,454,454,0,"2024-10-25","PNSE"
454,454,454,454,100,"2024-10-28","PNSE"
454,454,454,454,0,"2024-10-29","PNSE"
454,454,454,454,0,"2024-10-30","PNSE"
454,454,454,454,0,"2024-10-31","PNSE"
454,454,454,454,0,"2024-11-01","PNSE"