"Open","High","Low","Close","Volume","Date","Emiten"
600,600,570,600,34187000,"2007-01-02","PNBN"
600,610,590,600,20074500,"2007-01-03","PNBN"
600,630,590,600,52225000,"2007-01-04","PNBN"
650,650,600,650,87249504,"2007-01-05","PNBN"
640,650,620,640,38833000,"2007-01-08","PNBN"
620,650,610,620,31006000,"2007-01-09","PNBN"
580,580,580,580,59190000,"2007-01-10","PNBN"
590,600,570,590,32254000,"2007-01-11","PNBN"
580,610,550,580,27227500,"2007-01-12","PNBN"
620,620,590,620,29008000,"2007-01-15","PNBN"
620,630,610,620,18494000,"2007-01-16","PNBN"
620,620,600,620,4429000,"2007-01-17","PNBN"
610,620,600,610,11725000,"2007-01-18","PNBN"
600,610,590,600,15016000,"2007-01-19","PNBN"
600,610,590,600,13512500,"2007-01-22","PNBN"
610,610,590,610,8764000,"2007-01-23","PNBN"
600,620,590,600,25038000,"2007-01-24","PNBN"
580,600,580,580,16497500,"2007-01-25","PNBN"
600,600,570,600,10542500,"2007-01-26","PNBN"
590,600,580,590,5257500,"2007-01-29","PNBN"
590,590,570,590,27458500,"2007-01-30","PNBN"
590,590,580,590,9386500,"2007-01-31","PNBN"
590,590,580,590,7844500,"2007-02-01","PNBN"
610,620,610,610,28211000,"2007-02-02","PNBN"
600,610,590,600,10397000,"2007-02-05","PNBN"
630,630,610,630,32595500,"2007-02-06","PNBN"
650,670,630,650,132939504,"2007-02-07","PNBN"
630,640,620,630,39855500,"2007-02-08","PNBN"
630,630,630,630,0,"2007-02-09","PNBN"
620,640,610,620,8869000,"2007-02-12","PNBN"
610,630,610,610,7215500,"2007-02-13","PNBN"
620,640,610,620,16015500,"2007-02-14","PNBN"
630,640,620,630,13807000,"2007-02-15","PNBN"
610,630,600,610,42856500,"2007-02-16","PNBN"
610,610,600,610,1756000,"2007-02-19","PNBN"
610,610,600,610,3198000,"2007-02-20","PNBN"
620,620,610,620,4776000,"2007-02-21","PNBN"
600,620,600,600,10345000,"2007-02-22","PNBN"
600,600,590,600,11275000,"2007-02-23","PNBN"
590,590,570,590,16161500,"2007-02-26","PNBN"
570,590,570,570,12305000,"2007-02-27","PNBN"
570,570,500,570,29076500,"2007-02-28","PNBN"
570,590,560,570,16740500,"2007-03-01","PNBN"
570,580,560,570,16237000,"2007-03-02","PNBN"
530,560,520,530,13529000,"2007-03-05","PNBN"
550,550,530,550,11262500,"2007-03-06","PNBN"
550,560,530,550,9918500,"2007-03-07","PNBN"
560,570,540,560,15252000,"2007-03-08","PNBN"
530,570,530,530,33797500,"2007-03-09","PNBN"
560,570,530,560,45516500,"2007-03-12","PNBN"
560,560,550,560,12154000,"2007-03-13","PNBN"
530,550,530,530,37215500,"2007-03-14","PNBN"
530,550,530,530,23943500,"2007-03-15","PNBN"
540,540,530,540,12987500,"2007-03-16","PNBN"
540,550,530,540,26916500,"2007-03-20","PNBN"
540,550,530,540,17919000,"2007-03-21","PNBN"
550,550,540,550,16231500,"2007-03-22","PNBN"
540,550,530,540,16423000,"2007-03-23","PNBN"
550,550,540,550,18139500,"2007-03-26","PNBN"
560,570,550,560,48137000,"2007-03-27","PNBN"
550,560,540,550,5792000,"2007-03-28","PNBN"
560,560,550,560,12991500,"2007-03-29","PNBN"
550,550,540,550,5634000,"2007-03-30","PNBN"
550,560,540,550,15617000,"2007-04-02","PNBN"
570,580,550,570,40004000,"2007-04-03","PNBN"
590,600,570,590,103647000,"2007-04-04","PNBN"
590,610,580,590,59613000,"2007-04-05","PNBN"
600,600,590,600,6963000,"2007-04-09","PNBN"
610,620,590,610,37963000,"2007-04-10","PNBN"
610,620,600,610,10341500,"2007-04-11","PNBN"
610,620,600,610,7127000,"2007-04-12","PNBN"
620,620,600,620,8765500,"2007-04-13","PNBN"
630,640,620,630,35595000,"2007-04-16","PNBN"
610,630,600,610,15230500,"2007-04-17","PNBN"
610,620,600,610,9472000,"2007-04-18","PNBN"
600,610,590,600,2459000,"2007-04-19","PNBN"
600,600,600,600,0,"2007-04-20","PNBN"
620,630,600,620,21758000,"2007-04-23","PNBN"
600,610,600,600,8221500,"2007-04-24","PNBN"
620,620,600,620,20433000,"2007-04-25","PNBN"
620,620,610,620,7760000,"2007-04-26","PNBN"
640,640,620,640,23868500,"2007-04-27","PNBN"
630,640,620,630,16685000,"2007-04-30","PNBN"
640,640,620,640,21700500,"2007-05-01","PNBN"
630,660,620,630,36828500,"2007-05-02","PNBN"
620,640,610,620,20208000,"2007-05-03","PNBN"
620,620,620,620,0,"2007-05-04","PNBN"
640,640,620,640,12676000,"2007-05-07","PNBN"
640,640,630,640,27983500,"2007-05-08","PNBN"
650,650,630,650,35793000,"2007-05-09","PNBN"
630,650,620,630,16064500,"2007-05-10","PNBN"
630,630,610,630,8979500,"2007-05-11","PNBN"
610,630,610,610,8164000,"2007-05-14","PNBN"
630,630,610,630,17886000,"2007-05-15","PNBN"
620,640,620,620,21042500,"2007-05-16","PNBN"
610,630,610,610,10120500,"2007-05-21","PNBN"
610,630,610,610,9129000,"2007-05-22","PNBN"
620,630,620,620,8723000,"2007-05-23","PNBN"
600,630,600,600,22626500,"2007-05-24","PNBN"
620,620,590,620,13625000,"2007-05-25","PNBN"
620,620,610,620,2185000,"2007-05-28","PNBN"
620,620,600,620,2065000,"2007-05-29","PNBN"
610,620,610,610,10904500,"2007-05-30","PNBN"
610,610,610,610,0,"2007-05-31","PNBN"
640,640,620,640,17262000,"2007-06-04","PNBN"
630,640,620,630,17320000,"2007-06-05","PNBN"
630,640,620,630,14266500,"2007-06-06","PNBN"
610,620,610,610,3303000,"2007-06-07","PNBN"
610,610,600,610,18549000,"2007-06-08","PNBN"
610,620,610,610,8730000,"2007-06-11","PNBN"
620,620,610,620,5026000,"2007-06-12","PNBN"
620,620,610,620,2143000,"2007-06-13","PNBN"
620,620,610,620,7673000,"2007-06-14","PNBN"
640,640,620,640,28688500,"2007-06-15","PNBN"
650,660,630,650,60012500,"2007-06-18","PNBN"
650,650,650,650,0,"2007-06-19","PNBN"
660,670,650,660,13285000,"2007-06-20","PNBN"
680,690,660,680,68819504,"2007-06-21","PNBN"
690,700,670,690,27525500,"2007-06-22","PNBN"
670,680,660,670,18698000,"2007-06-25","PNBN"
660,680,650,660,10074500,"2007-06-26","PNBN"
650,650,640,650,7917000,"2007-06-27","PNBN"
640,650,630,640,10849500,"2007-06-28","PNBN"
640,660,630,640,13018500,"2007-06-29","PNBN"
660,660,640,660,7487500,"2007-07-02","PNBN"
680,690,670,680,41708500,"2007-07-03","PNBN"
690,700,680,690,17173500,"2007-07-04","PNBN"
690,700,680,690,10177000,"2007-07-05","PNBN"
690,690,680,690,12113500,"2007-07-06","PNBN"
700,710,690,700,13865500,"2007-07-09","PNBN"
720,720,700,720,20140000,"2007-07-10","PNBN"
720,720,700,720,19437500,"2007-07-11","PNBN"
720,740,710,720,23240500,"2007-07-12","PNBN"
720,740,710,720,8636000,"2007-07-13","PNBN"
720,730,710,720,3150500,"2007-07-16","PNBN"
720,730,710,720,21463500,"2007-07-17","PNBN"
730,730,710,730,28365000,"2007-07-18","PNBN"
720,730,710,720,13721000,"2007-07-19","PNBN"
720,730,710,720,14840500,"2007-07-20","PNBN"
720,720,720,720,0,"2007-07-23","PNBN"
720,720,720,720,0,"2007-07-24","PNBN"
720,720,720,720,0,"2007-07-25","PNBN"
720,720,720,720,0,"2007-07-26","PNBN"
720,720,720,720,0,"2007-07-27","PNBN"
720,720,720,720,0,"2007-07-30","PNBN"
720,720,720,720,0,"2007-07-31","PNBN"
710,730,690,710,20138500,"2007-08-01","PNBN"
710,730,690,710,27646500,"2007-08-02","PNBN"
700,720,690,700,15468000,"2007-08-03","PNBN"
680,680,650,660,25361500,"2007-08-06","PNBN"
670,680,660,670,17513500,"2007-08-07","PNBN"
670,670,670,670,0,"2007-08-08","PNBN"
720,730,700,720,30764000,"2007-08-09","PNBN"
690,700,660,690,31657000,"2007-08-10","PNBN"
690,690,690,690,0,"2007-08-13","PNBN"
660,680,660,660,6651000,"2007-08-14","PNBN"
600,640,590,600,25987000,"2007-08-15","PNBN"
540,570,530,540,16672000,"2007-08-16","PNBN"
600,600,570,600,31906000,"2007-08-20","PNBN"
580,600,570,580,5414500,"2007-08-21","PNBN"
600,600,560,600,9874500,"2007-08-22","PNBN"
610,630,600,610,16559000,"2007-08-23","PNBN"
650,650,590,650,9301500,"2007-08-24","PNBN"
660,670,640,660,31042000,"2007-08-27","PNBN"
650,670,620,650,5979500,"2007-08-28","PNBN"
640,640,610,640,8497500,"2007-08-29","PNBN"
640,660,620,640,3598000,"2007-08-30","PNBN"
670,680,640,670,30742500,"2007-08-31","PNBN"
660,670,660,660,1054000,"2007-09-03","PNBN"
640,660,630,640,5491500,"2007-09-04","PNBN"
630,650,630,630,6962500,"2007-09-05","PNBN"
630,640,620,630,4035000,"2007-09-06","PNBN"
650,650,630,650,7092000,"2007-09-07","PNBN"
650,650,650,650,0,"2007-09-10","PNBN"
630,640,620,630,7506000,"2007-09-11","PNBN"
630,640,620,630,5233500,"2007-09-12","PNBN"
640,640,620,640,3518000,"2007-09-13","PNBN"
630,640,620,630,12037000,"2007-09-14","PNBN"
640,640,620,640,23353000,"2007-09-17","PNBN"
650,650,630,650,5070000,"2007-09-18","PNBN"
680,680,640,680,81024000,"2007-09-19","PNBN"
700,700,670,700,20750000,"2007-09-20","PNBN"
700,700,680,700,3604000,"2007-09-21","PNBN"
700,700,700,700,0,"2007-09-24","PNBN"
710,710,690,710,11724500,"2007-09-25","PNBN"
710,710,710,710,0,"2007-09-26","PNBN"
700,700,690,700,25678500,"2007-09-27","PNBN"
700,700,680,700,7096000,"2007-09-28","PNBN"
700,700,680,700,811000,"2007-10-01","PNBN"
700,710,700,700,14937000,"2007-10-02","PNBN"
690,710,680,690,34968500,"2007-10-03","PNBN"
700,700,690,700,7250500,"2007-10-04","PNBN"
710,710,690,710,4993000,"2007-10-05","PNBN"
710,720,700,710,10222000,"2007-10-08","PNBN"
710,710,710,710,0,"2007-10-09","PNBN"
750,750,720,750,16639000,"2007-10-10","PNBN"
780,780,740,780,28333000,"2007-10-11","PNBN"
760,770,750,770,11718000,"2007-10-17","PNBN"
760,760,740,760,11213500,"2007-10-18","PNBN"
740,740,710,730,11171500,"2007-10-19","PNBN"
730,730,730,730,0,"2007-10-22","PNBN"
680,710,680,710,8958000,"2007-10-23","PNBN"
700,720,690,700,7294500,"2007-10-24","PNBN"
700,700,700,700,0,"2007-10-25","PNBN"
720,740,710,730,19119000,"2007-10-26","PNBN"
730,740,700,730,24637500,"2007-10-29","PNBN"
730,740,720,730,21470500,"2007-10-30","PNBN"
730,730,720,730,10885000,"2007-10-31","PNBN"
740,740,720,720,10221000,"2007-11-01","PNBN"
700,710,690,700,11910500,"2007-11-02","PNBN"
680,700,670,700,12667500,"2007-11-05","PNBN"
700,700,660,680,16778000,"2007-11-06","PNBN"
690,690,670,690,8879500,"2007-11-07","PNBN"
680,680,650,680,12892500,"2007-11-08","PNBN"
680,680,660,680,16701500,"2007-11-09","PNBN"
660,670,650,670,12445000,"2007-11-12","PNBN"
690,690,660,690,18864500,"2007-11-13","PNBN"
700,700,680,690,15866500,"2007-11-14","PNBN"
690,690,670,690,4104500,"2007-11-15","PNBN"
690,690,690,690,0,"2007-11-16","PNBN"
680,680,670,680,3114500,"2007-11-19","PNBN"
680,680,650,670,10708000,"2007-11-20","PNBN"
670,670,670,670,0,"2007-11-21","PNBN"
640,640,630,640,9283000,"2007-11-22","PNBN"
640,640,640,640,0,"2007-11-23","PNBN"
640,640,640,640,0,"2007-11-26","PNBN"
650,660,640,660,5676500,"2007-11-27","PNBN"
660,670,660,670,6932500,"2007-11-28","PNBN"
680,690,660,680,17854500,"2007-11-29","PNBN"
660,680,650,660,7998500,"2007-11-30","PNBN"
660,660,640,650,31775000,"2007-12-03","PNBN"
670,670,650,670,5685500,"2007-12-04","PNBN"
670,690,670,690,15547500,"2007-12-05","PNBN"
690,690,670,690,4406000,"2007-12-06","PNBN"
690,700,680,700,21967000,"2007-12-07","PNBN"
690,690,670,690,3944000,"2007-12-10","PNBN"
690,690,680,690,9798500,"2007-12-11","PNBN"
670,670,660,670,6638500,"2007-12-12","PNBN"
660,670,660,670,1992000,"2007-12-13","PNBN"
670,670,670,670,0,"2007-12-14","PNBN"
660,680,660,680,5091500,"2007-12-17","PNBN"
680,680,680,680,0,"2007-12-18","PNBN"
680,680,660,680,674500,"2007-12-19","PNBN"
680,680,680,680,0,"2007-12-26","PNBN"
680,680,660,660,9628000,"2007-12-27","PNBN"
660,680,650,680,2034500,"2007-12-28","PNBN"
680,680,680,680,0,"2007-12-31","PNBN"
680,680,670,680,1062000,"2008-01-02","PNBN"
660,670,650,660,20740500,"2008-01-03","PNBN"
660,660,650,660,5565000,"2008-01-04","PNBN"
660,660,630,650,14931000,"2008-01-07","PNBN"
650,660,640,660,6071500,"2008-01-08","PNBN"
650,650,640,650,1372000,"2008-01-09","PNBN"
650,650,630,650,6961000,"2008-01-14","PNBN"
650,650,620,640,15447500,"2008-01-15","PNBN"
630,630,610,630,5067000,"2008-01-16","PNBN"
640,640,600,610,30235500,"2008-01-17","PNBN"
580,600,580,600,19228000,"2008-01-18","PNBN"
600,600,580,590,10898000,"2008-01-21","PNBN"
560,580,550,560,17650000,"2008-01-22","PNBN"
600,620,590,610,15964000,"2008-01-23","PNBN"
620,620,610,610,14546500,"2008-01-24","PNBN"
620,630,610,630,8719500,"2008-01-25","PNBN"
620,620,600,620,10179000,"2008-01-28","PNBN"
630,630,590,600,27503000,"2008-01-29","PNBN"
600,610,600,610,3366500,"2008-01-30","PNBN"
610,620,600,610,6719000,"2008-01-31","PNBN"
610,620,590,610,5731000,"2008-02-01","PNBN"
620,620,610,620,5094500,"2008-02-04","PNBN"
620,620,610,620,1187000,"2008-02-05","PNBN"
620,620,580,620,5178000,"2008-02-06","PNBN"
610,610,590,610,7438000,"2008-02-11","PNBN"
600,600,600,600,6216500,"2008-02-12","PNBN"
610,630,610,630,11429500,"2008-02-13","PNBN"
640,650,630,640,54022000,"2008-02-14","PNBN"
630,650,630,630,3033500,"2008-02-15","PNBN"
650,660,650,650,21981000,"2008-02-18","PNBN"
650,650,610,610,4512500,"2008-02-19","PNBN"
610,630,610,610,3899000,"2008-02-20","PNBN"
640,640,620,640,2116000,"2008-02-21","PNBN"
630,630,630,630,5257000,"2008-02-22","PNBN"
600,620,600,600,2302500,"2008-02-25","PNBN"
620,620,610,620,1638000,"2008-02-26","PNBN"
620,650,620,650,9538500,"2008-02-27","PNBN"
660,660,640,660,21258500,"2008-02-28","PNBN"
650,660,650,650,12675500,"2008-02-29","PNBN"
630,640,630,630,10796000,"2008-03-03","PNBN"
610,630,610,610,6306000,"2008-03-04","PNBN"
620,620,600,620,9267000,"2008-03-05","PNBN"
620,620,610,620,307500,"2008-03-06","PNBN"
600,600,560,600,14382500,"2008-03-10","PNBN"
590,590,570,590,31385000,"2008-03-11","PNBN"
610,610,600,610,10817000,"2008-03-12","PNBN"
590,610,590,610,13228000,"2008-03-13","PNBN"
610,610,590,600,33922500,"2008-03-14","PNBN"
600,600,580,600,2374500,"2008-03-17","PNBN"
600,600,580,600,2324000,"2008-03-18","PNBN"
620,620,580,600,14000500,"2008-03-19","PNBN"
600,610,600,600,2065000,"2008-03-24","PNBN"
600,600,590,600,2577500,"2008-03-25","PNBN"
620,620,600,620,11826500,"2008-03-26","PNBN"
620,630,610,630,3350000,"2008-03-27","PNBN"
670,670,630,670,24018500,"2008-03-28","PNBN"
660,660,630,640,722000,"2008-03-31","PNBN"
640,640,630,630,8238500,"2008-04-01","PNBN"
650,660,640,650,5817000,"2008-04-02","PNBN"
670,670,610,630,3210500,"2008-04-03","PNBN"
630,630,630,630,0,"2008-04-04","PNBN"
630,630,630,630,0,"2008-04-07","PNBN"
600,610,590,610,3386500,"2008-04-08","PNBN"
610,610,590,610,33581000,"2008-04-09","PNBN"
620,630,600,620,5461500,"2008-04-10","PNBN"
620,630,610,620,20079000,"2008-04-11","PNBN"
600,620,600,620,31582500,"2008-04-14","PNBN"
600,620,600,620,1035500,"2008-04-15","PNBN"
620,620,610,620,146500,"2008-04-16","PNBN"
610,610,600,600,372000,"2008-04-17","PNBN"
610,610,600,610,2200000,"2008-04-18","PNBN"
610,610,600,600,865000,"2008-04-21","PNBN"
600,600,600,600,13715000,"2008-04-22","PNBN"
600,610,590,600,16937500,"2008-04-23","PNBN"
590,600,580,580,4129500,"2008-04-24","PNBN"
580,580,570,580,1764000,"2008-04-25","PNBN"
590,590,590,590,1000,"2008-04-28","PNBN"
590,590,590,590,0,"2008-04-29","PNBN"
590,590,590,590,0,"2008-04-30","PNBN"
590,590,590,590,0,"2008-05-05","PNBN"
590,590,590,590,0,"2008-05-06","PNBN"
590,590,590,590,0,"2008-05-07","PNBN"
590,590,590,590,0,"2008-05-08","PNBN"
590,590,590,590,0,"2008-05-09","PNBN"
590,590,590,590,0,"2008-05-12","PNBN"
590,590,590,590,0,"2008-05-13","PNBN"
590,590,590,590,0,"2008-05-14","PNBN"
590,590,590,590,0,"2008-05-15","PNBN"
590,590,590,590,0,"2008-05-16","PNBN"
590,590,590,590,0,"2008-05-21","PNBN"
590,590,590,590,0,"2008-05-22","PNBN"
590,590,590,590,0,"2008-05-23","PNBN"
590,590,590,590,0,"2008-05-26","PNBN"
590,590,590,590,0,"2008-05-27","PNBN"
590,590,590,590,0,"2008-05-28","PNBN"
590,590,590,590,0,"2008-05-29","PNBN"
590,590,590,590,0,"2008-05-30","PNBN"
590,590,590,590,0,"2008-06-02","PNBN"
650,740,650,710,193470496,"2008-06-03","PNBN"
720,730,670,680,58433000,"2008-06-04","PNBN"
700,700,670,700,11168500,"2008-06-05","PNBN"
700,780,690,760,82479000,"2008-06-06","PNBN"
730,860,730,840,78601000,"2008-06-09","PNBN"
840,910,450,450,124364496,"2008-06-10","PNBN"
850,880,830,840,63188500,"2008-06-11","PNBN"
830,870,810,870,69318496,"2008-06-12","PNBN"
880,1040,870,870,188349504,"2008-06-13","PNBN"
920,980,910,920,55766500,"2008-06-16","PNBN"
900,950,890,900,40900000,"2008-06-17","PNBN"
850,910,820,850,48937000,"2008-06-18","PNBN"
860,870,820,860,33161000,"2008-06-19","PNBN"
800,850,770,800,48030500,"2008-06-20","PNBN"
770,800,760,770,42325500,"2008-06-23","PNBN"
790,810,770,790,27752500,"2008-06-24","PNBN"
790,800,770,790,32184000,"2008-06-25","PNBN"
840,840,780,840,49662500,"2008-06-26","PNBN"
860,910,800,860,125059000,"2008-06-27","PNBN"
840,850,820,840,16995500,"2008-06-30","PNBN"
830,840,810,830,19556500,"2008-07-01","PNBN"
810,850,790,810,18583000,"2008-07-02","PNBN"
810,830,780,810,18112000,"2008-07-03","PNBN"
790,820,780,790,4449500,"2008-07-04","PNBN"
780,780,770,780,4079000,"2008-07-07","PNBN"
780,790,770,780,13756000,"2008-07-08","PNBN"
830,840,790,830,71299000,"2008-07-09","PNBN"
910,930,810,910,126061504,"2008-07-10","PNBN"
910,940,890,910,51623000,"2008-07-11","PNBN"
940,950,900,940,44507500,"2008-07-14","PNBN"
930,960,920,930,20521000,"2008-07-15","PNBN"
940,960,900,940,43695000,"2008-07-16","PNBN"
920,960,900,920,40113000,"2008-07-17","PNBN"
920,940,910,920,12755500,"2008-07-18","PNBN"
930,940,920,930,3251000,"2008-07-21","PNBN"
930,940,920,930,4732500,"2008-07-22","PNBN"
940,950,930,940,15532000,"2008-07-23","PNBN"
930,950,920,930,5021000,"2008-07-24","PNBN"
940,940,910,940,11324000,"2008-07-25","PNBN"
930,940,920,930,9798000,"2008-07-28","PNBN"
930,930,910,930,4505500,"2008-07-29","PNBN"
890,900,860,890,68159000,"2008-07-31","PNBN"
860,880,820,860,44977500,"2008-08-01","PNBN"
850,860,840,850,7407000,"2008-08-04","PNBN"
840,870,820,840,38169500,"2008-08-05","PNBN"
840,870,820,840,15307000,"2008-08-06","PNBN"
890,910,860,890,33208000,"2008-08-07","PNBN"
900,900,870,900,22072500,"2008-08-08","PNBN"
880,910,860,880,36539500,"2008-08-11","PNBN"
870,890,860,870,13239500,"2008-08-12","PNBN"
910,930,860,910,65567500,"2008-08-13","PNBN"
920,930,890,920,10751500,"2008-08-14","PNBN"
930,950,910,930,44253500,"2008-08-15","PNBN"
920,930,910,920,3850500,"2008-08-19","PNBN"
930,930,920,930,15411500,"2008-08-20","PNBN"
920,930,900,920,5001000,"2008-08-21","PNBN"
930,940,920,930,23797000,"2008-08-22","PNBN"
930,940,900,930,40955500,"2008-08-25","PNBN"
910,930,900,910,19613000,"2008-08-26","PNBN"
920,930,910,920,10519500,"2008-08-27","PNBN"
920,920,910,920,11430000,"2008-08-28","PNBN"
930,940,910,930,36234500,"2008-08-29","PNBN"
920,930,900,920,25789000,"2008-09-01","PNBN"
960,960,910,960,89056496,"2008-09-02","PNBN"
970,980,950,970,53570000,"2008-09-03","PNBN"
910,980,900,910,77652000,"2008-09-04","PNBN"
880,920,870,880,54696000,"2008-09-05","PNBN"
870,910,870,870,22648000,"2008-09-08","PNBN"
890,890,820,890,61018500,"2008-09-09","PNBN"
880,910,860,880,33367000,"2008-09-10","PNBN"
880,890,850,880,23240500,"2008-09-11","PNBN"
820,880,790,820,64651000,"2008-09-12","PNBN"
770,840,760,770,41073000,"2008-09-15","PNBN"
780,790,730,780,49594000,"2008-09-16","PNBN"
790,830,780,790,30944500,"2008-09-17","PNBN"
750,780,730,750,38273000,"2008-09-18","PNBN"
800,820,770,800,45861000,"2008-09-19","PNBN"
750,800,740,750,47095500,"2008-09-22","PNBN"
730,750,720,730,8564500,"2008-09-23","PNBN"
770,820,730,770,64162000,"2008-09-24","PNBN"
790,800,760,790,20985500,"2008-09-25","PNBN"
760,780,740,760,9923500,"2008-09-26","PNBN"
680,740,670,680,42446000,"2008-10-06","PNBN"
650,740,620,650,24953000,"2008-10-07","PNBN"
540,620,540,540,6301500,"2008-10-08","PNBN"
540,540,540,540,0,"2008-10-09","PNBN"
540,540,540,540,0,"2008-10-10","PNBN"
550,560,520,550,69700000,"2008-10-13","PNBN"
600,600,590,600,40775500,"2008-10-14","PNBN"
590,660,580,590,12806000,"2008-10-15","PNBN"
550,560,540,550,45605500,"2008-10-16","PNBN"
530,570,520,530,22737500,"2008-10-17","PNBN"
560,570,520,560,19130000,"2008-10-20","PNBN"
590,610,580,590,16049500,"2008-10-21","PNBN"
590,590,560,590,17150500,"2008-10-22","PNBN"
570,570,540,570,26562000,"2008-10-23","PNBN"
570,570,570,570,0,"2008-10-24","PNBN"
470,500,470,470,17140500,"2008-10-27","PNBN"
425,500,425,425,14053500,"2008-10-28","PNBN"
425,460,420,425,7946000,"2008-10-29","PNBN"
465,465,440,465,2791000,"2008-10-30","PNBN"
525,530,510,525,1108500,"2008-10-31","PNBN"
630,630,560,630,4079500,"2008-11-03","PNBN"
720,750,630,720,23166000,"2008-11-04","PNBN"
670,750,670,670,6209500,"2008-11-05","PNBN"
620,650,620,620,5509000,"2008-11-06","PNBN"
600,620,580,600,11366500,"2008-11-07","PNBN"
550,620,540,550,29584500,"2008-11-10","PNBN"
530,560,520,530,11596000,"2008-11-11","PNBN"
540,550,530,540,7288500,"2008-11-12","PNBN"
490,520,490,490,10479000,"2008-11-13","PNBN"
500,520,490,500,9547000,"2008-11-14","PNBN"
490,540,490,490,3887500,"2008-11-17","PNBN"
480,490,470,480,3126000,"2008-11-18","PNBN"
480,485,475,480,9878000,"2008-11-19","PNBN"
475,475,450,475,3740500,"2008-11-20","PNBN"
480,480,450,480,4105500,"2008-11-21","PNBN"
470,475,465,470,6950000,"2008-11-24","PNBN"
505,515,480,505,5445500,"2008-11-25","PNBN"
550,570,510,550,4497000,"2008-11-26","PNBN"
530,570,520,530,10616000,"2008-11-27","PNBN"
530,530,530,530,0,"2008-11-28","PNBN"
510,560,510,510,11630500,"2008-12-01","PNBN"
500,510,490,500,6320000,"2008-12-02","PNBN"
520,540,510,520,2022000,"2008-12-03","PNBN"
550,560,530,550,4969500,"2008-12-04","PNBN"
550,570,540,550,2035000,"2008-12-05","PNBN"
610,630,520,610,22883500,"2008-12-09","PNBN"
620,630,600,620,8470500,"2008-12-10","PNBN"
640,650,620,640,19352500,"2008-12-11","PNBN"
600,640,600,600,20274500,"2008-12-12","PNBN"
640,650,620,640,3497500,"2008-12-15","PNBN"
620,640,610,620,2167500,"2008-12-16","PNBN"
640,640,620,640,1648500,"2008-12-17","PNBN"
610,630,610,610,1105000,"2008-12-18","PNBN"
600,620,600,600,1330000,"2008-12-19","PNBN"
570,600,570,570,1131000,"2008-12-22","PNBN"
600,600,570,600,379500,"2008-12-23","PNBN"
600,620,600,600,226500,"2008-12-24","PNBN"
580,600,580,580,2042000,"2008-12-30","PNBN"
580,580,580,580,0,"2008-12-31","PNBN"
610,630,600,610,8494500,"2009-01-05","PNBN"
610,610,610,610,0,"2009-01-06","PNBN"
610,670,590,610,5020500,"2009-01-07","PNBN"
600,610,590,600,327500,"2009-01-08","PNBN"
600,610,590,600,651000,"2009-01-09","PNBN"
600,600,600,600,1321000,"2009-01-12","PNBN"
610,650,600,610,2218000,"2009-01-13","PNBN"
570,630,570,570,2483500,"2009-01-14","PNBN"
580,590,540,580,2574000,"2009-01-15","PNBN"
580,590,570,580,14500,"2009-01-16","PNBN"
560,590,550,560,2137500,"2009-01-19","PNBN"
570,570,540,570,1385000,"2009-01-20","PNBN"
540,550,540,540,355500,"2009-01-21","PNBN"
560,580,550,560,772500,"2009-01-22","PNBN"
550,560,530,550,3332000,"2009-01-23","PNBN"
540,560,540,540,2075500,"2009-01-27","PNBN"
550,550,540,550,710000,"2009-01-28","PNBN"
550,560,540,550,885000,"2009-01-29","PNBN"
530,550,530,530,1742000,"2009-01-30","PNBN"
540,540,530,540,1341500,"2009-02-02","PNBN"
540,540,520,540,1790000,"2009-02-03","PNBN"
540,550,530,540,1904000,"2009-02-04","PNBN"
530,540,530,530,4111000,"2009-02-05","PNBN"
530,540,530,530,5450500,"2009-02-06","PNBN"
530,530,510,530,295500,"2009-02-09","PNBN"
510,520,510,510,479500,"2009-02-10","PNBN"
500,520,500,500,1330500,"2009-02-11","PNBN"
480,510,480,480,5996500,"2009-02-12","PNBN"
480,500,480,480,3525500,"2009-02-13","PNBN"
480,490,480,480,1704500,"2009-02-16","PNBN"
470,480,470,470,2498500,"2009-02-17","PNBN"
485,485,470,485,1297000,"2009-02-18","PNBN"
490,495,485,490,5115000,"2009-02-19","PNBN"
450,485,445,450,6826000,"2009-02-20","PNBN"
435,445,420,435,10935000,"2009-02-23","PNBN"
425,435,420,425,3760500,"2009-02-24","PNBN"
440,445,425,440,8570000,"2009-02-25","PNBN"
440,450,430,440,1034500,"2009-02-26","PNBN"
430,440,430,430,1333500,"2009-02-27","PNBN"
425,425,420,425,1805500,"2009-03-02","PNBN"
420,430,415,420,5152000,"2009-03-03","PNBN"
450,465,420,450,24093500,"2009-03-04","PNBN"
455,465,445,455,10581000,"2009-03-05","PNBN"
450,455,440,450,500500,"2009-03-06","PNBN"
455,460,450,455,1921000,"2009-03-10","PNBN"
460,470,455,460,1904000,"2009-03-11","PNBN"
445,460,445,445,694500,"2009-03-12","PNBN"
445,460,440,445,1367500,"2009-03-13","PNBN"
445,450,445,445,471000,"2009-03-16","PNBN"
445,445,440,445,967500,"2009-03-17","PNBN"
450,465,450,450,6943500,"2009-03-18","PNBN"
450,450,450,450,0,"2009-03-19","PNBN"
440,455,440,440,4126000,"2009-03-20","PNBN"
455,475,445,455,12791500,"2009-03-23","PNBN"
500,510,465,500,17261500,"2009-03-24","PNBN"
530,570,485,530,22431000,"2009-03-25","PNBN"
540,570,540,540,7247000,"2009-03-27","PNBN"
520,550,510,520,3838500,"2009-03-30","PNBN"
540,540,530,540,2189500,"2009-03-31","PNBN"
600,630,540,600,28557500,"2009-04-01","PNBN"
620,620,600,620,10524000,"2009-04-02","PNBN"
550,620,540,550,17059500,"2009-04-03","PNBN"
570,590,550,570,9058500,"2009-04-06","PNBN"
570,570,560,570,1142000,"2009-04-07","PNBN"
550,560,540,550,2715000,"2009-04-08","PNBN"
550,550,550,550,0,"2009-04-09","PNBN"
580,590,560,580,14013000,"2009-04-13","PNBN"
600,620,580,600,14672500,"2009-04-14","PNBN"
600,620,590,600,6979500,"2009-04-15","PNBN"
600,610,590,600,4358500,"2009-04-16","PNBN"
600,600,600,600,0,"2009-04-17","PNBN"
600,610,580,600,4024000,"2009-04-20","PNBN"
590,620,580,590,6068500,"2009-04-22","PNBN"
580,590,580,580,1198500,"2009-04-23","PNBN"
590,590,570,590,1958000,"2009-04-24","PNBN"
590,600,580,590,5434000,"2009-04-27","PNBN"
590,600,570,590,1413000,"2009-04-28","PNBN"
610,620,580,610,5524500,"2009-04-29","PNBN"
610,630,600,610,18666500,"2009-04-30","PNBN"
600,620,600,600,5462000,"2009-05-01","PNBN"
610,640,600,610,9165000,"2009-05-04","PNBN"
590,640,590,590,10008000,"2009-05-05","PNBN"
610,620,590,610,1552500,"2009-05-06","PNBN"
610,620,590,610,6811500,"2009-05-07","PNBN"
600,610,590,600,3426500,"2009-05-08","PNBN"
590,610,590,590,10113500,"2009-05-11","PNBN"
590,600,580,590,6150500,"2009-05-12","PNBN"
610,610,590,610,13812000,"2009-05-13","PNBN"
590,610,580,590,2204500,"2009-05-14","PNBN"
580,600,550,580,2180500,"2009-05-15","PNBN"
590,600,580,590,4396000,"2009-05-18","PNBN"
600,610,590,600,4108000,"2009-05-19","PNBN"
600,610,590,600,2153000,"2009-05-20","PNBN"
600,600,600,600,0,"2009-05-21","PNBN"
590,600,580,590,5209500,"2009-05-22","PNBN"
600,620,580,600,13598500,"2009-05-25","PNBN"
600,630,600,600,8567000,"2009-05-26","PNBN"
600,620,600,600,3049000,"2009-05-27","PNBN"
610,620,600,610,1171000,"2009-05-28","PNBN"
610,660,610,610,18922500,"2009-05-29","PNBN"
620,640,610,620,14081000,"2009-06-01","PNBN"
620,640,620,620,21670000,"2009-06-02","PNBN"
620,640,620,620,3881500,"2009-06-03","PNBN"
610,630,610,610,3239000,"2009-06-04","PNBN"
660,680,620,660,27444500,"2009-06-05","PNBN"
680,710,660,680,17200000,"2009-06-08","PNBN"
670,690,670,670,2404000,"2009-06-09","PNBN"
670,680,660,670,2868000,"2009-06-10","PNBN"
670,680,660,670,4665000,"2009-06-11","PNBN"
690,690,670,690,15568500,"2009-06-12","PNBN"
650,690,650,650,2597500,"2009-06-15","PNBN"
640,650,630,640,5352500,"2009-06-16","PNBN"
640,650,630,640,2584500,"2009-06-17","PNBN"
630,660,630,630,4524500,"2009-06-18","PNBN"
640,640,610,640,3924000,"2009-06-19","PNBN"
660,670,640,660,5724000,"2009-06-22","PNBN"
650,650,630,650,5895500,"2009-06-23","PNBN"
650,660,650,650,4360500,"2009-06-24","PNBN"
690,690,660,690,11482500,"2009-06-25","PNBN"
680,700,670,680,4533500,"2009-06-26","PNBN"
670,680,670,670,151500,"2009-06-29","PNBN"
660,680,660,660,3262500,"2009-06-30","PNBN"
710,720,660,710,16639500,"2009-07-01","PNBN"
710,710,710,710,0,"2009-07-02","PNBN"
670,680,660,670,3552500,"2009-07-03","PNBN"
670,670,650,670,816500,"2009-07-06","PNBN"
680,680,660,680,2544500,"2009-07-07","PNBN"
680,680,680,680,0,"2009-07-08","PNBN"
680,680,660,680,3762000,"2009-07-09","PNBN"
680,680,680,680,0,"2009-07-10","PNBN"
640,670,630,640,3676000,"2009-07-13","PNBN"
650,660,640,650,1230500,"2009-07-14","PNBN"
660,660,650,660,1396500,"2009-07-15","PNBN"
670,670,660,670,7771500,"2009-07-16","PNBN"
670,680,640,670,4160500,"2009-07-17","PNBN"
670,670,670,670,0,"2009-07-20","PNBN"
670,680,670,670,4877500,"2009-07-21","PNBN"
680,680,670,680,1533500,"2009-07-22","PNBN"
700,710,690,700,8012000,"2009-07-23","PNBN"
710,720,700,710,7107500,"2009-07-24","PNBN"
710,720,710,710,1636500,"2009-07-27","PNBN"
750,760,710,750,5571500,"2009-07-28","PNBN"
720,750,690,720,6125000,"2009-07-29","PNBN"
750,750,730,750,2666000,"2009-07-30","PNBN"
720,740,710,720,2543500,"2009-07-31","PNBN"
750,760,730,750,5298500,"2009-08-03","PNBN"
740,760,740,740,669500,"2009-08-04","PNBN"
710,750,710,710,5118000,"2009-08-05","PNBN"
740,740,720,740,828000,"2009-08-06","PNBN"
740,740,730,740,2651500,"2009-08-07","PNBN"
760,760,740,760,1265000,"2009-08-10","PNBN"
750,760,740,750,2156500,"2009-08-11","PNBN"
750,750,750,750,0,"2009-08-12","PNBN"
750,770,740,750,1002500,"2009-08-13","PNBN"
740,740,730,740,447000,"2009-08-14","PNBN"
720,730,720,720,495000,"2009-08-18","PNBN"
710,730,710,710,2092000,"2009-08-19","PNBN"
710,730,710,710,1057000,"2009-08-20","PNBN"
730,730,720,730,717000,"2009-08-21","PNBN"
730,730,730,730,508000,"2009-08-24","PNBN"
730,730,720,730,54000,"2009-08-25","PNBN"
740,740,720,740,1440000,"2009-08-26","PNBN"
740,740,720,740,643000,"2009-08-27","PNBN"
740,740,720,740,1160500,"2009-08-28","PNBN"
730,750,720,730,307000,"2009-08-31","PNBN"
730,730,720,730,1523000,"2009-09-01","PNBN"
710,720,710,710,3535500,"2009-09-02","PNBN"
720,720,710,720,887000,"2009-09-03","PNBN"
740,740,730,740,1288000,"2009-09-04","PNBN"
730,750,730,730,1500500,"2009-09-07","PNBN"
730,730,720,730,216500,"2009-09-08","PNBN"
770,770,730,770,10922500,"2009-09-09","PNBN"
820,830,770,820,25432000,"2009-09-10","PNBN"
840,850,810,840,6368500,"2009-09-11","PNBN"
830,860,820,830,4388500,"2009-09-14","PNBN"
830,850,830,830,1027500,"2009-09-15","PNBN"
830,850,830,830,289000,"2009-09-16","PNBN"
870,870,830,870,4817000,"2009-09-17","PNBN"
870,880,870,870,1977500,"2009-09-24","PNBN"
860,860,860,860,587500,"2009-09-25","PNBN"
840,860,840,840,723000,"2009-09-28","PNBN"
840,860,840,840,395000,"2009-09-29","PNBN"
860,860,840,860,761000,"2009-09-30","PNBN"
870,880,860,870,7505000,"2009-10-01","PNBN"
860,860,860,860,1956500,"2009-10-02","PNBN"
850,860,850,850,127000,"2009-10-05","PNBN"
850,870,850,850,284500,"2009-10-06","PNBN"
850,850,840,850,2152000,"2009-10-07","PNBN"
840,840,840,840,307500,"2009-10-08","PNBN"
840,840,840,840,275000,"2009-10-09","PNBN"
830,840,830,830,177000,"2009-10-12","PNBN"
830,850,830,830,656500,"2009-10-13","PNBN"
840,840,830,840,2521000,"2009-10-14","PNBN"
860,870,850,860,1543500,"2009-10-15","PNBN"
870,870,850,870,1987500,"2009-10-16","PNBN"
840,850,840,840,303000,"2009-10-19","PNBN"
850,850,840,850,659000,"2009-10-20","PNBN"
820,850,810,820,2094000,"2009-10-21","PNBN"
810,830,800,810,931000,"2009-10-22","PNBN"
800,810,800,800,443000,"2009-10-23","PNBN"
800,800,800,800,2221500,"2009-10-26","PNBN"
780,800,780,780,4811500,"2009-10-27","PNBN"
770,780,740,770,990000,"2009-10-28","PNBN"
770,790,750,770,5013500,"2009-10-29","PNBN"
780,790,780,780,3074500,"2009-10-30","PNBN"
750,750,750,750,4670000,"2009-11-02","PNBN"
760,770,760,760,1680500,"2009-11-03","PNBN"
770,770,770,770,225000,"2009-11-04","PNBN"
780,780,750,780,1887000,"2009-11-05","PNBN"
770,780,770,770,54500,"2009-11-06","PNBN"
770,770,770,770,65000,"2009-11-09","PNBN"
780,800,780,780,604000,"2009-11-10","PNBN"
810,810,800,810,51500,"2009-11-11","PNBN"
800,800,770,800,11865000,"2009-11-12","PNBN"
800,830,800,800,250500,"2009-11-13","PNBN"
770,790,770,770,1903500,"2009-11-16","PNBN"
770,770,760,770,777000,"2009-11-17","PNBN"
780,780,770,780,2106000,"2009-11-18","PNBN"
780,780,770,780,1171500,"2009-11-19","PNBN"
770,780,750,770,857500,"2009-11-20","PNBN"
760,780,760,760,193500,"2009-11-23","PNBN"
760,760,760,760,1297500,"2009-11-24","PNBN"
740,750,740,740,174500,"2009-11-25","PNBN"
740,750,730,740,129000,"2009-11-26","PNBN"
740,760,730,740,815000,"2009-11-30","PNBN"
750,770,720,750,1339500,"2009-12-01","PNBN"
750,750,750,750,0,"2009-12-02","PNBN"
740,750,740,740,1373000,"2009-12-03","PNBN"
740,740,740,740,0,"2009-12-04","PNBN"
730,730,730,730,502500,"2009-12-07","PNBN"
730,730,730,730,0,"2009-12-08","PNBN"
710,720,700,710,5268500,"2009-12-09","PNBN"
710,710,700,710,1402500,"2009-12-10","PNBN"
710,710,710,710,96000,"2009-12-11","PNBN"
710,740,700,710,1825000,"2009-12-14","PNBN"
710,730,700,710,8557000,"2009-12-15","PNBN"
730,730,700,730,2677000,"2009-12-16","PNBN"
750,750,720,750,770000,"2009-12-17","PNBN"
730,740,730,730,495500,"2009-12-21","PNBN"
750,760,740,750,543000,"2009-12-22","PNBN"
750,750,750,750,262500,"2009-12-23","PNBN"
750,750,750,750,0,"2009-12-28","PNBN"
740,740,740,740,38500,"2009-12-29","PNBN"
760,760,740,760,620500,"2009-12-30","PNBN"
760,760,760,760,154500,"2010-01-04","PNBN"
800,800,760,800,4545000,"2010-01-05","PNBN"
800,820,790,800,2235000,"2010-01-06","PNBN"
800,810,800,800,2968000,"2010-01-07","PNBN"
820,820,800,820,1263500,"2010-01-08","PNBN"
800,820,800,800,123500,"2010-01-11","PNBN"
820,820,800,820,1349500,"2010-01-12","PNBN"
820,820,800,820,993000,"2010-01-13","PNBN"
810,820,800,810,534500,"2010-01-14","PNBN"
800,830,800,800,904000,"2010-01-15","PNBN"
800,800,800,800,0,"2010-01-18","PNBN"
800,810,790,800,74500,"2010-01-19","PNBN"
840,850,810,840,16235500,"2010-01-20","PNBN"
840,850,840,840,2218500,"2010-01-21","PNBN"
840,840,830,840,657500,"2010-01-22","PNBN"
830,840,830,830,1771000,"2010-01-25","PNBN"
830,830,830,830,0,"2010-01-26","PNBN"
810,810,800,810,55000,"2010-01-27","PNBN"
800,830,800,800,99500,"2010-01-28","PNBN"
800,820,800,800,2423500,"2010-01-29","PNBN"
780,800,760,780,1584000,"2010-02-01","PNBN"
770,790,770,770,3101000,"2010-02-02","PNBN"
790,810,790,790,363500,"2010-02-03","PNBN"
790,790,770,790,7492000,"2010-02-04","PNBN"
790,790,790,790,836000,"2010-02-05","PNBN"
790,790,790,790,836000,"2010-02-08","PNBN"
760,770,760,760,96000,"2010-02-09","PNBN"
780,780,770,780,194000,"2010-02-10","PNBN"
780,780,770,780,1481500,"2010-02-11","PNBN"
780,780,780,780,2910000,"2010-02-12","PNBN"
790,790,770,790,22500,"2010-02-15","PNBN"
780,790,780,780,251000,"2010-02-16","PNBN"
790,800,780,790,3861000,"2010-02-17","PNBN"
800,800,790,800,867500,"2010-02-18","PNBN"
790,790,790,790,345000,"2010-02-19","PNBN"
810,810,790,810,221000,"2010-02-22","PNBN"
800,810,800,800,2933500,"2010-02-23","PNBN"
800,810,800,800,1560000,"2010-02-24","PNBN"
800,810,790,800,3281000,"2010-02-25","PNBN"
830,830,810,830,645000,"2010-03-01","PNBN"
850,860,840,850,4616500,"2010-03-02","PNBN"
810,850,800,810,461500,"2010-03-03","PNBN"
800,810,790,800,1618000,"2010-03-04","PNBN"
790,800,790,790,1876500,"2010-03-05","PNBN"
800,800,790,800,32500,"2010-03-08","PNBN"
800,830,800,800,1506000,"2010-03-09","PNBN"
830,830,810,830,57500,"2010-03-10","PNBN"
840,860,830,840,7944500,"2010-03-11","PNBN"
800,840,800,800,3142500,"2010-03-12","PNBN"
850,850,820,850,954500,"2010-03-15","PNBN"
860,870,830,860,15565000,"2010-03-17","PNBN"
830,860,820,830,8893000,"2010-03-18","PNBN"
860,860,810,860,20111500,"2010-03-19","PNBN"
940,960,850,940,19555000,"2010-03-22","PNBN"
1020,1070,940,1020,38426000,"2010-03-23","PNBN"
1030,1040,1020,1030,10093000,"2010-03-24","PNBN"
1040,1070,1040,1040,11694500,"2010-03-25","PNBN"
1030,1040,1030,1030,2277500,"2010-03-26","PNBN"
1010,1030,1010,1010,1111000,"2010-03-29","PNBN"
1020,1030,1020,1020,3030500,"2010-03-30","PNBN"
990,1020,990,990,4436500,"2010-03-31","PNBN"
1090,1140,990,1090,20671000,"2010-04-01","PNBN"
1090,1090,1090,1090,0,"2010-04-05","PNBN"
1170,1170,1110,1170,10303000,"2010-04-06","PNBN"
1210,1240,1170,1210,14275000,"2010-04-07","PNBN"
1180,1210,1170,1180,5827500,"2010-04-08","PNBN"
1200,1200,1080,1200,8104500,"2010-04-09","PNBN"
1190,1210,1180,1190,11913000,"2010-04-12","PNBN"
1190,1190,1190,1190,0,"2010-04-13","PNBN"
1220,1220,1210,1220,1899500,"2010-04-14","PNBN"
1240,1280,1210,1240,7304000,"2010-04-15","PNBN"
1190,1240,1190,1190,723000,"2010-04-16","PNBN"
1170,1180,1160,1170,891000,"2010-04-19","PNBN"
1170,1200,1170,1170,453000,"2010-04-20","PNBN"
1180,1200,1160,1180,1478000,"2010-04-21","PNBN"
1190,1200,1170,1190,317000,"2010-04-22","PNBN"
1190,1200,1190,1190,234500,"2010-04-23","PNBN"
1200,1210,1180,1200,1355500,"2010-04-26","PNBN"
1250,1260,1200,1250,17424500,"2010-04-27","PNBN"
1220,1250,1220,1220,1356000,"2010-04-28","PNBN"
1250,1250,1230,1250,2761500,"2010-04-29","PNBN"
1270,1270,1250,1270,4801000,"2010-04-30","PNBN"
1210,1270,1190,1210,3175500,"2010-05-03","PNBN"
1240,1240,1210,1240,2235500,"2010-05-04","PNBN"
1190,1260,1180,1190,4114000,"2010-05-05","PNBN"
1190,1200,1150,1190,9020500,"2010-05-06","PNBN"
1190,1190,1150,1190,3881000,"2010-05-07","PNBN"
1190,1190,1190,1190,0,"2010-05-10","PNBN"
1190,1190,1190,1190,0,"2010-05-11","PNBN"
1200,1210,1180,1200,1484000,"2010-05-12","PNBN"
1230,1240,1210,1230,5034000,"2010-05-14","PNBN"
1230,1230,1200,1230,4005500,"2010-05-17","PNBN"
1200,1220,1200,1200,1006000,"2010-05-18","PNBN"
1220,1270,1190,1220,28458500,"2010-05-19","PNBN"
1190,1250,1190,1190,17135500,"2010-05-20","PNBN"
1120,1150,1110,1120,6995500,"2010-05-21","PNBN"
1110,1180,1110,1110,4783500,"2010-05-24","PNBN"
1000,1080,990,1000,6621000,"2010-05-25","PNBN"
1150,1150,1040,1150,10940000,"2010-05-26","PNBN"
1140,1160,1060,1140,12720000,"2010-05-27","PNBN"
1140,1150,1130,1140,2221000,"2010-05-31","PNBN"
1050,1140,1050,1050,14708000,"2010-06-01","PNBN"
1060,1100,1050,1060,10662500,"2010-06-02","PNBN"
1100,1100,1070,1100,15432000,"2010-06-03","PNBN"
1100,1100,1090,1100,3690000,"2010-06-04","PNBN"
1080,1090,1050,1080,2666500,"2010-06-07","PNBN"
1090,1120,1080,1090,7996500,"2010-06-08","PNBN"
1110,1140,1090,1110,16790000,"2010-06-09","PNBN"
1090,1120,1080,1090,1945500,"2010-06-10","PNBN"
1110,1110,1090,1110,3037000,"2010-06-11","PNBN"
1060,1110,1050,1060,7177000,"2010-06-14","PNBN"
1050,1060,1050,1050,2558000,"2010-06-15","PNBN"
1070,1080,1050,1070,4207500,"2010-06-16","PNBN"
1070,1080,1060,1070,3306500,"2010-06-17","PNBN"
1080,1080,1060,1080,7294000,"2010-06-18","PNBN"
1070,1090,1070,1070,4130000,"2010-06-21","PNBN"
1050,1090,1040,1050,3072500,"2010-06-22","PNBN"
1060,1070,1030,1060,7277000,"2010-06-23","PNBN"
1060,1080,1050,1060,5066500,"2010-06-24","PNBN"
1040,1060,1040,1040,2892500,"2010-06-25","PNBN"
1050,1050,1050,1050,2190500,"2010-06-28","PNBN"
1050,1070,1040,1050,11900500,"2010-06-29","PNBN"
1020,1050,1020,1020,2332000,"2010-06-30","PNBN"
970,1020,960,970,1848500,"2010-07-01","PNBN"
1000,1000,970,1000,1859000,"2010-07-02","PNBN"
1000,1020,1000,1000,137500,"2010-07-05","PNBN"
990,1000,990,990,157500,"2010-07-06","PNBN"
1000,1000,970,1000,740000,"2010-07-07","PNBN"
1010,1010,1000,1010,1041000,"2010-07-08","PNBN"
1010,1020,980,1010,130000,"2010-07-09","PNBN"
1000,1020,1000,1000,2047000,"2010-07-12","PNBN"
990,1010,980,990,1102000,"2010-07-13","PNBN"
990,1000,980,990,2163500,"2010-07-14","PNBN"
980,990,980,980,1431000,"2010-07-15","PNBN"
970,980,950,970,1821000,"2010-07-16","PNBN"
970,970,950,970,425000,"2010-07-19","PNBN"
1000,1010,980,1000,1545500,"2010-07-20","PNBN"
1010,1020,1000,1010,2120000,"2010-07-21","PNBN"
1020,1020,1000,1020,1735500,"2010-07-22","PNBN"
1070,1090,1020,1070,10096500,"2010-07-23","PNBN"
1070,1100,1050,1070,11063500,"2010-07-26","PNBN"
1050,1090,1050,1050,2484000,"2010-07-27","PNBN"
1050,1070,1020,1050,2757000,"2010-07-28","PNBN"
1010,1040,1000,1010,2715500,"2010-07-29","PNBN"
1020,1060,1000,1020,5794000,"2010-07-30","PNBN"
1050,1070,1020,1050,5154000,"2010-08-02","PNBN"
1060,1090,1040,1060,7004500,"2010-08-03","PNBN"
1090,1090,1050,1090,3734000,"2010-08-04","PNBN"
1160,1160,1090,1160,7923000,"2010-08-05","PNBN"
1190,1200,1140,1190,7371500,"2010-08-06","PNBN"
1160,1190,1160,1160,352500,"2010-08-09","PNBN"
1180,1200,1150,1180,2385500,"2010-08-10","PNBN"
1150,1220,1150,1150,5619500,"2010-08-11","PNBN"
1170,1180,1150,1170,208500,"2010-08-12","PNBN"
1150,1170,1150,1150,102500,"2010-08-13","PNBN"
1200,1200,1120,1200,1017500,"2010-08-16","PNBN"
1180,1210,1160,1180,1594500,"2010-08-18","PNBN"
1150,1190,1150,1150,826000,"2010-08-19","PNBN"
1110,1150,1070,1110,1330500,"2010-08-20","PNBN"
1140,1150,1110,1140,2571500,"2010-08-23","PNBN"
1150,1170,1140,1150,3775000,"2010-08-24","PNBN"
1160,1170,1120,1160,1027000,"2010-08-25","PNBN"
1160,1170,1150,1160,40500,"2010-08-26","PNBN"
1120,1150,1120,1120,138500,"2010-08-27","PNBN"
1120,1130,1100,1120,473000,"2010-08-30","PNBN"
1120,1130,1110,1120,2847500,"2010-08-31","PNBN"
1100,1120,1080,1100,304500,"2010-09-01","PNBN"
1090,1150,1090,1090,3683500,"2010-09-02","PNBN"
1100,1100,1100,1100,1251000,"2010-09-03","PNBN"
1180,1180,1120,1180,2211500,"2010-09-06","PNBN"
1130,1170,1130,1130,421500,"2010-09-07","PNBN"
1130,1130,1130,1130,0,"2010-09-15","PNBN"
1100,1120,1090,1100,4981500,"2010-09-16","PNBN"
1160,1160,1100,1160,3277000,"2010-09-17","PNBN"
1110,1160,1110,1110,1956000,"2010-09-20","PNBN"
1130,1130,1110,1130,1004500,"2010-09-21","PNBN"
1130,1140,1120,1130,2880000,"2010-09-22","PNBN"
1130,1130,1100,1130,1708500,"2010-09-23","PNBN"
1100,1130,1100,1100,1116500,"2010-09-24","PNBN"
1110,1140,1110,1110,2221500,"2010-09-27","PNBN"
1110,1130,1110,1110,1839000,"2010-09-28","PNBN"
1110,1130,1110,1110,737500,"2010-09-29","PNBN"
1140,1140,1090,1140,2274000,"2010-09-30","PNBN"
1110,1140,1110,1110,2891000,"2010-10-01","PNBN"
1120,1160,1110,1120,4930500,"2010-10-04","PNBN"
1120,1140,1120,1120,2623000,"2010-10-05","PNBN"
1110,1130,1110,1110,2179000,"2010-10-06","PNBN"
1110,1110,1100,1110,1894000,"2010-10-07","PNBN"
1090,1120,1090,1090,12162500,"2010-10-08","PNBN"
1070,1100,1070,1070,2136000,"2010-10-11","PNBN"
1080,1080,1070,1080,4208000,"2010-10-12","PNBN"
1080,1090,1070,1080,2703500,"2010-10-13","PNBN"
1080,1130,1070,1080,2577500,"2010-10-14","PNBN"
1120,1130,1090,1120,8226500,"2010-10-15","PNBN"
1130,1150,1120,1130,6335000,"2010-10-18","PNBN"
1130,1170,1130,1130,2771500,"2010-10-19","PNBN"
1120,1120,1080,1120,1160500,"2010-10-20","PNBN"
1120,1130,1110,1120,1142500,"2010-10-21","PNBN"
1120,1130,1120,1120,255500,"2010-10-22","PNBN"
1130,1130,1120,1130,1264000,"2010-10-25","PNBN"
1120,1140,1120,1120,746500,"2010-10-26","PNBN"
1120,1160,1120,1120,3295000,"2010-10-27","PNBN"
1120,1140,1120,1120,1021000,"2010-10-28","PNBN"
1120,1130,1120,1120,676500,"2010-10-29","PNBN"
1110,1120,1090,1110,1437500,"2010-11-01","PNBN"
1100,1120,1100,1100,812500,"2010-11-02","PNBN"
1100,1120,1100,1100,2923500,"2010-11-03","PNBN"
1100,1110,1100,1100,7974500,"2010-11-04","PNBN"
1120,1130,1100,1120,8198000,"2010-11-05","PNBN"
1120,1130,1120,1120,2999000,"2010-11-08","PNBN"
1130,1160,1120,1130,10156500,"2010-11-09","PNBN"
1110,1140,1100,1110,6387000,"2010-11-10","PNBN"
1170,1180,1100,1170,15104500,"2010-11-11","PNBN"
1130,1180,1120,1130,6945000,"2010-11-12","PNBN"
1130,1130,1110,1130,3116000,"2010-11-15","PNBN"
1110,1170,1110,1110,4314500,"2010-11-16","PNBN"
1130,1150,1100,1130,5428000,"2010-11-18","PNBN"
1120,1130,1110,1120,6001000,"2010-11-19","PNBN"
1100,1120,1100,1100,3871500,"2010-11-22","PNBN"
1100,1110,1090,1100,4077000,"2010-11-23","PNBN"
1090,1100,1080,1090,1945000,"2010-11-24","PNBN"
1080,1100,1070,1080,3224500,"2010-11-25","PNBN"
1050,1100,1050,1050,5878000,"2010-11-26","PNBN"
1060,1100,1050,1060,2587000,"2010-11-29","PNBN"
1030,1060,1030,1030,7890500,"2010-11-30","PNBN"
1090,1120,1030,1090,51002500,"2010-12-01","PNBN"
1090,1110,1090,1090,13253000,"2010-12-02","PNBN"
1060,1100,1060,1060,4753500,"2010-12-03","PNBN"
1080,1090,1060,1080,13499000,"2010-12-06","PNBN"
1100,1130,1080,1100,8091000,"2010-12-08","PNBN"
1120,1140,1090,1120,11168500,"2010-12-09","PNBN"
1100,1120,1100,1100,5855500,"2010-12-10","PNBN"
1100,1120,1100,1100,1860500,"2010-12-13","PNBN"
1120,1150,1100,1120,15759500,"2010-12-14","PNBN"
1110,1130,1100,1110,10988000,"2010-12-15","PNBN"
1090,1120,1090,1090,4564000,"2010-12-16","PNBN"
1090,1100,1080,1090,1140500,"2010-12-17","PNBN"
1060,1090,1060,1060,2366000,"2010-12-20","PNBN"
1080,1100,1060,1080,7856500,"2010-12-21","PNBN"
1080,1080,1070,1080,5456000,"2010-12-22","PNBN"
1070,1080,1070,1070,220500,"2010-12-23","PNBN"
1120,1140,1090,1120,8551000,"2010-12-27","PNBN"
1120,1130,1110,1120,1315500,"2010-12-28","PNBN"
1130,1130,1110,1130,2208500,"2010-12-29","PNBN"
1140,1140,1130,1140,2386000,"2010-12-30","PNBN"
1140,1150,1130,1140,17479500,"2011-01-03","PNBN"
1140,1170,1130,1140,4738500,"2011-01-04","PNBN"
1150,1150,1130,1150,5869500,"2011-01-05","PNBN"
1140,1150,1140,1140,1959500,"2011-01-06","PNBN"
1110,1130,1110,1110,2095000,"2011-01-07","PNBN"
1050,1080,1050,1050,619000,"2011-01-10","PNBN"
1080,1130,1060,1080,3049000,"2011-01-11","PNBN"
1080,1090,1080,1080,1880000,"2011-01-12","PNBN"
1100,1110,1100,1100,2710500,"2011-01-13","PNBN"
1130,1140,1100,1130,6760500,"2011-01-14","PNBN"
1130,1130,1120,1130,1012500,"2011-01-17","PNBN"
1130,1130,1120,1130,1069500,"2011-01-18","PNBN"
1120,1130,1120,1120,1879000,"2011-01-19","PNBN"
1110,1120,1100,1110,1023500,"2011-01-20","PNBN"
1080,1090,1070,1080,1328500,"2011-01-21","PNBN"
1060,1110,1060,1060,330000,"2011-01-24","PNBN"
1080,1090,1060,1080,586500,"2011-01-25","PNBN"
1080,1090,1070,1080,1484000,"2011-01-26","PNBN"
1110,1130,1070,1110,2435000,"2011-01-27","PNBN"
1100,1110,1080,1100,225000,"2011-01-28","PNBN"
1080,1090,1080,1080,4678000,"2011-01-31","PNBN"
1100,1100,1080,1100,2011000,"2011-02-01","PNBN"
1110,1120,1100,1110,2998000,"2011-02-02","PNBN"
1110,1120,1110,1110,5182500,"2011-02-04","PNBN"
1110,1110,1100,1110,786000,"2011-02-07","PNBN"
1110,1110,1090,1110,213000,"2011-02-08","PNBN"
1270,1280,1100,1270,28894500,"2011-02-09","PNBN"
1240,1290,1200,1240,33735000,"2011-02-10","PNBN"
1310,1380,1200,1310,19758500,"2011-02-11","PNBN"
1340,1370,1300,1340,10292000,"2011-02-14","PNBN"
1350,1360,1330,1350,2255000,"2011-02-16","PNBN"
1330,1330,1310,1330,617000,"2011-02-17","PNBN"
1330,1330,1270,1330,1356500,"2011-02-18","PNBN"
1220,1310,1220,1220,920500,"2011-02-21","PNBN"
1230,1260,1220,1230,417500,"2011-02-22","PNBN"
1220,1260,1210,1220,2149000,"2011-02-23","PNBN"
1150,1220,1150,1150,667500,"2011-02-24","PNBN"
1170,1210,1120,1170,2074000,"2011-02-25","PNBN"
1200,1210,1150,1200,690000,"2011-02-28","PNBN"
1200,1200,1200,1200,0,"2011-03-01","PNBN"
1160,1190,1150,1160,605000,"2011-03-02","PNBN"
1160,1200,1160,1160,287500,"2011-03-03","PNBN"
1160,1170,1160,1160,283500,"2011-03-04","PNBN"
1170,1180,1150,1170,1808000,"2011-03-07","PNBN"
1200,1210,1170,1200,6535500,"2011-03-08","PNBN"
1180,1200,1170,1180,444000,"2011-03-09","PNBN"
1170,1180,1170,1170,27000,"2011-03-10","PNBN"
1150,1160,1150,1150,247500,"2011-03-11","PNBN"
1160,1160,1150,1160,1829500,"2011-03-14","PNBN"
1150,1150,1130,1150,322500,"2011-03-15","PNBN"
1150,1160,1140,1150,781500,"2011-03-16","PNBN"
1150,1150,1140,1150,402000,"2011-03-17","PNBN"
1160,1170,1150,1160,84500,"2011-03-18","PNBN"
1170,1180,1170,1170,2363500,"2011-03-21","PNBN"
1160,1160,1150,1150,84000,"2011-03-22","PNBN"
1150,1150,1150,1150,7890500,"2011-03-23","PNBN"
1170,1180,1160,1170,1513500,"2011-03-24","PNBN"
1170,1170,1160,1170,49000,"2011-03-25","PNBN"
1180,1180,1150,1180,1978000,"2011-03-28","PNBN"
1150,1170,1150,1150,245500,"2011-03-29","PNBN"
1150,1170,1150,1150,682000,"2011-03-30","PNBN"
1160,1170,1150,1160,584000,"2011-03-31","PNBN"
1170,1170,1160,1170,369500,"2011-04-01","PNBN"
1160,1170,1160,1160,225500,"2011-04-04","PNBN"
1160,1180,1160,1160,241500,"2011-04-05","PNBN"
1180,1190,1150,1180,1077000,"2011-04-06","PNBN"
1200,1200,1180,1200,1005000,"2011-04-07","PNBN"
1220,1240,1190,1220,4702500,"2011-04-08","PNBN"
1220,1240,1200,1220,6821000,"2011-04-11","PNBN"
1210,1220,1190,1210,5118500,"2011-04-12","PNBN"
1190,1200,1190,1190,447500,"2011-04-13","PNBN"
1170,1190,1170,1170,2877000,"2011-04-14","PNBN"
1160,1180,1160,1160,1893500,"2011-04-15","PNBN"
1160,1170,1160,1160,236500,"2011-04-18","PNBN"
1140,1160,1130,1140,1035500,"2011-04-19","PNBN"
1160,1170,1150,1160,1047000,"2011-04-20","PNBN"
1160,1170,1140,1160,1369000,"2011-04-21","PNBN"
1160,1160,1160,1160,0,"2011-04-25","PNBN"
1130,1140,1120,1130,1095500,"2011-04-26","PNBN"
1120,1130,1120,1120,870500,"2011-04-27","PNBN"
1120,1140,1120,1120,1286000,"2011-04-28","PNBN"
1140,1160,1110,1140,2434500,"2011-04-29","PNBN"
1130,1130,1120,1130,478000,"2011-05-02","PNBN"
1110,1130,1110,1110,1101500,"2011-05-03","PNBN"
1100,1110,1100,1100,888500,"2011-05-04","PNBN"
1090,1100,1080,1090,2968500,"2011-05-05","PNBN"
1090,1100,1080,1090,1098000,"2011-05-06","PNBN"
1080,1090,1080,1080,866500,"2011-05-09","PNBN"
1080,1090,1070,1080,2233500,"2011-05-10","PNBN"
1080,1100,1070,1080,1924500,"2011-05-11","PNBN"
1090,1110,1070,1090,2528000,"2011-05-12","PNBN"
1110,1110,1090,1110,2618500,"2011-05-13","PNBN"
1090,1110,1080,1090,513000,"2011-05-16","PNBN"
1080,1090,1080,1080,265500,"2011-05-18","PNBN"
1090,1100,1080,1090,226500,"2011-05-19","PNBN"
1080,1080,1080,1080,2607000,"2011-05-20","PNBN"
1020,1070,1020,1020,4729000,"2011-05-23","PNBN"
1020,1050,1020,1020,5276000,"2011-05-24","PNBN"
1020,1030,1020,1020,1789500,"2011-05-25","PNBN"
1030,1030,1020,1030,1511000,"2011-05-26","PNBN"
1030,1030,1020,1030,1516500,"2011-05-27","PNBN"
1020,1030,1020,1020,969000,"2011-05-30","PNBN"
1020,1020,1010,1020,800500,"2011-05-31","PNBN"
1020,1050,1020,1020,3970000,"2011-06-01","PNBN"
1010,1020,1010,1010,234500,"2011-06-03","PNBN"
1010,1020,1010,1010,292500,"2011-06-06","PNBN"
1010,1010,1010,1010,533000,"2011-06-07","PNBN"
1030,1030,1010,1030,1687500,"2011-06-08","PNBN"
1020,1030,1010,1020,445000,"2011-06-09","PNBN"
1010,1020,1010,1010,973500,"2011-06-10","PNBN"
1000,1020,1000,1000,342000,"2011-06-13","PNBN"
980,1000,980,980,2356500,"2011-06-14","PNBN"
990,1010,980,990,1866000,"2011-06-15","PNBN"
980,980,970,980,221000,"2011-06-16","PNBN"
970,1000,970,970,190000,"2011-06-17","PNBN"
980,980,970,980,127000,"2011-06-20","PNBN"
970,990,960,970,5119500,"2011-06-21","PNBN"
980,990,980,980,328000,"2011-06-22","PNBN"
970,980,970,970,599000,"2011-06-23","PNBN"
960,980,960,960,2074000,"2011-06-24","PNBN"
940,950,940,940,661000,"2011-06-27","PNBN"
930,970,930,930,4464500,"2011-06-28","PNBN"
910,950,910,910,2361500,"2011-06-30","PNBN"
900,930,900,900,8199500,"2011-07-01","PNBN"
900,900,900,900,0,"2011-07-04","PNBN"
890,910,880,890,9867500,"2011-07-05","PNBN"
890,900,890,890,466500,"2011-07-06","PNBN"
910,920,890,910,3510500,"2011-07-07","PNBN"
900,930,900,900,3858000,"2011-07-08","PNBN"
900,910,890,900,2667500,"2011-07-11","PNBN"
890,900,880,890,2673000,"2011-07-12","PNBN"
900,900,880,900,1418000,"2011-07-13","PNBN"
890,900,890,890,825500,"2011-07-14","PNBN"
890,900,880,890,1584000,"2011-07-15","PNBN"
880,890,880,880,2337500,"2011-07-18","PNBN"
880,890,880,880,4443500,"2011-07-19","PNBN"
890,890,870,890,2750500,"2011-07-20","PNBN"
880,890,880,880,8097000,"2011-07-21","PNBN"
890,890,870,890,14158000,"2011-07-22","PNBN"
880,890,880,880,2075500,"2011-07-25","PNBN"
880,890,870,880,6348000,"2011-07-26","PNBN"
900,920,870,900,59073000,"2011-07-27","PNBN"
950,970,890,950,72576496,"2011-07-28","PNBN"
960,980,950,960,64085500,"2011-07-29","PNBN"
940,970,930,940,5156000,"2011-08-01","PNBN"
910,940,910,910,4042000,"2011-08-02","PNBN"
920,920,900,920,4227500,"2011-08-03","PNBN"
930,930,910,930,3213000,"2011-08-04","PNBN"
870,900,800,870,12213000,"2011-08-05","PNBN"
870,870,870,870,0,"2011-08-08","PNBN"
800,840,780,800,5967000,"2011-08-09","PNBN"
830,840,820,830,4504500,"2011-08-10","PNBN"
820,830,800,820,1764500,"2011-08-11","PNBN"
840,850,800,840,3124500,"2011-08-12","PNBN"
850,860,840,850,730500,"2011-08-15","PNBN"
850,850,850,850,0,"2011-08-16","PNBN"
840,850,830,840,642500,"2011-08-18","PNBN"
820,820,790,820,3475500,"2011-08-19","PNBN"
790,820,780,790,4707000,"2011-08-22","PNBN"
790,800,780,790,698000,"2011-08-23","PNBN"
800,810,790,800,1569000,"2011-08-24","PNBN"
810,810,780,810,731000,"2011-08-25","PNBN"
790,800,790,790,106000,"2011-08-26","PNBN"
800,810,780,800,1231000,"2011-09-05","PNBN"
800,810,790,800,4539000,"2011-09-06","PNBN"
840,890,800,840,8696500,"2011-09-07","PNBN"
830,850,830,830,2235000,"2011-09-08","PNBN"
830,850,830,830,604000,"2011-09-09","PNBN"
810,820,800,810,1388000,"2011-09-12","PNBN"
800,810,800,800,1065000,"2011-09-13","PNBN"
790,800,780,790,3002000,"2011-09-14","PNBN"
790,790,760,790,5176500,"2011-09-15","PNBN"
800,800,770,800,5463500,"2011-09-16","PNBN"
760,800,760,760,2269000,"2011-09-19","PNBN"
770,770,760,770,165500,"2011-09-20","PNBN"
760,770,750,760,248000,"2011-09-21","PNBN"
700,750,690,700,3344000,"2011-09-22","PNBN"
680,710,680,680,2132500,"2011-09-23","PNBN"
660,680,600,660,2191500,"2011-09-26","PNBN"
690,700,660,690,3951000,"2011-09-27","PNBN"
680,690,660,680,4766000,"2011-09-28","PNBN"
670,670,660,670,351500,"2011-09-29","PNBN"
650,680,650,650,976500,"2011-09-30","PNBN"
620,650,620,620,1841500,"2011-10-03","PNBN"
610,620,600,610,2367000,"2011-10-04","PNBN"
610,630,600,610,2107000,"2011-10-05","PNBN"
620,630,610,620,1744500,"2011-10-06","PNBN"
620,640,610,620,2842000,"2011-10-07","PNBN"
610,620,610,610,645500,"2011-10-10","PNBN"
610,640,600,610,10019000,"2011-10-11","PNBN"
640,640,600,640,8256000,"2011-10-12","PNBN"
640,660,630,640,12624500,"2011-10-13","PNBN"
640,650,630,640,3232000,"2011-10-14","PNBN"
660,660,640,660,3887000,"2011-10-17","PNBN"
640,640,620,640,4832000,"2011-10-18","PNBN"
640,650,630,640,803500,"2011-10-19","PNBN"
650,680,630,650,7212500,"2011-10-20","PNBN"
660,670,650,660,2019500,"2011-10-21","PNBN"
670,680,630,670,3301000,"2011-10-24","PNBN"
660,680,650,660,1776000,"2011-10-25","PNBN"
660,660,650,660,492000,"2011-10-26","PNBN"
710,720,660,710,6842000,"2011-10-27","PNBN"
710,730,700,710,8403500,"2011-10-28","PNBN"
690,710,680,690,1340500,"2011-10-31","PNBN"
670,690,670,670,625500,"2011-11-01","PNBN"
660,670,650,660,5278500,"2011-11-02","PNBN"
670,670,650,670,3227500,"2011-11-03","PNBN"
700,710,680,700,2980500,"2011-11-04","PNBN"
680,690,670,680,423000,"2011-11-07","PNBN"
680,700,670,680,611000,"2011-11-08","PNBN"
690,690,680,690,430000,"2011-11-09","PNBN"
690,690,660,690,363500,"2011-11-10","PNBN"
670,680,670,670,271500,"2011-11-11","PNBN"
680,690,680,680,433000,"2011-11-14","PNBN"
680,690,670,680,305500,"2011-11-15","PNBN"
670,700,670,670,1707000,"2011-11-16","PNBN"
660,680,660,660,1513000,"2011-11-17","PNBN"
650,670,640,650,892000,"2011-11-18","PNBN"
640,650,640,640,874500,"2011-11-21","PNBN"
640,650,630,640,451500,"2011-11-22","PNBN"
620,630,620,620,331000,"2011-11-23","PNBN"
640,640,590,640,4725500,"2011-11-24","PNBN"
630,630,620,630,361000,"2011-11-25","PNBN"
650,660,630,650,5010000,"2011-11-28","PNBN"
650,660,650,650,2797500,"2011-11-29","PNBN"
660,670,650,660,4825000,"2011-11-30","PNBN"
660,660,660,660,0,"2011-12-01","PNBN"
680,680,670,680,144000,"2011-12-02","PNBN"
680,690,670,680,275500,"2011-12-05","PNBN"
680,680,670,680,98500,"2011-12-06","PNBN"
690,690,670,690,56500,"2011-12-07","PNBN"
680,690,680,680,899500,"2011-12-08","PNBN"
670,680,670,670,122000,"2011-12-09","PNBN"
670,680,670,670,262500,"2011-12-12","PNBN"
680,690,680,680,626000,"2011-12-13","PNBN"
680,690,680,680,197500,"2011-12-14","PNBN"
680,680,660,680,867500,"2011-12-15","PNBN"
720,720,690,720,3133000,"2011-12-16","PNBN"
730,750,720,730,2099000,"2011-12-19","PNBN"
740,750,720,740,904500,"2011-12-20","PNBN"
760,780,750,760,3002000,"2011-12-21","PNBN"
750,770,750,750,272500,"2011-12-22","PNBN"
790,790,770,790,865500,"2011-12-23","PNBN"
780,800,770,780,231500,"2011-12-27","PNBN"
760,780,750,760,149500,"2011-12-28","PNBN"
780,780,740,780,298500,"2011-12-29","PNBN"
780,810,760,780,4662000,"2011-12-30","PNBN"
760,780,760,760,1307500,"2012-01-02","PNBN"
750,770,750,750,391000,"2012-01-03","PNBN"
750,780,750,750,764500,"2012-01-04","PNBN"
770,770,750,770,2335000,"2012-01-05","PNBN"
760,780,740,760,1688500,"2012-01-06","PNBN"
760,760,750,760,1509000,"2012-01-09","PNBN"
760,770,730,760,12379500,"2012-01-10","PNBN"
760,770,740,760,3835500,"2012-01-11","PNBN"
780,790,760,780,4434500,"2012-01-12","PNBN"
800,830,780,800,7653500,"2012-01-13","PNBN"
780,800,770,780,1490500,"2012-01-16","PNBN"
790,790,780,790,441500,"2012-01-17","PNBN"
800,800,770,800,771000,"2012-01-18","PNBN"
800,810,790,800,1418500,"2012-01-19","PNBN"
790,800,780,790,182000,"2012-01-20","PNBN"
790,800,780,790,3424500,"2012-01-24","PNBN"
780,790,760,780,1310500,"2012-01-25","PNBN"
870,870,770,870,3468500,"2012-01-26","PNBN"
810,850,810,810,1436000,"2012-01-27","PNBN"
810,810,810,810,0,"2012-01-30","PNBN"
850,860,810,850,3497000,"2012-01-31","PNBN"
910,920,850,910,8920500,"2012-02-01","PNBN"
900,940,900,900,5836000,"2012-02-02","PNBN"
890,910,880,890,3743500,"2012-02-03","PNBN"
890,920,880,890,7751000,"2012-02-06","PNBN"
890,930,880,890,740000,"2012-02-07","PNBN"
880,900,880,880,48000,"2012-02-08","PNBN"
860,890,860,860,569000,"2012-02-09","PNBN"
880,890,860,880,1456000,"2012-02-10","PNBN"
880,890,860,880,2670000,"2012-02-13","PNBN"
890,890,870,890,341500,"2012-02-14","PNBN"
890,900,880,890,9584500,"2012-02-15","PNBN"
870,890,870,870,5847000,"2012-02-16","PNBN"
880,880,870,880,3686000,"2012-02-17","PNBN"
880,890,870,880,10657000,"2012-02-20","PNBN"
880,890,870,880,2938500,"2012-02-21","PNBN"
880,880,870,880,300500,"2012-02-22","PNBN"
880,880,860,880,2997000,"2012-02-23","PNBN"
860,860,850,860,3157000,"2012-02-24","PNBN"
860,860,800,860,466500,"2012-02-27","PNBN"
880,880,860,880,2521000,"2012-02-28","PNBN"
880,880,870,880,11088500,"2012-02-29","PNBN"
880,890,870,880,1012500,"2012-03-01","PNBN"
870,880,870,870,1079500,"2012-03-02","PNBN"
870,870,870,870,128500,"2012-03-05","PNBN"
870,870,870,870,0,"2012-03-06","PNBN"
870,870,870,870,0,"2012-03-07","PNBN"
850,860,850,850,1091000,"2012-03-08","PNBN"
860,860,850,860,870000,"2012-03-09","PNBN"
850,850,840,850,23000,"2012-03-12","PNBN"
850,850,840,850,596500,"2012-03-13","PNBN"
850,850,840,850,43500,"2012-03-14","PNBN"
850,850,840,850,1392500,"2012-03-15","PNBN"
850,850,840,850,805500,"2012-03-16","PNBN"
860,870,850,860,628000,"2012-03-19","PNBN"
860,860,850,860,690000,"2012-03-20","PNBN"
850,850,830,850,1034500,"2012-03-21","PNBN"
840,880,830,840,9443000,"2012-03-22","PNBN"
830,850,830,830,3203500,"2012-03-26","PNBN"
840,840,830,840,3491500,"2012-03-27","PNBN"
800,840,800,800,4226000,"2012-03-28","PNBN"
830,830,800,830,1338000,"2012-03-29","PNBN"
830,830,810,830,1350000,"2012-03-30","PNBN"
900,900,830,900,24729000,"2012-04-02","PNBN"
900,900,900,900,0,"2012-04-03","PNBN"
890,910,880,890,4962000,"2012-04-04","PNBN"
890,890,880,890,1546500,"2012-04-05","PNBN"
880,890,870,880,2973500,"2012-04-09","PNBN"
870,870,860,870,518500,"2012-04-10","PNBN"
850,860,840,850,678000,"2012-04-11","PNBN"
840,850,830,840,1408000,"2012-04-12","PNBN"
850,860,830,850,654500,"2012-04-13","PNBN"
840,850,840,840,961500,"2012-04-16","PNBN"
850,860,830,850,353000,"2012-04-17","PNBN"
830,850,800,830,21122500,"2012-04-18","PNBN"
810,840,810,810,11517000,"2012-04-19","PNBN"
830,840,810,830,8259000,"2012-04-20","PNBN"
850,880,820,850,11052000,"2012-04-23","PNBN"
860,870,840,860,3233500,"2012-04-24","PNBN"
860,870,850,860,1224000,"2012-04-25","PNBN"
850,870,850,850,1613000,"2012-04-26","PNBN"
860,860,840,860,985500,"2012-04-27","PNBN"
860,870,840,860,4377000,"2012-04-30","PNBN"
860,860,860,860,0,"2012-05-01","PNBN"
850,850,840,850,715000,"2012-05-02","PNBN"
840,840,830,840,2173000,"2012-05-03","PNBN"
830,840,820,830,1918500,"2012-05-04","PNBN"
810,810,780,810,4270000,"2012-05-07","PNBN"
810,820,800,810,908000,"2012-05-08","PNBN"
760,810,760,760,5923500,"2012-05-09","PNBN"
810,810,740,810,7554500,"2012-05-10","PNBN"
810,820,790,810,3788500,"2012-05-11","PNBN"
800,820,790,800,2139500,"2012-05-14","PNBN"
840,840,800,840,4180000,"2012-05-15","PNBN"
840,840,810,840,10565500,"2012-05-16","PNBN"
880,880,820,880,8129000,"2012-05-21","PNBN"
920,940,880,920,16429500,"2012-05-22","PNBN"
940,950,900,940,16067000,"2012-05-23","PNBN"
940,950,910,940,2403500,"2012-05-24","PNBN"
910,930,900,910,2306500,"2012-05-25","PNBN"
940,940,900,940,2242000,"2012-05-28","PNBN"
960,980,920,960,9653000,"2012-05-29","PNBN"
910,960,900,910,6404500,"2012-05-30","PNBN"
880,900,860,880,2243500,"2012-05-31","PNBN"
820,870,820,820,1948500,"2012-06-01","PNBN"
760,810,760,760,3206000,"2012-06-04","PNBN"
790,800,780,790,874000,"2012-06-05","PNBN"
840,840,800,840,994500,"2012-06-06","PNBN"
810,860,800,810,2399000,"2012-06-07","PNBN"
800,820,790,800,503500,"2012-06-08","PNBN"
830,830,800,830,484500,"2012-06-11","PNBN"
800,800,770,800,2479500,"2012-06-12","PNBN"
760,830,760,760,9006500,"2012-06-13","PNBN"
760,770,750,760,1982500,"2012-06-14","PNBN"
780,790,760,780,1327500,"2012-06-15","PNBN"
780,780,780,780,0,"2012-06-18","PNBN"
780,780,770,780,454000,"2012-06-19","PNBN"
790,790,770,790,3973500,"2012-06-20","PNBN"
780,790,770,780,1326500,"2012-06-21","PNBN"
770,780,760,770,1066000,"2012-06-22","PNBN"
770,770,770,770,0,"2012-06-25","PNBN"
770,770,760,770,317000,"2012-06-26","PNBN"
770,800,770,780,1681500,"2012-06-27","PNBN"
780,810,780,780,4297500,"2012-06-28","PNBN"
780,800,780,790,3522000,"2012-06-29","PNBN"
800,810,780,800,2123000,"2012-07-02","PNBN"
800,810,780,800,2613000,"2012-07-03","PNBN"
810,810,790,810,2855500,"2012-07-04","PNBN"
810,810,790,810,371500,"2012-07-05","PNBN"
800,810,790,800,1323000,"2012-07-06","PNBN"
790,810,780,790,1212500,"2012-07-09","PNBN"
800,800,790,800,444500,"2012-07-10","PNBN"
780,800,770,780,2932500,"2012-07-11","PNBN"
770,780,770,770,1653000,"2012-07-12","PNBN"
780,790,770,780,115000,"2012-07-13","PNBN"
780,790,780,780,452000,"2012-07-16","PNBN"
780,780,770,780,3016000,"2012-07-17","PNBN"
780,780,760,780,2554000,"2012-07-18","PNBN"
790,800,780,790,5381500,"2012-07-19","PNBN"
760,790,760,760,8019500,"2012-07-20","PNBN"
740,760,730,740,9078500,"2012-07-23","PNBN"
740,750,730,740,3201000,"2012-07-24","PNBN"
750,750,720,750,2940500,"2012-07-25","PNBN"
730,740,720,730,3316000,"2012-07-26","PNBN"
720,740,710,720,8874500,"2012-07-27","PNBN"
710,730,700,710,5978000,"2012-07-30","PNBN"
720,730,710,720,10379500,"2012-07-31","PNBN"
700,730,690,700,43394000,"2012-08-01","PNBN"
700,710,680,700,11497500,"2012-08-02","PNBN"
710,710,690,710,6542500,"2012-08-03","PNBN"
690,710,690,690,2912500,"2012-08-06","PNBN"
690,700,680,690,4953500,"2012-08-07","PNBN"
660,690,660,660,17778000,"2012-08-08","PNBN"
680,700,660,680,20652500,"2012-08-09","PNBN"
670,680,670,670,2811000,"2012-08-10","PNBN"
670,670,660,670,2070000,"2012-08-13","PNBN"
680,690,650,680,14435000,"2012-08-14","PNBN"
700,700,680,700,10922000,"2012-08-15","PNBN"
680,700,670,680,4457500,"2012-08-16","PNBN"
660,680,640,660,12121000,"2012-08-23","PNBN"
680,680,650,680,4380000,"2012-08-24","PNBN"
670,680,670,670,89500,"2012-08-27","PNBN"
690,690,660,690,6529000,"2012-08-28","PNBN"
680,690,670,680,878500,"2012-08-29","PNBN"
660,670,650,660,7227000,"2012-08-30","PNBN"
680,680,640,680,7125000,"2012-08-31","PNBN"
690,690,670,690,8917500,"2012-09-03","PNBN"
680,690,670,680,1326000,"2012-09-04","PNBN"
680,680,670,680,2219500,"2012-09-05","PNBN"
690,690,680,690,4674500,"2012-09-06","PNBN"
680,700,670,680,10580000,"2012-09-07","PNBN"
680,680,670,680,3665500,"2012-09-10","PNBN"
670,670,650,670,7211500,"2012-09-11","PNBN"
670,670,660,670,7078000,"2012-09-12","PNBN"
660,670,660,660,2465500,"2012-09-13","PNBN"
670,680,670,670,6504000,"2012-09-14","PNBN"
670,680,660,670,8694500,"2012-09-17","PNBN"
660,670,650,660,8061000,"2012-09-18","PNBN"
650,660,630,650,27684000,"2012-09-19","PNBN"
630,650,630,630,11151000,"2012-09-20","PNBN"
640,640,620,640,14325000,"2012-09-21","PNBN"
640,640,620,640,9441500,"2012-09-24","PNBN"
660,660,630,660,20218500,"2012-09-25","PNBN"
650,660,640,650,6568500,"2012-09-26","PNBN"
680,680,640,680,16036500,"2012-09-27","PNBN"
690,700,670,690,10372500,"2012-09-28","PNBN"
700,700,670,700,16035000,"2012-10-01","PNBN"
690,700,690,690,8584000,"2012-10-02","PNBN"
690,690,680,690,5113500,"2012-10-03","PNBN"
690,690,680,690,2167000,"2012-10-04","PNBN"
700,710,690,700,14344000,"2012-10-05","PNBN"
720,740,700,720,18908500,"2012-10-08","PNBN"
710,730,700,710,9677500,"2012-10-09","PNBN"
690,720,690,690,10006000,"2012-10-10","PNBN"
710,710,690,710,1770500,"2012-10-11","PNBN"
700,710,700,700,4747000,"2012-10-12","PNBN"
700,710,690,700,2113000,"2012-10-15","PNBN"
700,710,700,700,1307500,"2012-10-16","PNBN"
700,710,690,700,7149000,"2012-10-17","PNBN"
690,700,680,690,8311000,"2012-10-18","PNBN"
700,700,680,700,4671000,"2012-10-19","PNBN"
700,700,690,700,2923000,"2012-10-22","PNBN"
700,710,690,700,7314000,"2012-10-23","PNBN"
710,720,700,710,4037500,"2012-10-24","PNBN"
710,720,700,710,6255500,"2012-10-25","PNBN"
720,720,700,720,4552500,"2012-10-29","PNBN"
730,730,710,730,3446500,"2012-10-30","PNBN"
730,730,720,730,8939500,"2012-10-31","PNBN"
710,730,710,710,5064000,"2012-11-01","PNBN"
710,720,710,710,1737500,"2012-11-02","PNBN"
710,720,700,710,6290000,"2012-11-05","PNBN"
710,710,700,710,491000,"2012-11-06","PNBN"
720,720,700,720,2787000,"2012-11-07","PNBN"
720,720,700,720,2139500,"2012-11-08","PNBN"
720,720,710,720,1510500,"2012-11-09","PNBN"
710,720,710,710,626000,"2012-11-12","PNBN"
710,720,710,710,2579000,"2012-11-13","PNBN"
710,720,710,710,4958500,"2012-11-14","PNBN"
700,710,700,700,2014500,"2012-11-19","PNBN"
690,710,690,690,2216000,"2012-11-20","PNBN"
690,700,690,690,2371500,"2012-11-21","PNBN"
690,700,690,690,2862500,"2012-11-22","PNBN"
680,700,680,680,5181500,"2012-11-23","PNBN"
690,700,680,690,1177000,"2012-11-26","PNBN"
670,690,670,670,5528000,"2012-11-27","PNBN"
650,680,650,650,4460000,"2012-11-28","PNBN"
650,670,630,650,9669500,"2012-11-29","PNBN"
640,660,640,640,12648500,"2012-11-30","PNBN"
630,650,630,630,7930000,"2012-12-03","PNBN"
620,640,620,620,15365000,"2012-12-04","PNBN"
620,630,620,620,3093500,"2012-12-05","PNBN"
630,650,630,630,14829500,"2012-12-06","PNBN"
640,650,630,640,1717500,"2012-12-07","PNBN"
640,640,630,640,3290000,"2012-12-10","PNBN"
640,650,630,640,3821500,"2012-12-11","PNBN"
640,650,630,640,6606000,"2012-12-12","PNBN"
620,640,610,620,33399000,"2012-12-13","PNBN"
600,620,590,600,22065000,"2012-12-14","PNBN"
610,620,590,610,12364000,"2012-12-17","PNBN"
610,620,600,610,13553000,"2012-12-18","PNBN"
600,610,600,600,19836500,"2012-12-19","PNBN"
600,610,590,600,13325500,"2012-12-20","PNBN"
600,600,590,600,3697000,"2012-12-21","PNBN"
620,620,600,620,9461000,"2012-12-26","PNBN"
630,630,610,630,5953500,"2012-12-27","PNBN"
630,630,600,630,23658000,"2012-12-28","PNBN"
630,630,610,630,7288000,"2013-01-02","PNBN"
630,640,620,630,14048000,"2013-01-03","PNBN"
620,630,620,620,12420500,"2013-01-04","PNBN"
640,640,620,640,25893500,"2013-01-07","PNBN"
630,640,630,630,6066000,"2013-01-08","PNBN"
630,630,620,630,5913000,"2013-01-09","PNBN"
620,630,620,620,4367500,"2013-01-10","PNBN"
610,630,610,610,6376500,"2013-01-11","PNBN"
610,620,600,610,22978500,"2013-01-14","PNBN"
600,620,590,600,56284500,"2013-01-15","PNBN"
590,610,590,590,9733000,"2013-01-16","PNBN"
610,620,590,610,22502000,"2013-01-17","PNBN"
620,630,610,620,18569000,"2013-01-18","PNBN"
630,630,610,630,6832500,"2013-01-21","PNBN"
630,630,630,630,0,"2013-01-22","PNBN"
590,630,590,590,43996500,"2013-01-23","PNBN"
610,610,600,610,9048000,"2013-01-25","PNBN"
600,610,590,600,18936000,"2013-01-28","PNBN"
610,620,600,610,40514000,"2013-01-29","PNBN"
620,620,600,620,12803000,"2013-01-30","PNBN"
660,670,620,660,158522496,"2013-01-31","PNBN"
660,680,640,660,94063504,"2013-02-01","PNBN"
650,670,640,650,26079000,"2013-02-04","PNBN"
640,670,640,640,35703500,"2013-02-05","PNBN"
630,650,630,630,38633500,"2013-02-06","PNBN"
630,640,620,630,23691500,"2013-02-07","PNBN"
630,640,620,630,26596500,"2013-02-08","PNBN"
620,630,610,620,10560500,"2013-02-11","PNBN"
620,640,620,620,21988000,"2013-02-12","PNBN"
640,650,620,640,51678500,"2013-02-13","PNBN"
670,690,630,670,125492000,"2013-02-14","PNBN"
690,700,670,690,53003500,"2013-02-15","PNBN"
700,700,690,700,25635500,"2013-02-18","PNBN"
670,700,670,670,30090000,"2013-02-19","PNBN"
710,710,670,710,29919500,"2013-02-20","PNBN"
710,710,690,710,24339000,"2013-02-21","PNBN"
730,750,700,730,51601000,"2013-02-22","PNBN"
740,740,730,740,11197000,"2013-02-25","PNBN"
800,800,720,800,60830000,"2013-02-26","PNBN"
810,810,790,810,27762000,"2013-02-27","PNBN"
850,860,810,850,79481000,"2013-02-28","PNBN"
880,890,850,880,37724500,"2013-03-01","PNBN"
860,880,840,860,34935500,"2013-03-04","PNBN"
870,890,850,870,16668000,"2013-03-05","PNBN"
870,890,870,870,10549000,"2013-03-06","PNBN"
870,890,870,870,8874000,"2013-03-07","PNBN"
860,890,860,860,11120000,"2013-03-08","PNBN"
850,870,850,850,8325500,"2013-03-11","PNBN"
860,870,850,860,10452500,"2013-03-13","PNBN"
850,860,820,850,22243000,"2013-03-14","PNBN"
870,870,850,870,8959000,"2013-03-15","PNBN"
870,890,850,870,30092000,"2013-03-18","PNBN"
890,890,870,890,22411000,"2013-03-19","PNBN"
880,890,880,880,9749500,"2013-03-20","PNBN"
850,890,840,850,17278500,"2013-03-21","PNBN"
820,870,800,820,43824500,"2013-03-22","PNBN"
790,840,780,790,23271500,"2013-03-25","PNBN"
810,830,790,810,26144500,"2013-03-26","PNBN"
830,840,820,830,9159000,"2013-03-27","PNBN"
810,850,810,810,21274000,"2013-03-28","PNBN"
820,840,820,820,8503000,"2013-04-01","PNBN"
860,870,820,860,22832500,"2013-04-02","PNBN"
860,890,860,860,21409000,"2013-04-03","PNBN"
850,880,850,850,6834500,"2013-04-04","PNBN"
850,880,850,850,6472500,"2013-04-05","PNBN"
860,870,850,860,7738000,"2013-04-08","PNBN"
860,860,850,860,11234000,"2013-04-09","PNBN"
840,860,830,840,12423000,"2013-04-10","PNBN"
840,850,830,840,10373000,"2013-04-11","PNBN"
850,860,830,850,14330500,"2013-04-12","PNBN"
840,850,840,840,4951000,"2013-04-15","PNBN"
840,850,820,840,16129000,"2013-04-16","PNBN"
850,860,840,850,9907500,"2013-04-17","PNBN"
840,840,820,840,35095000,"2013-04-18","PNBN"
840,850,830,840,11031000,"2013-04-19","PNBN"
840,850,810,810,16987000,"2013-04-22","PNBN"
820,820,810,820,6626000,"2013-04-23","PNBN"
830,840,820,830,6099000,"2013-04-24","PNBN"
830,830,810,810,3355000,"2013-04-25","PNBN"
810,830,810,810,5074500,"2013-04-26","PNBN"
810,810,790,800,4525500,"2013-04-29","PNBN"
810,810,790,800,4873000,"2013-04-30","PNBN"
800,800,790,790,4315000,"2013-05-01","PNBN"
790,790,760,760,8702000,"2013-05-02","PNBN"
770,780,730,740,9856500,"2013-05-03","PNBN"
730,780,730,770,9811500,"2013-05-06","PNBN"
760,820,760,810,15041500,"2013-05-07","PNBN"
820,840,820,830,12392500,"2013-05-08","PNBN"
830,850,830,850,10605000,"2013-05-10","PNBN"
850,850,830,840,6940000,"2013-05-13","PNBN"
830,860,820,860,9054500,"2013-05-14","PNBN"
860,860,840,840,5499000,"2013-05-15","PNBN"
840,850,820,830,8062000,"2013-05-16","PNBN"
830,860,830,860,8464000,"2013-05-17","PNBN"
860,870,850,860,8728000,"2013-05-20","PNBN"
860,880,860,880,20544500,"2013-05-21","PNBN"
880,930,870,910,29834500,"2013-05-22","PNBN"
910,930,880,890,18935500,"2013-05-23","PNBN"
890,910,880,890,11298000,"2013-05-24","PNBN"
890,910,860,900,17018500,"2013-05-27","PNBN"
900,950,890,950,29546500,"2013-05-28","PNBN"
950,970,920,920,11784000,"2013-05-29","PNBN"
920,940,890,910,8762000,"2013-05-30","PNBN"
910,910,870,890,9111500,"2013-05-31","PNBN"
880,880,840,840,7645500,"2013-06-03","PNBN"
840,880,810,850,23901000,"2013-06-04","PNBN"
850,850,830,840,2489500,"2013-06-05","PNBN"
830,840,820,820,3614000,"2013-06-07","PNBN"
820,840,810,810,7555000,"2013-06-10","PNBN"
810,810,740,740,7498500,"2013-06-11","PNBN"
730,770,730,750,5371500,"2013-06-12","PNBN"
740,780,730,780,6020000,"2013-06-13","PNBN"
780,800,770,780,3983000,"2013-06-14","PNBN"
780,790,770,780,442500,"2013-06-17","PNBN"
790,800,780,790,1988500,"2013-06-18","PNBN"
790,790,750,750,4955500,"2013-06-19","PNBN"
740,760,730,730,5777500,"2013-06-20","PNBN"
730,760,690,750,7136500,"2013-06-21","PNBN"
750,750,710,730,902000,"2013-06-24","PNBN"
730,730,700,730,1291500,"2013-06-25","PNBN"
730,750,730,750,1366500,"2013-06-26","PNBN"
750,750,730,740,2494500,"2013-06-27","PNBN"
750,750,710,710,3482500,"2013-06-28","PNBN"
710,730,710,710,10492500,"2013-07-01","PNBN"
720,720,700,710,1178000,"2013-07-02","PNBN"
710,710,670,680,9399000,"2013-07-03","PNBN"
680,710,680,680,2424000,"2013-07-04","PNBN"
680,690,670,680,3372000,"2013-07-05","PNBN"
670,670,630,650,5889500,"2013-07-08","PNBN"
650,660,630,650,3175500,"2013-07-09","PNBN"
640,660,640,640,4451000,"2013-07-10","PNBN"
640,700,640,680,21471000,"2013-07-11","PNBN"
680,700,670,690,11894000,"2013-07-12","PNBN"
680,690,670,680,4194000,"2013-07-15","PNBN"
680,720,670,690,16800500,"2013-07-16","PNBN"
680,700,670,680,10385500,"2013-07-17","PNBN"
680,690,670,680,13042500,"2013-07-18","PNBN"
680,680,670,680,1136500,"2013-07-19","PNBN"
680,680,640,650,21002000,"2013-07-22","PNBN"
670,680,660,680,20349000,"2013-07-23","PNBN"
680,680,660,670,1440000,"2013-07-24","PNBN"
660,670,640,650,9415500,"2013-07-25","PNBN"
650,650,640,640,6649000,"2013-07-26","PNBN"
640,640,610,630,14678500,"2013-07-29","PNBN"
620,640,620,630,4665500,"2013-07-30","PNBN"
630,640,620,630,5447000,"2013-07-31","PNBN"
630,630,620,630,4082500,"2013-08-01","PNBN"
630,630,620,630,1405000,"2013-08-02","PNBN"
630,630,620,630,1690000,"2013-08-12","PNBN"
630,690,620,680,41245000,"2013-08-13","PNBN"
690,830,680,790,82607504,"2013-08-14","PNBN"
790,800,740,760,39907500,"2013-08-15","PNBN"
750,770,680,690,30576000,"2013-08-16","PNBN"
680,680,640,650,20127000,"2013-08-19","PNBN"
630,650,600,630,40127000,"2013-08-20","PNBN"
620,660,620,640,15202000,"2013-08-21","PNBN"
630,640,600,600,14307000,"2013-08-22","PNBN"
610,630,590,610,38073000,"2013-08-23","PNBN"
600,610,590,600,6570000,"2013-08-26","PNBN"
590,590,520,540,17356000,"2013-08-27","PNBN"
495,570,495,550,8532500,"2013-08-28","PNBN"
560,580,550,570,6364500,"2013-08-29","PNBN"
580,610,570,610,12663500,"2013-08-30","PNBN"
610,610,570,570,5125000,"2013-09-02","PNBN"
580,590,560,560,4421500,"2013-09-03","PNBN"
570,590,550,580,3957000,"2013-09-04","PNBN"
600,640,600,620,38628000,"2013-09-05","PNBN"
630,630,600,620,13759500,"2013-09-06","PNBN"
620,640,610,630,5946500,"2013-09-09","PNBN"
640,660,630,660,22423000,"2013-09-10","PNBN"
670,670,640,640,9167000,"2013-09-11","PNBN"
650,660,640,650,14035500,"2013-09-12","PNBN"
650,670,640,650,11968000,"2013-09-13","PNBN"
660,660,650,650,6397500,"2013-09-16","PNBN"
650,660,650,650,4761000,"2013-09-17","PNBN"
650,660,640,650,5601500,"2013-09-18","PNBN"
660,700,660,690,42985500,"2013-09-19","PNBN"
700,700,670,680,7690000,"2013-09-20","PNBN"
670,680,660,670,6109000,"2013-09-23","PNBN"
660,670,640,640,4688500,"2013-09-24","PNBN"
640,640,620,630,5914500,"2013-09-25","PNBN"
630,640,620,630,39026000,"2013-09-26","PNBN"
630,650,630,640,11963500,"2013-09-27","PNBN"
630,640,620,630,4198500,"2013-09-30","PNBN"
640,650,630,650,7918500,"2013-10-01","PNBN"
650,660,640,640,8674500,"2013-10-02","PNBN"
650,670,650,660,8700500,"2013-10-03","PNBN"
660,670,650,660,8090500,"2013-10-04","PNBN"
660,660,640,650,3153500,"2013-10-07","PNBN"
640,660,640,650,12965500,"2013-10-08","PNBN"
650,670,650,660,4198000,"2013-10-09","PNBN"
660,680,660,670,4057500,"2013-10-10","PNBN"
670,680,660,680,1054000,"2013-10-11","PNBN"
670,690,650,680,2824000,"2013-10-16","PNBN"
680,700,670,700,7706000,"2013-10-17","PNBN"
700,740,690,720,12401000,"2013-10-18","PNBN"
730,770,700,770,26681500,"2013-10-21","PNBN"
770,770,750,750,1929000,"2013-10-22","PNBN"
750,760,740,740,2638000,"2013-10-23","PNBN"
740,740,720,730,4040000,"2013-10-24","PNBN"
730,750,730,730,2948000,"2013-10-25","PNBN"
740,750,730,730,2468000,"2013-10-28","PNBN"
730,730,710,720,582500,"2013-10-29","PNBN"
720,740,710,740,2100500,"2013-10-30","PNBN"
730,730,710,720,4087500,"2013-10-31","PNBN"
720,720,700,700,3489000,"2013-11-01","PNBN"
700,740,690,740,14968000,"2013-11-04","PNBN"
750,750,720,730,3938500,"2013-11-06","PNBN"
730,740,720,720,5979000,"2013-11-07","PNBN"
720,720,710,710,1455000,"2013-11-08","PNBN"
720,720,700,700,1698000,"2013-11-11","PNBN"
700,710,690,690,2717000,"2013-11-12","PNBN"
690,700,660,670,1563000,"2013-11-13","PNBN"
670,690,660,660,2500500,"2013-11-14","PNBN"
660,680,660,660,2972500,"2013-11-15","PNBN"
660,670,650,650,1872000,"2013-11-18","PNBN"
660,660,640,650,5068000,"2013-11-19","PNBN"
650,650,640,640,1516500,"2013-11-20","PNBN"
640,660,640,640,5727000,"2013-11-21","PNBN"
650,650,630,630,1801500,"2013-11-22","PNBN"
640,660,640,660,320000,"2013-11-25","PNBN"
650,650,640,640,327500,"2013-11-26","PNBN"
640,660,640,660,458500,"2013-11-27","PNBN"
650,660,650,650,552000,"2013-11-28","PNBN"
650,680,650,680,1358000,"2013-11-29","PNBN"
680,690,670,670,662500,"2013-12-02","PNBN"
670,680,650,680,632000,"2013-12-03","PNBN"
680,680,660,660,159000,"2013-12-04","PNBN"
650,660,640,650,460500,"2013-12-05","PNBN"
650,670,640,640,1838500,"2013-12-06","PNBN"
640,650,640,640,1178000,"2013-12-09","PNBN"
650,690,650,680,4775500,"2013-12-10","PNBN"
680,680,670,670,1201000,"2013-12-11","PNBN"
670,680,670,670,579500,"2013-12-12","PNBN"
680,680,660,670,1080500,"2013-12-13","PNBN"
660,660,640,640,734000,"2013-12-16","PNBN"
650,660,650,650,272500,"2013-12-17","PNBN"
650,680,650,670,2527000,"2013-12-18","PNBN"
670,670,660,660,26500,"2013-12-19","PNBN"
660,660,650,660,1071000,"2013-12-20","PNBN"
650,650,640,650,129000,"2013-12-23","PNBN"
640,640,640,640,62500,"2013-12-24","PNBN"
650,650,650,650,45000,"2013-12-27","PNBN"
660,660,640,660,1801000,"2013-12-30","PNBN"
660,660,650,650,986000,"2014-01-02","PNBN"
650,650,620,630,3975500,"2014-01-03","PNBN"
635,635,610,615,3840100,"2014-01-06","PNBN"
620,630,610,615,6768200,"2014-01-07","PNBN"
620,630,610,630,1257900,"2014-01-08","PNBN"
630,675,630,660,11988100,"2014-01-09","PNBN"
660,695,655,695,4615500,"2014-01-10","PNBN"
690,710,675,690,6802300,"2014-01-13","PNBN"
695,705,685,690,4873300,"2014-01-15","PNBN"
690,700,670,690,4017200,"2014-01-16","PNBN"
680,680,670,670,1494100,"2014-01-17","PNBN"
670,680,665,675,210400,"2014-01-20","PNBN"
680,695,680,680,1248500,"2014-01-21","PNBN"
680,695,670,670,2614700,"2014-01-22","PNBN"
680,680,670,670,569800,"2014-01-23","PNBN"
670,670,665,670,569500,"2014-01-24","PNBN"
660,660,630,630,10638500,"2014-01-27","PNBN"
640,640,625,630,5570100,"2014-01-28","PNBN"
640,665,630,660,22711400,"2014-01-29","PNBN"
660,685,640,670,16794200,"2014-01-30","PNBN"
670,700,665,700,6094300,"2014-02-03","PNBN"
680,700,670,680,3750000,"2014-02-04","PNBN"
685,710,680,695,9642400,"2014-02-05","PNBN"
685,705,685,700,3255000,"2014-02-06","PNBN"
710,710,685,700,2395000,"2014-02-07","PNBN"
705,710,680,680,9096700,"2014-02-10","PNBN"
690,725,690,715,23973900,"2014-02-11","PNBN"
725,735,715,730,14824200,"2014-02-12","PNBN"
715,750,710,750,15646300,"2014-02-13","PNBN"
740,775,740,770,3929800,"2014-02-14","PNBN"
770,780,765,770,5127300,"2014-02-17","PNBN"
770,795,770,790,25860900,"2014-02-18","PNBN"
795,800,795,795,8189200,"2014-02-19","PNBN"
795,795,770,790,11249600,"2014-02-20","PNBN"
785,825,785,825,21315800,"2014-02-21","PNBN"
820,835,815,820,6694600,"2014-02-24","PNBN"
820,835,820,825,6398500,"2014-02-25","PNBN"
815,820,810,810,11619500,"2014-02-26","PNBN"
810,815,810,815,3523400,"2014-02-27","PNBN"
820,840,805,820,17147400,"2014-02-28","PNBN"
815,820,810,815,17108900,"2014-03-03","PNBN"
815,825,790,820,3291200,"2014-03-04","PNBN"
825,825,815,820,820900,"2014-03-05","PNBN"
820,830,810,825,8061800,"2014-03-06","PNBN"
825,830,815,820,3105400,"2014-03-07","PNBN"
810,815,805,810,2676100,"2014-03-10","PNBN"
810,820,805,810,5604000,"2014-03-11","PNBN"
815,815,805,805,2199500,"2014-03-12","PNBN"
810,810,795,805,4520800,"2014-03-13","PNBN"
810,820,795,810,12141400,"2014-03-14","PNBN"
810,810,810,810,0,"2014-03-17","PNBN"
820,825,810,815,5818200,"2014-03-18","PNBN"
850,850,795,800,4736700,"2014-03-19","PNBN"
815,815,765,770,5448700,"2014-03-20","PNBN"
780,780,755,760,3046000,"2014-03-21","PNBN"
765,765,750,750,3002000,"2014-03-24","PNBN"
780,780,730,735,6347800,"2014-03-25","PNBN"
740,755,740,740,15526400,"2014-03-26","PNBN"
740,750,735,740,3222700,"2014-03-27","PNBN"
760,760,735,750,3030300,"2014-03-28","PNBN"
760,790,755,780,15829700,"2014-04-01","PNBN"
780,780,750,755,8781000,"2014-04-02","PNBN"
765,770,755,760,7752900,"2014-04-03","PNBN"
770,785,750,780,8587100,"2014-04-04","PNBN"
775,820,770,810,16229300,"2014-04-07","PNBN"
820,820,805,815,8817600,"2014-04-08","PNBN"
815,815,815,815,0,"2014-04-09","PNBN"
800,810,775,785,9993100,"2014-04-10","PNBN"
780,815,780,805,5888600,"2014-04-11","PNBN"
805,820,805,810,5899000,"2014-04-14","PNBN"
820,820,810,820,5896500,"2014-04-15","PNBN"
825,825,815,820,6549500,"2014-04-16","PNBN"
830,830,820,830,6714200,"2014-04-17","PNBN"
835,835,825,835,3346700,"2014-04-21","PNBN"
860,860,825,835,3504400,"2014-04-22","PNBN"
840,840,825,835,4210100,"2014-04-23","PNBN"
835,860,825,850,12173600,"2014-04-24","PNBN"
870,880,850,870,4844400,"2014-04-25","PNBN"
865,880,855,865,3940900,"2014-04-28","PNBN"
865,865,830,840,7044100,"2014-04-29","PNBN"
840,870,840,870,1458900,"2014-04-30","PNBN"
870,880,860,880,7733300,"2014-05-02","PNBN"
865,890,865,870,3454300,"2014-05-05","PNBN"
875,885,870,875,2470700,"2014-05-06","PNBN"
875,890,875,880,2573100,"2014-05-07","PNBN"
880,895,875,890,2435400,"2014-05-08","PNBN"
895,915,890,915,2334300,"2014-05-09","PNBN"
910,915,890,900,2308900,"2014-05-12","PNBN"
900,905,890,890,2736700,"2014-05-13","PNBN"
890,900,890,890,3862700,"2014-05-14","PNBN"
895,900,870,900,1853100,"2014-05-16","PNBN"
890,900,890,890,2323000,"2014-05-19","PNBN"
835,895,825,835,8085900,"2014-05-20","PNBN"
835,835,825,835,2778300,"2014-05-21","PNBN"
870,870,830,870,3032400,"2014-05-22","PNBN"
895,895,860,895,2785700,"2014-05-23","PNBN"
890,915,885,890,3015800,"2014-05-26","PNBN"
890,900,880,890,2821500,"2014-05-28","PNBN"
870,930,855,870,5430200,"2014-05-30","PNBN"
900,905,850,900,2592400,"2014-06-02","PNBN"
900,900,870,900,2691300,"2014-06-03","PNBN"
905,910,885,905,2450100,"2014-06-04","PNBN"
905,905,895,900,2322000,"2014-06-05","PNBN"
905,910,900,905,4120300,"2014-06-06","PNBN"
905,910,880,905,2465000,"2014-06-09","PNBN"
910,910,900,910,2408800,"2014-06-10","PNBN"
910,915,905,910,3714600,"2014-06-11","PNBN"
900,925,890,900,2530400,"2014-06-12","PNBN"
905,905,895,905,2165200,"2014-06-13","PNBN"
900,910,895,900,2295900,"2014-06-16","PNBN"
900,900,895,900,2332700,"2014-06-17","PNBN"
895,900,895,895,1665700,"2014-06-18","PNBN"
855,885,855,855,845900,"2014-06-19","PNBN"
850,860,850,850,670700,"2014-06-20","PNBN"
850,875,845,850,1061900,"2014-06-23","PNBN"
870,870,850,870,942000,"2014-06-24","PNBN"
865,940,855,865,304700,"2014-06-25","PNBN"
865,865,850,865,1700,"2014-06-26","PNBN"
825,865,825,825,865700,"2014-06-27","PNBN"
900,900,820,900,6458600,"2014-06-30","PNBN"
840,890,840,840,194600,"2014-07-01","PNBN"
850,850,840,850,56900,"2014-07-02","PNBN"
845,845,845,845,5000,"2014-07-03","PNBN"
860,870,845,860,143000,"2014-07-04","PNBN"
855,860,845,855,442600,"2014-07-07","PNBN"
880,885,860,880,3084600,"2014-07-08","PNBN"
880,880,880,880,0,"2014-07-09","PNBN"
880,905,880,880,15059100,"2014-07-10","PNBN"
880,880,855,880,6022700,"2014-07-11","PNBN"
870,890,870,870,788400,"2014-07-14","PNBN"
885,885,865,885,3070300,"2014-07-15","PNBN"
895,895,880,895,2996400,"2014-07-16","PNBN"
880,900,845,880,4758400,"2014-07-17","PNBN"
880,900,850,880,3552800,"2014-07-18","PNBN"
900,900,880,900,1861400,"2014-07-21","PNBN"
910,910,870,910,2959300,"2014-07-22","PNBN"
885,910,880,885,3058400,"2014-07-23","PNBN"
885,885,845,885,6200700,"2014-07-24","PNBN"
885,885,860,885,2347200,"2014-07-25","PNBN"
885,885,870,885,160400,"2014-08-04","PNBN"
895,895,870,895,1430400,"2014-08-05","PNBN"
875,890,875,875,214400,"2014-08-06","PNBN"
875,885,870,875,193600,"2014-08-07","PNBN"
870,875,870,870,19600,"2014-08-08","PNBN"
875,880,870,875,1303000,"2014-08-11","PNBN"
870,880,870,870,1269600,"2014-08-12","PNBN"
885,895,875,885,2752500,"2014-08-13","PNBN"
900,915,895,900,5918200,"2014-08-14","PNBN"
880,910,880,880,1865500,"2014-08-15","PNBN"
880,890,875,880,932300,"2014-08-18","PNBN"
885,885,880,885,97600,"2014-08-19","PNBN"
865,890,860,865,4597400,"2014-08-20","PNBN"
870,875,860,870,457900,"2014-08-21","PNBN"
870,875,870,870,173600,"2014-08-22","PNBN"
875,875,860,875,1268700,"2014-08-25","PNBN"
860,875,860,860,1347600,"2014-08-26","PNBN"
860,870,860,860,2297700,"2014-08-27","PNBN"
870,885,865,870,1986700,"2014-08-28","PNBN"
895,905,870,895,3631500,"2014-08-29","PNBN"
880,905,880,880,1071800,"2014-09-01","PNBN"
890,895,885,890,1209800,"2014-09-02","PNBN"
900,900,890,900,2693000,"2014-09-03","PNBN"
875,895,875,875,4125900,"2014-09-04","PNBN"
870,895,865,870,2002800,"2014-09-05","PNBN"
865,880,860,865,1825800,"2014-09-08","PNBN"
850,865,850,850,2553900,"2014-09-09","PNBN"
860,860,840,860,2073800,"2014-09-10","PNBN"
860,870,850,860,565900,"2014-09-11","PNBN"
855,860,855,855,5390900,"2014-09-12","PNBN"
860,860,855,860,82900,"2014-09-15","PNBN"
855,860,855,855,87200,"2014-09-16","PNBN"
860,875,855,860,710900,"2014-09-17","PNBN"
860,870,860,860,951800,"2014-09-18","PNBN"
870,880,865,870,2859000,"2014-09-19","PNBN"
860,880,860,860,1757500,"2014-09-22","PNBN"
920,920,870,920,13665200,"2014-09-23","PNBN"
965,990,920,965,17519000,"2014-09-24","PNBN"
965,990,955,965,13423200,"2014-09-25","PNBN"
945,955,940,945,2815500,"2014-09-26","PNBN"
960,960,940,960,713500,"2014-09-29","PNBN"
975,975,955,975,4823700,"2014-09-30","PNBN"
1010,1015,975,1010,3916000,"2014-10-01","PNBN"
1000,1015,980,1000,9425200,"2014-10-02","PNBN"
1005,1010,990,1005,13230700,"2014-10-03","PNBN"
1010,1010,985,1010,9557200,"2014-10-06","PNBN"
1000,1005,1000,1000,2890000,"2014-10-07","PNBN"
965,995,965,965,9607400,"2014-10-08","PNBN"
975,990,965,975,40200,"2014-10-09","PNBN"
980,980,960,980,75100,"2014-10-10","PNBN"
990,995,975,990,2250200,"2014-10-13","PNBN"
985,990,975,985,12688000,"2014-10-14","PNBN"
985,1000,980,985,5956000,"2014-10-15","PNBN"
1005,1010,980,1005,5277400,"2014-10-16","PNBN"
1000,1020,1000,1000,1741900,"2014-10-17","PNBN"
1000,1005,990,1000,2203400,"2014-10-20","PNBN"
1000,1000,995,1000,502300,"2014-10-21","PNBN"
990,1005,990,990,11100,"2014-10-22","PNBN"
1000,1000,990,1000,607000,"2014-10-23","PNBN"
985,1000,985,985,62000,"2014-10-24","PNBN"
970,995,970,970,312800,"2014-10-27","PNBN"
1000,1000,960,1000,523100,"2014-10-28","PNBN"
1005,1005,970,1005,909000,"2014-10-29","PNBN"
1000,1000,990,1000,1177000,"2014-10-30","PNBN"
1000,1000,990,1000,634200,"2014-10-31","PNBN"
1020,1020,1000,1020,2193700,"2014-11-03","PNBN"
1060,1065,1015,1060,9953300,"2014-11-04","PNBN"
1115,1130,1060,1115,24237400,"2014-11-05","PNBN"
1105,1140,1080,1105,9896800,"2014-11-06","PNBN"
1090,1090,1060,1090,2900400,"2014-11-07","PNBN"
1065,1100,1065,1065,286300,"2014-11-10","PNBN"
1070,1080,1020,1070,1857600,"2014-11-11","PNBN"
1070,1090,1070,1070,2174700,"2014-11-12","PNBN"
1080,1100,1050,1080,2968600,"2014-11-13","PNBN"
1090,1100,1080,1090,690400,"2014-11-14","PNBN"
1090,1120,1090,1110,894500,"2014-11-17","PNBN"
1155,1165,1110,1155,10837300,"2014-11-18","PNBN"
1175,1195,1140,1175,10338500,"2014-11-19","PNBN"
1150,1175,1120,1150,3993400,"2014-11-20","PNBN"
1160,1160,1130,1160,3592700,"2014-11-21","PNBN"
1140,1165,1130,1140,1619000,"2014-11-24","PNBN"
1160,1180,1140,1160,6756300,"2014-11-25","PNBN"
1170,1170,1140,1170,646600,"2014-11-26","PNBN"
1170,1170,1140,1170,4785200,"2014-11-27","PNBN"
1180,1180,1150,1180,1422400,"2014-11-28","PNBN"
1180,1220,1160,1190,6713600,"2014-12-01","PNBN"
1190,1200,1170,1170,986400,"2014-12-02","PNBN"
1170,1185,1140,1160,3193600,"2014-12-03","PNBN"
1160,1160,1145,1150,1598100,"2014-12-04","PNBN"
1165,1190,1165,1190,3744700,"2014-12-05","PNBN"
1190,1190,1150,1190,1728900,"2014-12-08","PNBN"
1190,1190,1150,1185,6847100,"2014-12-09","PNBN"
1160,1165,1145,1145,4369100,"2014-12-10","PNBN"
1150,1150,1125,1130,1131700,"2014-12-11","PNBN"
1130,1130,1110,1110,953100,"2014-12-12","PNBN"
1105,1105,1070,1080,729000,"2014-12-15","PNBN"
1050,1060,1025,1060,4023700,"2014-12-16","PNBN"
1065,1100,1050,1100,273300,"2014-12-17","PNBN"
1100,1130,1095,1125,518500,"2014-12-18","PNBN"
1125,1150,1055,1150,1448300,"2014-12-19","PNBN"
1150,1160,1080,1160,716000,"2014-12-22","PNBN"
1160,1160,1110,1140,46700,"2014-12-23","PNBN"
1130,1155,1115,1155,1094200,"2014-12-24","PNBN"
1125,1150,1120,1150,781000,"2014-12-29","PNBN"
1145,1165,1120,1165,2581600,"2014-12-30","PNBN"
1160,1160,1125,1145,485600,"2015-01-02","PNBN"
1110,1130,1110,1110,327400,"2015-01-05","PNBN"
1100,1100,1070,1070,818000,"2015-01-06","PNBN"
1080,1080,1070,1070,621000,"2015-01-07","PNBN"
1070,1080,1050,1050,650500,"2015-01-08","PNBN"
1070,1070,1040,1040,271000,"2015-01-09","PNBN"
1050,1070,1035,1040,84700,"2015-01-12","PNBN"
1030,1035,1020,1030,882200,"2015-01-13","PNBN"
1070,1070,1030,1030,747300,"2015-01-14","PNBN"
990,1030,990,990,1172100,"2015-01-15","PNBN"
990,1015,955,1010,3150500,"2015-01-16","PNBN"
1010,1010,960,960,536000,"2015-01-19","PNBN"
960,970,950,960,901900,"2015-01-20","PNBN"
965,965,930,935,1382700,"2015-01-21","PNBN"
940,1020,940,1005,3095800,"2015-01-22","PNBN"
1010,1035,1010,1020,1472700,"2015-01-23","PNBN"
1020,1020,980,1015,588300,"2015-01-26","PNBN"
1010,1025,1010,1020,300600,"2015-01-27","PNBN"
1015,1020,1005,1020,135600,"2015-01-28","PNBN"
1000,1040,1000,1040,361400,"2015-01-29","PNBN"
1040,1060,1025,1060,703000,"2015-01-30","PNBN"
1030,1060,1030,1060,598400,"2015-02-02","PNBN"
1050,1050,1020,1045,964300,"2015-02-03","PNBN"
1030,1045,1015,1045,597800,"2015-02-04","PNBN"
1020,1030,1015,1020,707400,"2015-02-05","PNBN"
1015,1035,1010,1035,2731300,"2015-02-06","PNBN"
1040,1040,1015,1025,801000,"2015-02-09","PNBN"
1015,1025,990,1025,6682500,"2015-02-10","PNBN"
1020,1020,1005,1005,322900,"2015-02-11","PNBN"
1005,1020,955,1020,3254900,"2015-02-12","PNBN"
1010,1010,990,990,1753400,"2015-02-13","PNBN"
1000,1000,975,995,1727300,"2015-02-16","PNBN"
980,1010,955,1000,4566400,"2015-02-17","PNBN"
995,1050,980,990,14376900,"2015-02-18","PNBN"
990,1030,985,1030,12320300,"2015-02-20","PNBN"
1030,1030,1005,1020,1034700,"2015-02-23","PNBN"
1020,1020,1005,1015,579600,"2015-02-24","PNBN"
1015,1020,1005,1010,427700,"2015-02-25","PNBN"
1020,1045,1020,1045,1961900,"2015-02-26","PNBN"
1050,1100,1045,1100,4379100,"2015-02-27","PNBN"
1110,1130,1085,1120,2171000,"2015-03-02","PNBN"
1080,1120,1080,1110,844900,"2015-03-03","PNBN"
1110,1115,1080,1105,2148400,"2015-03-04","PNBN"
1100,1105,1085,1100,1511900,"2015-03-05","PNBN"
1085,1105,1085,1095,202100,"2015-03-06","PNBN"
1095,1115,1075,1100,9225900,"2015-03-09","PNBN"
1105,1200,1105,1200,27103200,"2015-03-10","PNBN"
1185,1205,1175,1205,11006400,"2015-03-11","PNBN"
1210,1220,1195,1205,5656500,"2015-03-12","PNBN"
1205,1210,1200,1210,1816900,"2015-03-13","PNBN"
1210,1320,1210,1320,25279900,"2015-03-16","PNBN"
1325,1345,1310,1340,8735800,"2015-03-17","PNBN"
1330,1370,1330,1340,28608700,"2015-03-18","PNBN"
1360,1360,1305,1320,940600,"2015-03-19","PNBN"
1305,1350,1305,1350,1075900,"2015-03-20","PNBN"
1350,1350,1310,1310,1168500,"2015-03-23","PNBN"
1320,1370,1305,1370,1754300,"2015-03-24","PNBN"
1370,1380,1295,1345,3418800,"2015-03-25","PNBN"
1330,1345,1320,1345,1348900,"2015-03-26","PNBN"
1345,1345,1325,1330,488500,"2015-03-27","PNBN"
1330,1370,1310,1370,2907900,"2015-03-30","PNBN"
1370,1430,1370,1425,10687100,"2015-03-31","PNBN"
1400,1425,1370,1400,5309100,"2015-04-01","PNBN"
1400,1410,1385,1390,5473200,"2015-04-02","PNBN"
1400,1400,1385,1390,3206000,"2015-04-06","PNBN"
1385,1420,1385,1405,4392000,"2015-04-07","PNBN"
1405,1415,1380,1380,5168200,"2015-04-08","PNBN"
1380,1420,1350,1415,3380000,"2015-04-09","PNBN"
1415,1415,1385,1415,2372100,"2015-04-10","PNBN"
1380,1400,1345,1380,4916700,"2015-04-13","PNBN"
1360,1375,1350,1350,1274200,"2015-04-14","PNBN"
1350,1350,1325,1340,633600,"2015-04-15","PNBN"
1320,1350,1265,1305,4609800,"2015-04-16","PNBN"
1305,1310,1295,1310,206100,"2015-04-17","PNBN"
1310,1310,1275,1305,1352000,"2015-04-20","PNBN"
1305,1305,1270,1305,4546600,"2015-04-21","PNBN"
1290,1305,1270,1275,1501900,"2015-04-22","PNBN"
1305,1325,1285,1300,4506000,"2015-04-23","PNBN"
1290,1290,1280,1280,583200,"2015-04-24","PNBN"
1280,1295,1175,1240,10536500,"2015-04-27","PNBN"
1250,1270,1190,1270,2457900,"2015-04-28","PNBN"
1290,1290,1225,1280,2017200,"2015-04-29","PNBN"
1250,1300,1230,1300,2227100,"2015-04-30","PNBN"
1300,1300,1200,1280,662300,"2015-05-04","PNBN"
1240,1280,1240,1250,316900,"2015-05-05","PNBN"
1250,1250,1215,1215,1929000,"2015-05-06","PNBN"
1215,1240,1210,1240,152600,"2015-05-07","PNBN"
1240,1240,1210,1230,250000,"2015-05-08","PNBN"
1210,1240,1195,1195,1808300,"2015-05-11","PNBN"
1195,1235,1190,1200,1493500,"2015-05-12","PNBN"
1185,1250,1150,1250,1261300,"2015-05-13","PNBN"
1200,1250,1200,1235,101300,"2015-05-15","PNBN"
1215,1240,1215,1230,240900,"2015-05-18","PNBN"
1240,1245,1235,1245,560500,"2015-05-19","PNBN"
1250,1250,1205,1225,435300,"2015-05-20","PNBN"
1230,1235,1200,1235,1363500,"2015-05-21","PNBN"
1220,1220,1190,1190,2489100,"2015-05-22","PNBN"
1200,1200,1175,1180,1441400,"2015-05-25","PNBN"
1200,1200,1175,1180,2387400,"2015-05-26","PNBN"
1090,1205,1090,1195,2301000,"2015-05-27","PNBN"
1200,1200,1185,1200,6368200,"2015-05-28","PNBN"
1200,1250,1165,1250,7313500,"2015-05-29","PNBN"
1240,1240,1175,1200,1010600,"2015-06-01","PNBN"
1200,1200,1165,1175,1484300,"2015-06-03","PNBN"
1190,1225,1175,1175,905100,"2015-06-04","PNBN"
1150,1195,1150,1195,759000,"2015-06-05","PNBN"
1195,1200,1145,1190,580600,"2015-06-08","PNBN"
1150,1150,1120,1120,2452900,"2015-06-09","PNBN"
1135,1155,1115,1130,3274200,"2015-06-10","PNBN"
1140,1145,1120,1145,451800,"2015-06-11","PNBN"
1145,1160,1050,1160,1049600,"2015-06-12","PNBN"
1155,1155,1100,1110,439000,"2015-06-15","PNBN"
1090,1125,1050,1080,1647200,"2015-06-16","PNBN"
1060,1155,1060,1155,1747300,"2015-06-17","PNBN"
1110,1145,1110,1145,243400,"2015-06-18","PNBN"
1145,1150,1135,1135,35200,"2015-06-19","PNBN"
1135,1145,1130,1135,159000,"2015-06-22","PNBN"
1135,1135,1100,1135,8100,"2015-06-23","PNBN"
1145,1150,1105,1135,56100,"2015-06-24","PNBN"
1135,1140,1085,1100,964400,"2015-06-25","PNBN"
1085,1100,1085,1100,221300,"2015-06-26","PNBN"
1095,1100,1060,1095,326000,"2015-06-29","PNBN"
1090,1100,1060,1100,3602600,"2015-06-30","PNBN"
1090,1090,1065,1065,270700,"2015-07-01","PNBN"
1080,1080,1015,1050,6393700,"2015-07-02","PNBN"
1050,1060,990,1040,9405600,"2015-07-03","PNBN"
1010,1020,995,1000,1203800,"2015-07-06","PNBN"
1000,1000,990,995,283700,"2015-07-07","PNBN"
990,1010,990,990,137800,"2015-07-08","PNBN"
980,1000,970,970,752700,"2015-07-09","PNBN"
990,990,970,985,324500,"2015-07-10","PNBN"
995,1025,965,980,1951800,"2015-07-13","PNBN"
990,1005,975,975,1648600,"2015-07-14","PNBN"
975,995,975,995,89900,"2015-07-15","PNBN"
1000,1000,985,985,223500,"2015-07-22","PNBN"
995,1000,985,995,33500,"2015-07-23","PNBN"
975,985,965,970,89900,"2015-07-24","PNBN"
980,1065,970,1050,2516700,"2015-07-27","PNBN"
1050,1050,1000,1040,738100,"2015-07-28","PNBN"
1050,1105,1010,1015,10045200,"2015-07-29","PNBN"
1020,1055,1015,1025,7049000,"2015-07-30","PNBN"
1030,1065,975,1065,7337800,"2015-07-31","PNBN"
1050,1050,1010,1015,190100,"2015-08-03","PNBN"
1010,1010,965,970,6463600,"2015-08-04","PNBN"
975,1015,970,1000,3647400,"2015-08-05","PNBN"
990,1010,970,1000,3807800,"2015-08-06","PNBN"
980,985,975,985,457400,"2015-08-07","PNBN"
985,1050,985,1040,2316800,"2015-08-10","PNBN"
1040,1065,905,990,14060700,"2015-08-11","PNBN"
960,990,955,985,2156000,"2015-08-12","PNBN"
985,1050,985,1050,3598400,"2015-08-13","PNBN"
1045,1080,1030,1070,2658100,"2015-08-14","PNBN"
1070,1070,1005,1050,3763900,"2015-08-18","PNBN"
1040,1070,1040,1050,1090900,"2015-08-19","PNBN"
1040,1070,1015,1070,279700,"2015-08-20","PNBN"
1020,1090,990,1030,7303000,"2015-08-21","PNBN"
1000,1040,960,975,3583000,"2015-08-24","PNBN"
985,1030,980,1000,12907700,"2015-08-25","PNBN"
995,995,975,995,561000,"2015-08-26","PNBN"
1015,1035,1015,1020,921000,"2015-08-27","PNBN"
1035,1050,1010,1010,143300,"2015-08-28","PNBN"
1010,1075,1005,1075,3411600,"2015-08-31","PNBN"
1040,1040,1005,1005,536500,"2015-09-01","PNBN"
1010,1025,1010,1010,24900,"2015-09-02","PNBN"
1010,1025,1005,1025,134000,"2015-09-03","PNBN"
1010,1010,1005,1010,21500,"2015-09-04","PNBN"
985,990,955,955,815000,"2015-09-07","PNBN"
955,980,950,975,416500,"2015-09-08","PNBN"
975,975,970,970,1780300,"2015-09-09","PNBN"
950,950,925,940,2498900,"2015-09-10","PNBN"
940,955,930,930,302800,"2015-09-11","PNBN"
935,945,915,945,693900,"2015-09-14","PNBN"
930,945,925,945,125600,"2015-09-15","PNBN"
935,945,930,945,185300,"2015-09-16","PNBN"
945,970,930,970,400900,"2015-09-17","PNBN"
970,975,895,895,1508800,"2015-09-18","PNBN"
910,920,900,905,2499400,"2015-09-21","PNBN"
915,920,890,920,699700,"2015-09-22","PNBN"
900,905,880,905,1499800,"2015-09-23","PNBN"
880,895,870,880,66300,"2015-09-25","PNBN"
880,880,835,850,710400,"2015-09-28","PNBN"
825,830,805,825,2392300,"2015-09-29","PNBN"
830,885,815,885,1488000,"2015-09-30","PNBN"
860,870,855,870,357500,"2015-10-01","PNBN"
850,855,830,835,1064100,"2015-10-02","PNBN"
840,870,835,870,879900,"2015-10-05","PNBN"
870,890,850,875,1951400,"2015-10-06","PNBN"
880,890,860,875,907500,"2015-10-07","PNBN"
880,900,870,880,577700,"2015-10-08","PNBN"
890,950,890,950,1117600,"2015-10-09","PNBN"
940,960,930,960,685900,"2015-10-12","PNBN"
950,960,905,960,565400,"2015-10-13","PNBN"
950,960,940,960,261200,"2015-10-15","PNBN"
940,960,930,960,286300,"2015-10-16","PNBN"
970,980,950,980,140700,"2015-10-19","PNBN"
990,995,950,990,282400,"2015-10-20","PNBN"
985,985,955,980,404700,"2015-10-21","PNBN"
980,980,945,945,635200,"2015-10-22","PNBN"
970,970,945,950,523100,"2015-10-23","PNBN"
965,975,935,935,948000,"2015-10-26","PNBN"
940,940,900,925,855300,"2015-10-27","PNBN"
930,930,925,925,136500,"2015-10-28","PNBN"
925,930,915,925,84600,"2015-10-29","PNBN"
915,930,895,930,494400,"2015-10-30","PNBN"
920,925,900,925,237500,"2015-11-02","PNBN"
930,965,915,920,342200,"2015-11-03","PNBN"
920,930,915,930,124200,"2015-11-04","PNBN"
925,930,915,920,104700,"2015-11-05","PNBN"
930,930,895,900,734000,"2015-11-06","PNBN"
905,905,840,880,1618600,"2015-11-09","PNBN"
880,890,875,890,294600,"2015-11-10","PNBN"
880,900,880,880,592000,"2015-11-11","PNBN"
880,880,865,875,181600,"2015-11-12","PNBN"
875,890,875,880,187300,"2015-11-13","PNBN"
890,895,860,885,16700,"2015-11-16","PNBN"
890,895,860,885,94000,"2015-11-17","PNBN"
885,890,870,875,111000,"2015-11-18","PNBN"
890,890,835,835,1212700,"2015-11-19","PNBN"
850,850,835,850,887800,"2015-11-20","PNBN"
855,855,835,845,172900,"2015-11-23","PNBN"
845,845,840,840,26200,"2015-11-24","PNBN"
845,850,840,845,359700,"2015-11-25","PNBN"
840,855,840,850,142300,"2015-11-26","PNBN"
860,865,835,850,169400,"2015-11-27","PNBN"
845,865,845,865,303100,"2015-11-30","PNBN"
860,865,845,855,157200,"2015-12-01","PNBN"
865,865,855,860,89500,"2015-12-02","PNBN"
845,860,845,850,71200,"2015-12-03","PNBN"
860,860,800,850,2223800,"2015-12-04","PNBN"
830,840,825,830,314200,"2015-12-07","PNBN"
830,830,815,815,465500,"2015-12-08","PNBN"
815,815,815,815,0,"2015-12-09","PNBN"
800,825,800,825,204600,"2015-12-10","PNBN"
810,815,795,815,507800,"2015-12-11","PNBN"
790,800,785,800,190200,"2015-12-14","PNBN"
785,820,785,810,55400,"2015-12-15","PNBN"
810,825,810,820,131300,"2015-12-16","PNBN"
825,840,825,830,104800,"2015-12-17","PNBN"
820,820,810,820,472200,"2015-12-18","PNBN"
830,830,810,810,5000,"2015-12-21","PNBN"
830,830,820,830,143000,"2015-12-22","PNBN"
830,845,810,815,1427800,"2015-12-23","PNBN"
805,820,805,815,145900,"2015-12-28","PNBN"
815,815,815,815,239100,"2015-12-29","PNBN"
820,820,815,820,1447700,"2015-12-30","PNBN"
810,815,760,760,1648600,"2016-01-04","PNBN"
770,780,770,770,379200,"2016-01-05","PNBN"
770,810,760,775,1331200,"2016-01-06","PNBN"
775,800,755,765,2551400,"2016-01-07","PNBN"
775,775,740,740,2631300,"2016-01-08","PNBN"
745,745,710,715,2564900,"2016-01-11","PNBN"
720,720,710,710,2351800,"2016-01-12","PNBN"
720,720,695,700,5793400,"2016-01-13","PNBN"
695,695,680,690,1680200,"2016-01-14","PNBN"
700,705,695,700,1056300,"2016-01-15","PNBN"
695,695,675,680,1647200,"2016-01-18","PNBN"
690,690,670,680,684700,"2016-01-19","PNBN"
680,680,640,650,1929800,"2016-01-20","PNBN"
650,660,640,640,6046500,"2016-01-21","PNBN"
650,650,635,640,3595200,"2016-01-22","PNBN"
660,660,645,645,426400,"2016-01-25","PNBN"
660,660,625,635,2386400,"2016-01-26","PNBN"
635,645,630,640,3917000,"2016-01-27","PNBN"
640,675,640,660,27086500,"2016-01-28","PNBN"
670,690,650,685,21748200,"2016-01-29","PNBN"
685,690,660,660,2888000,"2016-02-01","PNBN"
660,670,655,655,1443500,"2016-02-02","PNBN"
655,655,640,645,2585100,"2016-02-03","PNBN"
650,660,645,645,6144600,"2016-02-04","PNBN"
645,665,645,650,5833600,"2016-02-05","PNBN"
645,655,645,645,769000,"2016-02-09","PNBN"
650,655,640,640,1122700,"2016-02-10","PNBN"
640,650,630,635,6455100,"2016-02-11","PNBN"
635,650,630,630,6005400,"2016-02-12","PNBN"
635,640,625,625,2239900,"2016-02-15","PNBN"
630,635,620,620,6087700,"2016-02-16","PNBN"
625,635,620,625,4695900,"2016-02-17","PNBN"
625,660,625,645,26786000,"2016-02-18","PNBN"
630,640,610,625,10936000,"2016-02-19","PNBN"
630,635,615,615,5056900,"2016-02-22","PNBN"
625,625,600,600,6740300,"2016-02-23","PNBN"
605,605,585,590,4724000,"2016-02-24","PNBN"
595,600,580,580,1805300,"2016-02-25","PNBN"
600,600,580,585,3451400,"2016-02-26","PNBN"
590,590,575,575,2342800,"2016-02-29","PNBN"
580,580,560,560,4709500,"2016-03-01","PNBN"
570,590,560,575,27886500,"2016-03-02","PNBN"
580,615,575,600,90753200,"2016-03-03","PNBN"
605,610,595,605,78722500,"2016-03-04","PNBN"
610,615,600,605,30309100,"2016-03-07","PNBN"
610,665,605,640,115109200,"2016-03-08","PNBN"
650,655,630,640,33121100,"2016-03-10","PNBN"
645,655,635,645,40353300,"2016-03-11","PNBN"
645,680,645,665,40695500,"2016-03-14","PNBN"
665,740,665,730,77610000,"2016-03-15","PNBN"
730,745,705,715,21894400,"2016-03-16","PNBN"
725,735,710,720,12183400,"2016-03-17","PNBN"
725,735,720,720,14215100,"2016-03-18","PNBN"
720,725,695,705,16468900,"2016-03-21","PNBN"
705,710,695,710,9285900,"2016-03-22","PNBN"
715,735,710,715,11169400,"2016-03-23","PNBN"
715,735,710,715,11680000,"2016-03-24","PNBN"
725,730,700,705,4323500,"2016-03-28","PNBN"
705,705,685,685,11335600,"2016-03-29","PNBN"
685,695,680,695,5045600,"2016-03-30","PNBN"
695,700,680,700,7400100,"2016-03-31","PNBN"
700,760,700,745,36847800,"2016-04-01","PNBN"
750,770,735,765,18149900,"2016-04-04","PNBN"
760,775,755,765,12527800,"2016-04-05","PNBN"
770,835,770,825,26146900,"2016-04-06","PNBN"
825,870,820,855,35462400,"2016-04-07","PNBN"
855,855,835,840,7035500,"2016-04-08","PNBN"
840,850,795,800,15459900,"2016-04-11","PNBN"
800,830,800,810,9268300,"2016-04-12","PNBN"
810,810,810,810,0,"2016-04-13","PNBN"
810,810,810,810,0,"2016-04-14","PNBN"
810,810,810,810,0,"2016-04-15","PNBN"
810,810,810,810,0,"2016-04-18","PNBN"
810,810,810,810,0,"2016-04-19","PNBN"
815,840,815,835,6887100,"2016-04-20","PNBN"
835,860,825,825,3408000,"2016-04-21","PNBN"
825,845,820,830,1569100,"2016-04-22","PNBN"
830,840,790,790,1762500,"2016-04-25","PNBN"
790,795,760,770,6576200,"2016-04-26","PNBN"
770,790,760,790,3725200,"2016-04-27","PNBN"
795,800,765,765,2305500,"2016-04-28","PNBN"
765,790,750,785,4292700,"2016-04-29","PNBN"
785,790,760,760,1021100,"2016-05-02","PNBN"
760,780,760,765,1869000,"2016-05-03","PNBN"
750,750,725,735,3361600,"2016-05-04","PNBN"
750,750,710,735,667200,"2016-05-09","PNBN"
740,740,720,725,1315200,"2016-05-10","PNBN"
720,735,720,735,1792400,"2016-05-11","PNBN"
740,760,730,740,1145400,"2016-05-12","PNBN"
730,730,700,700,3798300,"2016-05-13","PNBN"
700,710,700,705,1210800,"2016-05-16","PNBN"
710,710,690,695,2982500,"2016-05-17","PNBN"
700,705,690,690,716200,"2016-05-18","PNBN"
700,700,675,680,1342900,"2016-05-19","PNBN"
690,700,680,695,1066900,"2016-05-20","PNBN"
695,730,695,720,1211800,"2016-05-23","PNBN"
720,735,700,700,980100,"2016-05-24","PNBN"
710,710,675,680,7657600,"2016-05-25","PNBN"
685,710,675,705,3123500,"2016-05-26","PNBN"
705,710,700,705,737200,"2016-05-27","PNBN"
710,720,705,710,2347000,"2016-05-30","PNBN"
710,710,695,695,895200,"2016-05-31","PNBN"
695,700,695,700,953800,"2016-06-01","PNBN"
705,720,690,690,2146200,"2016-06-02","PNBN"
695,705,695,700,2545200,"2016-06-03","PNBN"
690,725,690,700,5539700,"2016-06-06","PNBN"
700,725,700,705,8602000,"2016-06-07","PNBN"
715,765,715,720,39689700,"2016-06-08","PNBN"
725,735,705,710,13868300,"2016-06-09","PNBN"
715,720,700,700,4738300,"2016-06-10","PNBN"
705,705,675,685,6961900,"2016-06-13","PNBN"
675,700,675,690,4410200,"2016-06-14","PNBN"
690,700,685,695,1674000,"2016-06-15","PNBN"
695,700,685,690,1326200,"2016-06-16","PNBN"
695,700,685,690,2492500,"2016-06-17","PNBN"
690,725,685,715,8887200,"2016-06-20","PNBN"
720,730,715,730,6731900,"2016-06-21","PNBN"
720,755,720,735,9706700,"2016-06-22","PNBN"
730,750,730,740,3636900,"2016-06-23","PNBN"
740,760,715,730,13225500,"2016-06-24","PNBN"
735,735,705,725,886200,"2016-06-27","PNBN"
725,740,715,725,2524700,"2016-06-28","PNBN"
740,755,730,745,3909900,"2016-06-29","PNBN"
755,785,745,770,11909400,"2016-06-30","PNBN"
770,790,755,760,9279400,"2016-07-01","PNBN"
765,775,755,765,5325600,"2016-07-11","PNBN"
770,775,740,760,9086500,"2016-07-12","PNBN"
760,760,730,740,11679500,"2016-07-13","PNBN"
745,750,730,735,3466600,"2016-07-14","PNBN"
735,750,730,745,5085400,"2016-07-15","PNBN"
750,775,750,755,12541800,"2016-07-18","PNBN"
765,815,755,785,33266800,"2016-07-19","PNBN"
785,810,785,795,11407400,"2016-07-20","PNBN"
810,815,780,780,5840900,"2016-07-21","PNBN"
760,795,760,775,6582100,"2016-07-22","PNBN"
770,785,760,780,6919300,"2016-07-25","PNBN"
780,780,765,780,1618400,"2016-07-26","PNBN"
780,805,780,780,2583800,"2016-07-27","PNBN"
790,795,780,790,1462900,"2016-07-28","PNBN"
795,800,780,780,6688100,"2016-07-29","PNBN"
790,815,780,795,18191100,"2016-08-01","PNBN"
800,815,795,800,15089000,"2016-08-02","PNBN"
800,875,800,870,83384000,"2016-08-03","PNBN"
870,945,860,905,79478800,"2016-08-04","PNBN"
905,1000,905,980,65772000,"2016-08-05","PNBN"
980,985,950,965,5750100,"2016-08-08","PNBN"
965,970,930,945,5636100,"2016-08-09","PNBN"
945,955,920,925,3560200,"2016-08-10","PNBN"
925,985,925,955,14176300,"2016-08-11","PNBN"
955,970,940,950,5611100,"2016-08-12","PNBN"
945,955,910,940,4545600,"2016-08-15","PNBN"
940,950,940,945,1560200,"2016-08-16","PNBN"
960,970,945,945,4254100,"2016-08-18","PNBN"
950,995,950,985,19717000,"2016-08-19","PNBN"
990,990,970,975,4339600,"2016-08-22","PNBN"
975,975,925,955,3693300,"2016-08-23","PNBN"
955,965,950,950,1358600,"2016-08-24","PNBN"
950,960,945,945,458800,"2016-08-25","PNBN"
950,950,920,925,1932700,"2016-08-26","PNBN"
930,930,895,900,2580300,"2016-08-29","PNBN"
900,910,865,875,1576900,"2016-08-30","PNBN"
880,930,865,905,3370100,"2016-08-31","PNBN"
885,925,870,890,1213800,"2016-09-01","PNBN"
900,930,890,920,2627200,"2016-09-02","PNBN"
935,935,900,910,723900,"2016-09-05","PNBN"
900,910,895,895,437400,"2016-09-06","PNBN"
900,930,895,910,8401300,"2016-09-07","PNBN"
915,960,915,950,23458500,"2016-09-08","PNBN"
950,955,905,905,2961500,"2016-09-09","PNBN"
895,895,840,860,2021200,"2016-09-13","PNBN"
860,860,825,860,3407700,"2016-09-14","PNBN"
860,880,855,865,581900,"2016-09-15","PNBN"
870,890,855,865,1552700,"2016-09-16","PNBN"
865,875,860,860,288100,"2016-09-19","PNBN"
860,860,835,835,2371600,"2016-09-20","PNBN"
845,855,835,850,884700,"2016-09-21","PNBN"
860,870,800,800,2142200,"2016-09-22","PNBN"
830,850,820,820,1032700,"2016-09-23","PNBN"
830,840,825,825,827300,"2016-09-26","PNBN"
830,850,825,835,1447700,"2016-09-27","PNBN"
835,845,835,835,175300,"2016-09-28","PNBN"
835,845,830,835,637300,"2016-09-29","PNBN"
835,860,825,825,2031600,"2016-09-30","PNBN"
835,845,810,825,3065900,"2016-10-03","PNBN"
830,840,820,835,1228100,"2016-10-04","PNBN"
835,835,820,825,1770700,"2016-10-05","PNBN"
825,830,775,805,8067000,"2016-10-06","PNBN"
810,835,805,830,1461400,"2016-10-07","PNBN"
830,830,810,820,949300,"2016-10-10","PNBN"
815,825,805,805,1858400,"2016-10-11","PNBN"
815,820,800,800,523600,"2016-10-12","PNBN"
805,815,800,800,2792200,"2016-10-13","PNBN"
800,830,795,820,955800,"2016-10-14","PNBN"
830,830,805,810,645600,"2016-10-17","PNBN"
815,845,815,820,5398500,"2016-10-18","PNBN"
825,840,815,820,1729800,"2016-10-19","PNBN"
825,825,810,810,224400,"2016-10-20","PNBN"
820,825,805,810,325200,"2016-10-21","PNBN"
820,825,805,810,4321300,"2016-10-24","PNBN"
815,820,795,795,2682900,"2016-10-25","PNBN"
805,810,795,800,1027000,"2016-10-26","PNBN"
800,815,795,795,935800,"2016-10-27","PNBN"
820,820,805,805,307200,"2016-10-28","PNBN"
805,815,795,800,1848000,"2016-10-31","PNBN"
805,835,805,835,6681200,"2016-11-01","PNBN"
835,850,820,850,8222000,"2016-11-02","PNBN"
850,855,825,825,4459500,"2016-11-03","PNBN"
825,840,825,840,2938700,"2016-11-04","PNBN"
840,880,835,875,23400600,"2016-11-07","PNBN"
880,890,875,880,6634600,"2016-11-08","PNBN"
890,890,835,860,3312300,"2016-11-09","PNBN"
870,885,855,885,3756500,"2016-11-10","PNBN"
880,880,845,865,2989500,"2016-11-11","PNBN"
830,855,800,820,2335400,"2016-11-14","PNBN"
820,835,795,815,1673400,"2016-11-15","PNBN"
815,835,805,805,1481100,"2016-11-16","PNBN"
805,805,795,800,3751000,"2016-11-17","PNBN"
810,810,780,780,2107400,"2016-11-18","PNBN"
795,795,775,775,2902300,"2016-11-21","PNBN"
775,820,775,795,889900,"2016-11-22","PNBN"
795,795,765,765,12533400,"2016-11-23","PNBN"
770,775,730,735,7753300,"2016-11-24","PNBN"
740,750,720,730,6739000,"2016-11-25","PNBN"
720,740,715,720,4067000,"2016-11-28","PNBN"
725,740,720,720,9147700,"2016-11-29","PNBN"
730,745,725,735,9040500,"2016-11-30","PNBN"
735,745,725,730,1424600,"2016-12-01","PNBN"
730,755,725,750,1283000,"2016-12-02","PNBN"
750,760,740,745,1453500,"2016-12-05","PNBN"
745,765,740,750,5863700,"2016-12-06","PNBN"
755,765,740,750,3328700,"2016-12-07","PNBN"
755,765,745,755,4103000,"2016-12-08","PNBN"
755,755,740,740,1027800,"2016-12-09","PNBN"
750,750,730,745,1394900,"2016-12-13","PNBN"
750,755,735,740,1776700,"2016-12-14","PNBN"
730,740,725,735,766900,"2016-12-15","PNBN"
740,740,725,725,653800,"2016-12-16","PNBN"
730,735,725,730,1347900,"2016-12-19","PNBN"
735,735,720,735,710500,"2016-12-20","PNBN"
730,735,720,720,121400,"2016-12-21","PNBN"
720,730,715,720,1620900,"2016-12-22","PNBN"
730,730,715,720,5657100,"2016-12-23","PNBN"
720,730,715,720,4651100,"2016-12-27","PNBN"
725,740,725,735,1004400,"2016-12-28","PNBN"
740,760,730,730,2940000,"2016-12-29","PNBN"
735,750,730,750,6590200,"2016-12-30","PNBN"
750,750,750,750,0,"2017-01-02","PNBN"
750,750,735,735,776500,"2017-01-03","PNBN"
735,750,735,745,3409200,"2017-01-04","PNBN"
750,750,730,730,1338100,"2017-01-05","PNBN"
740,770,735,765,5111600,"2017-01-06","PNBN"
770,790,770,775,8450300,"2017-01-09","PNBN"
780,780,760,765,2558700,"2017-01-10","PNBN"
765,775,750,755,4057600,"2017-01-11","PNBN"
765,765,755,760,1335600,"2017-01-12","PNBN"
760,810,760,780,16905700,"2017-01-13","PNBN"
785,795,770,775,3966700,"2017-01-16","PNBN"
775,780,760,765,2736200,"2017-01-17","PNBN"
770,780,765,770,3267400,"2017-01-18","PNBN"
770,780,765,775,4963900,"2017-01-19","PNBN"
780,800,770,780,10314300,"2017-01-20","PNBN"
780,795,775,790,5531600,"2017-01-23","PNBN"
790,795,785,785,3804000,"2017-01-24","PNBN"
785,795,785,790,2721600,"2017-01-25","PNBN"
790,800,785,790,2297600,"2017-01-26","PNBN"
790,815,790,800,3701900,"2017-01-27","PNBN"
805,820,805,810,1831900,"2017-01-30","PNBN"
820,825,795,825,7337500,"2017-01-31","PNBN"
820,830,810,815,1876200,"2017-02-01","PNBN"
825,840,820,835,1891500,"2017-02-02","PNBN"
850,850,830,835,3549800,"2017-02-03","PNBN"
850,880,840,860,7210500,"2017-02-06","PNBN"
885,885,860,870,3675000,"2017-02-07","PNBN"
870,870,835,855,2578600,"2017-02-08","PNBN"
855,870,850,860,4514100,"2017-02-09","PNBN"
865,870,840,845,5758000,"2017-02-10","PNBN"
845,865,845,865,2344100,"2017-02-13","PNBN"
870,870,845,845,2172900,"2017-02-14","PNBN"
845,845,845,845,0,"2017-02-15","PNBN"
855,885,850,855,9588800,"2017-02-16","PNBN"
865,870,850,865,3048400,"2017-02-17","PNBN"
880,910,870,885,9425300,"2017-02-20","PNBN"
905,905,885,890,7569300,"2017-02-21","PNBN"
895,935,895,935,12002000,"2017-02-22","PNBN"
935,945,910,925,6551400,"2017-02-23","PNBN"
925,930,900,905,4311100,"2017-02-24","PNBN"
905,915,895,905,5031800,"2017-02-27","PNBN"
910,910,890,890,2126000,"2017-02-28","PNBN"
890,890,860,870,5583000,"2017-03-01","PNBN"
870,900,870,890,3530700,"2017-03-02","PNBN"
895,905,890,900,7440500,"2017-03-03","PNBN"
910,915,900,910,1363600,"2017-03-06","PNBN"
915,915,900,905,2250500,"2017-03-07","PNBN"
905,910,900,905,2710400,"2017-03-08","PNBN"
905,910,900,900,3093500,"2017-03-09","PNBN"
900,905,885,900,1162200,"2017-03-10","PNBN"
905,910,890,900,1016400,"2017-03-13","PNBN"
905,910,880,880,2611200,"2017-03-14","PNBN"
875,900,875,885,1537100,"2017-03-15","PNBN"
895,900,870,875,1703900,"2017-03-16","PNBN"
910,910,855,855,1694400,"2017-03-17","PNBN"
860,875,850,875,1987700,"2017-03-20","PNBN"
875,880,865,880,1308700,"2017-03-21","PNBN"
880,880,855,860,2065000,"2017-03-22","PNBN"
860,870,845,855,1447500,"2017-03-23","PNBN"
865,870,855,855,1597700,"2017-03-24","PNBN"
865,865,850,850,816800,"2017-03-27","PNBN"
850,870,850,855,587600,"2017-03-29","PNBN"
860,860,810,840,1485300,"2017-03-30","PNBN"
845,910,845,905,8745700,"2017-03-31","PNBN"
905,940,880,895,8278800,"2017-04-03","PNBN"
895,905,880,900,1738900,"2017-04-04","PNBN"
900,905,895,905,666200,"2017-04-05","PNBN"
905,905,895,905,3165100,"2017-04-06","PNBN"
905,920,900,920,1839300,"2017-04-07","PNBN"
930,935,920,935,6052200,"2017-04-10","PNBN"
935,945,900,905,8271800,"2017-04-11","PNBN"
905,915,905,910,1226900,"2017-04-12","PNBN"
910,950,910,930,6155400,"2017-04-13","PNBN"
930,945,925,925,4270400,"2017-04-17","PNBN"
925,930,920,920,1283900,"2017-04-18","PNBN"
920,920,920,920,0,"2017-04-19","PNBN"
920,925,900,910,10943800,"2017-04-20","PNBN"
905,915,900,900,2845800,"2017-04-21","PNBN"
900,920,900,915,2407800,"2017-04-25","PNBN"
920,925,915,920,855500,"2017-04-26","PNBN"
920,925,915,915,2681300,"2017-04-27","PNBN"
915,935,915,915,2775400,"2017-04-28","PNBN"
915,920,910,915,678600,"2017-05-02","PNBN"
920,930,910,925,3546800,"2017-05-03","PNBN"
930,930,920,925,1793700,"2017-05-04","PNBN"
925,925,915,920,737700,"2017-05-05","PNBN"
920,955,915,935,12974900,"2017-05-08","PNBN"
950,990,940,940,11451700,"2017-05-09","PNBN"
945,950,900,910,4683000,"2017-05-10","PNBN"
915,945,910,935,1680700,"2017-05-12","PNBN"
935,940,910,910,2697300,"2017-05-15","PNBN"
915,915,905,905,3112800,"2017-05-16","PNBN"
905,930,900,910,2831900,"2017-05-17","PNBN"
910,915,900,915,614000,"2017-05-18","PNBN"
915,960,910,950,14688800,"2017-05-19","PNBN"
950,960,925,950,8521300,"2017-05-22","PNBN"
945,945,920,930,7792300,"2017-05-23","PNBN"
930,945,930,930,6455600,"2017-05-24","PNBN"
930,955,930,940,8292900,"2017-05-26","PNBN"
940,945,930,935,3431700,"2017-05-29","PNBN"
940,940,925,925,1400500,"2017-05-30","PNBN"
925,955,925,935,11840000,"2017-05-31","PNBN"
935,935,935,935,0,"2017-06-01","PNBN"
935,945,930,930,1835400,"2017-06-02","PNBN"
935,935,925,925,1541800,"2017-06-05","PNBN"
925,930,915,915,5087700,"2017-06-06","PNBN"
915,955,915,945,20534400,"2017-06-07","PNBN"
945,960,940,940,8460400,"2017-06-08","PNBN"
940,945,935,935,6437200,"2017-06-09","PNBN"
935,945,930,940,2379600,"2017-06-12","PNBN"
930,955,930,950,3428700,"2017-06-13","PNBN"
955,970,945,955,6391400,"2017-06-14","PNBN"
945,960,940,955,2842500,"2017-06-15","PNBN"
960,960,925,945,10412400,"2017-06-16","PNBN"
930,955,930,940,2768200,"2017-06-19","PNBN"
950,950,935,940,2409200,"2017-06-20","PNBN"
950,970,940,960,4386600,"2017-06-21","PNBN"
965,985,960,975,10523100,"2017-06-22","PNBN"
975,975,975,975,0,"2017-06-23","PNBN"
975,975,975,975,0,"2017-06-26","PNBN"
975,975,975,975,0,"2017-06-27","PNBN"
975,975,975,975,0,"2017-06-28","PNBN"
975,975,975,975,0,"2017-06-29","PNBN"
975,975,975,975,0,"2017-06-30","PNBN"
980,1010,980,1000,15447300,"2017-07-03","PNBN"
1005,1065,1000,1040,16428200,"2017-07-04","PNBN"
1050,1080,1045,1065,11711900,"2017-07-05","PNBN"
1060,1160,1060,1135,21938700,"2017-07-06","PNBN"
1125,1155,1110,1135,6047500,"2017-07-07","PNBN"
1135,1140,1080,1105,6853600,"2017-07-10","PNBN"
1100,1160,1095,1155,8488900,"2017-07-11","PNBN"
1155,1180,1150,1175,6413900,"2017-07-12","PNBN"
1175,1180,1125,1130,3674800,"2017-07-13","PNBN"
1110,1135,1100,1115,5119300,"2017-07-14","PNBN"
1115,1150,1110,1130,4887500,"2017-07-17","PNBN"
1110,1155,1110,1135,4786600,"2017-07-18","PNBN"
1135,1150,1135,1135,5210600,"2017-07-19","PNBN"
1135,1150,1120,1135,3790600,"2017-07-20","PNBN"
1135,1155,1115,1115,2933200,"2017-07-21","PNBN"
1110,1110,1080,1090,5392800,"2017-07-24","PNBN"
1090,1110,1080,1100,5902100,"2017-07-25","PNBN"
1100,1125,1080,1095,3365300,"2017-07-26","PNBN"
1095,1115,1085,1105,1373200,"2017-07-27","PNBN"
1105,1120,1085,1085,2079000,"2017-07-28","PNBN"
1085,1090,1080,1085,2505300,"2017-07-31","PNBN"
1085,1115,1080,1090,2683800,"2017-08-01","PNBN"
1090,1090,1080,1080,1781200,"2017-08-02","PNBN"
1075,1075,1040,1065,7874400,"2017-08-03","PNBN"
1065,1065,1050,1065,125200,"2017-08-04","PNBN"
1065,1065,1040,1040,5123100,"2017-08-07","PNBN"
1055,1060,1035,1040,4316100,"2017-08-08","PNBN"
1040,1065,1030,1060,8654500,"2017-08-09","PNBN"
1060,1090,1060,1085,2738200,"2017-08-10","PNBN"
1085,1100,1045,1055,5410700,"2017-08-11","PNBN"
1060,1075,1050,1065,709900,"2017-08-14","PNBN"
1070,1075,1055,1070,626100,"2017-08-15","PNBN"
1065,1070,1060,1065,643100,"2017-08-16","PNBN"
1065,1065,1065,1065,0,"2017-08-17","PNBN"
1065,1080,1060,1070,735200,"2017-08-18","PNBN"
1070,1070,1050,1055,3942600,"2017-08-21","PNBN"
1055,1065,1050,1050,1529700,"2017-08-22","PNBN"
1060,1070,1055,1060,825300,"2017-08-23","PNBN"
1060,1065,1055,1060,4984400,"2017-08-24","PNBN"
1060,1075,1055,1060,1404200,"2017-08-25","PNBN"
1060,1065,1055,1060,493600,"2017-08-28","PNBN"
1060,1075,1055,1060,4161000,"2017-08-29","PNBN"
1070,1070,1060,1070,397500,"2017-08-30","PNBN"
1070,1070,1065,1070,388700,"2017-08-31","PNBN"
1070,1070,1070,1070,0,"2017-09-01","PNBN"
1070,1070,1045,1045,5508300,"2017-09-04","PNBN"
1045,1045,1010,1020,2954600,"2017-09-05","PNBN"
1020,1030,1010,1015,1174400,"2017-09-06","PNBN"
1015,1025,1015,1025,440600,"2017-09-07","PNBN"
1025,1060,1025,1045,3157800,"2017-09-08","PNBN"
1045,1060,1045,1050,2784800,"2017-09-11","PNBN"
1050,1050,1020,1025,1584200,"2017-09-12","PNBN"
1030,1035,1020,1020,264800,"2017-09-13","PNBN"
1030,1035,1020,1020,2009100,"2017-09-14","PNBN"
1020,1070,1020,1025,3999600,"2017-09-15","PNBN"
1025,1045,1020,1035,2190600,"2017-09-18","PNBN"
1035,1050,1035,1040,804300,"2017-09-19","PNBN"
1030,1105,1030,1095,23605900,"2017-09-20","PNBN"
1095,1095,1095,1095,0,"2017-09-21","PNBN"
1095,1225,1095,1195,25764100,"2017-09-22","PNBN"
1195,1195,1125,1155,7578300,"2017-09-25","PNBN"
1150,1180,1140,1155,2348500,"2017-09-26","PNBN"
1155,1170,1125,1140,1800600,"2017-09-27","PNBN"
1135,1140,1110,1120,844500,"2017-09-28","PNBN"
1120,1150,1100,1140,1711400,"2017-09-29","PNBN"
1130,1140,1115,1130,2141500,"2017-10-02","PNBN"
1130,1195,1115,1185,5855400,"2017-10-03","PNBN"
1185,1220,1185,1200,11260300,"2017-10-04","PNBN"
1200,1215,1160,1170,1276200,"2017-10-05","PNBN"
1170,1170,1125,1140,6757600,"2017-10-06","PNBN"
1150,1165,1140,1145,3276900,"2017-10-09","PNBN"
1150,1160,1140,1145,1258300,"2017-10-10","PNBN"
1155,1165,1145,1160,1583000,"2017-10-11","PNBN"
1170,1170,1140,1145,1383900,"2017-10-12","PNBN"
1145,1150,1140,1140,466500,"2017-10-13","PNBN"
1145,1145,1120,1140,4086700,"2017-10-16","PNBN"
1140,1140,1110,1110,2286400,"2017-10-17","PNBN"
1120,1135,1105,1120,1453600,"2017-10-18","PNBN"
1120,1125,1105,1105,1584500,"2017-10-19","PNBN"
1110,1125,1100,1105,2547300,"2017-10-20","PNBN"
1105,1120,1100,1105,6839000,"2017-10-23","PNBN"
1100,1115,1080,1105,5307700,"2017-10-24","PNBN"
1105,1130,1105,1110,6325800,"2017-10-25","PNBN"
1115,1130,1110,1110,1982600,"2017-10-26","PNBN"
1110,1120,1095,1105,2358800,"2017-10-27","PNBN"
1120,1130,1075,1085,6713000,"2017-10-30","PNBN"
1085,1105,1085,1090,2768300,"2017-10-31","PNBN"
1090,1105,1085,1090,2907400,"2017-11-01","PNBN"
1040,1110,1040,1110,1393000,"2017-11-02","PNBN"
1115,1115,1090,1115,1815300,"2017-11-03","PNBN"
1120,1155,1120,1150,9125100,"2017-11-06","PNBN"
1150,1160,1140,1160,6176700,"2017-11-07","PNBN"
1160,1255,1160,1250,21723200,"2017-11-08","PNBN"
1250,1260,1230,1240,9573800,"2017-11-09","PNBN"
1240,1255,1220,1230,4744600,"2017-11-10","PNBN"
1230,1245,1220,1230,2447100,"2017-11-13","PNBN"
1225,1240,1215,1230,5516900,"2017-11-14","PNBN"
1240,1255,1230,1240,7239000,"2017-11-15","PNBN"
1240,1245,1230,1235,7978000,"2017-11-16","PNBN"
1235,1240,1230,1235,1186100,"2017-11-17","PNBN"
1235,1240,1230,1230,412600,"2017-11-20","PNBN"
1230,1240,1205,1215,1233000,"2017-11-21","PNBN"
1215,1220,1155,1170,4010800,"2017-11-22","PNBN"
1170,1180,1165,1165,845100,"2017-11-23","PNBN"
1170,1190,1165,1175,1276500,"2017-11-24","PNBN"
1185,1190,1160,1165,2718700,"2017-11-27","PNBN"
1165,1175,1150,1150,1097000,"2017-11-28","PNBN"
1150,1180,1150,1170,2114500,"2017-11-29","PNBN"
1170,1330,1170,1330,5489200,"2017-11-30","PNBN"
1330,1330,1330,1330,0,"2017-12-01","PNBN"
1230,1280,1185,1190,4095900,"2017-12-04","PNBN"
1195,1205,1170,1190,3035700,"2017-12-05","PNBN"
1190,1200,1175,1185,1207200,"2017-12-06","PNBN"
1185,1200,1185,1185,1961000,"2017-12-07","PNBN"
1185,1195,1165,1175,1660600,"2017-12-08","PNBN"
1175,1175,1110,1115,4459300,"2017-12-11","PNBN"
1120,1170,1110,1140,4840200,"2017-12-12","PNBN"
1140,1160,1140,1150,354600,"2017-12-13","PNBN"
1155,1170,1155,1160,1166500,"2017-12-14","PNBN"
1160,1165,1150,1165,275500,"2017-12-15","PNBN"
1165,1170,1155,1160,1479700,"2017-12-18","PNBN"
1170,1185,1160,1185,2515700,"2017-12-19","PNBN"
1185,1185,1145,1150,4770700,"2017-12-20","PNBN"
1150,1180,1150,1175,2822300,"2017-12-21","PNBN"
1170,1180,1165,1165,221800,"2017-12-22","PNBN"
1165,1165,1165,1165,0,"2017-12-25","PNBN"
1165,1165,1165,1165,0,"2017-12-26","PNBN"
1185,1185,1160,1160,1324800,"2017-12-27","PNBN"
1160,1160,1150,1160,1039700,"2017-12-28","PNBN"
1155,1160,1135,1140,3228600,"2017-12-29","PNBN"
1140,1140,1140,1140,0,"2018-01-01","PNBN"
1140,1180,1130,1140,2341700,"2018-01-02","PNBN"
1150,1180,1130,1140,455800,"2018-01-03","PNBN"
1140,1150,1140,1150,1466500,"2018-01-04","PNBN"
1150,1155,1140,1155,175900,"2018-01-05","PNBN"
1160,1160,1120,1125,1575100,"2018-01-08","PNBN"
1125,1150,1125,1125,5404900,"2018-01-09","PNBN"
1130,1135,1110,1120,11459700,"2018-01-10","PNBN"
1120,1140,1085,1140,6094000,"2018-01-11","PNBN"
1140,1150,1115,1125,2761300,"2018-01-12","PNBN"
1125,1125,1100,1100,2641000,"2018-01-15","PNBN"
1110,1110,1100,1105,2826600,"2018-01-16","PNBN"
1115,1170,1105,1170,4977200,"2018-01-17","PNBN"
1150,1160,1130,1130,2390100,"2018-01-18","PNBN"
1130,1150,1125,1150,1576100,"2018-01-19","PNBN"
1150,1170,1120,1120,3112000,"2018-01-22","PNBN"
1135,1150,1115,1115,2246200,"2018-01-23","PNBN"
1115,1160,1115,1150,4762800,"2018-01-24","PNBN"
1160,1255,1150,1180,13189900,"2018-01-25","PNBN"
1180,1270,1180,1260,12149200,"2018-01-26","PNBN"
1275,1365,1275,1350,19849100,"2018-01-29","PNBN"
1350,1380,1285,1350,11914800,"2018-01-30","PNBN"
1345,1550,1310,1470,23259200,"2018-01-31","PNBN"
1470,1470,1390,1395,4845400,"2018-02-01","PNBN"
1400,1440,1395,1415,3535200,"2018-02-02","PNBN"
1400,1510,1350,1430,6192900,"2018-02-05","PNBN"
1400,1420,1350,1400,4937400,"2018-02-06","PNBN"
1420,1470,1380,1395,1804100,"2018-02-07","PNBN"
1395,1420,1375,1390,1737200,"2018-02-08","PNBN"
1370,1410,1350,1370,2102900,"2018-02-09","PNBN"
1370,1425,1370,1415,3819700,"2018-02-12","PNBN"
1430,1450,1405,1425,5688200,"2018-02-13","PNBN"
1410,1410,1385,1390,1584400,"2018-02-14","PNBN"
1390,1415,1385,1395,727800,"2018-02-15","PNBN"
1395,1395,1395,1395,0,"2018-02-16","PNBN"
1395,1435,1395,1400,1271700,"2018-02-19","PNBN"
1415,1445,1405,1405,4027700,"2018-02-20","PNBN"
1425,1425,1360,1385,2855600,"2018-02-21","PNBN"
1385,1400,1350,1355,1670700,"2018-02-22","PNBN"
1360,1375,1330,1335,3572800,"2018-02-23","PNBN"
1330,1330,1265,1275,6801500,"2018-02-26","PNBN"
1290,1325,1290,1320,5925500,"2018-02-27","PNBN"
1325,1325,1280,1300,2679600,"2018-02-28","PNBN"
1300,1310,1300,1305,2829900,"2018-03-01","PNBN"
1300,1305,1275,1285,5621300,"2018-03-02","PNBN"
1285,1295,1265,1280,2004500,"2018-03-05","PNBN"
1280,1280,1265,1270,3422600,"2018-03-06","PNBN"
1255,1270,1220,1235,3596000,"2018-03-07","PNBN"
1220,1280,1215,1235,3394600,"2018-03-08","PNBN"
1235,1235,1190,1195,4349500,"2018-03-09","PNBN"
1195,1200,1175,1195,5665400,"2018-03-12","PNBN"
1215,1235,1135,1155,11806200,"2018-03-13","PNBN"
1165,1165,1135,1145,3465900,"2018-03-14","PNBN"
1155,1170,1125,1130,2956900,"2018-03-15","PNBN"
1140,1140,1105,1130,3832700,"2018-03-16","PNBN"
1130,1145,1105,1110,1016000,"2018-03-19","PNBN"
1100,1105,1070,1075,1523400,"2018-03-20","PNBN"
1040,1125,1040,1115,1890900,"2018-03-21","PNBN"
1090,1125,1090,1095,416000,"2018-03-22","PNBN"
1070,1100,1050,1085,667800,"2018-03-23","PNBN"
1080,1100,1080,1090,1084800,"2018-03-26","PNBN"
1100,1105,1070,1070,1710500,"2018-03-27","PNBN"
1070,1070,1050,1055,1558900,"2018-03-28","PNBN"
1065,1070,1055,1070,2623100,"2018-03-29","PNBN"
1070,1070,1070,1070,0,"2018-03-30","PNBN"
1060,1110,1060,1085,1263300,"2018-04-02","PNBN"
1085,1090,1070,1085,1865600,"2018-04-03","PNBN"
1095,1095,1070,1080,1972300,"2018-04-04","PNBN"
1080,1090,1080,1085,709700,"2018-04-05","PNBN"
1080,1080,1070,1070,287400,"2018-04-06","PNBN"
1080,1085,1055,1065,2705000,"2018-04-09","PNBN"
1075,1090,1070,1075,1677400,"2018-04-10","PNBN"
1050,1095,1050,1075,1650200,"2018-04-11","PNBN"
1050,1080,1050,1070,1322400,"2018-04-12","PNBN"
1070,1080,1070,1075,291000,"2018-04-13","PNBN"
1080,1085,1070,1075,981900,"2018-04-16","PNBN"
1075,1075,1065,1065,683900,"2018-04-17","PNBN"
1065,1140,1060,1110,13453100,"2018-04-18","PNBN"
1110,1130,1090,1090,4060500,"2018-04-19","PNBN"
1100,1100,1070,1070,4011600,"2018-04-20","PNBN"
1070,1085,1045,1045,2672000,"2018-04-23","PNBN"
1050,1050,1010,1015,1861100,"2018-04-24","PNBN"
1005,1015,990,995,1876800,"2018-04-25","PNBN"
995,1000,935,960,3060700,"2018-04-26","PNBN"
960,975,940,960,2525600,"2018-04-27","PNBN"
960,965,945,945,3060700,"2018-04-30","PNBN"
945,945,945,945,0,"2018-05-01","PNBN"
950,950,940,940,497400,"2018-05-02","PNBN"
940,940,890,935,3270100,"2018-05-03","PNBN"
935,935,890,900,4676100,"2018-05-04","PNBN"
905,920,900,900,4253600,"2018-05-07","PNBN"
920,920,885,885,3328600,"2018-05-08","PNBN"
885,900,880,885,3168700,"2018-05-09","PNBN"
885,885,885,885,0,"2018-05-10","PNBN"
890,915,890,900,649900,"2018-05-11","PNBN"
900,905,890,895,323500,"2018-05-14","PNBN"
895,895,875,875,680800,"2018-05-15","PNBN"
875,875,840,850,2661400,"2018-05-16","PNBN"
865,875,850,855,3222500,"2018-05-17","PNBN"
860,860,835,840,1266500,"2018-05-18","PNBN"
840,850,840,840,361000,"2018-05-21","PNBN"
840,840,800,815,1825000,"2018-05-22","PNBN"
815,830,805,820,2573800,"2018-05-23","PNBN"
820,865,815,840,3989600,"2018-05-24","PNBN"
850,850,835,845,2874900,"2018-05-25","PNBN"
850,900,850,895,8267200,"2018-05-28","PNBN"
895,895,895,895,0,"2018-05-29","PNBN"
900,915,865,875,6520000,"2018-05-30","PNBN"
870,880,850,850,4244800,"2018-05-31","PNBN"
850,850,850,850,0,"2018-06-01","PNBN"
855,870,850,850,1156800,"2018-06-04","PNBN"
850,865,850,865,2061500,"2018-06-05","PNBN"
870,880,850,870,2359600,"2018-06-06","PNBN"
880,885,865,870,2198300,"2018-06-07","PNBN"
870,935,870,880,5692100,"2018-06-08","PNBN"
880,880,880,880,0,"2018-06-11","PNBN"
880,880,880,880,0,"2018-06-12","PNBN"
880,880,880,880,0,"2018-06-13","PNBN"
880,880,880,880,0,"2018-06-14","PNBN"
880,880,880,880,0,"2018-06-15","PNBN"
880,880,880,880,0,"2018-06-18","PNBN"
880,880,880,880,0,"2018-06-19","PNBN"
870,870,845,845,3890200,"2018-06-20","PNBN"
850,870,845,855,2600700,"2018-06-21","PNBN"
855,870,850,855,1834300,"2018-06-22","PNBN"
855,855,845,850,3742700,"2018-06-25","PNBN"
850,855,845,845,2470600,"2018-06-26","PNBN"
845,850,845,845,1507200,"2018-06-27","PNBN"
845,850,825,840,3667000,"2018-06-28","PNBN"
845,850,830,850,2087000,"2018-06-29","PNBN"
855,855,835,850,1007500,"2018-07-02","PNBN"
860,860,830,840,3840800,"2018-07-03","PNBN"
835,860,830,845,614600,"2018-07-04","PNBN"
840,840,825,830,1342400,"2018-07-05","PNBN"
825,835,825,830,470400,"2018-07-06","PNBN"
830,845,830,845,892000,"2018-07-09","PNBN"
845,855,820,835,6853700,"2018-07-10","PNBN"
835,855,830,835,946100,"2018-07-11","PNBN"
835,850,830,840,496100,"2018-07-12","PNBN"
840,845,835,840,1733100,"2018-07-13","PNBN"
860,860,825,830,178900,"2018-07-16","PNBN"
845,845,830,835,918800,"2018-07-17","PNBN"
840,840,830,830,1099100,"2018-07-18","PNBN"
840,845,830,835,480000,"2018-07-19","PNBN"
835,840,830,830,1379300,"2018-07-20","PNBN"
835,845,830,830,243000,"2018-07-23","PNBN"
825,845,825,830,400100,"2018-07-24","PNBN"
835,840,800,815,3164400,"2018-07-25","PNBN"
815,820,795,795,5062500,"2018-07-26","PNBN"
800,805,780,785,14797100,"2018-07-27","PNBN"
800,800,780,785,3946900,"2018-07-30","PNBN"
785,795,770,775,6657600,"2018-07-31","PNBN"
775,785,770,780,9491800,"2018-08-01","PNBN"
775,815,770,800,22363500,"2018-08-02","PNBN"
800,830,795,805,10466400,"2018-08-03","PNBN"
810,825,780,785,35204700,"2018-08-06","PNBN"
795,795,780,780,5234100,"2018-08-07","PNBN"
780,790,770,780,10090500,"2018-08-08","PNBN"
780,785,775,775,2085100,"2018-08-09","PNBN"
775,790,770,770,5295500,"2018-08-10","PNBN"
775,780,755,765,3954200,"2018-08-13","PNBN"
760,765,715,730,11162300,"2018-08-14","PNBN"
730,750,725,745,2857600,"2018-08-15","PNBN"
755,765,735,755,4396000,"2018-08-16","PNBN"
755,755,755,755,0,"2018-08-17","PNBN"
755,780,755,775,2617500,"2018-08-20","PNBN"
780,800,775,795,3084500,"2018-08-21","PNBN"
795,795,795,795,0,"2018-08-22","PNBN"
790,800,775,780,764300,"2018-08-23","PNBN"
780,795,780,795,1108100,"2018-08-24","PNBN"
800,810,790,790,904800,"2018-08-27","PNBN"
790,815,780,810,18559700,"2018-08-28","PNBN"
810,820,795,820,6895300,"2018-08-29","PNBN"
820,850,810,840,14642400,"2018-08-30","PNBN"
825,860,815,850,21108800,"2018-08-31","PNBN"
850,905,840,885,39664200,"2018-09-03","PNBN"
890,935,855,860,32758900,"2018-09-04","PNBN"
865,875,830,860,22454400,"2018-09-05","PNBN"
855,880,850,860,14155300,"2018-09-06","PNBN"
860,880,850,860,14940800,"2018-09-07","PNBN"
860,890,855,875,30204900,"2018-09-10","PNBN"
875,875,875,875,0,"2018-09-11","PNBN"
885,895,845,850,26457400,"2018-09-12","PNBN"
855,860,830,830,21863600,"2018-09-13","PNBN"
830,855,815,830,11690600,"2018-09-14","PNBN"
840,845,830,845,6905600,"2018-09-17","PNBN"
850,900,840,880,24354700,"2018-09-18","PNBN"
890,955,885,920,46941500,"2018-09-19","PNBN"
930,945,890,900,21127800,"2018-09-20","PNBN"
905,945,900,945,21537400,"2018-09-21","PNBN"
950,975,925,930,29802700,"2018-09-24","PNBN"
930,940,910,925,7464800,"2018-09-25","PNBN"
925,980,920,965,19080700,"2018-09-26","PNBN"
960,970,950,955,4179100,"2018-09-27","PNBN"
950,980,940,980,10391800,"2018-09-28","PNBN"
1025,1025,935,945,16165800,"2018-10-01","PNBN"
950,1020,940,1000,39484700,"2018-10-02","PNBN"
1010,1200,1000,1145,33306400,"2018-10-03","PNBN"
1150,1150,1040,1090,26983500,"2018-10-04","PNBN"
1070,1155,1065,1120,14863600,"2018-10-05","PNBN"
1120,1240,1120,1225,46118200,"2018-10-08","PNBN"
1230,1300,1200,1200,36220000,"2018-10-09","PNBN"
1210,1220,1100,1170,45710600,"2018-10-10","PNBN"
1130,1170,1090,1135,10700900,"2018-10-11","PNBN"
1135,1170,1105,1105,14874300,"2018-10-12","PNBN"
1105,1125,1005,1100,19984900,"2018-10-15","PNBN"
1115,1125,1060,1090,7492500,"2018-10-16","PNBN"
1095,1110,1060,1075,3472000,"2018-10-17","PNBN"
1075,1160,1060,1145,19525900,"2018-10-18","PNBN"
1145,1180,1115,1145,11135400,"2018-10-19","PNBN"
1145,1185,1145,1170,8232300,"2018-10-22","PNBN"
1175,1185,1150,1160,4162500,"2018-10-23","PNBN"
1160,1160,1075,1110,9970900,"2018-10-24","PNBN"
1105,1105,1050,1085,8493900,"2018-10-25","PNBN"
1100,1125,1030,1050,16612900,"2018-10-26","PNBN"
1065,1120,1050,1080,10721000,"2018-10-29","PNBN"
1070,1085,1055,1065,1114800,"2018-10-30","PNBN"
1075,1085,1050,1085,6100000,"2018-10-31","PNBN"
1090,1090,1060,1070,1524900,"2018-11-01","PNBN"
1080,1080,1045,1070,5755500,"2018-11-02","PNBN"
1065,1070,1050,1050,2068900,"2018-11-05","PNBN"
1055,1060,1050,1055,2248400,"2018-11-06","PNBN"
1065,1065,1030,1050,1875800,"2018-11-07","PNBN"
1060,1085,1025,1070,3260500,"2018-11-08","PNBN"
1070,1125,1055,1090,13691300,"2018-11-09","PNBN"
1090,1135,1090,1105,5182900,"2018-11-12","PNBN"
1110,1110,1075,1085,981600,"2018-11-13","PNBN"
1085,1110,1060,1075,2432600,"2018-11-14","PNBN"
1080,1105,1065,1100,6636500,"2018-11-15","PNBN"
1100,1140,1095,1110,6733000,"2018-11-16","PNBN"
1140,1170,1125,1160,41273100,"2018-11-19","PNBN"
1160,1160,1160,1160,0,"2018-11-20","PNBN"
1160,1240,1125,1215,27998200,"2018-11-21","PNBN"
1220,1260,1185,1225,21788100,"2018-11-22","PNBN"
1225,1240,1200,1225,4455700,"2018-11-23","PNBN"
1225,1230,1200,1225,1894100,"2018-11-26","PNBN"
1225,1225,1190,1215,2310200,"2018-11-27","PNBN"
1210,1245,1195,1230,1862300,"2018-11-28","PNBN"
1250,1260,1220,1230,4323700,"2018-11-29","PNBN"
1230,1240,1195,1240,9752700,"2018-11-30","PNBN"
1250,1280,1225,1240,5664600,"2018-12-03","PNBN"
1240,1245,1210,1220,1083200,"2018-12-04","PNBN"
1200,1230,1150,1230,5885800,"2018-12-05","PNBN"
1250,1250,1200,1200,1821800,"2018-12-06","PNBN"
1200,1205,1170,1200,670300,"2018-12-07","PNBN"
1200,1200,1150,1160,977300,"2018-12-10","PNBN"
1160,1165,1110,1160,1639900,"2018-12-11","PNBN"
1150,1195,1150,1160,951500,"2018-12-12","PNBN"
1180,1180,1150,1165,1839900,"2018-12-13","PNBN"
1150,1170,1120,1150,5738000,"2018-12-14","PNBN"
1155,1155,1060,1110,5201200,"2018-12-17","PNBN"
1110,1110,1060,1105,342100,"2018-12-18","PNBN"
1110,1130,1090,1095,606000,"2018-12-19","PNBN"
1095,1150,1065,1120,2250900,"2018-12-20","PNBN"
1125,1140,1110,1120,3348500,"2018-12-21","PNBN"
1120,1120,1120,1120,0,"2018-12-24","PNBN"
1120,1120,1120,1120,0,"2018-12-25","PNBN"
1120,1125,1095,1100,2290100,"2018-12-26","PNBN"
1100,1125,1085,1095,1260300,"2018-12-27","PNBN"
1095,1145,1085,1145,3373700,"2018-12-28","PNBN"
1145,1145,1145,1145,0,"2018-12-31","PNBN"
1145,1145,1145,1145,0,"2019-01-01","PNBN"
1120,1145,1090,1090,1269100,"2019-01-02","PNBN"
1085,1120,1080,1085,3031600,"2019-01-03","PNBN"
1085,1110,1080,1095,3706600,"2019-01-04","PNBN"
1100,1110,1040,1045,13230900,"2019-01-07","PNBN"
1050,1075,1045,1050,5745000,"2019-01-08","PNBN"
1060,1085,1060,1080,4126700,"2019-01-09","PNBN"
1080,1100,1065,1085,8652200,"2019-01-10","PNBN"
1085,1175,1085,1165,14261800,"2019-01-11","PNBN"
1175,1215,1165,1215,20556200,"2019-01-14","PNBN"
1220,1270,1205,1265,21177900,"2019-01-15","PNBN"
1265,1345,1260,1265,30394600,"2019-01-16","PNBN"
1275,1285,1215,1240,8946500,"2019-01-17","PNBN"
1245,1285,1240,1265,8713600,"2019-01-18","PNBN"
1270,1280,1225,1260,5675400,"2019-01-21","PNBN"
1260,1275,1240,1270,4533000,"2019-01-22","PNBN"
1270,1330,1250,1325,28033000,"2019-01-23","PNBN"
1330,1385,1295,1370,45445200,"2019-01-24","PNBN"
1380,1380,1315,1330,23865800,"2019-01-25","PNBN"
1335,1355,1315,1325,13360800,"2019-01-28","PNBN"
1330,1365,1325,1360,20515100,"2019-01-29","PNBN"
1360,1375,1345,1360,10125500,"2019-01-30","PNBN"
1360,1425,1350,1410,25851400,"2019-01-31","PNBN"
1415,1435,1360,1395,13351900,"2019-02-01","PNBN"
1395,1450,1360,1435,10302500,"2019-02-04","PNBN"
1435,1435,1435,1435,0,"2019-02-05","PNBN"
1435,1435,1385,1395,4668600,"2019-02-06","PNBN"
1400,1405,1325,1350,10020100,"2019-02-07","PNBN"
1350,1355,1315,1350,6813500,"2019-02-08","PNBN"
1350,1365,1340,1360,5826900,"2019-02-11","PNBN"
1360,1385,1345,1385,4863900,"2019-02-12","PNBN"
1395,1495,1390,1495,23138000,"2019-02-13","PNBN"
1500,1530,1415,1470,23685400,"2019-02-14","PNBN"
1470,1550,1410,1520,17528300,"2019-02-15","PNBN"
1520,1580,1465,1565,15692300,"2019-02-18","PNBN"
1575,1590,1500,1500,12233700,"2019-02-19","PNBN"
1550,1610,1515,1580,18585000,"2019-02-20","PNBN"
1590,1590,1540,1580,7777100,"2019-02-21","PNBN"
1580,1645,1520,1610,11080700,"2019-02-22","PNBN"
1600,1620,1555,1595,6926400,"2019-02-25","PNBN"
1595,1640,1555,1640,8428400,"2019-02-26","PNBN"
1640,1670,1610,1640,7482500,"2019-02-27","PNBN"
1640,1640,1575,1625,5028600,"2019-02-28","PNBN"
1615,1650,1600,1640,7494900,"2019-03-01","PNBN"
1645,1645,1525,1525,6168100,"2019-03-04","PNBN"
1525,1560,1440,1530,6203700,"2019-03-05","PNBN"
1540,1585,1490,1565,6401500,"2019-03-06","PNBN"
1565,1565,1565,1565,0,"2019-03-07","PNBN"
1565,1570,1530,1555,8017200,"2019-03-08","PNBN"
1555,1555,1475,1495,5699700,"2019-03-11","PNBN"
1490,1505,1475,1500,1476200,"2019-03-12","PNBN"
1500,1560,1490,1525,7805300,"2019-03-13","PNBN"
1540,1550,1480,1480,2712000,"2019-03-14","PNBN"
1500,1500,1480,1490,2764000,"2019-03-15","PNBN"
1495,1500,1450,1450,3527100,"2019-03-18","PNBN"
1450,1450,1395,1410,6447200,"2019-03-19","PNBN"
1430,1475,1400,1415,6607900,"2019-03-20","PNBN"
1425,1455,1415,1440,2002100,"2019-03-21","PNBN"
1440,1495,1435,1480,4399200,"2019-03-22","PNBN"
1485,1485,1395,1430,6175500,"2019-03-25","PNBN"
1430,1450,1385,1410,12809600,"2019-03-26","PNBN"
1420,1480,1405,1410,10423400,"2019-03-27","PNBN"
1400,1410,1390,1395,6977600,"2019-03-28","PNBN"
1395,1440,1350,1440,7655900,"2019-03-29","PNBN"
1440,1440,1360,1370,2382100,"2019-04-01","PNBN"
1370,1470,1370,1400,5673700,"2019-04-02","PNBN"
1400,1400,1400,1400,0,"2019-04-03","PNBN"
1400,1400,1355,1360,3288100,"2019-04-04","PNBN"
1360,1390,1355,1375,4477300,"2019-04-05","PNBN"
1360,1375,1320,1325,5982800,"2019-04-08","PNBN"
1350,1360,1340,1350,5537800,"2019-04-09","PNBN"
1355,1360,1340,1345,1466800,"2019-04-10","PNBN"
1350,1350,1305,1310,3324300,"2019-04-11","PNBN"
1310,1310,1230,1255,9133400,"2019-04-12","PNBN"
1270,1270,1240,1250,2835900,"2019-04-15","PNBN"
1265,1280,1250,1270,9890400,"2019-04-16","PNBN"
1270,1270,1270,1270,0,"2019-04-17","PNBN"
1270,1310,1270,1290,4684600,"2019-04-18","PNBN"
1290,1290,1290,1290,0,"2019-04-19","PNBN"
1290,1330,1290,1300,18881800,"2019-04-22","PNBN"
1305,1310,1290,1300,4529900,"2019-04-23","PNBN"
1300,1300,1265,1275,7582200,"2019-04-24","PNBN"
1275,1300,1270,1290,11331700,"2019-04-25","PNBN"
1295,1305,1275,1280,2768500,"2019-04-26","PNBN"
1295,1320,1285,1305,7921400,"2019-04-29","PNBN"
1320,1320,1295,1295,3285800,"2019-04-30","PNBN"
1295,1295,1295,1295,0,"2019-05-01","PNBN"
1300,1300,1255,1270,3775500,"2019-05-02","PNBN"
1250,1280,1250,1270,1746900,"2019-05-03","PNBN"
1255,1260,1215,1260,5378300,"2019-05-06","PNBN"
1240,1270,1240,1255,1921700,"2019-05-07","PNBN"
1235,1265,1235,1260,5103900,"2019-05-08","PNBN"
1240,1255,1225,1230,2033800,"2019-05-09","PNBN"
1230,1240,1180,1235,4119400,"2019-05-10","PNBN"
1230,1235,1200,1230,1785100,"2019-05-13","PNBN"
1230,1230,1205,1210,1942600,"2019-05-14","PNBN"
1210,1225,1180,1200,3411900,"2019-05-15","PNBN"
1180,1200,1150,1150,1443600,"2019-05-16","PNBN"
1150,1150,1105,1140,4099900,"2019-05-17","PNBN"
1120,1175,1120,1170,1310000,"2019-05-20","PNBN"
1190,1205,1150,1185,832800,"2019-05-21","PNBN"
1190,1245,1190,1195,3103100,"2019-05-22","PNBN"
1200,1205,1185,1185,1329800,"2019-05-23","PNBN"
1185,1185,1150,1170,3197100,"2019-05-24","PNBN"
1170,1200,1170,1180,933800,"2019-05-27","PNBN"
1175,1180,1160,1160,939100,"2019-05-28","PNBN"
1160,1180,1155,1155,1447100,"2019-05-29","PNBN"
1155,1155,1155,1155,0,"2019-05-30","PNBN"
1170,1290,1165,1250,18569100,"2019-05-31","PNBN"
1250,1250,1250,1250,0,"2019-06-03","PNBN"
1250,1250,1250,1250,0,"2019-06-04","PNBN"
1250,1250,1250,1250,0,"2019-06-05","PNBN"
1250,1250,1250,1250,0,"2019-06-06","PNBN"
1250,1250,1250,1250,0,"2019-06-07","PNBN"
1290,1300,1245,1245,8816400,"2019-06-10","PNBN"
1245,1260,1235,1235,3115300,"2019-06-11","PNBN"
1235,1245,1210,1220,2113800,"2019-06-12","PNBN"
1200,1270,1200,1255,3977500,"2019-06-13","PNBN"
1260,1265,1230,1230,1561700,"2019-06-14","PNBN"
1245,1245,1210,1210,998000,"2019-06-17","PNBN"
1220,1255,1200,1240,1494000,"2019-06-18","PNBN"
1260,1290,1245,1290,5442800,"2019-06-19","PNBN"
1295,1325,1280,1300,4305700,"2019-06-20","PNBN"
1270,1305,1230,1240,4388800,"2019-06-21","PNBN"
1240,1260,1215,1220,1984000,"2019-06-24","PNBN"
1220,1220,1200,1200,2444400,"2019-06-25","PNBN"
1210,1255,1185,1255,6308200,"2019-06-26","PNBN"
1255,1265,1240,1265,1298200,"2019-06-27","PNBN"
1270,1300,1260,1300,7630400,"2019-06-28","PNBN"
1300,1310,1270,1270,1864200,"2019-07-01","PNBN"
1270,1290,1240,1245,1718100,"2019-07-02","PNBN"
1245,1260,1245,1250,5141300,"2019-07-03","PNBN"
1250,1280,1240,1265,2988700,"2019-07-04","PNBN"
1280,1280,1255,1280,2148800,"2019-07-05","PNBN"
1285,1300,1250,1300,5560900,"2019-07-08","PNBN"
1300,1360,1300,1360,15386200,"2019-07-09","PNBN"
1370,1380,1340,1340,5653800,"2019-07-10","PNBN"
1340,1380,1330,1345,2660800,"2019-07-11","PNBN"
1350,1400,1310,1370,11509800,"2019-07-12","PNBN"
1370,1445,1350,1430,12762200,"2019-07-15","PNBN"
1430,1445,1405,1435,3920500,"2019-07-16","PNBN"
1430,1470,1405,1460,6639400,"2019-07-17","PNBN"
1460,1475,1440,1460,2927800,"2019-07-18","PNBN"
1450,1470,1430,1430,2199000,"2019-07-19","PNBN"
1430,1430,1365,1375,4248400,"2019-07-22","PNBN"
1375,1430,1360,1410,3788100,"2019-07-23","PNBN"
1410,1425,1380,1380,1756000,"2019-07-24","PNBN"
1380,1395,1310,1370,3466100,"2019-07-25","PNBN"
1375,1375,1330,1350,3143800,"2019-07-26","PNBN"
1350,1390,1280,1375,6054400,"2019-07-29","PNBN"
1380,1450,1380,1435,9092300,"2019-07-30","PNBN"
1445,1445,1405,1440,3343700,"2019-07-31","PNBN"
1440,1505,1430,1500,11205200,"2019-08-01","PNBN"
1500,1500,1460,1490,6887500,"2019-08-02","PNBN"
1490,1520,1360,1370,5086800,"2019-08-05","PNBN"
1320,1385,1255,1370,3383900,"2019-08-06","PNBN"
1370,1440,1340,1420,4226300,"2019-08-07","PNBN"
1420,1445,1390,1410,3198700,"2019-08-08","PNBN"
1410,1415,1375,1390,2554800,"2019-08-09","PNBN"
1380,1400,1350,1370,1766500,"2019-08-12","PNBN"
1370,1450,1350,1420,6598300,"2019-08-13","PNBN"
1430,1480,1425,1465,2927600,"2019-08-14","PNBN"
1440,1470,1400,1470,3252100,"2019-08-15","PNBN"
1485,1490,1425,1430,4978800,"2019-08-16","PNBN"
1450,1460,1355,1430,10148500,"2019-08-19","PNBN"
1430,1450,1410,1440,2022400,"2019-08-20","PNBN"
1440,1475,1435,1460,4699100,"2019-08-21","PNBN"
1480,1480,1445,1470,6231100,"2019-08-22","PNBN"
1485,1485,1400,1475,8199400,"2019-08-23","PNBN"
1450,1525,1440,1500,18765400,"2019-08-26","PNBN"
1485,1535,1435,1470,16104700,"2019-08-27","PNBN"
1450,1490,1420,1420,10532200,"2019-08-28","PNBN"
1420,1450,1375,1400,8367400,"2019-08-29","PNBN"
1400,1425,1365,1380,8074400,"2019-08-30","PNBN"
1375,1390,1330,1350,6449400,"2019-09-02","PNBN"
1355,1375,1310,1330,5724700,"2019-09-03","PNBN"
1320,1375,1315,1365,3635300,"2019-09-04","PNBN"
1375,1400,1325,1345,4767200,"2019-09-05","PNBN"
1355,1355,1310,1335,7608100,"2019-09-06","PNBN"
1340,1385,1335,1380,7226000,"2019-09-09","PNBN"
1390,1425,1380,1400,10633200,"2019-09-10","PNBN"
1400,1410,1360,1375,10247800,"2019-09-11","PNBN"
1375,1390,1340,1350,3125300,"2019-09-12","PNBN"
1355,1380,1340,1365,4042900,"2019-09-13","PNBN"
1365,1370,1325,1330,7922000,"2019-09-16","PNBN"
1340,1360,1325,1340,7767300,"2019-09-17","PNBN"
1350,1380,1335,1340,9920000,"2019-09-18","PNBN"
1345,1410,1345,1400,14559700,"2019-09-19","PNBN"
1410,1410,1355,1365,97779200,"2019-09-20","PNBN"
1365,1370,1325,1340,7830900,"2019-09-23","PNBN"
1340,1340,1295,1295,4599700,"2019-09-24","PNBN"
1285,1310,1275,1290,2585600,"2019-09-25","PNBN"
1290,1315,1290,1300,2044900,"2019-09-26","PNBN"
1300,1305,1295,1305,1123000,"2019-09-27","PNBN"
1305,1340,1290,1335,3090400,"2019-09-30","PNBN"
1335,1340,1280,1285,4338000,"2019-10-01","PNBN"
1285,1285,1205,1245,8424300,"2019-10-02","PNBN"
1235,1235,1215,1215,3763300,"2019-10-03","PNBN"
1220,1230,1170,1200,9304800,"2019-10-04","PNBN"
1205,1210,1145,1165,3311800,"2019-10-07","PNBN"
1165,1180,1150,1165,2556700,"2019-10-08","PNBN"
1150,1230,1145,1225,4623700,"2019-10-09","PNBN"
1235,1240,1215,1225,1556500,"2019-10-10","PNBN"
1215,1265,1215,1255,3040000,"2019-10-11","PNBN"
1260,1280,1255,1260,3229700,"2019-10-14","PNBN"
1280,1330,1265,1290,10981400,"2019-10-15","PNBN"
1300,1300,1260,1265,4961800,"2019-10-16","PNBN"
1260,1275,1250,1260,717400,"2019-10-17","PNBN"
1260,1290,1260,1275,2033200,"2019-10-18","PNBN"
1275,1290,1265,1270,508600,"2019-10-21","PNBN"
1275,1285,1265,1275,685800,"2019-10-22","PNBN"
1275,1285,1270,1270,439900,"2019-10-23","PNBN"
1275,1295,1265,1270,1294600,"2019-10-24","PNBN"
1295,1300,1270,1270,2015500,"2019-10-25","PNBN"
1290,1295,1265,1275,916700,"2019-10-28","PNBN"
1275,1285,1260,1260,2123300,"2019-10-29","PNBN"
1255,1320,1255,1315,4053000,"2019-10-30","PNBN"
1330,1345,1295,1345,8227200,"2019-10-31","PNBN"
1340,1360,1280,1330,1235200,"2019-11-01","PNBN"
1330,1340,1310,1325,1310700,"2019-11-04","PNBN"
1320,1350,1285,1315,1796000,"2019-11-05","PNBN"
1320,1330,1305,1325,2094700,"2019-11-06","PNBN"
1330,1350,1285,1315,1912700,"2019-11-07","PNBN"
1320,1320,1295,1310,358000,"2019-11-08","PNBN"
1300,1315,1270,1300,1521900,"2019-11-11","PNBN"
1285,1300,1275,1290,293400,"2019-11-12","PNBN"
1290,1305,1290,1290,301400,"2019-11-13","PNBN"
1290,1295,1265,1290,1216400,"2019-11-14","PNBN"
1280,1295,1270,1285,2157200,"2019-11-15","PNBN"
1285,1285,1185,1205,5217000,"2019-11-18","PNBN"
1210,1235,1195,1230,4352000,"2019-11-19","PNBN"
1240,1250,1225,1230,1038400,"2019-11-20","PNBN"
1230,1230,1195,1220,2195700,"2019-11-21","PNBN"
1220,1225,1195,1200,1534700,"2019-11-22","PNBN"
1200,1210,1200,1200,307000,"2019-11-25","PNBN"
1200,1250,1200,1245,1939100,"2019-11-26","PNBN"
1245,1250,1200,1210,814200,"2019-11-27","PNBN"
1210,1210,1155,1185,2929300,"2019-11-28","PNBN"
1185,1215,1165,1215,1871900,"2019-11-29","PNBN"
1215,1220,1185,1215,947200,"2019-12-02","PNBN"
1215,1215,1185,1205,2375700,"2019-12-03","PNBN"
1185,1200,1185,1195,1292600,"2019-12-04","PNBN"
1210,1210,1180,1185,2404100,"2019-12-05","PNBN"
1190,1230,1180,1225,11173000,"2019-12-06","PNBN"
1235,1235,1185,1195,2881400,"2019-12-09","PNBN"
1200,1200,1185,1185,958400,"2019-12-10","PNBN"
1185,1210,1185,1195,1342800,"2019-12-11","PNBN"
1190,1210,1180,1195,1331900,"2019-12-12","PNBN"
1200,1260,1200,1240,6187700,"2019-12-13","PNBN"
1240,1310,1215,1290,8540900,"2019-12-16","PNBN"
1295,1305,1290,1300,1949800,"2019-12-17","PNBN"
1300,1340,1270,1340,3980700,"2019-12-18","PNBN"
1340,1345,1310,1330,1142900,"2019-12-19","PNBN"
1335,1335,1290,1325,1352000,"2019-12-20","PNBN"
1325,1325,1285,1305,1912800,"2019-12-23","PNBN"
1305,1325,1295,1320,883500,"2019-12-26","PNBN"
1320,1320,1290,1290,842400,"2019-12-27","PNBN"
1290,1335,1290,1335,6472500,"2019-12-30","PNBN"
1335,1370,1310,1370,4365700,"2020-01-02","PNBN"
1380,1400,1325,1340,3589100,"2020-01-03","PNBN"
1330,1360,1310,1320,1335200,"2020-01-06","PNBN"
1320,1345,1300,1320,750200,"2020-01-07","PNBN"
1320,1320,1275,1275,1709200,"2020-01-08","PNBN"
1275,1310,1275,1305,1528000,"2020-01-09","PNBN"
1310,1315,1285,1295,1052200,"2020-01-10","PNBN"
1295,1300,1280,1300,1474800,"2020-01-13","PNBN"
1300,1300,1280,1290,1155000,"2020-01-14","PNBN"
1295,1300,1235,1240,2623600,"2020-01-15","PNBN"
1240,1250,1220,1225,3606600,"2020-01-16","PNBN"
1225,1255,1220,1250,1156100,"2020-01-17","PNBN"
1250,1260,1225,1230,1049300,"2020-01-20","PNBN"
1230,1235,1205,1210,888900,"2020-01-21","PNBN"
1210,1210,1185,1195,1180700,"2020-01-22","PNBN"
1210,1210,1185,1185,1622400,"2020-01-23","PNBN"
1185,1220,1185,1210,901800,"2020-01-24","PNBN"
1210,1210,1165,1190,2820800,"2020-01-27","PNBN"
1180,1190,1165,1175,1579600,"2020-01-28","PNBN"
1185,1195,1165,1165,1440900,"2020-01-29","PNBN"
1165,1165,1140,1150,1616400,"2020-01-30","PNBN"
1145,1170,1145,1160,2100100,"2020-01-31","PNBN"
1160,1160,1115,1125,3383600,"2020-02-03","PNBN"
1130,1135,1110,1130,566800,"2020-02-04","PNBN"
1130,1215,1130,1210,16944000,"2020-02-05","PNBN"
1235,1245,1185,1195,5274200,"2020-02-06","PNBN"
1200,1215,1180,1185,1052900,"2020-02-07","PNBN"
1175,1175,1140,1145,5043500,"2020-02-10","PNBN"
1160,1160,1135,1135,6445200,"2020-02-11","PNBN"
1145,1175,1145,1160,4159500,"2020-02-12","PNBN"
1165,1175,1110,1125,11324100,"2020-02-13","PNBN"
1125,1190,1125,1185,6610900,"2020-02-14","PNBN"
1200,1210,1165,1205,4571500,"2020-02-17","PNBN"
1210,1250,1180,1200,8530600,"2020-02-18","PNBN"
1165,1235,1165,1220,5492600,"2020-02-19","PNBN"
1220,1240,1220,1230,2865000,"2020-02-20","PNBN"
1225,1230,1200,1210,3948700,"2020-02-21","PNBN"
1200,1200,1175,1175,3210100,"2020-02-24","PNBN"
1160,1180,1155,1175,280800,"2020-02-25","PNBN"
1180,1180,1150,1155,1499900,"2020-02-26","PNBN"
1165,1165,1080,1125,4699100,"2020-02-27","PNBN"
1095,1105,1050,1085,5275300,"2020-02-28","PNBN"
1105,1105,1000,1085,3246000,"2020-03-02","PNBN"
1085,1125,1085,1100,440300,"2020-03-03","PNBN"
1100,1150,1090,1150,1358500,"2020-03-04","PNBN"
1160,1170,1125,1155,4144800,"2020-03-05","PNBN"
1145,1150,1090,1135,4840900,"2020-03-06","PNBN"
1130,1130,1010,1015,10240100,"2020-03-09","PNBN"
1040,1050,1000,1000,1646600,"2020-03-10","PNBN"
1010,1010,950,970,6853700,"2020-03-11","PNBN"
955,955,875,900,4360900,"2020-03-12","PNBN"
855,955,840,925,8695900,"2020-03-13","PNBN"
930,930,865,865,2469600,"2020-03-16","PNBN"
815,820,805,805,4419500,"2020-03-17","PNBN"
800,800,750,750,9126600,"2020-03-18","PNBN"
710,725,700,700,1051100,"2020-03-19","PNBN"
700,720,655,660,25582500,"2020-03-20","PNBN"
645,700,615,690,15199000,"2020-03-23","PNBN"
670,700,645,645,8750100,"2020-03-24","PNBN"
690,765,645,765,10398300,"2020-03-26","PNBN"
770,805,725,770,11326200,"2020-03-27","PNBN"
725,725,720,720,1316700,"2020-03-30","PNBN"
725,745,670,690,6587400,"2020-03-31","PNBN"
690,715,685,690,2117400,"2020-04-01","PNBN"
660,700,650,690,2079100,"2020-04-02","PNBN"
700,740,700,740,3580700,"2020-04-03","PNBN"
750,785,740,785,3188300,"2020-04-06","PNBN"
815,825,760,795,4826900,"2020-04-07","PNBN"
795,805,740,740,2361000,"2020-04-08","PNBN"
745,765,705,750,1774900,"2020-04-09","PNBN"
750,765,725,755,647200,"2020-04-13","PNBN"
760,770,750,755,738100,"2020-04-14","PNBN"
760,765,735,765,3117700,"2020-04-15","PNBN"
760,765,730,745,2564600,"2020-04-16","PNBN"
765,795,745,795,4297500,"2020-04-17","PNBN"
795,810,765,780,1198200,"2020-04-20","PNBN"
770,785,745,775,2024200,"2020-04-21","PNBN"
775,775,750,765,583400,"2020-04-22","PNBN"
770,775,765,770,397400,"2020-04-23","PNBN"
770,775,730,745,1530500,"2020-04-24","PNBN"
750,755,720,750,167500,"2020-04-27","PNBN"
755,755,735,750,1705300,"2020-04-28","PNBN"
750,760,740,745,790900,"2020-04-29","PNBN"
745,760,735,755,6087100,"2020-04-30","PNBN"
755,755,715,735,3815400,"2020-05-04","PNBN"
735,745,725,735,919900,"2020-05-05","PNBN"
735,735,720,720,1909500,"2020-05-06","PNBN"
720,725,715,715,856400,"2020-05-08","PNBN"
720,745,720,735,2651300,"2020-05-11","PNBN"
735,735,725,730,658300,"2020-05-12","PNBN"
725,730,700,730,390700,"2020-05-13","PNBN"
720,730,710,710,1549200,"2020-05-14","PNBN"
690,705,685,690,898600,"2020-05-15","PNBN"
690,695,665,680,1043100,"2020-05-18","PNBN"
695,705,685,685,1813200,"2020-05-19","PNBN"
685,690,670,670,1335800,"2020-05-20","PNBN"
680,700,670,690,1228900,"2020-05-26","PNBN"
695,695,675,680,1529000,"2020-05-27","PNBN"
690,720,685,720,3983200,"2020-05-28","PNBN"
720,745,710,740,8320200,"2020-05-29","PNBN"
750,765,735,740,3001200,"2020-06-02","PNBN"
750,770,740,750,3794100,"2020-06-03","PNBN"
760,780,755,755,4944300,"2020-06-04","PNBN"
755,765,745,760,4609100,"2020-06-05","PNBN"
770,830,765,810,8359500,"2020-06-08","PNBN"
820,860,815,850,13114700,"2020-06-09","PNBN"
850,850,800,805,6897800,"2020-06-10","PNBN"
800,800,765,770,2933300,"2020-06-11","PNBN"
730,770,725,755,4159100,"2020-06-12","PNBN"
750,765,720,720,4085800,"2020-06-15","PNBN"
740,790,740,785,10017900,"2020-06-16","PNBN"
790,810,775,790,13158600,"2020-06-17","PNBN"
790,850,790,820,27505300,"2020-06-18","PNBN"
820,840,815,835,15469100,"2020-06-19","PNBN"
835,840,810,825,5809400,"2020-06-22","PNBN"
825,825,810,820,3429300,"2020-06-23","PNBN"
820,850,815,830,7259200,"2020-06-24","PNBN"
825,825,800,815,5678800,"2020-06-25","PNBN"
815,840,805,810,3039200,"2020-06-26","PNBN"
805,805,780,795,3477000,"2020-06-29","PNBN"
795,815,795,815,5456800,"2020-06-30","PNBN"
815,820,795,795,1319600,"2020-07-01","PNBN"
800,800,785,790,2497800,"2020-07-02","PNBN"
790,800,785,785,3502300,"2020-07-03","PNBN"
785,795,780,790,1894000,"2020-07-06","PNBN"
790,800,780,780,3738600,"2020-07-07","PNBN"
785,815,780,815,9109500,"2020-07-08","PNBN"
815,820,800,800,2533000,"2020-07-09","PNBN"
775,845,775,815,25687900,"2020-07-10","PNBN"
825,900,825,870,77460200,"2020-07-13","PNBN"
875,875,840,840,16381300,"2020-07-14","PNBN"
855,855,820,830,12524300,"2020-07-15","PNBN"
835,845,810,815,7213000,"2020-07-16","PNBN"
815,825,800,815,10331400,"2020-07-17","PNBN"
810,825,795,800,9641700,"2020-07-20","PNBN"
805,825,795,820,16364100,"2020-07-21","PNBN"
830,850,820,830,18211300,"2020-07-22","PNBN"
830,845,810,815,10483600,"2020-07-23","PNBN"
815,815,800,815,9372200,"2020-07-24","PNBN"
815,820,805,810,4469400,"2020-07-27","PNBN"
810,815,800,810,6850100,"2020-07-28","PNBN"
810,810,800,805,4240900,"2020-07-29","PNBN"
805,810,795,805,4804900,"2020-07-30","PNBN"
805,810,755,770,15091100,"2020-08-03","PNBN"
770,800,765,785,10772500,"2020-08-04","PNBN"
785,795,775,790,3657700,"2020-08-05","PNBN"
790,800,780,780,8510700,"2020-08-06","PNBN"
785,785,765,775,3845400,"2020-08-07","PNBN"
775,785,775,775,1745700,"2020-08-10","PNBN"
780,805,775,785,19532300,"2020-08-11","PNBN"
785,815,780,815,10762100,"2020-08-12","PNBN"
820,850,810,810,34482000,"2020-08-13","PNBN"
810,815,805,805,4324200,"2020-08-14","PNBN"
805,820,805,810,10674100,"2020-08-18","PNBN"
815,830,810,810,8608300,"2020-08-19","PNBN"
810,830,810,815,12715500,"2020-08-24","PNBN"
820,830,815,820,11339700,"2020-08-25","PNBN"
825,850,815,840,29978200,"2020-08-26","PNBN"
845,855,830,835,12614400,"2020-08-27","PNBN"
840,845,820,825,6840000,"2020-08-28","PNBN"
830,840,810,810,12677000,"2020-08-31","PNBN"
810,815,795,805,7914200,"2020-09-01","PNBN"
805,820,800,815,11522500,"2020-09-02","PNBN"
820,835,800,810,15501500,"2020-09-03","PNBN"
800,805,790,800,7372700,"2020-09-04","PNBN"
805,805,790,795,2102000,"2020-09-07","PNBN"
795,805,795,800,2081100,"2020-09-08","PNBN"
790,795,770,780,13289000,"2020-09-09","PNBN"
745,760,730,740,24349900,"2020-09-10","PNBN"
730,770,725,760,5903100,"2020-09-11","PNBN"
760,790,750,785,2347100,"2020-09-14","PNBN"
785,785,770,770,1141900,"2020-09-15","PNBN"
780,785,765,770,1358600,"2020-09-16","PNBN"
770,775,760,765,1123900,"2020-09-17","PNBN"
775,785,765,785,2988700,"2020-09-18","PNBN"
775,790,755,755,1812000,"2020-09-21","PNBN"
740,755,735,750,6043800,"2020-09-22","PNBN"
755,755,740,740,3933900,"2020-09-23","PNBN"
740,745,715,730,3643300,"2020-09-24","PNBN"
730,755,730,745,1531300,"2020-09-25","PNBN"
750,755,730,735,480100,"2020-09-28","PNBN"
740,750,735,740,1757900,"2020-09-29","PNBN"
735,745,735,740,2079100,"2020-09-30","PNBN"
750,750,735,745,826600,"2020-10-01","PNBN"
745,750,740,745,736500,"2020-10-02","PNBN"
750,755,740,745,193400,"2020-10-05","PNBN"
755,755,745,745,1073600,"2020-10-06","PNBN"
750,760,745,750,2023100,"2020-10-07","PNBN"
755,795,755,785,10055100,"2020-10-08","PNBN"
795,810,790,800,11756300,"2020-10-09","PNBN"
810,810,790,795,3870400,"2020-10-12","PNBN"
795,800,785,795,2522800,"2020-10-13","PNBN"
795,810,795,795,2707100,"2020-10-14","PNBN"
795,800,780,780,2466000,"2020-10-15","PNBN"
780,790,775,780,1351400,"2020-10-16","PNBN"
790,790,785,785,1094300,"2020-10-19","PNBN"
785,790,780,785,976500,"2020-10-20","PNBN"
795,805,790,795,13311100,"2020-10-21","PNBN"
795,800,790,795,2945700,"2020-10-22","PNBN"
800,805,795,795,2764700,"2020-10-23","PNBN"
795,800,785,800,4354300,"2020-10-26","PNBN"
800,800,785,785,4809100,"2020-10-27","PNBN"
785,795,780,785,4055400,"2020-11-02","PNBN"
790,805,785,800,8522500,"2020-11-03","PNBN"
805,810,785,785,4630300,"2020-11-04","PNBN"
790,805,790,800,4917400,"2020-11-05","PNBN"
800,810,795,805,12604300,"2020-11-06","PNBN"
800,815,800,815,13268100,"2020-11-09","PNBN"
815,850,815,840,21586100,"2020-11-10","PNBN"
840,865,830,830,19353000,"2020-11-11","PNBN"
835,835,820,825,4785500,"2020-11-12","PNBN"
820,835,815,835,3495200,"2020-11-13","PNBN"
835,845,830,840,5576800,"2020-11-16","PNBN"
845,875,840,875,15668100,"2020-11-17","PNBN"
880,895,870,875,11016400,"2020-11-18","PNBN"
880,925,870,925,17876600,"2020-11-19","PNBN"
940,970,925,940,13667500,"2020-11-20","PNBN"
945,980,930,975,8755600,"2020-11-23","PNBN"
975,1000,975,995,11063800,"2020-11-24","PNBN"
1000,1025,985,990,12403900,"2020-11-25","PNBN"
990,1010,975,1010,5827700,"2020-11-26","PNBN"
1010,1015,995,1010,6252500,"2020-11-27","PNBN"
1015,1015,940,990,18486700,"2020-11-30","PNBN"
1000,1000,960,980,7530600,"2020-12-01","PNBN"
985,1010,985,1000,10319200,"2020-12-02","PNBN"
1010,1015,990,990,6186200,"2020-12-03","PNBN"
995,1070,970,1065,74464800,"2020-12-04","PNBN"
1090,1125,1075,1115,37724900,"2020-12-07","PNBN"
1115,1125,1095,1120,21460000,"2020-12-08","PNBN"
1130,1135,1090,1095,16010000,"2020-12-10","PNBN"
1100,1110,1065,1095,5108600,"2020-12-11","PNBN"
1095,1105,1080,1105,7544400,"2020-12-14","PNBN"
1100,1105,1080,1090,6299900,"2020-12-15","PNBN"
1090,1150,1080,1150,25288500,"2020-12-16","PNBN"
1130,1180,1120,1170,24418200,"2020-12-17","PNBN"
1190,1190,1150,1165,4319600,"2020-12-18","PNBN"
1160,1170,1140,1145,6769500,"2020-12-21","PNBN"
1155,1155,1085,1085,10798300,"2020-12-22","PNBN"
1110,1110,1030,1090,6364000,"2020-12-23","PNBN"
1085,1100,1045,1080,8352000,"2020-12-28","PNBN"
1100,1100,1045,1070,8922000,"2020-12-29","PNBN"
1080,1080,1045,1065,8724100,"2020-12-30","PNBN"
1065,1100,1025,1100,7970800,"2021-01-04","PNBN"
1110,1185,1080,1170,30666000,"2021-01-05","PNBN"
1185,1205,1110,1160,32804200,"2021-01-06","PNBN"
1160,1235,1160,1210,24239300,"2021-01-07","PNBN"
1225,1250,1210,1225,16427800,"2021-01-08","PNBN"
1200,1240,1180,1190,16369100,"2021-01-11","PNBN"
1210,1210,1165,1180,9021300,"2021-01-12","PNBN"
1205,1205,1165,1170,4230300,"2021-01-13","PNBN"
1170,1170,1140,1140,19521300,"2021-01-14","PNBN"
1140,1155,1120,1130,13480700,"2021-01-15","PNBN"
1130,1150,1105,1115,10659800,"2021-01-18","PNBN"
1120,1130,1070,1070,10562800,"2021-01-19","PNBN"
1060,1110,1040,1100,6945600,"2021-01-20","PNBN"
1115,1120,1090,1090,4541600,"2021-01-21","PNBN"
1090,1105,1070,1080,6129600,"2021-01-22","PNBN"
1050,1080,1030,1060,5652600,"2021-01-25","PNBN"
1080,1080,1010,1025,10497400,"2021-01-26","PNBN"
1025,1050,980,1005,6595800,"2021-01-27","PNBN"
1005,1020,965,1005,9887400,"2021-01-28","PNBN"
1000,1010,950,1000,10317100,"2021-01-29","PNBN"
1000,1030,955,1020,5608200,"2021-02-01","PNBN"
1030,1030,1000,1000,2723600,"2021-02-02","PNBN"
1000,1060,1000,1035,17911800,"2021-02-03","PNBN"
1045,1110,1035,1100,12930600,"2021-02-04","PNBN"
1115,1145,1075,1145,12673700,"2021-02-05","PNBN"
1145,1145,1100,1120,5997900,"2021-02-08","PNBN"
1120,1130,1080,1085,5696200,"2021-02-09","PNBN"
1085,1120,1065,1115,4871300,"2021-02-10","PNBN"
1120,1130,1110,1125,4333600,"2021-02-11","PNBN"
1135,1185,1120,1160,12818100,"2021-02-15","PNBN"
1180,1180,1130,1135,4038600,"2021-02-16","PNBN"
1135,1160,1115,1120,7375400,"2021-02-17","PNBN"
1120,1140,1110,1125,3241400,"2021-02-18","PNBN"
1125,1130,1090,1130,7488400,"2021-02-19","PNBN"
1135,1140,1115,1115,5031100,"2021-02-22","PNBN"
1115,1120,1100,1105,1838100,"2021-02-23","PNBN"
1105,1145,1100,1140,8631600,"2021-02-24","PNBN"
1150,1170,1125,1160,7335500,"2021-02-25","PNBN"
1135,1160,1100,1145,3584800,"2021-02-26","PNBN"
1150,1220,1145,1220,23055000,"2021-03-01","PNBN"
1200,1235,1185,1185,6676900,"2021-03-02","PNBN"
1185,1250,1155,1210,18922600,"2021-03-03","PNBN"
1200,1235,1145,1155,12776300,"2021-03-04","PNBN"
1160,1175,1110,1120,6124900,"2021-03-05","PNBN"
1100,1130,1050,1095,16434900,"2021-03-08","PNBN"
1095,1150,1085,1140,8344700,"2021-03-09","PNBN"
1140,1150,1105,1130,3513300,"2021-03-10","PNBN"
1135,1165,1110,1115,9000900,"2021-03-12","PNBN"
1140,1155,1120,1135,2807600,"2021-03-15","PNBN"
1135,1150,1105,1120,2390100,"2021-03-16","PNBN"
1120,1120,1095,1105,1874100,"2021-03-17","PNBN"
1105,1150,1105,1135,6235000,"2021-03-18","PNBN"
1130,1140,1120,1130,1266800,"2021-03-19","PNBN"
1175,1195,1130,1185,8579700,"2021-03-22","PNBN"
1195,1195,1130,1130,3421100,"2021-03-23","PNBN"
1120,1120,1080,1085,15466700,"2021-03-24","PNBN"
1065,1085,1035,1040,10981600,"2021-03-25","PNBN"
1035,1120,1030,1115,6175800,"2021-03-26","PNBN"
1115,1115,1085,1085,1816100,"2021-03-29","PNBN"
1055,1105,1040,1105,2405000,"2021-03-30","PNBN"
1105,1110,1055,1080,5196700,"2021-03-31","PNBN"
1080,1095,1050,1085,2591300,"2021-04-01","PNBN"
1085,1090,1065,1070,906300,"2021-04-05","PNBN"
1070,1070,1050,1065,1846500,"2021-04-06","PNBN"
1080,1080,1015,1020,10550700,"2021-04-07","PNBN"
1025,1060,1015,1030,12223900,"2021-04-08","PNBN"
1035,1050,1020,1020,7102000,"2021-04-09","PNBN"
1030,1030,1000,1005,5710000,"2021-04-12","PNBN"
1005,1015,975,980,9590300,"2021-04-13","PNBN"
980,1005,980,990,3906900,"2021-04-14","PNBN"
1005,1005,975,1000,4755500,"2021-04-15","PNBN"
995,1000,975,995,8393700,"2021-04-16","PNBN"
1010,1010,975,985,3329800,"2021-04-19","PNBN"
985,990,980,980,762800,"2021-04-20","PNBN"
980,990,975,985,1271000,"2021-04-21","PNBN"
985,995,980,995,1244400,"2021-04-22","PNBN"
995,995,975,985,2411300,"2021-04-23","PNBN"
985,985,970,980,1405200,"2021-04-26","PNBN"
980,980,945,955,6902500,"2021-04-27","PNBN"
955,960,925,930,5219700,"2021-04-28","PNBN"
930,945,925,940,5001400,"2021-04-29","PNBN"
940,940,900,900,3154000,"2021-04-30","PNBN"
910,920,895,900,7309400,"2021-05-03","PNBN"
915,915,900,905,2084200,"2021-05-04","PNBN"
900,915,900,910,1532900,"2021-05-05","PNBN"
910,915,900,910,422200,"2021-05-06","PNBN"
915,920,905,910,1690000,"2021-05-07","PNBN"
915,915,900,910,1470000,"2021-05-10","PNBN"
915,915,895,900,2095100,"2021-05-11","PNBN"
900,900,870,885,2670600,"2021-05-17","PNBN"
885,885,850,875,3075200,"2021-05-18","PNBN"
875,880,860,870,1530900,"2021-05-19","PNBN"
865,885,860,870,1267600,"2021-05-20","PNBN"
875,885,870,870,732900,"2021-05-21","PNBN"
870,880,865,865,1169600,"2021-05-24","PNBN"
865,890,865,890,745900,"2021-05-25","PNBN"
900,900,865,865,3849200,"2021-05-27","PNBN"
865,880,865,865,1564100,"2021-05-28","PNBN"
865,890,865,880,987000,"2021-05-31","PNBN"
890,900,875,880,3221200,"2021-06-02","PNBN"
880,900,880,895,5819500,"2021-06-03","PNBN"
895,920,860,870,16585200,"2021-06-04","PNBN"
870,890,870,880,2786800,"2021-06-07","PNBN"
895,900,875,900,7640100,"2021-06-08","PNBN"
910,910,875,880,3699600,"2021-06-09","PNBN"
880,895,865,875,8399000,"2021-06-10","PNBN"
875,880,860,865,6637000,"2021-06-11","PNBN"
870,870,850,855,4465300,"2021-06-14","PNBN"
855,860,835,835,4079900,"2021-06-15","PNBN"
835,850,830,840,1562100,"2021-06-16","PNBN"
840,840,820,830,5162000,"2021-06-17","PNBN"
830,885,800,885,6829100,"2021-06-18","PNBN"
875,875,825,860,5837000,"2021-06-21","PNBN"
860,860,835,835,3409200,"2021-06-22","PNBN"
840,840,820,820,3038900,"2021-06-23","PNBN"
820,830,815,820,2215500,"2021-06-24","PNBN"
815,820,810,815,1449800,"2021-06-25","PNBN"
815,815,795,800,2258400,"2021-06-28","PNBN"
800,810,790,790,2422700,"2021-06-29","PNBN"
790,795,775,780,2451000,"2021-06-30","PNBN"
775,795,775,780,1774000,"2021-07-01","PNBN"
780,795,780,795,2613400,"2021-07-02","PNBN"
800,840,790,800,5505100,"2021-07-05","PNBN"
800,805,780,785,8554600,"2021-07-06","PNBN"
790,800,785,800,1590200,"2021-07-07","PNBN"
805,810,775,775,7453100,"2021-07-08","PNBN"
775,790,775,785,3115300,"2021-07-09","PNBN"
785,795,775,780,4044400,"2021-07-12","PNBN"
780,785,760,765,5550900,"2021-07-13","PNBN"
760,770,740,745,5137600,"2021-07-14","PNBN"
745,755,735,740,4898700,"2021-07-15","PNBN"
745,770,745,760,4147400,"2021-07-16","PNBN"
760,770,750,760,1725700,"2021-07-19","PNBN"
760,775,755,755,8734500,"2021-07-21","PNBN"
760,780,760,765,8343000,"2021-07-22","PNBN"
770,815,765,795,13856800,"2021-07-23","PNBN"
795,815,770,790,8280700,"2021-07-26","PNBN"
790,795,765,770,4946200,"2021-07-27","PNBN"
775,775,750,750,5953000,"2021-07-28","PNBN"
750,765,745,755,4368100,"2021-07-29","PNBN"
760,770,725,730,15821100,"2021-07-30","PNBN"
725,750,725,750,7799500,"2021-08-02","PNBN"
750,810,745,800,18739600,"2021-08-03","PNBN"
800,875,790,870,24249300,"2021-08-04","PNBN"
880,880,840,845,15868100,"2021-08-05","PNBN"
845,850,815,815,9424500,"2021-08-06","PNBN"
815,845,805,805,14577800,"2021-08-09","PNBN"
805,835,795,805,11501100,"2021-08-10","PNBN"
800,835,790,805,11394900,"2021-08-12","PNBN"
810,810,780,780,5177200,"2021-08-13","PNBN"
790,790,760,785,7530600,"2021-08-16","PNBN"
785,795,765,790,5017800,"2021-08-18","PNBN"
790,790,765,770,6955900,"2021-08-19","PNBN"
770,770,755,755,7280400,"2021-08-20","PNBN"
760,790,755,780,3668900,"2021-08-23","PNBN"
780,790,770,775,1230700,"2021-08-24","PNBN"
785,785,770,770,1442700,"2021-08-25","PNBN"
770,785,760,765,2998600,"2021-08-26","PNBN"
765,770,755,760,1513800,"2021-08-27","PNBN"
770,785,760,775,3575400,"2021-08-30","PNBN"
775,795,775,785,4654200,"2021-08-31","PNBN"
790,810,780,805,6944500,"2021-09-01","PNBN"
805,815,785,790,8851300,"2021-09-02","PNBN"
790,800,780,790,6006500,"2021-09-03","PNBN"
790,805,790,800,4923800,"2021-09-06","PNBN"
800,805,790,805,2119400,"2021-09-07","PNBN"
805,810,780,780,4410200,"2021-09-08","PNBN"
780,790,775,785,2331200,"2021-09-09","PNBN"
785,800,785,790,1835500,"2021-09-10","PNBN"
790,800,780,785,2679800,"2021-09-13","PNBN"
785,795,785,790,2404800,"2021-09-14","PNBN"
790,795,765,770,11119500,"2021-09-15","PNBN"
780,780,760,765,8381200,"2021-09-16","PNBN"
765,775,760,765,3835100,"2021-09-17","PNBN"
770,770,740,750,14250800,"2021-09-20","PNBN"
745,750,735,745,6789700,"2021-09-21","PNBN"
745,750,740,745,6511900,"2021-09-22","PNBN"
750,750,735,740,9324500,"2021-09-23","PNBN"
740,750,735,735,6196500,"2021-09-24","PNBN"
735,740,730,730,5431800,"2021-09-27","PNBN"
735,735,720,725,12874200,"2021-09-28","PNBN"
725,735,720,730,5192700,"2021-09-29","PNBN"
735,755,735,745,11540300,"2021-09-30","PNBN"
740,755,740,750,7159000,"2021-10-01","PNBN"
750,780,745,760,16377900,"2021-10-04","PNBN"
760,765,745,755,5678200,"2021-10-05","PNBN"
755,775,755,765,12589800,"2021-10-06","PNBN"
765,775,760,775,12910900,"2021-10-07","PNBN"
785,795,765,770,20912700,"2021-10-08","PNBN"
770,780,750,755,20690600,"2021-10-11","PNBN"
760,770,750,755,13758600,"2021-10-12","PNBN"
760,790,755,780,23996200,"2021-10-13","PNBN"
790,835,780,820,41534800,"2021-10-14","PNBN"
825,830,805,820,21662000,"2021-10-15","PNBN"
820,850,820,845,21501700,"2021-10-18","PNBN"
845,855,805,820,20626400,"2021-10-19","PNBN"
825,840,810,820,13745900,"2021-10-21","PNBN"
820,825,805,820,14584900,"2021-10-22","PNBN"
825,835,820,830,9616900,"2021-10-25","PNBN"
830,835,815,825,5749700,"2021-10-26","PNBN"
825,830,805,810,7859800,"2021-10-27","PNBN"
810,810,775,790,14764600,"2021-10-28","PNBN"
790,800,785,790,8206700,"2021-10-29","PNBN"
800,800,785,795,7649500,"2021-11-01","PNBN"
795,805,785,790,6866100,"2021-11-02","PNBN"
790,795,780,795,3674400,"2021-11-03","PNBN"
800,810,795,800,2568000,"2021-11-04","PNBN"
800,805,800,805,2654700,"2021-11-05","PNBN"
805,820,800,810,4944900,"2021-11-08","PNBN"
810,815,805,805,4082400,"2021-11-09","PNBN"
805,810,790,800,8426000,"2021-11-10","PNBN"
800,810,795,805,4885300,"2021-11-11","PNBN"
805,805,775,780,26247600,"2021-11-12","PNBN"
780,785,775,780,8861200,"2021-11-15","PNBN"
780,795,780,790,9908800,"2021-11-16","PNBN"
790,795,780,785,3569200,"2021-11-17","PNBN"
790,790,785,785,1949100,"2021-11-18","PNBN"
790,795,775,785,6192300,"2021-11-19","PNBN"
785,785,770,775,9442400,"2021-11-22","PNBN"
775,785,765,770,11389700,"2021-11-23","PNBN"
775,775,765,770,4357100,"2021-11-24","PNBN"
770,775,760,765,7098500,"2021-11-25","PNBN"
770,770,745,750,29739700,"2021-11-26","PNBN"
740,760,735,755,3959600,"2021-11-29","PNBN"
760,765,750,755,7386400,"2021-11-30","PNBN"
755,765,750,755,4167200,"2021-12-01","PNBN"
760,765,755,760,3715400,"2021-12-02","PNBN"
765,770,760,765,1464500,"2021-12-03","PNBN"
765,770,760,760,4374100,"2021-12-06","PNBN"
760,775,755,760,1402000,"2021-12-07","PNBN"
770,770,755,760,3840200,"2021-12-08","PNBN"
765,765,755,765,4102600,"2021-12-09","PNBN"
765,770,755,765,2516800,"2021-12-10","PNBN"
770,770,755,760,4285100,"2021-12-13","PNBN"
765,765,755,755,3271100,"2021-12-14","PNBN"
755,765,750,765,3195700,"2021-12-15","PNBN"
765,770,755,765,1800100,"2021-12-16","PNBN"
765,770,740,740,11133100,"2021-12-17","PNBN"
740,755,735,750,7400600,"2021-12-20","PNBN"
750,755,735,750,4447400,"2021-12-21","PNBN"
750,755,740,745,5851300,"2021-12-22","PNBN"
750,760,745,750,2555100,"2021-12-23","PNBN"
750,760,745,750,4478100,"2021-12-24","PNBN"
755,770,750,755,3262800,"2021-12-27","PNBN"
755,775,755,765,3038200,"2021-12-28","PNBN"
770,775,755,765,2910100,"2021-12-29","PNBN"
760,775,760,770,1736900,"2021-12-30","PNBN"
775,785,760,775,3532600,"2022-01-03","PNBN"
780,785,765,770,2186700,"2022-01-04","PNBN"
770,775,755,760,4189200,"2022-01-05","PNBN"
760,760,750,760,2958200,"2022-01-06","PNBN"
755,765,755,755,4441800,"2022-01-07","PNBN"
760,760,750,755,5287200,"2022-01-10","PNBN"
750,760,740,755,10364000,"2022-01-11","PNBN"
755,760,745,755,8370400,"2022-01-12","PNBN"
755,760,755,755,2250500,"2022-01-13","PNBN"
760,765,755,760,3093700,"2022-01-14","PNBN"
760,765,755,755,3512800,"2022-01-17","PNBN"
755,765,745,755,5168500,"2022-01-18","PNBN"
755,760,745,750,5292500,"2022-01-19","PNBN"
750,760,750,750,1516000,"2022-01-20","PNBN"
750,760,745,755,1299000,"2022-01-21","PNBN"
755,760,745,755,4805000,"2022-01-24","PNBN"
750,760,745,750,5117500,"2022-01-25","PNBN"
750,755,745,745,1932600,"2022-01-26","PNBN"
745,755,740,745,3071800,"2022-01-27","PNBN"
750,750,745,745,1178800,"2022-01-28","PNBN"
750,750,740,745,644800,"2022-01-31","PNBN"
745,755,740,750,2097500,"2022-02-02","PNBN"
755,760,750,755,2083000,"2022-02-03","PNBN"
750,760,750,755,1761900,"2022-02-04","PNBN"
755,760,745,750,4899200,"2022-02-07","PNBN"
750,825,750,825,33968000,"2022-02-08","PNBN"
825,835,790,800,31735700,"2022-02-09","PNBN"
810,820,785,800,13227600,"2022-02-10","PNBN"
800,810,780,795,4061000,"2022-02-11","PNBN"
795,795,770,790,5439800,"2022-02-14","PNBN"
790,795,770,785,5300500,"2022-02-15","PNBN"
785,810,785,805,8334300,"2022-02-16","PNBN"
805,810,795,795,4210700,"2022-02-17","PNBN"
795,805,795,800,7428400,"2022-02-18","PNBN"
790,810,790,800,5585200,"2022-02-21","PNBN"
800,820,795,815,7952000,"2022-02-22","PNBN"
815,825,805,825,14539500,"2022-02-23","PNBN"
825,830,795,795,13854700,"2022-02-24","PNBN"
800,810,790,800,10672700,"2022-02-25","PNBN"
795,805,795,805,2137400,"2022-03-01","PNBN"
805,810,790,805,5472600,"2022-03-02","PNBN"
805,805,780,795,8713200,"2022-03-04","PNBN"
795,795,775,790,7696300,"2022-03-07","PNBN"
790,790,775,785,2611600,"2022-03-08","PNBN"
785,790,780,790,1850800,"2022-03-09","PNBN"
790,795,785,790,1765800,"2022-03-10","PNBN"
790,795,775,790,2640900,"2022-03-11","PNBN"
790,805,785,800,4158700,"2022-03-14","PNBN"
800,805,795,800,4038900,"2022-03-15","PNBN"
800,810,795,795,5043700,"2022-03-16","PNBN"
795,810,795,800,2601100,"2022-03-17","PNBN"
805,810,795,800,1281100,"2022-03-18","PNBN"
800,810,800,810,4268200,"2022-03-21","PNBN"
810,815,800,810,3413800,"2022-03-22","PNBN"
810,820,805,820,5960700,"2022-03-23","PNBN"
820,840,810,825,8279400,"2022-03-24","PNBN"
825,830,810,825,7756200,"2022-03-25","PNBN"
820,820,800,805,7271300,"2022-03-28","PNBN"
800,805,750,765,43772100,"2022-03-29","PNBN"
760,780,760,770,9081600,"2022-03-30","PNBN"
770,775,750,760,7443700,"2022-03-31","PNBN"
760,765,750,750,9335300,"2022-04-01","PNBN"
750,755,730,755,13124400,"2022-04-04","PNBN"
755,760,740,740,17045000,"2022-04-05","PNBN"
750,765,740,760,16503400,"2022-04-06","PNBN"
760,765,755,760,2247000,"2022-04-07","PNBN"
760,780,755,770,4697500,"2022-04-08","PNBN"
775,780,760,770,10251600,"2022-04-11","PNBN"
770,780,760,765,5671200,"2022-04-12","PNBN"
765,805,765,765,15558700,"2022-04-13","PNBN"
770,785,755,760,3449000,"2022-04-14","PNBN"
765,865,760,865,53400700,"2022-04-18","PNBN"
865,910,845,860,23827700,"2022-04-19","PNBN"
860,1030,860,1010,92033500,"2022-04-20","PNBN"
1020,1020,965,975,23632200,"2022-04-21","PNBN"
980,1010,940,950,22360100,"2022-04-22","PNBN"
950,975,935,935,11626900,"2022-04-25","PNBN"
935,950,915,935,8748400,"2022-04-26","PNBN"
940,945,920,925,4328900,"2022-04-27","PNBN"
925,1015,925,1010,21771300,"2022-04-28","PNBN"
990,1010,960,1005,12665000,"2022-05-09","PNBN"
990,990,935,945,12043400,"2022-05-10","PNBN"
950,965,930,930,5044000,"2022-05-11","PNBN"
930,965,920,950,16513300,"2022-05-12","PNBN"
955,970,930,950,33041400,"2022-05-13","PNBN"
950,1015,930,985,14547000,"2022-05-17","PNBN"
990,1050,980,1015,16835400,"2022-05-18","PNBN"
1015,1050,980,1050,30784100,"2022-05-19","PNBN"
1065,1085,1010,1010,10989200,"2022-05-20","PNBN"
1025,1050,995,1025,12277300,"2022-05-23","PNBN"
1025,1035,1000,1020,2529500,"2022-05-24","PNBN"
1020,1040,1010,1040,4636800,"2022-05-25","PNBN"
1040,1080,1035,1065,14639400,"2022-05-27","PNBN"
1075,1210,1070,1185,68321900,"2022-05-30","PNBN"
1200,1260,1170,1205,66374600,"2022-05-31","PNBN"
1205,1375,1205,1370,48663600,"2022-06-02","PNBN"
1380,1430,1330,1355,30777800,"2022-06-03","PNBN"
1315,1470,1315,1460,31687600,"2022-06-06","PNBN"
1490,1560,1455,1495,40930700,"2022-06-07","PNBN"
1500,1530,1455,1485,31584700,"2022-06-08","PNBN"
1500,1555,1490,1530,35714600,"2022-06-09","PNBN"
1535,1765,1530,1690,117197100,"2022-06-10","PNBN"
1710,1835,1630,1800,106880500,"2022-06-13","PNBN"
1790,1815,1675,1770,35755700,"2022-06-14","PNBN"
1785,1785,1665,1750,19859400,"2022-06-15","PNBN"
1750,1820,1735,1785,21678100,"2022-06-16","PNBN"
1775,1810,1735,1800,13977200,"2022-06-17","PNBN"
1800,1810,1715,1785,22602000,"2022-06-20","PNBN"
1800,1880,1750,1830,44480700,"2022-06-21","PNBN"
1880,1880,1705,1705,69309100,"2022-06-22","PNBN"
1710,1710,1590,1590,48404900,"2022-06-23","PNBN"
1550,1620,1480,1580,70237200,"2022-06-24","PNBN"
1555,1770,1555,1760,40571500,"2022-06-27","PNBN"
1760,1780,1670,1715,13386400,"2022-06-28","PNBN"
1700,1735,1655,1690,24846300,"2022-06-29","PNBN"
1695,1695,1605,1690,12628600,"2022-06-30","PNBN"
1655,1695,1575,1595,12328100,"2022-07-01","PNBN"
1595,1600,1520,1590,8821900,"2022-07-04","PNBN"
1590,1660,1570,1645,13546900,"2022-07-05","PNBN"
1670,1670,1595,1625,8739300,"2022-07-06","PNBN"
1650,1715,1640,1685,17139800,"2022-07-07","PNBN"
1720,2070,1705,1945,70692000,"2022-07-08","PNBN"
1955,1990,1850,1870,18920100,"2022-07-11","PNBN"
1870,1960,1855,1875,13994500,"2022-07-12","PNBN"
1890,1955,1790,1890,25774500,"2022-07-13","PNBN"
1890,1925,1825,1825,16625600,"2022-07-14","PNBN"
1820,1910,1820,1855,15729100,"2022-07-15","PNBN"
1865,1875,1795,1825,8794400,"2022-07-18","PNBN"
1825,1855,1810,1820,8083600,"2022-07-19","PNBN"
1810,1845,1800,1830,7572800,"2022-07-20","PNBN"
1830,1905,1830,1895,15152600,"2022-07-21","PNBN"
1900,1910,1835,1870,6975200,"2022-07-22","PNBN"
1865,1870,1740,1780,14507000,"2022-07-25","PNBN"
1755,1775,1720,1730,6837800,"2022-07-26","PNBN"
1720,1790,1705,1790,10770600,"2022-07-27","PNBN"
1790,1810,1740,1750,2532600,"2022-07-28","PNBN"
1750,1790,1730,1790,7277800,"2022-07-29","PNBN"
1790,1890,1790,1860,6880100,"2022-08-01","PNBN"
1880,1880,1785,1850,7061300,"2022-08-02","PNBN"
1855,1980,1840,1970,11444800,"2022-08-03","PNBN"
1995,1995,1870,1900,18460600,"2022-08-04","PNBN"
1880,1900,1790,1790,24208300,"2022-08-05","PNBN"
1790,1790,1690,1770,8350100,"2022-08-08","PNBN"
1760,1775,1730,1760,5993600,"2022-08-09","PNBN"
1750,1790,1730,1740,4059300,"2022-08-10","PNBN"
1740,1760,1720,1755,2026000,"2022-08-11","PNBN"
1760,1765,1700,1715,6908500,"2022-08-12","PNBN"
1715,1715,1595,1595,21917800,"2022-08-15","PNBN"
1570,1590,1550,1560,10443800,"2022-08-16","PNBN"
1560,1590,1550,1585,8333800,"2022-08-18","PNBN"
1585,1595,1560,1565,4503500,"2022-08-19","PNBN"
1565,1930,1515,1915,66828800,"2022-08-22","PNBN"
1950,2130,1855,2050,70210000,"2022-08-23","PNBN"
2080,2210,2020,2150,70404800,"2022-08-24","PNBN"
2150,2280,2120,2250,40726400,"2022-08-25","PNBN"
2220,2280,2150,2160,16091700,"2022-08-26","PNBN"
2130,2220,2090,2150,17253400,"2022-08-29","PNBN"
2150,2190,2000,2000,14424100,"2022-08-30","PNBN"
1960,2010,1885,1995,25058700,"2022-08-31","PNBN"
1995,2080,1985,1990,7796000,"2022-09-01","PNBN"
1985,2030,1955,1980,4292900,"2022-09-02","PNBN"
1975,2070,1940,1940,7107800,"2022-09-05","PNBN"
1940,1985,1930,1965,6526100,"2022-09-06","PNBN"
1960,2000,1940,1980,4478900,"2022-09-07","PNBN"
1990,2080,1960,2020,15064300,"2022-09-08","PNBN"
2020,2040,1960,2010,8858200,"2022-09-09","PNBN"
2010,2040,1975,2010,2832100,"2022-09-12","PNBN"
2010,2070,2000,2040,7337500,"2022-09-13","PNBN"
2040,2240,2000,2180,21391200,"2022-09-14","PNBN"
2200,2250,2100,2180,14176000,"2022-09-15","PNBN"
2180,2240,2080,2200,14406400,"2022-09-16","PNBN"
2220,2250,2060,2140,6186300,"2022-09-19","PNBN"
2140,2150,2080,2100,2634600,"2022-09-20","PNBN"
2120,2210,2080,2130,6722600,"2022-09-21","PNBN"
2140,2170,2100,2160,3633300,"2022-09-22","PNBN"
2180,2350,2160,2270,18084800,"2022-09-23","PNBN"
2270,2420,2210,2350,13190400,"2022-09-26","PNBN"
2370,2390,2290,2330,3625500,"2022-09-27","PNBN"
2330,2410,2300,2360,9744200,"2022-09-28","PNBN"
2360,2370,2200,2200,12645600,"2022-09-29","PNBN"
2070,2180,2050,2130,17576100,"2022-09-30","PNBN"
2100,2200,2080,2160,2284700,"2022-10-03","PNBN"
2200,2210,2140,2170,4535600,"2022-10-04","PNBN"
2150,2210,2120,2170,6143300,"2022-10-05","PNBN"
2180,2320,2120,2270,13639000,"2022-10-06","PNBN"
2270,2400,2250,2330,8511300,"2022-10-07","PNBN"
2330,2490,2300,2320,13012700,"2022-10-10","PNBN"
2320,2350,2260,2300,4727100,"2022-10-11","PNBN"
2290,2330,2190,2300,4563600,"2022-10-12","PNBN"
2300,2400,2270,2350,10939300,"2022-10-13","PNBN"
2350,2430,2330,2400,9217400,"2022-10-14","PNBN"
2400,2450,2330,2380,5199500,"2022-10-17","PNBN"
2380,2410,2290,2370,5495500,"2022-10-18","PNBN"
2370,2640,2360,2600,22346000,"2022-10-19","PNBN"
2600,2640,2560,2630,4713900,"2022-10-20","PNBN"
2630,2730,2610,2730,8293800,"2022-10-21","PNBN"
2730,2790,2650,2710,8588000,"2022-10-24","PNBN"
2710,2780,2670,2780,8029200,"2022-10-25","PNBN"
2750,2790,2620,2630,11895100,"2022-10-26","PNBN"
2630,2690,2560,2610,7444200,"2022-10-27","PNBN"
2660,2660,2430,2430,29478200,"2022-10-28","PNBN"
2330,2470,2260,2400,29610000,"2022-10-31","PNBN"
2410,2450,2240,2240,24500300,"2022-11-01","PNBN"
2200,2350,2150,2350,18566800,"2022-11-02","PNBN"
2340,2440,2280,2410,9828600,"2022-11-03","PNBN"
2440,2440,2250,2250,12445500,"2022-11-04","PNBN"
2200,2260,2100,2120,21111100,"2022-11-07","PNBN"
2160,2250,2080,2190,7457400,"2022-11-08","PNBN"
2190,2190,2100,2160,7139200,"2022-11-09","PNBN"
2180,2200,2100,2120,6237600,"2022-11-10","PNBN"
2170,2170,2100,2130,4278200,"2022-11-11","PNBN"
2130,2140,1995,2060,7207700,"2022-11-14","PNBN"
2060,2080,1995,2010,7155700,"2022-11-15","PNBN"
2020,2050,1990,2000,5841800,"2022-11-16","PNBN"
2020,2120,2020,2030,12109400,"2022-11-17","PNBN"
2030,2090,2020,2050,6865800,"2022-11-18","PNBN"
2070,2070,2010,2020,2704400,"2022-11-21","PNBN"
2020,2050,1990,2040,5086600,"2022-11-22","PNBN"
2040,2140,2040,2100,11505100,"2022-11-23","PNBN"
2130,2140,2040,2090,6263300,"2022-11-24","PNBN"
2090,2110,2020,2020,3374200,"2022-11-25","PNBN"
2050,2050,1880,1895,16974900,"2022-11-28","PNBN"
1895,1895,1765,1805,11921400,"2022-11-29","PNBN"
1815,1910,1755,1900,8709800,"2022-11-30","PNBN"
1900,1910,1800,1800,6099300,"2022-12-01","PNBN"
1800,1845,1770,1820,2857100,"2022-12-02","PNBN"
1795,1850,1795,1840,2797000,"2022-12-05","PNBN"
1845,1845,1800,1800,1394600,"2022-12-06","PNBN"
1800,1810,1705,1730,4204100,"2022-12-07","PNBN"
1715,1805,1690,1790,3917500,"2022-12-08","PNBN"
1810,1880,1710,1750,4545100,"2022-12-09","PNBN"
1770,1810,1745,1765,2167900,"2022-12-12","PNBN"
1780,1800,1715,1750,2749100,"2022-12-13","PNBN"
1755,1760,1700,1735,2239200,"2022-12-14","PNBN"
1735,1745,1720,1720,1033500,"2022-12-15","PNBN"
1720,1755,1710,1735,1223500,"2022-12-16","PNBN"
1745,1760,1705,1705,1333100,"2022-12-19","PNBN"
1705,1705,1590,1590,7872800,"2022-12-20","PNBN"
1585,1590,1500,1540,4241400,"2022-12-21","PNBN"
1540,1645,1535,1600,3714100,"2022-12-22","PNBN"
1600,1645,1580,1600,1984400,"2022-12-23","PNBN"
1600,1635,1580,1590,1492100,"2022-12-26","PNBN"
1590,1600,1530,1540,2884700,"2022-12-27","PNBN"
1540,1600,1535,1550,2075400,"2022-12-28","PNBN"
1550,1575,1530,1545,970500,"2022-12-29","PNBN"
1550,1560,1525,1540,1312000,"2022-12-30","PNBN"
1560,1575,1455,1470,6824200,"2023-01-02","PNBN"
1475,1475,1400,1410,6103300,"2023-01-03","PNBN"
1410,1460,1395,1400,5841800,"2023-01-04","PNBN"
1410,1415,1305,1305,9304100,"2023-01-05","PNBN"
1305,1305,1230,1255,10582000,"2023-01-06","PNBN"
1260,1335,1260,1315,4897800,"2023-01-09","PNBN"
1315,1315,1225,1230,2952900,"2023-01-10","PNBN"
1230,1275,1225,1250,2426700,"2023-01-11","PNBN"
1260,1345,1260,1340,3926200,"2023-01-12","PNBN"
1340,1365,1310,1320,2417700,"2023-01-13","PNBN"
1325,1325,1300,1305,654100,"2023-01-16","PNBN"
1305,1360,1305,1340,1931500,"2023-01-17","PNBN"
1345,1405,1330,1365,1228100,"2023-01-18","PNBN"
1365,1395,1350,1375,1464900,"2023-01-19","PNBN"
1385,1395,1365,1390,1551900,"2023-01-20","PNBN"
1390,1430,1375,1395,2249500,"2023-01-24","PNBN"
1395,1540,1395,1525,7454600,"2023-01-25","PNBN"
1535,1620,1505,1610,20996000,"2023-01-26","PNBN"
1610,1695,1590,1625,9204200,"2023-01-27","PNBN"
1610,1670,1600,1600,6159200,"2023-01-30","PNBN"
1600,1625,1575,1580,2486600,"2023-01-31","PNBN"
1580,1650,1580,1585,3131200,"2023-02-01","PNBN"
1585,1650,1520,1640,4658200,"2023-02-02","PNBN"
1645,1665,1585,1585,3255400,"2023-02-03","PNBN"
1585,1625,1545,1545,2295600,"2023-02-06","PNBN"
1545,1610,1495,1500,9294300,"2023-02-07","PNBN"
1500,1540,1475,1500,2913400,"2023-02-08","PNBN"
1500,1535,1475,1500,2441100,"2023-02-09","PNBN"
1500,1500,1420,1445,6824700,"2023-02-10","PNBN"
1445,1530,1420,1465,5041600,"2023-02-13","PNBN"
1480,1510,1465,1480,1468700,"2023-02-14","PNBN"
1485,1485,1405,1420,2648900,"2023-02-15","PNBN"
1430,1450,1400,1405,1534400,"2023-02-16","PNBN"
1410,1435,1410,1425,817500,"2023-02-17","PNBN"
1445,1575,1445,1555,17324800,"2023-02-20","PNBN"
1560,1575,1470,1470,8703300,"2023-02-21","PNBN"
1470,1495,1425,1440,4685700,"2023-02-22","PNBN"
1440,1450,1370,1395,4393700,"2023-02-23","PNBN"
1395,1440,1395,1415,2428500,"2023-02-24","PNBN"
1400,1430,1350,1395,3160800,"2023-02-27","PNBN"
1400,1445,1340,1445,8566300,"2023-02-28","PNBN"
1445,1510,1420,1475,4835700,"2023-03-01","PNBN"
1475,1520,1425,1430,3916600,"2023-03-02","PNBN"
1430,1460,1410,1455,2313500,"2023-03-03","PNBN"
1455,1530,1445,1525,5696000,"2023-03-06","PNBN"
1525,1565,1425,1450,5655400,"2023-03-07","PNBN"
1450,1490,1425,1490,1667300,"2023-03-08","PNBN"
1520,1565,1495,1515,4269700,"2023-03-09","PNBN"
1525,1525,1450,1460,4214800,"2023-03-10","PNBN"
1480,1480,1370,1390,8752300,"2023-03-13","PNBN"
1380,1390,1340,1350,6794100,"2023-03-14","PNBN"
1375,1395,1325,1330,7311500,"2023-03-15","PNBN"
1340,1345,1295,1295,4120200,"2023-03-16","PNBN"
1300,1450,1300,1450,5724400,"2023-03-17","PNBN"
1450,1460,1375,1385,3813400,"2023-03-20","PNBN"
1385,1420,1385,1415,1479400,"2023-03-21","PNBN"
1415,1435,1405,1415,797800,"2023-03-24","PNBN"
1415,1430,1385,1390,1519800,"2023-03-27","PNBN"
1400,1400,1370,1380,1775600,"2023-03-28","PNBN"
1370,1405,1370,1400,1469400,"2023-03-29","PNBN"
1405,1425,1350,1385,3298900,"2023-03-30","PNBN"
1385,1430,1365,1430,2509400,"2023-03-31","PNBN"
1430,1450,1385,1405,1084100,"2023-04-03","PNBN"
1410,1410,1365,1370,1851500,"2023-04-04","PNBN"
1370,1380,1330,1340,3599100,"2023-04-05","PNBN"
1340,1340,1300,1300,4018900,"2023-04-06","PNBN"
1300,1310,1255,1270,2617900,"2023-04-10","PNBN"
1280,1295,1265,1280,1540800,"2023-04-11","PNBN"
1280,1325,1275,1325,3329300,"2023-04-12","PNBN"
1325,1340,1295,1300,2032500,"2023-04-13","PNBN"
1300,1335,1285,1300,2099700,"2023-04-14","PNBN"
1300,1300,1260,1275,1196300,"2023-04-17","PNBN"
1275,1335,1265,1315,1877800,"2023-04-18","PNBN"
1315,1360,1265,1270,3432900,"2023-04-26","PNBN"
1270,1270,1185,1185,4726100,"2023-04-27","PNBN"
1180,1185,1105,1105,11956300,"2023-04-28","PNBN"
1100,1105,1040,1040,6015100,"2023-05-02","PNBN"
1030,1095,1030,1085,3346500,"2023-05-03","PNBN"
1100,1110,1070,1070,2928400,"2023-05-04","PNBN"
1070,1090,1070,1085,1915700,"2023-05-05","PNBN"
1105,1145,1085,1135,2609400,"2023-05-08","PNBN"
1135,1160,1125,1140,1497200,"2023-05-09","PNBN"
1120,1170,1115,1135,1421700,"2023-05-10","PNBN"
1135,1135,1105,1120,1526400,"2023-05-11","PNBN"
1130,1160,1110,1160,1668500,"2023-05-12","PNBN"
1170,1215,1135,1145,2111000,"2023-05-15","PNBN"
1150,1150,1110,1110,1484400,"2023-05-16","PNBN"
1115,1115,1085,1110,786100,"2023-05-17","PNBN"
1110,1135,1090,1130,920700,"2023-05-19","PNBN"
1140,1160,1135,1150,909800,"2023-05-22","PNBN"
1160,1160,1130,1130,608000,"2023-05-23","PNBN"
1140,1140,1115,1135,1015100,"2023-05-24","PNBN"
1135,1135,1115,1120,521800,"2023-05-25","PNBN"
1130,1130,1120,1125,271600,"2023-05-26","PNBN"
1125,1125,1095,1100,915100,"2023-05-29","PNBN"
1100,1115,1075,1095,1383400,"2023-05-30","PNBN"
1080,1110,1080,1085,1586200,"2023-05-31","PNBN"
1095,1130,1085,1120,578400,"2023-06-05","PNBN"
1115,1145,1100,1140,461600,"2023-06-06","PNBN"
1130,1160,1120,1140,1073100,"2023-06-07","PNBN"
1140,1150,1125,1135,715200,"2023-06-08","PNBN"
1150,1155,1120,1140,1316300,"2023-06-09","PNBN"
1140,1210,1125,1160,3905400,"2023-06-12","PNBN"
1165,1170,1140,1145,3327600,"2023-06-13","PNBN"
1145,1145,1130,1135,2117000,"2023-06-14","PNBN"
1135,1150,1125,1145,1708500,"2023-06-15","PNBN"
1155,1155,1120,1120,2573100,"2023-06-16","PNBN"
1120,1130,1105,1110,2265500,"2023-06-19","PNBN"
1115,1120,1085,1090,3063600,"2023-06-20","PNBN"
1095,1115,1090,1110,2362800,"2023-06-21","PNBN"
1110,1170,1095,1145,7027900,"2023-06-22","PNBN"
1150,1190,1125,1125,5990800,"2023-06-23","PNBN"
1130,1140,1100,1105,3416700,"2023-06-26","PNBN"
1105,1115,1085,1085,4912900,"2023-06-27","PNBN"
1095,1145,1095,1145,10283500,"2023-07-03","PNBN"
1150,1160,1130,1140,6247400,"2023-07-04","PNBN"
1140,1290,1140,1245,23921600,"2023-07-05","PNBN"
1245,1330,1210,1305,21263700,"2023-07-06","PNBN"
1300,1345,1285,1285,11101300,"2023-07-07","PNBN"
1285,1300,1255,1265,4381100,"2023-07-10","PNBN"
1265,1315,1260,1300,8685600,"2023-07-11","PNBN"
1305,1315,1220,1230,15078200,"2023-07-12","PNBN"
1230,1240,1185,1190,11246900,"2023-07-13","PNBN"
1200,1245,1200,1235,4083500,"2023-07-14","PNBN"
1240,1255,1235,1240,2628600,"2023-07-17","PNBN"
1250,1265,1220,1220,3403500,"2023-07-18","PNBN"
1230,1240,1220,1225,2738500,"2023-07-20","PNBN"
1225,1235,1210,1210,2829600,"2023-07-21","PNBN"
1210,1265,1210,1255,4634500,"2023-07-24","PNBN"
1255,1265,1230,1230,4305400,"2023-07-25","PNBN"
1250,1300,1245,1255,13575100,"2023-07-26","PNBN"
1285,1335,1270,1305,25383600,"2023-07-27","PNBN"
1305,1315,1270,1285,14021200,"2023-07-28","PNBN"
1285,1310,1280,1280,8014600,"2023-07-31","PNBN"
1290,1290,1245,1260,6599700,"2023-08-01","PNBN"
1260,1270,1230,1265,11673000,"2023-08-02","PNBN"
1265,1325,1250,1320,10535300,"2023-08-03","PNBN"
1325,1335,1295,1330,6229100,"2023-08-04","PNBN"
1335,1410,1330,1410,18794000,"2023-08-07","PNBN"
1420,1425,1385,1385,6896300,"2023-08-08","PNBN"
1385,1400,1345,1365,10648100,"2023-08-09","PNBN"
1365,1365,1320,1325,6840900,"2023-08-10","PNBN"
1325,1365,1310,1340,5026300,"2023-08-11","PNBN"
1350,1370,1330,1350,3652400,"2023-08-14","PNBN"
1370,1370,1345,1360,6243500,"2023-08-15","PNBN"
1365,1370,1345,1360,4435900,"2023-08-16","PNBN"
1360,1365,1345,1355,4129800,"2023-08-18","PNBN"
1355,1360,1305,1325,9854500,"2023-08-21","PNBN"
1325,1350,1310,1340,4670100,"2023-08-22","PNBN"
1345,1360,1335,1350,3166500,"2023-08-23","PNBN"
1355,1360,1335,1350,2994600,"2023-08-24","PNBN"
1360,1410,1340,1375,12995400,"2023-08-25","PNBN"
1395,1400,1350,1355,5880100,"2023-08-28","PNBN"
1360,1370,1340,1350,3128700,"2023-08-29","PNBN"
1350,1355,1280,1315,14889000,"2023-08-30","PNBN"
1315,1330,1290,1305,6702000,"2023-08-31","PNBN"
1305,1310,1285,1295,3221000,"2023-09-01","PNBN"
1295,1295,1260,1290,8794100,"2023-09-04","PNBN"
1290,1305,1270,1290,2580600,"2023-09-05","PNBN"
1295,1335,1275,1325,7287400,"2023-09-06","PNBN"
1335,1360,1315,1330,10635600,"2023-09-07","PNBN"
1330,1385,1325,1360,13645300,"2023-09-08","PNBN"
1365,1400,1345,1395,9637000,"2023-09-11","PNBN"
1400,1400,1365,1370,6224000,"2023-09-12","PNBN"
1380,1395,1355,1365,8341300,"2023-09-13","PNBN"
1365,1370,1330,1350,3295300,"2023-09-14","PNBN"
1350,1360,1280,1340,6336300,"2023-09-15","PNBN"
1335,1340,1270,1270,9667200,"2023-09-18","PNBN"
1270,1295,1260,1285,3102400,"2023-09-19","PNBN"
1285,1290,1265,1270,5091500,"2023-09-20","PNBN"
1270,1275,1230,1230,8805400,"2023-09-21","PNBN"
1230,1255,1225,1235,3246400,"2023-09-22","PNBN"
1235,1250,1205,1225,9770900,"2023-09-25","PNBN"
1225,1240,1190,1190,8726000,"2023-09-26","PNBN"
1190,1220,1190,1200,2542200,"2023-09-27","PNBN"
1200,1255,1200,1250,4386300,"2023-09-29","PNBN"
1250,1275,1240,1255,4528300,"2023-10-02","PNBN"
1260,1265,1230,1235,1733800,"2023-10-03","PNBN"
1235,1260,1205,1230,3547300,"2023-10-04","PNBN"
1235,1270,1230,1260,8217500,"2023-10-05","PNBN"
1260,1265,1250,1260,1805700,"2023-10-06","PNBN"
1260,1265,1225,1230,2528300,"2023-10-09","PNBN"
1235,1240,1215,1230,1223100,"2023-10-10","PNBN"
1230,1245,1220,1230,1220700,"2023-10-11","PNBN"
1235,1255,1215,1215,3846500,"2023-10-12","PNBN"
1225,1245,1200,1245,4942600,"2023-10-13","PNBN"
1240,1275,1215,1235,1313000,"2023-10-16","PNBN"
1230,1240,1215,1225,451600,"2023-10-17","PNBN"
1230,1235,1215,1220,650300,"2023-10-18","PNBN"
1215,1215,1175,1175,4404600,"2023-10-19","PNBN"
1175,1185,1160,1160,2532300,"2023-10-20","PNBN"
1160,1175,1145,1145,1921700,"2023-10-23","PNBN"
1155,1165,1135,1145,2391100,"2023-10-24","PNBN"
1150,1175,1150,1165,2248900,"2023-10-25","PNBN"
1165,1170,1140,1150,1827000,"2023-10-26","PNBN"
1150,1165,1140,1155,1658300,"2023-10-27","PNBN"
1150,1160,1130,1145,598300,"2023-10-30","PNBN"
1145,1145,1135,1135,715700,"2023-10-31","PNBN"
1140,1140,1105,1115,2733200,"2023-11-01","PNBN"
1120,1120,1065,1070,9393100,"2023-11-02","PNBN"
1070,1090,1060,1065,6633400,"2023-11-03","PNBN"
1065,1075,1055,1065,6377900,"2023-11-06","PNBN"
1070,1080,1040,1055,6106900,"2023-11-07","PNBN"
1055,1055,1045,1045,953700,"2023-11-08","PNBN"
1055,1065,1045,1050,1172700,"2023-11-09","PNBN"
1055,1065,1045,1050,1333000,"2023-11-10","PNBN"
1060,1060,1035,1045,2238300,"2023-11-13","PNBN"
1045,1060,1035,1040,2982300,"2023-11-14","PNBN"
1050,1080,1045,1070,1748000,"2023-11-15","PNBN"
1075,1095,1060,1065,2524800,"2023-11-16","PNBN"
1075,1150,1065,1105,4677700,"2023-11-17","PNBN"
1105,1120,1055,1055,7026400,"2023-11-20","PNBN"
1055,1090,1055,1080,1746700,"2023-11-21","PNBN"
1070,1090,1070,1080,370800,"2023-11-22","PNBN"
1080,1125,1080,1095,2309100,"2023-11-23","PNBN"
1095,1125,1085,1105,1623100,"2023-11-24","PNBN"
1105,1140,1105,1120,1783000,"2023-11-27","PNBN"
1130,1135,1115,1115,1157600,"2023-11-28","PNBN"
1120,1135,1115,1115,1130600,"2023-11-29","PNBN"
1115,1130,1115,1120,1103100,"2023-11-30","PNBN"
1120,1140,1115,1135,838900,"2023-12-01","PNBN"
1140,1165,1130,1145,1815800,"2023-12-04","PNBN"
1150,1150,1135,1140,1429600,"2023-12-05","PNBN"
1140,1140,1115,1125,1220700,"2023-12-06","PNBN"
1125,1130,1115,1120,2323900,"2023-12-07","PNBN"
1120,1150,1120,1130,982000,"2023-12-08","PNBN"
1140,1150,1115,1125,922000,"2023-12-11","PNBN"
1115,1125,1100,1100,3879100,"2023-12-12","PNBN"
1100,1120,1060,1065,3771600,"2023-12-13","PNBN"
1080,1090,1065,1080,1457800,"2023-12-14","PNBN"
1085,1110,1085,1090,1539200,"2023-12-15","PNBN"
1100,1120,1090,1090,1735300,"2023-12-18","PNBN"
1100,1100,1085,1090,1151500,"2023-12-19","PNBN"
1090,1100,1085,1085,1774300,"2023-12-20","PNBN"
1085,1095,1080,1090,1177800,"2023-12-21","PNBN"
1100,1100,1080,1095,620900,"2023-12-22","PNBN"
1095,1110,1090,1100,1135300,"2023-12-27","PNBN"
1100,1120,1095,1115,1340900,"2023-12-28","PNBN"
1115,1210,1095,1210,5080600,"2023-12-29","PNBN"
1170,1180,1130,1130,4660000,"2024-01-02","PNBN"
1135,1135,1120,1135,1016300,"2024-01-03","PNBN"
1130,1140,1120,1125,1570600,"2024-01-04","PNBN"
1135,1160,1125,1130,2894400,"2024-01-05","PNBN"
1130,1140,1110,1110,2359200,"2024-01-08","PNBN"
1110,1130,1105,1130,2134800,"2024-01-09","PNBN"
1130,1150,1125,1145,1589400,"2024-01-10","PNBN"
1135,1155,1125,1130,1669700,"2024-01-11","PNBN"
1130,1145,1125,1135,424500,"2024-01-12","PNBN"
1135,1145,1115,1125,2320000,"2024-01-15","PNBN"
1125,1150,1125,1135,2241800,"2024-01-16","PNBN"
1145,1165,1135,1140,2941300,"2024-01-17","PNBN"
1150,1150,1095,1110,4507800,"2024-01-18","PNBN"
1110,1125,1110,1125,1392400,"2024-01-19","PNBN"
1125,1130,1115,1125,1498900,"2024-01-22","PNBN"
1120,1130,1110,1115,1328800,"2024-01-23","PNBN"
1115,1130,1115,1125,589700,"2024-01-24","PNBN"
1125,1125,1110,1110,2028000,"2024-01-25","PNBN"
1110,1120,1105,1110,1586600,"2024-01-26","PNBN"
1110,1120,1100,1110,1071300,"2024-01-29","PNBN"
1105,1120,1100,1110,1887300,"2024-01-30","PNBN"
1110,1120,1100,1100,2241600,"2024-01-31","PNBN"
1100,1120,1100,1100,1642200,"2024-02-01","PNBN"
1115,1115,1090,1090,2197400,"2024-02-02","PNBN"
1090,1110,1090,1095,322000,"2024-02-05","PNBN"
1095,1105,1095,1100,392800,"2024-02-06","PNBN"
1105,1110,1085,1090,2308500,"2024-02-07","PNBN"
1095,1115,1090,1110,827600,"2024-02-12","PNBN"
1115,1125,1110,1115,892300,"2024-02-13","PNBN"
1125,1125,1110,1115,1330400,"2024-02-15","PNBN"
1115,1125,1105,1105,985800,"2024-02-16","PNBN"
1110,1110,1090,1100,1077600,"2024-02-19","PNBN"
1105,1115,1100,1115,855100,"2024-02-20","PNBN"
1115,1125,1110,1115,1160100,"2024-02-21","PNBN"
1120,1120,1110,1115,1309200,"2024-02-22","PNBN"
1120,1145,1120,1130,1543700,"2024-02-23","PNBN"
1095,1130,1080,1095,3701000,"2024-02-26","PNBN"
1100,1105,1085,1100,1391500,"2024-02-27","PNBN"
1100,1130,1100,1110,3096600,"2024-02-28","PNBN"
1110,1120,1105,1120,1783000,"2024-02-29","PNBN"
1120,1125,1100,1110,1336800,"2024-03-01","PNBN"
1110,1125,1105,1120,2584400,"2024-03-04","PNBN"
1120,1130,1115,1125,1666900,"2024-03-05","PNBN"
1120,1130,1120,1125,3531600,"2024-03-06","PNBN"
1120,1155,1120,1145,3023100,"2024-03-07","PNBN"
1145,1160,1135,1140,2977000,"2024-03-08","PNBN"
1140,1150,1130,1150,3325900,"2024-03-13","PNBN"
1150,1170,1135,1140,1993600,"2024-03-14","PNBN"
1130,1150,1075,1100,6448600,"2024-03-15","PNBN"
1095,1120,1090,1100,5554000,"2024-03-18","PNBN"
1100,1110,1100,1105,695200,"2024-03-19","PNBN"
1105,1105,1090,1095,1624400,"2024-03-20","PNBN"
1090,1105,1080,1090,2327200,"2024-03-21","PNBN"
1090,1105,1085,1090,1522600,"2024-03-22","PNBN"
1200,1200,1090,1155,63792800,"2024-03-25","PNBN"
1205,1205,1140,1150,31151000,"2024-03-26","PNBN"
1155,1175,1145,1165,5694000,"2024-03-27","PNBN"
1165,1180,1140,1150,7360000,"2024-03-28","PNBN"
1150,1150,1115,1145,7970700,"2024-04-01","PNBN"
1145,1205,1140,1165,14144500,"2024-04-02","PNBN"
1160,1200,1155,1175,6425800,"2024-04-03","PNBN"
1180,1185,1155,1175,5391500,"2024-04-04","PNBN"
1175,1175,1150,1150,3331700,"2024-04-05","PNBN"
1140,1145,1100,1100,6531500,"2024-04-16","PNBN"
1110,1135,1100,1115,2798700,"2024-04-17","PNBN"
1110,1110,1080,1110,3855100,"2024-04-18","PNBN"
1110,1110,1055,1060,7365100,"2024-04-19","PNBN"
1060,1090,1060,1075,924800,"2024-04-22","PNBN"
1085,1100,1075,1085,1741500,"2024-04-23","PNBN"
1085,1105,1080,1085,1625800,"2024-04-24","PNBN"
1085,1100,1050,1060,6973500,"2024-04-25","PNBN"
1060,1075,1055,1060,1928600,"2024-04-26","PNBN"
1060,1065,1055,1060,819800,"2024-04-29","PNBN"
1100,1130,1065,1115,4654600,"2024-04-30","PNBN"
1115,1125,1070,1075,5085400,"2024-05-02","PNBN"
1080,1095,1070,1085,559800,"2024-05-03","PNBN"
1085,1090,1075,1085,883900,"2024-05-06","PNBN"
1095,1100,1080,1090,1127300,"2024-05-07","PNBN"
1095,1095,1075,1075,1244800,"2024-05-08","PNBN"
1075,1090,1065,1080,1493500,"2024-05-13","PNBN"
1095,1105,1080,1090,937700,"2024-05-14","PNBN"
1090,1090,1070,1080,1412700,"2024-05-15","PNBN"
1075,1095,1075,1085,1178600,"2024-05-16","PNBN"
1075,1095,1075,1085,1051700,"2024-05-17","PNBN"
1085,1115,1085,1085,2089600,"2024-05-20","PNBN"
1080,1095,1075,1095,3036300,"2024-05-21","PNBN"
1080,1115,1080,1090,3244200,"2024-05-22","PNBN"
1100,1260,1095,1155,44305400,"2024-05-27","PNBN"
1165,1220,1155,1180,17240600,"2024-05-28","PNBN"
1180,1275,1165,1250,35330300,"2024-05-29","PNBN"
1245,1260,1185,1185,16698900,"2024-05-30","PNBN"
1195,1220,1175,1180,9271800,"2024-05-31","PNBN"
1180,1205,1180,1180,2528900,"2024-06-03","PNBN"
1180,1220,1180,1210,4052200,"2024-06-04","PNBN"
1210,1220,1180,1185,3136000,"2024-06-05","PNBN"
1185,1235,1185,1215,5802900,"2024-06-06","PNBN"
1235,1235,1200,1200,2071200,"2024-06-07","PNBN"
1205,1240,1180,1180,6776900,"2024-06-10","PNBN"
1180,1200,1170,1170,3121200,"2024-06-11","PNBN"
1175,1175,1120,1140,11587800,"2024-06-12","PNBN"
1140,1150,1125,1125,2725400,"2024-06-13","PNBN"
1100,1125,1100,1105,3539300,"2024-06-14","PNBN"
1105,1120,1085,1115,1932900,"2024-06-19","PNBN"
1120,1125,1085,1115,913800,"2024-06-20","PNBN"
1115,1175,1115,1165,4339600,"2024-06-21","PNBN"
1170,1180,1145,1150,859600,"2024-06-24","PNBN"
1155,1170,1145,1145,226100,"2024-06-25","PNBN"
1155,1170,1140,1165,778800,"2024-06-26","PNBN"
1160,1165,1140,1140,1084600,"2024-06-27","PNBN"
1145,1170,1140,1145,1067300,"2024-06-28","PNBN"
1150,1225,1145,1210,3264600,"2024-07-01","PNBN"
1210,1245,1205,1215,4836700,"2024-07-02","PNBN"
1215,1225,1195,1200,1194900,"2024-07-03","PNBN"
1200,1225,1200,1215,1596800,"2024-07-04","PNBN"
1215,1285,1210,1275,16702800,"2024-07-05","PNBN"
1280,1310,1240,1255,7223800,"2024-07-08","PNBN"
1255,1305,1245,1295,7600200,"2024-07-09","PNBN"
1295,1305,1270,1285,1857300,"2024-07-10","PNBN"
1285,1285,1245,1245,2506100,"2024-07-11","PNBN"
1250,1275,1245,1275,1200100,"2024-07-12","PNBN"
1275,1290,1250,1260,1563100,"2024-07-15","PNBN"
1250,1265,1235,1250,1126000,"2024-07-16","PNBN"
1250,1270,1245,1250,10229200,"2024-07-17","PNBN"
1255,1265,1245,1245,1133600,"2024-07-18","PNBN"
1250,1260,1195,1215,4510500,"2024-07-19","PNBN"
1220,1235,1205,1230,1205800,"2024-07-22","PNBN"
1230,1230,1205,1230,593300,"2024-07-23","PNBN"
1230,1230,1175,1190,2900100,"2024-07-24","PNBN"
1190,1190,1160,1170,1525900,"2024-07-25","PNBN"
1170,1185,1165,1175,1472100,"2024-07-26","PNBN"
1175,1185,1170,1185,1155800,"2024-07-29","PNBN"
1175,1190,1175,1185,1144100,"2024-07-30","PNBN"
1185,1220,1180,1215,2209200,"2024-07-31","PNBN"
1215,1215,1190,1190,2207200,"2024-08-01","PNBN"
1190,1205,1175,1180,1655400,"2024-08-02","PNBN"
1165,1180,1120,1145,4594100,"2024-08-05","PNBN"
1145,1160,1125,1155,2673900,"2024-08-06","PNBN"
1155,1155,1125,1140,2787800,"2024-08-07","PNBN"
1140,1180,1135,1160,3678800,"2024-08-08","PNBN"
1170,1185,1160,1170,730300,"2024-08-09","PNBN"
1170,1210,1165,1190,11444400,"2024-08-12","PNBN"
1195,1195,1180,1195,1116000,"2024-08-13","PNBN"
1195,1220,1185,1215,5195600,"2024-08-14","PNBN"
1215,1225,1170,1190,6890300,"2024-08-15","PNBN"
1190,1225,1190,1215,21899200,"2024-08-16","PNBN"
1215,1220,1200,1205,3879000,"2024-08-19","PNBN"
1215,1245,1205,1240,5862200,"2024-08-20","PNBN"
1250,1260,1230,1230,4874700,"2024-08-21","PNBN"
1230,1280,1210,1260,13081300,"2024-08-22","PNBN"
1280,1280,1250,1270,10313500,"2024-08-23","PNBN"
1275,1285,1260,1280,4114400,"2024-08-26","PNBN"
1285,1290,1260,1285,4435900,"2024-08-27","PNBN"
1285,1330,1275,1320,14468800,"2024-08-28","PNBN"
1320,1615,1320,1460,81192200,"2024-08-29","PNBN"
1460,1525,1395,1400,28297700,"2024-08-30","PNBN"
1400,1530,1400,1475,22069900,"2024-09-02","PNBN"
1475,1485,1395,1415,20179300,"2024-09-03","PNBN"
1400,1435,1390,1400,12696900,"2024-09-04","PNBN"
1400,1465,1395,1395,9612900,"2024-09-05","PNBN"
1400,1405,1375,1385,5291500,"2024-09-06","PNBN"
1385,1390,1330,1345,6117800,"2024-09-09","PNBN"
1350,1355,1315,1335,2886600,"2024-09-10","PNBN"
1340,1405,1340,1355,6787100,"2024-09-11","PNBN"
1380,1490,1365,1445,24135700,"2024-09-12","PNBN"
1450,1475,1425,1450,8120900,"2024-09-13","PNBN"
1450,1480,1435,1470,18202900,"2024-09-17","PNBN"
1475,1480,1400,1445,14401000,"2024-09-18","PNBN"
1440,1470,1425,1435,9242800,"2024-09-19","PNBN"
1435,1480,1410,1460,12262700,"2024-09-20","PNBN"
1465,1615,1460,1570,38579100,"2024-09-23","PNBN"
1600,1645,1575,1640,18928300,"2024-09-24","PNBN"
1640,1660,1605,1635,13939300,"2024-09-25","PNBN"
1635,1665,1620,1655,8977400,"2024-09-26","PNBN"
1655,1670,1620,1640,7184300,"2024-09-27","PNBN"
1640,1645,1595,1625,7192800,"2024-09-30","PNBN"
1625,1630,1580,1590,6384500,"2024-10-01","PNBN"
1590,1605,1525,1540,9774400,"2024-10-02","PNBN"
1535,1775,1530,1750,47248700,"2024-10-03","PNBN"
1750,1805,1685,1690,38872900,"2024-10-04","PNBN"
1700,1730,1655,1700,7152000,"2024-10-07","PNBN"
1690,1755,1675,1725,11375500,"2024-10-08","PNBN"
1730,1750,1700,1720,5883200,"2024-10-09","PNBN"
1720,1765,1720,1740,13263200,"2024-10-10","PNBN"
1740,1760,1730,1745,6716400,"2024-10-11","PNBN"
1750,1835,1750,1800,14184100,"2024-10-14","PNBN"
1800,1825,1760,1795,4645400,"2024-10-15","PNBN"
1795,1795,1750,1775,4928900,"2024-10-16","PNBN"
1780,1790,1755,1785,3495200,"2024-10-17","PNBN"
1785,1975,1785,1935,48315700,"2024-10-18","PNBN"
1975,1975,1865,1965,13932800,"2024-10-21","PNBN"
1955,1985,1880,1905,13984200,"2024-10-22","PNBN"
1880,1965,1880,1925,11934900,"2024-10-23","PNBN"
1920,1935,1890,1900,3668800,"2024-10-24","PNBN"
1900,1975,1885,1955,10064100,"2024-10-25","PNBN"
1975,1975,1885,1925,5642500,"2024-10-28","PNBN"
1925,1940,1850,1900,7263000,"2024-10-29","PNBN"
1895,1915,1855,1910,6768300,"2024-10-30","PNBN"
1910,1920,1880,1900,3580600,"2024-10-31","PNBN"
1890,1910,1865,1865,3018400,"2024-11-01","PNBN"