"Open","High","Low","Close","Volume","Date","Emiten"
2340,2340,2310,2340,20,"2007-01-02","PGAS"
2300,2340,2290,2300,20,"2007-01-03","PGAS"
2220,2300,2200,2220,20,"2007-01-04","PGAS"
2150,2200,2130,2150,20,"2007-01-05","PGAS"
2170,2170,2090,2170,20,"2007-01-08","PGAS"
2130,2220,2110,2130,20,"2007-01-09","PGAS"
2020,2020,2020,2020,20,"2007-01-10","PGAS"
2050,2070,1920,1930,194685000,"2007-01-11","PGAS"
1840,1840,1480,1480,930802500,"2007-01-12","PGAS"
1480,1480,1480,1480,0,"2007-01-15","PGAS"
1560,1740,1560,1710,737865000,"2007-01-16","PGAS"
1670,1720,1640,1670,20,"2007-01-17","PGAS"
1670,1680,1650,1670,20,"2007-01-18","PGAS"
1640,1670,1630,1640,20,"2007-01-19","PGAS"
1670,1680,1640,1670,20,"2007-01-22","PGAS"
1670,1770,1660,1770,174075000,"2007-01-23","PGAS"
1820,1870,1800,1820,20,"2007-01-24","PGAS"
1800,1830,1780,1800,20,"2007-01-25","PGAS"
1790,1800,1760,1790,20,"2007-01-26","PGAS"
1840,1860,1800,1840,20,"2007-01-29","PGAS"
1890,1900,1840,1890,20,"2007-01-30","PGAS"
1880,1900,1870,1880,81425000,"2007-01-31","PGAS"
1910,1920,1890,1910,20,"2007-02-01","PGAS"
1910,1930,1810,1840,47950000,"2007-02-02","PGAS"
1800,1830,1790,1800,20,"2007-02-05","PGAS"
1810,1820,1770,1810,20,"2007-02-06","PGAS"
1830,1850,1800,1830,20,"2007-02-07","PGAS"
1810,1820,1800,1810,16327500,"2007-02-08","PGAS"
1820,1850,1800,1820,31570000,"2007-02-09","PGAS"
1830,1850,1800,1830,20,"2007-02-12","PGAS"
1800,1830,1790,1800,20,"2007-02-13","PGAS"
1770,1830,1760,1770,20,"2007-02-14","PGAS"
1770,1800,1750,1770,79285000,"2007-02-15","PGAS"
1750,1770,1740,1750,20,"2007-02-16","PGAS"
1780,1800,1750,1780,20,"2007-02-19","PGAS"
1790,1800,1780,1790,20,"2007-02-20","PGAS"
1790,1820,1780,1790,46830000,"2007-02-21","PGAS"
1840,1860,1800,1840,20,"2007-02-22","PGAS"
1880,1890,1820,1880,20,"2007-02-23","PGAS"
1890,1920,1870,1890,52982500,"2007-02-26","PGAS"
1840,1900,1820,1840,20,"2007-02-27","PGAS"
1690,1800,1680,1790,96967500,"2007-02-28","PGAS"
1780,1830,1750,1780,20,"2007-03-01","PGAS"
1780,1780,1760,1780,20,"2007-03-02","PGAS"
1700,1770,1690,1700,20,"2007-03-05","PGAS"
1750,1750,1710,1750,20,"2007-03-06","PGAS"
1750,1780,1740,1750,34137500,"2007-03-07","PGAS"
1830,1830,1750,1830,20,"2007-03-08","PGAS"
1830,1860,1810,1830,20,"2007-03-09","PGAS"
1860,1880,1850,1860,68285000,"2007-03-12","PGAS"
1880,1900,1860,1880,20,"2007-03-13","PGAS"
1830,1850,1800,1830,66085000,"2007-03-14","PGAS"
1850,1870,1830,1850,20,"2007-03-15","PGAS"
1820,1850,1810,1820,20,"2007-03-16","PGAS"
1800,1840,1790,1800,20,"2007-03-20","PGAS"
1820,1820,1800,1820,20,"2007-03-21","PGAS"
1840,1840,1820,1840,20,"2007-03-22","PGAS"
1850,1870,1830,1850,20,"2007-03-23","PGAS"
1860,1860,1850,1860,20,"2007-03-26","PGAS"
1850,1880,1840,1850,20,"2007-03-27","PGAS"
1850,1860,1840,1850,23560000,"2007-03-28","PGAS"
1890,1910,1830,1890,20,"2007-03-29","PGAS"
1870,1910,1860,1870,20,"2007-03-30","PGAS"
1870,1890,1850,1870,20,"2007-04-02","PGAS"
1940,1940,1870,1940,20,"2007-04-03","PGAS"
1980,2110,1980,2090,386585000,"2007-04-04","PGAS"
2050,2110,2030,2050,20,"2007-04-05","PGAS"
2060,2100,2050,2060,20,"2007-04-09","PGAS"
2080,2090,2040,2080,20,"2007-04-10","PGAS"
2110,2140,2070,2110,20,"2007-04-11","PGAS"
2090,2150,2080,2120,123570000,"2007-04-12","PGAS"
2120,2150,2110,2120,20,"2007-04-13","PGAS"
2170,2180,2130,2170,20,"2007-04-16","PGAS"
2170,2200,2150,2170,20,"2007-04-17","PGAS"
2120,2180,2110,2120,20,"2007-04-18","PGAS"
2110,2140,2080,2110,20,"2007-04-19","PGAS"
2130,2160,2100,2140,56987500,"2007-04-20","PGAS"
2140,2190,2130,2140,20,"2007-04-23","PGAS"
2120,2150,2110,2120,20,"2007-04-24","PGAS"
2140,2160,2120,2140,20,"2007-04-25","PGAS"
2150,2160,2130,2150,42920000,"2007-04-26","PGAS"
2140,2150,2130,2140,20,"2007-04-27","PGAS"
2100,2140,2100,2100,20,"2007-04-30","PGAS"
2080,2110,2050,2080,38782500,"2007-05-01","PGAS"
2040,2090,2030,2040,20,"2007-05-02","PGAS"
2060,2080,2050,2060,20,"2007-05-03","PGAS"
2130,2150,2090,2130,20,"2007-05-04","PGAS"
2110,2150,2100,2110,20,"2007-05-07","PGAS"
2080,2100,2070,2080,20,"2007-05-08","PGAS"
2100,2100,2070,2100,20,"2007-05-09","PGAS"
2090,2120,2090,2090,20,"2007-05-10","PGAS"
2070,2070,2050,2070,29117500,"2007-05-11","PGAS"
2050,2090,2040,2050,20,"2007-05-14","PGAS"
2070,2080,2050,2070,27715000,"2007-05-15","PGAS"
2100,2100,2070,2100,20,"2007-05-16","PGAS"
2100,2110,2080,2100,26670000,"2007-05-21","PGAS"
2090,2110,2080,2090,20,"2007-05-22","PGAS"
2070,2090,2060,2070,20,"2007-05-23","PGAS"
2060,2110,2050,2060,20,"2007-05-24","PGAS"
2040,2060,2020,2040,20,"2007-05-25","PGAS"
1980,2050,1970,1980,20,"2007-05-28","PGAS"
1900,2000,1870,1900,20,"2007-05-29","PGAS"
1910,1940,1880,1910,20,"2007-05-30","PGAS"
1940,2050,1940,2050,84772500,"2007-05-31","PGAS"
2000,2080,1980,2000,20,"2007-06-04","PGAS"
1970,2000,1960,1970,20,"2007-06-05","PGAS"
1980,2030,1940,1980,20,"2007-06-06","PGAS"
1980,1990,1940,1980,20,"2007-06-07","PGAS"
1930,1950,1920,1930,20,"2007-06-08","PGAS"
1950,1960,1930,1950,20,"2007-06-11","PGAS"
1940,1950,1910,1940,37825000,"2007-06-12","PGAS"
1930,1940,1920,1930,22927500,"2007-06-13","PGAS"
1930,1960,1920,1930,20,"2007-06-14","PGAS"
1890,1940,1870,1890,20,"2007-06-15","PGAS"
1880,1910,1870,1880,20,"2007-06-18","PGAS"
1900,1910,1870,1900,20,"2007-06-19","PGAS"
1890,1910,1880,1890,20,"2007-06-20","PGAS"
1890,1890,1870,1890,51062500,"2007-06-21","PGAS"
1890,1910,1880,1890,20,"2007-06-22","PGAS"
1860,1990,1850,1990,116392500,"2007-06-25","PGAS"
2020,2030,1980,2020,20,"2007-06-26","PGAS"
1930,2000,1910,1930,20,"2007-06-27","PGAS"
1940,1960,1890,1910,30102500,"2007-06-28","PGAS"
1910,1920,1870,1890,48867500,"2007-06-29","PGAS"
1890,1920,1890,1910,25837500,"2007-07-02","PGAS"
1840,1920,1830,1840,20,"2007-07-03","PGAS"
1740,1800,1720,1740,20,"2007-07-04","PGAS"
1760,1790,1720,1760,20,"2007-07-05","PGAS"
1780,1820,1760,1780,20,"2007-07-06","PGAS"
1830,1840,1780,1830,20,"2007-07-09","PGAS"
1890,1890,1840,1890,20,"2007-07-10","PGAS"
1870,1890,1840,1870,86842500,"2007-07-11","PGAS"
1840,1880,1830,1840,20,"2007-07-12","PGAS"
1810,1880,1800,1810,20,"2007-07-13","PGAS"
1780,1820,1770,1780,20,"2007-07-16","PGAS"
1790,1800,1780,1790,20,"2007-07-17","PGAS"
1770,1780,1760,1770,31365000,"2007-07-18","PGAS"
1830,1840,1770,1830,20,"2007-07-19","PGAS"
1820,1850,1810,1820,20,"2007-07-20","PGAS"
1800,1870,1800,1860,62940000,"2007-07-23","PGAS"
1860,1870,1840,1870,39002500,"2007-07-24","PGAS"
1840,1900,1840,1890,65982500,"2007-07-25","PGAS"
1900,1910,1830,1840,59345000,"2007-07-26","PGAS"
1780,1810,1770,1800,82532500,"2007-07-27","PGAS"
1800,1820,1780,1820,57330000,"2007-07-30","PGAS"
1830,1870,1820,1850,89102500,"2007-07-31","PGAS"
1860,1880,1830,1860,20,"2007-08-01","PGAS"
1990,2010,1900,1990,20,"2007-08-02","PGAS"
2030,2060,2020,2030,169212500,"2007-08-03","PGAS"
2000,2000,1920,1950,139085000,"2007-08-06","PGAS"
2000,2010,1940,2000,122165000,"2007-08-07","PGAS"
2120,2130,2020,2120,20,"2007-08-08","PGAS"
2110,2170,2100,2110,20,"2007-08-09","PGAS"
2100,2100,2000,2100,20,"2007-08-10","PGAS"
2130,2130,2060,2130,15,"2007-08-13","PGAS"
2050,2120,2040,2050,20,"2007-08-14","PGAS"
1930,2030,1920,1930,20,"2007-08-15","PGAS"
1840,1880,1770,1800,150095000,"2007-08-16","PGAS"
1980,2000,1900,1980,20,"2007-08-20","PGAS"
2020,2020,1900,1910,94340000,"2007-08-21","PGAS"
1940,1980,1910,1970,52257500,"2007-08-22","PGAS"
1980,2050,1970,1980,20,"2007-08-23","PGAS"
1990,1990,1940,1990,20,"2007-08-24","PGAS"
2020,2040,2000,2000,62365000,"2007-08-27","PGAS"
1980,2000,1960,1980,20,"2007-08-28","PGAS"
1970,1970,1900,1970,20,"2007-08-29","PGAS"
2010,2040,1990,2010,20,"2007-08-30","PGAS"
2050,2060,2010,2050,20,"2007-08-31","PGAS"
2080,2080,2030,2080,20,"2007-09-03","PGAS"
2070,2100,2060,2070,52860000,"2007-09-04","PGAS"
2070,2090,2040,2070,73102500,"2007-09-05","PGAS"
2110,2120,2040,2110,20,"2007-09-06","PGAS"
2110,2120,2090,2110,20,"2007-09-07","PGAS"
2040,2070,2040,2060,33142500,"2007-09-10","PGAS"
2040,2080,2030,2040,20,"2007-09-11","PGAS"
2070,2090,2060,2080,55782500,"2007-09-12","PGAS"
2090,2100,2070,2090,20,"2007-09-13","PGAS"
2170,2180,2100,2170,20,"2007-09-14","PGAS"
2130,2170,2120,2130,20,"2007-09-17","PGAS"
2140,2160,2120,2140,20,"2007-09-18","PGAS"
2150,2190,2120,2150,20,"2007-09-19","PGAS"
2120,2150,2120,2120,20,"2007-09-20","PGAS"
2140,2140,2100,2140,20,"2007-09-21","PGAS"
2140,2160,2140,2150,47650000,"2007-09-24","PGAS"
2220,2250,2140,2220,20,"2007-09-25","PGAS"
2240,2310,2220,2290,141630000,"2007-09-26","PGAS"
2320,2330,2280,2320,20,"2007-09-27","PGAS"
2410,2430,2320,2410,20,"2007-09-28","PGAS"
2480,2510,2410,2480,20,"2007-10-01","PGAS"
2500,2530,2420,2440,74047500,"2007-10-02","PGAS"
2410,2500,2410,2410,20,"2007-10-03","PGAS"
2440,2480,2380,2440,20,"2007-10-04","PGAS"
2570,2580,2470,2570,20,"2007-10-05","PGAS"
2580,2620,2550,2580,20,"2007-10-08","PGAS"
2680,2690,2580,2680,20,"2007-10-09","PGAS"
2690,2720,2660,2690,47395000,"2007-10-10","PGAS"
2700,2720,2690,2700,44402500,"2007-10-11","PGAS"
2680,2700,2630,2630,46300000,"2007-10-17","PGAS"
2640,2780,2620,2710,112940000,"2007-10-18","PGAS"
2700,2780,2670,2710,67655000,"2007-10-19","PGAS"
2600,2680,2580,2610,59760000,"2007-10-22","PGAS"
2660,2740,2650,2730,86950000,"2007-10-23","PGAS"
2770,2850,2730,2750,122685000,"2007-10-24","PGAS"
2800,2940,2730,2930,104147500,"2007-10-25","PGAS"
2950,3000,2880,2900,105362500,"2007-10-26","PGAS"
2960,2990,2920,2940,53752500,"2007-10-29","PGAS"
2940,2960,2840,2870,35552500,"2007-10-30","PGAS"
2850,2880,2800,2800,49652500,"2007-10-31","PGAS"
2840,2860,2810,2820,61555000,"2007-11-01","PGAS"
2760,2860,2730,2820,53542500,"2007-11-02","PGAS"
2840,2940,2790,2800,88572500,"2007-11-05","PGAS"
2860,2890,2820,2840,30277500,"2007-11-06","PGAS"
2880,2950,2860,2950,84052500,"2007-11-07","PGAS"
2890,2940,2840,2910,65885000,"2007-11-08","PGAS"
2910,2930,2860,2870,34107500,"2007-11-09","PGAS"
2820,2900,2810,2890,29960000,"2007-11-12","PGAS"
2900,2900,2830,2830,38775000,"2007-11-13","PGAS"
2870,2920,2850,2860,41565000,"2007-11-14","PGAS"
2860,3220,2860,3160,309600000,"2007-11-15","PGAS"
3130,3240,3100,3170,114975000,"2007-11-16","PGAS"
3170,3260,3140,3150,20,"2007-11-19","PGAS"
3150,3210,3020,3170,20,"2007-11-20","PGAS"
3220,3280,3150,3190,62842500,"2007-11-21","PGAS"
3140,3210,3140,3190,30130000,"2007-11-22","PGAS"
3200,3220,3110,3130,45715000,"2007-11-23","PGAS"
3160,3260,3150,3230,41027500,"2007-11-26","PGAS"
3160,3220,3150,3190,19145000,"2007-11-27","PGAS"
3240,3350,3220,3340,84532500,"2007-11-28","PGAS"
3380,3420,3240,3310,94375000,"2007-11-29","PGAS"
3380,3400,3270,3380,20,"2007-11-30","PGAS"
3380,3390,3330,3350,20762500,"2007-12-03","PGAS"
3270,3290,3120,3240,105675000,"2007-12-04","PGAS"
3240,3240,3110,3130,91592500,"2007-12-05","PGAS"
3150,3190,3090,3100,43200000,"2007-12-06","PGAS"
3120,3160,3090,3100,38155000,"2007-12-07","PGAS"
3110,3310,3110,3280,117975000,"2007-12-10","PGAS"
3300,3370,3290,3300,66192500,"2007-12-11","PGAS"
3210,3290,3200,3280,26360000,"2007-12-12","PGAS"
3290,3290,3200,3220,23390000,"2007-12-13","PGAS"
3220,3220,3170,3180,12407500,"2007-12-14","PGAS"
3070,3160,3030,3070,20,"2007-12-17","PGAS"
3040,3060,2950,2990,38587500,"2007-12-18","PGAS"
3020,3040,2980,3000,18745000,"2007-12-19","PGAS"
3040,3110,3020,3110,17280000,"2007-12-26","PGAS"
3110,3130,3040,3080,20,"2007-12-27","PGAS"
3080,3070,3000,3070,20,"2007-12-28","PGAS"
3070,3070,3070,3070,0,"2007-12-31","PGAS"
3040,3060,2990,3020,27600000,"2008-01-02","PGAS"
3000,3000,2980,2990,12870000,"2008-01-03","PGAS"
3060,3100,3000,3060,20,"2008-01-04","PGAS"
3030,3130,3030,3100,31952500,"2008-01-07","PGAS"
3130,3140,3080,3080,22527500,"2008-01-08","PGAS"
3080,3100,3060,3060,18087500,"2008-01-09","PGAS"
3060,3060,2970,3000,48707500,"2008-01-14","PGAS"
3010,3040,2820,2840,51900000,"2008-01-15","PGAS"
2800,2800,2500,2580,110350000,"2008-01-16","PGAS"
2630,2660,2530,2630,90215000,"2008-01-17","PGAS"
2570,2640,2510,2570,50720000,"2008-01-18","PGAS"
2530,2540,2390,2410,45165000,"2008-01-21","PGAS"
2300,2300,2040,2040,135497500,"2008-01-22","PGAS"
2200,2560,2200,2470,118807500,"2008-01-23","PGAS"
2560,2620,2520,2560,69415000,"2008-01-24","PGAS"
2620,2760,2610,2760,78570000,"2008-01-25","PGAS"
2700,2780,2670,2680,56520000,"2008-01-28","PGAS"
2750,2770,2680,2700,34862500,"2008-01-29","PGAS"
2720,2740,2670,2700,20935000,"2008-01-30","PGAS"
2670,2720,2660,2680,17432500,"2008-01-31","PGAS"
2700,2730,2680,2700,20,"2008-02-01","PGAS"
2720,2740,2640,2650,46087500,"2008-02-04","PGAS"
2640,2690,2580,2600,44665000,"2008-02-05","PGAS"
2600,2550,2480,2540,20,"2008-02-06","PGAS"
2530,2530,2420,2420,23672500,"2008-02-11","PGAS"
2480,2510,2440,2460,19307500,"2008-02-12","PGAS"
2500,2540,2480,2490,39040000,"2008-02-13","PGAS"
2540,2540,2500,2520,61287500,"2008-02-14","PGAS"
2500,2570,2500,2550,42672500,"2008-02-15","PGAS"
2570,2570,2500,2500,35455000,"2008-02-18","PGAS"
2540,2540,2500,2510,15372500,"2008-02-19","PGAS"
2520,2620,2520,2600,114162500,"2008-02-20","PGAS"
2650,2730,2650,2710,78155000,"2008-02-21","PGAS"
2680,2870,2680,2870,138142500,"2008-02-22","PGAS"
2900,2920,2860,2880,86637500,"2008-02-25","PGAS"
2900,3000,2900,2950,86255000,"2008-02-26","PGAS"
2980,2990,2800,2820,89315000,"2008-02-27","PGAS"
2780,2890,2770,2800,41020000,"2008-02-28","PGAS"
2800,2840,2740,2760,27662500,"2008-02-29","PGAS"
2660,2740,2650,2670,33777500,"2008-03-03","PGAS"
2700,2770,2640,2750,44447500,"2008-03-04","PGAS"
2700,2760,2700,2720,10342500,"2008-03-05","PGAS"
2760,2820,2740,2780,36247500,"2008-03-06","PGAS"
2700,2720,2660,2700,47427500,"2008-03-10","PGAS"
2700,2780,2650,2770,53522500,"2008-03-11","PGAS"
2840,2960,2840,2890,179655000,"2008-03-12","PGAS"
2860,2880,2660,2660,71140000,"2008-03-13","PGAS"
2720,2770,2660,2660,36150000,"2008-03-14","PGAS"
2600,2600,2510,2600,40350000,"2008-03-17","PGAS"
2620,2700,2570,2700,52557500,"2008-03-18","PGAS"
2770,2770,2660,2690,44720000,"2008-03-19","PGAS"
2690,2740,2590,2630,62280000,"2008-03-24","PGAS"
2650,2690,2640,2660,39642500,"2008-03-25","PGAS"
2660,2690,2600,2640,53637500,"2008-03-26","PGAS"
2640,2840,2630,2840,84892500,"2008-03-27","PGAS"
2820,2870,2800,2830,91615000,"2008-03-28","PGAS"
2800,2860,2790,2830,35802500,"2008-03-31","PGAS"
2830,2880,2700,2820,20,"2008-04-01","PGAS"
2880,2950,2790,2800,121540000,"2008-04-02","PGAS"
2840,2850,2660,2680,55432500,"2008-04-03","PGAS"
2670,2730,2620,2670,35680000,"2008-04-04","PGAS"
2670,2690,2640,2650,21720000,"2008-04-07","PGAS"
2670,2690,2640,2640,37167500,"2008-04-08","PGAS"
2630,2660,2470,2470,49470000,"2008-04-09","PGAS"
2520,2700,2500,2680,54825000,"2008-04-10","PGAS"
2720,2730,2660,2690,25760000,"2008-04-11","PGAS"
2640,2680,2610,2640,15880000,"2008-04-14","PGAS"
2690,2700,2620,2630,31377500,"2008-04-15","PGAS"
2650,2670,2630,2640,17855000,"2008-04-16","PGAS"
2670,2680,2600,2600,13500000,"2008-04-17","PGAS"
2600,2600,2520,2540,48287500,"2008-04-18","PGAS"
2640,2640,2460,2490,67662500,"2008-04-21","PGAS"
2440,2440,2380,2430,71465000,"2008-04-22","PGAS"
2440,2540,2440,2480,96240000,"2008-04-23","PGAS"
2520,2520,2430,2440,67982500,"2008-04-24","PGAS"
2460,2460,2370,2380,42905000,"2008-04-25","PGAS"
2400,2400,2320,2380,31127500,"2008-04-28","PGAS"
2380,2480,2380,2430,37382500,"2008-04-29","PGAS"
2420,2440,2380,2420,34477500,"2008-04-30","PGAS"
2460,2530,2430,2520,104812500,"2008-05-05","PGAS"
2540,2590,2490,2580,114562500,"2008-05-06","PGAS"
2600,2710,2600,2710,165160000,"2008-05-07","PGAS"
2700,2740,2670,2700,71772500,"2008-05-08","PGAS"
2720,2730,2640,2670,13315000,"2008-05-09","PGAS"
2680,2730,2670,2730,27457500,"2008-05-12","PGAS"
2780,2870,2770,2830,124005000,"2008-05-13","PGAS"
2840,2970,2820,2950,98705000,"2008-05-14","PGAS"
2970,2970,2850,2860,29095000,"2008-05-15","PGAS"
2880,2890,2810,2850,27077500,"2008-05-16","PGAS"
2860,2950,2840,2950,59157500,"2008-05-21","PGAS"
2900,2970,2900,2950,39487500,"2008-05-22","PGAS"
2960,3040,2930,2950,125582500,"2008-05-23","PGAS"
2900,2940,2880,2910,19375000,"2008-05-26","PGAS"
2910,2960,2820,2840,35130000,"2008-05-27","PGAS"
2840,2840,2730,2770,55350000,"2008-05-28","PGAS"
2800,2820,2690,2730,61075000,"2008-05-29","PGAS"
2700,2850,2690,2800,93587500,"2008-05-30","PGAS"
2830,2840,2770,2790,33557500,"2008-06-02","PGAS"
2760,2870,2760,2820,87745000,"2008-06-03","PGAS"
2840,2850,2720,2750,49380000,"2008-06-04","PGAS"
2790,2810,2720,2790,20,"2008-06-05","PGAS"
2840,2900,2830,2850,54797500,"2008-06-06","PGAS"
2780,2840,2760,2840,17995000,"2008-06-09","PGAS"
2840,2840,2720,2760,26257500,"2008-06-10","PGAS"
2800,2900,2760,2810,61642500,"2008-06-11","PGAS"
2780,2880,2770,2850,46312500,"2008-06-12","PGAS"
2890,2910,2850,2860,32040000,"2008-06-13","PGAS"
2920,2940,2880,2920,20,"2008-06-16","PGAS"
2860,2930,2850,2860,20,"2008-06-17","PGAS"
2780,2870,2770,2780,20,"2008-06-18","PGAS"
2770,2810,2730,2770,20,"2008-06-19","PGAS"
2730,2780,2700,2730,20,"2008-06-20","PGAS"
2800,2820,2700,2800,20,"2008-06-23","PGAS"
2760,2810,2730,2760,20,"2008-06-24","PGAS"
2700,2760,2680,2700,20,"2008-06-25","PGAS"
2680,2740,2630,2680,20,"2008-06-26","PGAS"
2550,2640,2540,2550,20,"2008-06-27","PGAS"
2600,2620,2560,2600,20,"2008-06-30","PGAS"
2650,2660,2610,2650,20,"2008-07-01","PGAS"
2640,2650,2610,2640,20,"2008-07-02","PGAS"
2550,2620,2520,2550,20,"2008-07-03","PGAS"
2500,2570,2470,2500,20,"2008-07-04","PGAS"
2470,2510,2460,2470,20,"2008-07-07","PGAS"
2380,2460,2370,2380,20,"2008-07-08","PGAS"
2400,2420,2240,2250,96707500,"2008-07-09","PGAS"
2310,2320,2220,2310,20,"2008-07-10","PGAS"
2290,2320,2270,2290,20,"2008-07-11","PGAS"
2330,2370,2290,2330,20,"2008-07-14","PGAS"
2240,2320,2240,2240,20,"2008-07-15","PGAS"
2240,2310,2230,2240,20,"2008-07-16","PGAS"
2250,2350,2240,2250,20,"2008-07-17","PGAS"
2300,2320,2260,2300,20,"2008-07-18","PGAS"
2400,2420,2320,2400,20,"2008-07-21","PGAS"
2390,2430,2350,2390,20,"2008-07-22","PGAS"
2320,2410,2280,2320,20,"2008-07-23","PGAS"
2300,2310,2270,2300,20,"2008-07-24","PGAS"
2350,2390,2290,2350,20,"2008-07-25","PGAS"
2400,2460,2360,2400,20,"2008-07-28","PGAS"
2390,2400,2350,2390,20,"2008-07-29","PGAS"
2440,2470,2410,2440,20,"2008-07-31","PGAS"
2320,2430,2320,2320,20,"2008-08-01","PGAS"
2300,2300,2075,2125,87522000,"2008-08-04","PGAS"
2050,2225,1975,2225,103020500,"2008-08-05","PGAS"
2275,2525,2275,2475,207687500,"2008-08-06","PGAS"
2425,2525,2400,2425,4,"2008-08-07","PGAS"
2450,2525,2425,2450,63897500,"2008-08-08","PGAS"
2375,2475,2325,2375,4,"2008-08-11","PGAS"
2350,2375,2200,2225,34625000,"2008-08-12","PGAS"
2225,2275,2175,2225,4,"2008-08-13","PGAS"
2350,2350,2250,2350,4,"2008-08-14","PGAS"
2325,2350,2225,2325,4,"2008-08-15","PGAS"
2350,2425,2275,2350,4,"2008-08-19","PGAS"
2425,2450,2350,2425,4,"2008-08-20","PGAS"
2500,2525,2425,2500,4,"2008-08-21","PGAS"
2450,2550,2450,2450,4,"2008-08-22","PGAS"
2400,2475,2325,2400,4,"2008-08-25","PGAS"
2425,2425,2350,2425,4,"2008-08-26","PGAS"
2450,2475,2400,2450,4,"2008-08-27","PGAS"
2500,2525,2450,2500,4,"2008-08-28","PGAS"
2550,2550,2475,2550,47533000,"2008-08-29","PGAS"
2600,2600,2525,2600,4,"2008-09-01","PGAS"
2575,2625,2550,2575,37867000,"2008-09-02","PGAS"
2600,2600,2350,2375,31216000,"2008-09-03","PGAS"
2350,2375,2200,2350,45448500,"2008-09-04","PGAS"
2275,2300,2250,2275,32670500,"2008-09-05","PGAS"
2350,2350,2200,2200,36295500,"2008-09-08","PGAS"
2125,2225,2100,2125,4,"2008-09-09","PGAS"
2100,2100,1900,1950,37318000,"2008-09-10","PGAS"
1950,2140,1940,2050,58966000,"2008-09-11","PGAS"
2025,2100,1875,2025,4,"2008-09-12","PGAS"
1900,2025,1875,1900,4,"2008-09-15","PGAS"
1800,2020,1670,1980,92500000,"2008-09-16","PGAS"
2010,2080,1990,2010,4,"2008-09-17","PGAS"
1900,2150,1900,2150,102126500,"2008-09-18","PGAS"
2350,2375,2250,2350,4,"2008-09-19","PGAS"
2400,2475,2350,2400,80028500,"2008-09-22","PGAS"
2325,2450,2300,2325,4,"2008-09-23","PGAS"
2325,2375,2300,2325,4,"2008-09-24","PGAS"
2300,2350,2275,2300,4,"2008-09-25","PGAS"
2275,2325,2225,2275,4,"2008-09-26","PGAS"
2000,2075,1925,2000,45109000,"2008-10-06","PGAS"
1975,2075,1900,1975,4,"2008-10-07","PGAS"
1900,1900,1560,1590,36876500,"2008-10-08","PGAS"
1590,1590,1590,1590,0,"2008-10-09","PGAS"
1590,1590,1590,1590,0,"2008-10-10","PGAS"
1740,1740,1440,1740,0,"2008-10-13","PGAS"
1910,1910,1820,1910,4,"2008-10-14","PGAS"
1870,2090,1850,1870,4,"2008-10-15","PGAS"
1750,1790,1690,1750,4,"2008-10-16","PGAS"
1800,1800,1580,1600,55813500,"2008-10-17","PGAS"
1640,1760,1580,1760,35578500,"2008-10-20","PGAS"
1850,1930,1720,1720,60421000,"2008-10-21","PGAS"
1720,1770,1590,1630,55775000,"2008-10-22","PGAS"
1490,1560,1470,1490,4,"2008-10-23","PGAS"
1430,1490,1350,1350,73516000,"2008-10-24","PGAS"
1220,1250,1220,1220,4,"2008-10-27","PGAS"
1110,1250,1100,1110,4,"2008-10-28","PGAS"
1200,1200,1050,1110,132720500,"2008-10-29","PGAS"
1150,1220,1140,1220,91915500,"2008-10-30","PGAS"
1180,1430,1180,1400,173550000,"2008-10-31","PGAS"
1450,1680,1450,1670,98673500,"2008-11-03","PGAS"
1650,1820,1540,1770,139703000,"2008-11-04","PGAS"
1850,1880,1700,1710,136763500,"2008-11-05","PGAS"
1580,1630,1540,1580,54999000,"2008-11-06","PGAS"
1500,1870,1500,1860,147114500,"2008-11-07","PGAS"
1880,2000,1830,1880,4,"2008-11-10","PGAS"
1920,1960,1830,1920,4,"2008-11-11","PGAS"
1880,1920,1820,1880,4,"2008-11-12","PGAS"
1710,1800,1700,1710,4,"2008-11-13","PGAS"
1750,1810,1730,1750,4,"2008-11-14","PGAS"
1690,1740,1670,1690,4,"2008-11-17","PGAS"
1590,1650,1540,1590,4,"2008-11-18","PGAS"
1600,1630,1550,1600,61105000,"2008-11-19","PGAS"
1600,1610,1500,1600,4,"2008-11-20","PGAS"
1570,1860,1570,1760,157804500,"2008-11-21","PGAS"
1810,1820,1710,1810,4,"2008-11-24","PGAS"
1790,1920,1790,1790,4,"2008-11-25","PGAS"
1830,1840,1770,1830,4,"2008-11-26","PGAS"
1810,1880,1810,1810,4,"2008-11-27","PGAS"
1820,1870,1810,1840,19060500,"2008-11-28","PGAS"
1870,1930,1800,1870,4,"2008-12-01","PGAS"
1850,1860,1770,1850,4,"2008-12-02","PGAS"
1850,1890,1850,1850,4,"2008-12-03","PGAS"
1890,1890,1850,1890,4,"2008-12-04","PGAS"
1850,1880,1840,1850,4,"2008-12-05","PGAS"
1900,2050,1880,2050,118378000,"2008-12-09","PGAS"
2050,2200,2050,2200,93101000,"2008-12-10","PGAS"
2200,2350,2150,2200,76671000,"2008-12-11","PGAS"
2150,2225,2000,2000,30952000,"2008-12-12","PGAS"
2100,2325,2100,2325,57746000,"2008-12-15","PGAS"
2200,2325,2175,2200,4,"2008-12-16","PGAS"
2175,2300,2100,2175,4,"2008-12-17","PGAS"
2200,2200,2100,2200,4,"2008-12-18","PGAS"
2150,2150,2000,2000,51165500,"2008-12-19","PGAS"
1900,1950,1800,1800,51830000,"2008-12-22","PGAS"
1700,1880,1620,1870,163148000,"2008-12-23","PGAS"
1850,1940,1850,1850,4,"2008-12-24","PGAS"
1860,1910,1850,1860,4,"2008-12-30","PGAS"
1860,1860,1860,1860,0,"2008-12-31","PGAS"
1960,1980,1900,1960,4,"2009-01-05","PGAS"
1960,2060,1960,2030,110572000,"2009-01-06","PGAS"
1950,2125,1925,1950,4,"2009-01-07","PGAS"
1900,2020,1880,2010,56091500,"2009-01-08","PGAS"
2125,2125,2025,2125,4,"2009-01-09","PGAS"
2100,2150,2050,2100,4,"2009-01-12","PGAS"
2025,2125,2000,2025,52163000,"2009-01-13","PGAS"
2075,2100,2025,2075,4,"2009-01-14","PGAS"
2000,2025,1925,2000,13731000,"2009-01-15","PGAS"
2050,2050,1950,2050,4,"2009-01-16","PGAS"
2075,2125,2000,2075,43240000,"2009-01-19","PGAS"
2050,2075,2000,2050,23486000,"2009-01-20","PGAS"
1900,2000,1850,1900,4,"2009-01-21","PGAS"
2020,2020,1910,2020,4,"2009-01-22","PGAS"
2050,2075,2000,2050,4,"2009-01-23","PGAS"
2075,2125,2050,2075,4,"2009-01-27","PGAS"
2025,2075,1975,2025,4,"2009-01-28","PGAS"
2050,2125,2025,2050,39743500,"2009-01-29","PGAS"
2050,2200,2025,2200,44087500,"2009-01-30","PGAS"
2150,2175,2100,2150,4,"2009-02-02","PGAS"
2125,2175,2125,2125,4,"2009-02-03","PGAS"
2150,2200,2125,2150,17826500,"2009-02-04","PGAS"
2175,2175,2125,2175,4,"2009-02-05","PGAS"
2125,2175,2100,2125,4,"2009-02-06","PGAS"
2125,2150,2075,2125,4,"2009-02-09","PGAS"
2050,2125,2050,2050,4,"2009-02-10","PGAS"
2025,2050,1975,2025,4,"2009-02-11","PGAS"
2000,2025,1950,2000,4,"2009-02-12","PGAS"
2050,2125,1975,2050,4,"2009-02-13","PGAS"
2050,2100,2050,2050,15705500,"2009-02-16","PGAS"
2000,2050,1975,2000,4,"2009-02-17","PGAS"
1925,2025,1925,2025,21718500,"2009-02-18","PGAS"
2000,2025,1975,2000,4,"2009-02-19","PGAS"
2000,2025,1975,2000,9417000,"2009-02-20","PGAS"
2025,2050,1975,2025,4,"2009-02-23","PGAS"
1950,2000,1950,1950,4,"2009-02-24","PGAS"
1960,1990,1950,1960,4,"2009-02-25","PGAS"
1930,1990,1900,1930,4,"2009-02-26","PGAS"
1900,1930,1870,1900,4,"2009-02-27","PGAS"
1790,1870,1770,1790,4,"2009-03-02","PGAS"
1810,1880,1750,1810,4,"2009-03-03","PGAS"
1870,1910,1800,1870,4,"2009-03-04","PGAS"
1880,1920,1870,1880,4,"2009-03-05","PGAS"
1870,1940,1850,1870,4,"2009-03-06","PGAS"
1920,1920,1860,1920,4,"2009-03-10","PGAS"
1910,1950,1910,1910,4,"2009-03-11","PGAS"
1900,1920,1890,1900,4,"2009-03-12","PGAS"
1940,1940,1920,1940,4,"2009-03-13","PGAS"
1910,1960,1900,1910,4,"2009-03-16","PGAS"
1890,1910,1880,1890,4,"2009-03-17","PGAS"
1920,1920,1880,1920,4,"2009-03-18","PGAS"
1920,1940,1920,1930,28834500,"2009-03-19","PGAS"
2000,2025,1930,2000,4,"2009-03-20","PGAS"
2125,2125,2000,2125,4,"2009-03-23","PGAS"
2150,2225,2100,2150,4,"2009-03-24","PGAS"
2150,2200,2125,2150,25628000,"2009-03-25","PGAS"
2150,2250,2125,2150,4,"2009-03-27","PGAS"
2100,2150,2075,2100,4,"2009-03-30","PGAS"
2150,2200,2100,2150,4,"2009-03-31","PGAS"
2175,2225,2125,2175,4,"2009-04-01","PGAS"
2250,2250,2150,2250,4,"2009-04-02","PGAS"
2375,2400,2250,2375,4,"2009-04-03","PGAS"
2350,2425,2225,2350,4,"2009-04-06","PGAS"
2275,2350,2225,2275,4,"2009-04-07","PGAS"
2325,2425,2225,2325,4,"2009-04-08","PGAS"
2325,2325,2325,2325,0,"2009-04-09","PGAS"
2400,2450,2375,2400,34328000,"2009-04-13","PGAS"
2325,2450,2325,2325,4,"2009-04-14","PGAS"
2375,2425,2300,2375,4,"2009-04-15","PGAS"
2400,2450,2375,2400,49361500,"2009-04-16","PGAS"
2400,2475,2375,2425,79483500,"2009-04-17","PGAS"
2425,2450,2375,2425,18620000,"2009-04-20","PGAS"
2425,2500,2375,2425,4,"2009-04-22","PGAS"
2375,2450,2350,2375,4,"2009-04-23","PGAS"
2325,2400,2275,2325,4,"2009-04-24","PGAS"
2250,2350,2250,2250,4,"2009-04-27","PGAS"
2300,2350,2250,2300,4,"2009-04-28","PGAS"
2350,2375,2275,2350,4,"2009-04-29","PGAS"
2375,2600,2350,2600,90631500,"2009-04-30","PGAS"
2500,2625,2450,2500,4,"2009-05-01","PGAS"
2575,2650,2525,2575,4,"2009-05-04","PGAS"
2600,2650,2525,2600,4,"2009-05-05","PGAS"
2600,2775,2600,2775,127435000,"2009-05-06","PGAS"
2675,2875,2675,2675,4,"2009-05-07","PGAS"
2725,2775,2650,2725,4,"2009-05-08","PGAS"
2625,2850,2600,2625,4,"2009-05-11","PGAS"
2725,2750,2600,2725,4,"2009-05-12","PGAS"
2675,2750,2650,2675,4,"2009-05-13","PGAS"
2525,2675,2500,2525,4,"2009-05-14","PGAS"
2450,2625,2375,2450,4,"2009-05-15","PGAS"
2425,2625,2375,2625,25923000,"2009-05-18","PGAS"
2775,2775,2675,2775,4,"2009-05-19","PGAS"
2800,2850,2700,2800,4,"2009-05-20","PGAS"
2800,2800,2800,2800,0,"2009-05-21","PGAS"
2800,2850,2750,2800,4,"2009-05-22","PGAS"
2800,2825,2750,2800,22738500,"2009-05-25","PGAS"
2700,2825,2700,2700,4,"2009-05-26","PGAS"
2775,2825,2750,2775,4,"2009-05-27","PGAS"
2775,2800,2725,2775,4,"2009-05-28","PGAS"
2875,2875,2800,2875,4,"2009-05-29","PGAS"
2950,3000,2875,2950,4,"2009-06-01","PGAS"
3000,3000,2750,2775,46072000,"2009-06-02","PGAS"
2800,3050,2800,2950,121228000,"2009-06-03","PGAS"
2975,3250,2925,3250,161359500,"2009-06-04","PGAS"
3200,3300,3150,3200,4,"2009-06-05","PGAS"
3200,3225,3025,3025,43985000,"2009-06-08","PGAS"
3150,3175,3050,3150,4,"2009-06-09","PGAS"
3125,3200,3100,3125,4,"2009-06-10","PGAS"
3050,3175,3050,3050,4,"2009-06-11","PGAS"
3075,3125,3025,3075,4,"2009-06-12","PGAS"
3000,3075,2925,3000,4,"2009-06-15","PGAS"
2950,2975,2875,2950,4,"2009-06-16","PGAS"
3025,3075,2900,3025,4,"2009-06-17","PGAS"
2900,3025,2825,2900,4,"2009-06-18","PGAS"
3000,3000,2850,3000,4,"2009-06-19","PGAS"
2925,3075,2900,2925,4,"2009-06-22","PGAS"
2900,2975,2700,2900,4,"2009-06-23","PGAS"
2950,3125,2950,3125,62180500,"2009-06-24","PGAS"
3150,3225,3125,3150,47874500,"2009-06-25","PGAS"
3150,3200,3100,3150,4,"2009-06-26","PGAS"
3200,3225,3125,3200,4,"2009-06-29","PGAS"
3150,3275,3100,3150,4,"2009-06-30","PGAS"
3250,3275,3150,3250,4,"2009-07-01","PGAS"
3250,3400,3250,3275,48924500,"2009-07-02","PGAS"
3250,3300,3175,3250,4,"2009-07-03","PGAS"
3300,3300,3200,3300,4,"2009-07-06","PGAS"
3425,3450,3325,3425,4,"2009-07-07","PGAS"
3425,3425,3425,3425,0,"2009-07-08","PGAS"
3350,3450,3325,3350,4,"2009-07-09","PGAS"
3350,3500,3350,3450,69704500,"2009-07-10","PGAS"
3350,3400,3300,3350,4,"2009-07-13","PGAS"
3375,3425,3350,3375,4,"2009-07-14","PGAS"
3425,3425,3375,3425,27779500,"2009-07-15","PGAS"
3375,3425,3325,3375,4,"2009-07-16","PGAS"
3325,3375,3225,3325,4,"2009-07-17","PGAS"
3325,3325,3325,3325,0,"2009-07-20","PGAS"
3325,3400,3300,3325,4,"2009-07-21","PGAS"
3350,3425,3325,3350,53908000,"2009-07-22","PGAS"
3350,3400,3325,3350,4,"2009-07-23","PGAS"
3400,3425,3350,3400,45777500,"2009-07-24","PGAS"
3350,3425,3325,3350,4,"2009-07-27","PGAS"
3375,3425,3350,3375,4,"2009-07-28","PGAS"
3300,3400,3250,3300,4,"2009-07-29","PGAS"
3350,3350,3275,3350,4,"2009-07-30","PGAS"
3500,3500,3350,3500,4,"2009-07-31","PGAS"
3550,3600,3500,3550,4,"2009-08-03","PGAS"
3525,3600,3475,3525,4,"2009-08-04","PGAS"
3475,3550,3425,3475,4,"2009-08-05","PGAS"
3475,3500,3425,3475,4,"2009-08-06","PGAS"
3500,3525,3475,3500,4,"2009-08-07","PGAS"
3475,3550,3450,3475,4,"2009-08-10","PGAS"
3475,3550,3425,3475,4,"2009-08-11","PGAS"
3425,3475,3375,3400,29942000,"2009-08-12","PGAS"
3450,3475,3425,3450,46110500,"2009-08-13","PGAS"
3450,3475,3400,3450,4,"2009-08-14","PGAS"
3400,3400,3275,3400,4,"2009-08-18","PGAS"
3400,3400,3175,3225,41648500,"2009-08-19","PGAS"
3300,3350,3225,3300,4,"2009-08-20","PGAS"
3325,3350,3250,3325,4,"2009-08-21","PGAS"
3350,3400,3325,3350,4,"2009-08-24","PGAS"
3350,3375,3300,3350,17548500,"2009-08-25","PGAS"
3350,3375,3325,3350,14355000,"2009-08-26","PGAS"
3275,3325,3225,3275,4,"2009-08-27","PGAS"
3450,3450,3275,3450,4,"2009-08-28","PGAS"
3475,3525,3400,3475,4,"2009-08-31","PGAS"
3425,3525,3425,3425,4,"2009-09-01","PGAS"
3350,3425,3325,3350,4,"2009-09-02","PGAS"
3400,3425,3300,3400,4,"2009-09-03","PGAS"
3325,3425,3325,3325,4,"2009-09-04","PGAS"
3350,3375,3325,3350,4,"2009-09-07","PGAS"
3475,3475,3350,3475,4,"2009-09-08","PGAS"
3525,3525,3450,3525,4,"2009-09-09","PGAS"
3675,3700,3525,3675,4,"2009-09-10","PGAS"
3650,3750,3625,3650,4,"2009-09-11","PGAS"
3600,3625,3525,3600,4,"2009-09-14","PGAS"
3700,3700,3625,3700,4,"2009-09-15","PGAS"
3750,3825,3725,3750,53953500,"2009-09-16","PGAS"
3725,3800,3625,3725,4,"2009-09-17","PGAS"
3650,3725,3600,3650,4,"2009-09-24","PGAS"
3625,3625,3575,3625,11911500,"2009-09-25","PGAS"
3600,3650,3525,3600,13351000,"2009-09-28","PGAS"
3650,3675,3600,3650,12501500,"2009-09-29","PGAS"
3650,3650,3600,3650,4,"2009-09-30","PGAS"
3700,3700,3625,3700,4,"2009-10-01","PGAS"
3725,3725,3600,3725,4,"2009-10-02","PGAS"
3725,3725,3675,3725,4,"2009-10-05","PGAS"
3700,3775,3675,3700,4,"2009-10-06","PGAS"
3650,3725,3600,3650,4,"2009-10-07","PGAS"
3600,3650,3575,3600,4,"2009-10-08","PGAS"
3550,3600,3525,3550,4,"2009-10-09","PGAS"
3500,3600,3500,3500,4,"2009-10-12","PGAS"
3550,3575,3500,3550,4,"2009-10-13","PGAS"
3575,3600,3550,3575,4,"2009-10-14","PGAS"
3675,3700,3600,3675,4,"2009-10-15","PGAS"
3750,3750,3675,3750,4,"2009-10-16","PGAS"
3775,3800,3725,3775,4,"2009-10-19","PGAS"
3700,3800,3675,3700,4,"2009-10-20","PGAS"
3725,3725,3675,3725,4,"2009-10-21","PGAS"
3675,3725,3600,3675,4,"2009-10-22","PGAS"
3675,3750,3650,3675,4,"2009-10-23","PGAS"
3700,3725,3675,3700,4,"2009-10-26","PGAS"
3700,3775,3675,3700,48560500,"2009-10-27","PGAS"
3675,3725,3625,3675,4,"2009-10-28","PGAS"
3600,3600,3475,3600,48620500,"2009-10-29","PGAS"
3625,3775,3600,3625,45715000,"2009-10-30","PGAS"
3625,3675,3525,3625,4,"2009-11-02","PGAS"
3600,3625,3550,3600,4,"2009-11-03","PGAS"
3650,3650,3575,3650,4,"2009-11-04","PGAS"
3650,3650,3575,3650,4,"2009-11-05","PGAS"
3700,3700,3650,3700,18612500,"2009-11-06","PGAS"
3675,3725,3625,3675,4,"2009-11-09","PGAS"
3675,3725,3625,3675,4,"2009-11-10","PGAS"
3675,3700,3625,3675,4,"2009-11-11","PGAS"
3650,3675,3600,3650,4,"2009-11-12","PGAS"
3625,3650,3600,3625,4,"2009-11-13","PGAS"
3750,3750,3650,3750,4,"2009-11-16","PGAS"
3775,3800,3725,3775,4,"2009-11-17","PGAS"
3875,3900,3775,3875,4,"2009-11-18","PGAS"
3825,3875,3800,3825,4,"2009-11-19","PGAS"
3875,3875,3825,3875,4,"2009-11-20","PGAS"
3800,3875,3800,3800,4,"2009-11-23","PGAS"
3800,3825,3725,3800,17613500,"2009-11-24","PGAS"
3750,3800,3725,3750,4,"2009-11-25","PGAS"
3575,3750,3550,3575,4,"2009-11-26","PGAS"
3650,3675,3525,3650,4,"2009-11-30","PGAS"
3725,3750,3650,3725,4,"2009-12-01","PGAS"
3775,3850,3725,3800,29234000,"2009-12-02","PGAS"
3825,4000,3825,3975,52804000,"2009-12-03","PGAS"
3925,4150,3925,4100,42463500,"2009-12-04","PGAS"
4100,4100,3925,3950,22095000,"2009-12-07","PGAS"
3950,3975,3900,3950,9275000,"2009-12-08","PGAS"
3950,4025,3925,3950,10697500,"2009-12-09","PGAS"
3900,3975,3850,3900,4,"2009-12-10","PGAS"
3975,3975,3900,3975,4,"2009-12-11","PGAS"
4000,4075,3950,4000,4,"2009-12-14","PGAS"
3975,4025,3850,3975,20582500,"2009-12-15","PGAS"
3925,3950,3875,3925,17614000,"2009-12-16","PGAS"
3775,3925,3725,3775,4,"2009-12-17","PGAS"
3675,3775,3625,3675,4,"2009-12-21","PGAS"
3750,3775,3675,3750,4,"2009-12-22","PGAS"
3825,3825,3700,3825,4,"2009-12-23","PGAS"
3850,3950,3825,3925,18408000,"2009-12-28","PGAS"
3900,3950,3850,3900,4,"2009-12-29","PGAS"
3900,3925,3850,3900,4,"2009-12-30","PGAS"
3950,3950,3900,3950,4,"2010-01-04","PGAS"
3950,4025,3925,3950,40455000,"2010-01-05","PGAS"
4050,4050,3950,4050,4,"2010-01-06","PGAS"
4000,4075,3950,4000,4,"2010-01-07","PGAS"
3975,4025,3925,3975,4,"2010-01-08","PGAS"
3925,4000,3875,3925,4,"2010-01-11","PGAS"
3950,4000,3900,3950,4,"2010-01-12","PGAS"
3950,3950,3900,3950,4,"2010-01-13","PGAS"
3850,4000,3825,3850,4,"2010-01-14","PGAS"
3825,3900,3775,3825,4,"2010-01-15","PGAS"
3775,3800,3675,3725,118212500,"2010-01-18","PGAS"
3800,3800,3675,3800,4,"2010-01-19","PGAS"
3725,3850,3700,3725,4,"2010-01-20","PGAS"
3750,3775,3675,3750,4,"2010-01-21","PGAS"
3725,3725,3650,3725,4,"2010-01-22","PGAS"
3800,3800,3675,3800,4,"2010-01-25","PGAS"
3800,3800,3700,3725,37391500,"2010-01-26","PGAS"
3725,3750,3675,3725,28759000,"2010-01-27","PGAS"
3800,3800,3725,3800,4,"2010-01-28","PGAS"
3775,3775,3700,3775,4,"2010-01-29","PGAS"
3725,3750,3700,3725,4,"2010-02-01","PGAS"
3700,3775,3675,3700,4,"2010-02-02","PGAS"
3725,3750,3700,3725,20263500,"2010-02-03","PGAS"
3700,3750,3700,3700,4,"2010-02-04","PGAS"
3600,3675,3575,3600,54661500,"2010-02-05","PGAS"
3550,3600,3500,3550,36202500,"2010-02-08","PGAS"
3600,3625,3500,3600,25164500,"2010-02-09","PGAS"
3575,3650,3550,3575,25085500,"2010-02-10","PGAS"
3625,3650,3550,3625,14318000,"2010-02-11","PGAS"
3650,3675,3625,3650,20535500,"2010-02-12","PGAS"
3600,3650,3575,3600,8258000,"2010-02-15","PGAS"
3700,3700,3600,3700,10338000,"2010-02-16","PGAS"
3750,3775,3700,3750,47672000,"2010-02-17","PGAS"
3700,3750,3650,3700,18937500,"2010-02-18","PGAS"
3650,3700,3625,3650,24050500,"2010-02-19","PGAS"
3675,3700,3650,3675,11476000,"2010-02-22","PGAS"
3700,3725,3650,3700,44793000,"2010-02-23","PGAS"
3700,3725,3650,3700,15709000,"2010-02-24","PGAS"
3625,3725,3625,3625,36032000,"2010-02-25","PGAS"
3750,3750,3625,3750,30777500,"2010-03-01","PGAS"
3800,3825,3750,3800,87301000,"2010-03-02","PGAS"
3775,3825,3750,3775,52657500,"2010-03-03","PGAS"
3725,3775,3700,3725,28625500,"2010-03-04","PGAS"
3750,3750,3725,3750,9512500,"2010-03-05","PGAS"
3775,3800,3750,3775,17992500,"2010-03-08","PGAS"
3800,3825,3750,3800,60916500,"2010-03-09","PGAS"
3925,3950,3800,3925,106747000,"2010-03-10","PGAS"
3975,4000,3925,3975,82101000,"2010-03-11","PGAS"
4025,4050,3900,4025,65431500,"2010-03-12","PGAS"
4075,4075,3975,4075,39576500,"2010-03-15","PGAS"
4250,4275,4100,4250,96516500,"2010-03-17","PGAS"
4075,4350,4000,4075,91354000,"2010-03-18","PGAS"
4225,4250,4100,4225,83852000,"2010-03-19","PGAS"
4100,4225,4100,4100,29262500,"2010-03-22","PGAS"
4125,4250,4100,4125,36778500,"2010-03-23","PGAS"
4275,4275,4125,4275,28623500,"2010-03-24","PGAS"
4325,4400,4250,4325,46467500,"2010-03-25","PGAS"
4325,4350,4300,4325,12523500,"2010-03-26","PGAS"
4225,4325,4175,4225,27297000,"2010-03-29","PGAS"
4175,4250,4100,4175,18860000,"2010-03-30","PGAS"
4250,4300,4150,4250,46220500,"2010-03-31","PGAS"
4275,4350,4225,4275,23297500,"2010-04-01","PGAS"
4275,4300,4250,4275,13709500,"2010-04-05","PGAS"
4225,4300,4200,4225,16290000,"2010-04-06","PGAS"
4150,4225,4075,4150,49801000,"2010-04-07","PGAS"
4050,4100,3975,4050,65851500,"2010-04-08","PGAS"
3950,4050,3900,3950,67063000,"2010-04-09","PGAS"
3925,4025,3925,3925,38352500,"2010-04-12","PGAS"
4050,4075,3950,4050,69398000,"2010-04-13","PGAS"
4125,4150,4075,4125,66614000,"2010-04-14","PGAS"
4100,4200,4075,4100,34696000,"2010-04-15","PGAS"
4100,4100,4025,4100,31547500,"2010-04-16","PGAS"
4050,4050,4000,4050,21492500,"2010-04-19","PGAS"
4125,4125,4025,4125,28748000,"2010-04-20","PGAS"
4150,4175,4100,4150,35904000,"2010-04-21","PGAS"
4150,4150,4075,4150,25717500,"2010-04-22","PGAS"
4175,4200,4125,4175,24477000,"2010-04-23","PGAS"
4175,4225,4150,4175,22741000,"2010-04-26","PGAS"
4125,4175,4100,4125,25878500,"2010-04-27","PGAS"
4050,4125,4025,4050,21382500,"2010-04-28","PGAS"
4050,4075,4025,4050,22501000,"2010-04-29","PGAS"
4100,4125,4050,4100,37346000,"2010-04-30","PGAS"
4075,4100,4050,4075,9200500,"2010-05-03","PGAS"
4050,4100,4025,4050,15929000,"2010-05-04","PGAS"
3950,4025,3925,3950,48266000,"2010-05-05","PGAS"
3950,3950,3800,3950,43767500,"2010-05-06","PGAS"
3800,3875,3750,3800,51125500,"2010-05-07","PGAS"
3875,3925,3825,3900,34365500,"2010-05-10","PGAS"
3800,3900,3800,3800,36659500,"2010-05-11","PGAS"
3875,3875,3800,3875,10522500,"2010-05-12","PGAS"
3825,3875,3800,3825,32579000,"2010-05-14","PGAS"
3700,3750,3650,3700,64963000,"2010-05-17","PGAS"
3725,3750,3675,3725,18299000,"2010-05-18","PGAS"
3600,3675,3600,3600,64734500,"2010-05-19","PGAS"
3575,3650,3550,3575,53742500,"2010-05-20","PGAS"
3500,3525,3425,3500,67568500,"2010-05-21","PGAS"
3500,3575,3500,3500,25479500,"2010-05-24","PGAS"
3250,3450,3250,3250,36485000,"2010-05-25","PGAS"
3475,3500,3325,3475,48860000,"2010-05-26","PGAS"
3700,3700,3400,3700,67589000,"2010-05-27","PGAS"
3900,3900,3700,3900,85515000,"2010-05-31","PGAS"
3800,3875,3800,3800,25744500,"2010-06-01","PGAS"
3700,3850,3700,3700,28259500,"2010-06-02","PGAS"
3875,3875,3800,3875,35612500,"2010-06-03","PGAS"
3875,3900,3825,3875,20575500,"2010-06-04","PGAS"
3725,3725,3625,3725,28899500,"2010-06-07","PGAS"
3800,3800,3700,3800,15579000,"2010-06-08","PGAS"
3775,3800,3725,3775,10110000,"2010-06-09","PGAS"
3725,3800,3725,3725,8398500,"2010-06-10","PGAS"
3850,3875,3775,3850,17796000,"2010-06-11","PGAS"
3875,3900,3850,3875,10892500,"2010-06-14","PGAS"
3800,3900,3775,3800,21037000,"2010-06-15","PGAS"
3875,3875,3825,3875,15819500,"2010-06-16","PGAS"
3925,3925,3850,3925,35016000,"2010-06-17","PGAS"
3950,3975,3900,3950,25953000,"2010-06-18","PGAS"
3950,4000,3925,3950,33951500,"2010-06-21","PGAS"
3950,4000,3925,3950,29935500,"2010-06-22","PGAS"
3850,3900,3800,3850,53650000,"2010-06-23","PGAS"
3800,3850,3800,3800,17715500,"2010-06-24","PGAS"
3900,3900,3800,3900,29732500,"2010-06-25","PGAS"
3925,3975,3875,3925,23435000,"2010-06-28","PGAS"
3825,3925,3800,3825,33742500,"2010-06-29","PGAS"
3875,3875,3775,3875,32567500,"2010-06-30","PGAS"
3850,3875,3800,3850,32765000,"2010-07-01","PGAS"
3825,3875,3800,3825,26405500,"2010-07-02","PGAS"
3875,3925,3825,3875,26846500,"2010-07-05","PGAS"
4000,4000,3875,4000,50789500,"2010-07-06","PGAS"
4025,4050,3975,4025,47063000,"2010-07-07","PGAS"
4075,4125,4050,4075,47309500,"2010-07-08","PGAS"
3950,4000,3900,3950,25323000,"2010-07-09","PGAS"
4025,4025,3950,4025,4,"2010-07-12","PGAS"
4000,4050,3975,4000,17657500,"2010-07-13","PGAS"
4050,4075,4000,4050,24664000,"2010-07-14","PGAS"
4025,4050,3975,4025,17109500,"2010-07-15","PGAS"
4100,4125,4025,4100,46228500,"2010-07-16","PGAS"
4025,4075,4000,4025,16940500,"2010-07-19","PGAS"
4050,4075,4025,4050,13879500,"2010-07-20","PGAS"
4100,4100,4050,4100,30063000,"2010-07-21","PGAS"
4100,4125,4050,4100,27142000,"2010-07-22","PGAS"
4150,4150,4100,4150,46271000,"2010-07-23","PGAS"
4125,4175,4075,4125,16798000,"2010-07-26","PGAS"
4100,4125,4050,4100,20675500,"2010-07-27","PGAS"
4050,4100,4025,4050,15514500,"2010-07-28","PGAS"
4050,4075,4025,4050,16910000,"2010-07-29","PGAS"
4050,4100,4025,4050,11051500,"2010-07-30","PGAS"
4050,4075,4025,4050,19711000,"2010-08-02","PGAS"
3975,4075,3950,3975,21812500,"2010-08-03","PGAS"
4000,4025,3925,4000,10017500,"2010-08-04","PGAS"
4000,4025,3975,4000,10226000,"2010-08-05","PGAS"
4075,4100,4000,4075,15086000,"2010-08-06","PGAS"
4100,4125,4075,4100,19052000,"2010-08-09","PGAS"
4075,4125,4025,4075,12919500,"2010-08-10","PGAS"
4075,4075,4025,4075,8919500,"2010-08-11","PGAS"
4050,4075,4000,4050,7045500,"2010-08-12","PGAS"
4100,4100,4050,4100,12432000,"2010-08-13","PGAS"
4100,4125,4075,4100,22363500,"2010-08-16","PGAS"
4100,4100,4050,4100,18710000,"2010-08-18","PGAS"
4150,4200,4100,4150,38451500,"2010-08-19","PGAS"
4100,4125,4050,4100,17268500,"2010-08-20","PGAS"
4050,4075,3975,4050,30852500,"2010-08-23","PGAS"
4000,4050,3975,4000,36490500,"2010-08-24","PGAS"
4025,4050,3975,4025,20013000,"2010-08-25","PGAS"
4025,4050,4000,4025,9238000,"2010-08-26","PGAS"
3950,4000,3925,3950,51441000,"2010-08-27","PGAS"
3950,4000,3900,3950,21195000,"2010-08-30","PGAS"
4000,4000,3850,4000,25526000,"2010-08-31","PGAS"
4025,4050,3950,4025,34515500,"2010-09-01","PGAS"
3900,4050,3900,3900,33500000,"2010-09-02","PGAS"
3800,3950,3725,3800,93062500,"2010-09-03","PGAS"
3850,3900,3750,3850,52585500,"2010-09-06","PGAS"
3850,3875,3800,3850,17496000,"2010-09-07","PGAS"
3900,4100,3900,4075,116290000,"2010-09-15","PGAS"
4025,4075,4000,4025,21707000,"2010-09-16","PGAS"
4075,4075,4025,4075,24601000,"2010-09-17","PGAS"
3950,4075,3900,3950,38955500,"2010-09-20","PGAS"
3950,4000,3900,3950,36989000,"2010-09-21","PGAS"
3875,3950,3825,3875,68270000,"2010-09-22","PGAS"
3850,3900,3825,3850,35275500,"2010-09-23","PGAS"
3850,3900,3800,3850,32997500,"2010-09-24","PGAS"
3875,3900,3825,3875,52413500,"2010-09-27","PGAS"
3850,3950,3825,3850,108935000,"2010-09-28","PGAS"
3875,3900,3850,3875,42572000,"2010-09-29","PGAS"
3850,3875,3825,3850,67766000,"2010-09-30","PGAS"
3850,3850,3825,3850,48973500,"2010-10-01","PGAS"
3875,3925,3825,3875,79054000,"2010-10-04","PGAS"
3900,3900,3825,3900,29508000,"2010-10-05","PGAS"
3875,3925,3825,3875,73351500,"2010-10-06","PGAS"
3850,3875,3800,3850,52710500,"2010-10-07","PGAS"
3825,3875,3800,3825,41023500,"2010-10-08","PGAS"
3825,3850,3800,3825,43091500,"2010-10-11","PGAS"
3875,3900,3800,3875,90568500,"2010-10-12","PGAS"
4000,4000,3875,4000,97111000,"2010-10-13","PGAS"
4125,4150,4000,4125,163591500,"2010-10-14","PGAS"
4175,4200,4125,4175,86861000,"2010-10-15","PGAS"
4150,4175,4100,4150,32349500,"2010-10-18","PGAS"
4175,4175,4125,4175,25022500,"2010-10-19","PGAS"
4150,4150,4075,4150,22052000,"2010-10-20","PGAS"
4075,4200,4025,4075,33161500,"2010-10-21","PGAS"
4025,4075,4000,4025,30082000,"2010-10-22","PGAS"
4025,4050,3975,4025,12966000,"2010-10-25","PGAS"
4050,4075,4000,4050,53829000,"2010-10-26","PGAS"
4050,4075,4000,4050,32003500,"2010-10-27","PGAS"
4075,4100,4025,4075,40415000,"2010-10-28","PGAS"
4050,4075,4025,4050,27471500,"2010-10-29","PGAS"
4150,4150,4025,4150,51452000,"2010-11-01","PGAS"
4225,4225,4100,4225,80965500,"2010-11-02","PGAS"
4150,4275,4125,4150,51471500,"2010-11-03","PGAS"
4325,4350,4200,4325,94862000,"2010-11-04","PGAS"
4375,4375,4300,4375,29057500,"2010-11-05","PGAS"
4425,4450,4375,4425,40632500,"2010-11-08","PGAS"
4425,4450,4350,4425,37960000,"2010-11-09","PGAS"
4450,4475,4375,4450,16301500,"2010-11-10","PGAS"
4375,4475,4325,4375,20202000,"2010-11-11","PGAS"
4325,4400,4275,4325,14422000,"2010-11-12","PGAS"
4250,4300,4200,4250,6813500,"2010-11-15","PGAS"
4225,4350,4175,4225,20992500,"2010-11-16","PGAS"
4250,4250,4175,4250,18739000,"2010-11-18","PGAS"
4475,4475,4250,4475,43139000,"2010-11-19","PGAS"
4500,4525,4425,4500,23996500,"2010-11-22","PGAS"
4425,4550,4350,4425,24666000,"2010-11-23","PGAS"
4450,4575,4275,4450,34736000,"2010-11-24","PGAS"
4425,4525,4400,4425,23540000,"2010-11-25","PGAS"
4325,4475,4300,4325,20899500,"2010-11-26","PGAS"
4525,4550,4275,4525,36178000,"2010-11-29","PGAS"
4300,4600,4250,4300,57382000,"2010-11-30","PGAS"
4500,4525,4300,4500,28369000,"2010-12-01","PGAS"
4600,4625,4475,4600,17453000,"2010-12-02","PGAS"
4450,4650,4400,4450,21701000,"2010-12-03","PGAS"
4425,4500,4400,4425,12332000,"2010-12-06","PGAS"
4525,4550,4425,4525,21785500,"2010-12-08","PGAS"
4525,4600,4475,4525,11406000,"2010-12-09","PGAS"
4475,4475,4400,4475,24038000,"2010-12-10","PGAS"
4400,4475,4375,4400,13509000,"2010-12-13","PGAS"
4375,4425,4325,4375,8946000,"2010-12-14","PGAS"
4300,4350,4150,4300,39070500,"2010-12-15","PGAS"
4250,4300,4200,4250,18273500,"2010-12-16","PGAS"
4325,4325,4200,4325,23909500,"2010-12-17","PGAS"
4250,4325,4175,4250,25399500,"2010-12-20","PGAS"
4300,4375,4225,4300,24867500,"2010-12-21","PGAS"
4350,4400,4300,4350,7283000,"2010-12-22","PGAS"
4225,4325,4175,4225,19023000,"2010-12-23","PGAS"
4275,4300,4200,4275,4035000,"2010-12-27","PGAS"
4350,4350,4250,4350,6395500,"2010-12-28","PGAS"
4400,4400,4300,4400,8038000,"2010-12-29","PGAS"
4425,4475,4400,4425,23195000,"2010-12-30","PGAS"
4475,4500,4400,4475,11741000,"2011-01-03","PGAS"
4400,4475,4350,4400,20722000,"2011-01-04","PGAS"
4450,4450,4350,4450,14774500,"2011-01-05","PGAS"
4425,4450,4375,4425,16537000,"2011-01-06","PGAS"
4300,4400,4250,4300,25927000,"2011-01-07","PGAS"
4125,4275,4025,4125,51681500,"2011-01-10","PGAS"
4075,4175,4050,4075,43021000,"2011-01-11","PGAS"
4200,4225,4100,4200,27770500,"2011-01-12","PGAS"
4275,4325,4225,4275,30890500,"2011-01-13","PGAS"
4225,4300,4150,4225,26928000,"2011-01-14","PGAS"
4250,4250,4150,4250,12907000,"2011-01-17","PGAS"
4275,4300,4200,4275,8136500,"2011-01-18","PGAS"
4325,4325,4200,4325,13952500,"2011-01-19","PGAS"
4275,4325,4225,4275,24026000,"2011-01-20","PGAS"
4075,4175,4000,4075,53899500,"2011-01-21","PGAS"
3900,4075,3875,3900,38799500,"2011-01-24","PGAS"
4000,4100,4000,4000,32800500,"2011-01-25","PGAS"
4150,4150,4025,4150,23152500,"2011-01-26","PGAS"
4125,4150,4050,4125,28309000,"2011-01-27","PGAS"
4175,4175,4125,4175,19897500,"2011-01-28","PGAS"
4225,4275,4000,4225,42128500,"2011-01-31","PGAS"
4100,4250,4100,4100,24711500,"2011-02-01","PGAS"
4150,4200,4125,4150,16609500,"2011-02-02","PGAS"
4225,4225,4175,4225,21019500,"2011-02-04","PGAS"
4200,4300,4200,4200,14649000,"2011-02-07","PGAS"
4125,4225,4050,4125,25955000,"2011-02-08","PGAS"
4075,4125,4025,4075,22097500,"2011-02-09","PGAS"
3950,4050,3925,3950,29491000,"2011-02-10","PGAS"
3825,3975,3725,3825,97207500,"2011-02-11","PGAS"
3850,3900,3825,3850,37671500,"2011-02-14","PGAS"
3875,3900,3850,3875,49484500,"2011-02-16","PGAS"
3975,3975,3875,3975,32284500,"2011-02-17","PGAS"
3875,4000,3850,3875,51478500,"2011-02-18","PGAS"
3775,3875,3750,3775,54938500,"2011-02-21","PGAS"
3700,3750,3675,3700,60800500,"2011-02-22","PGAS"
3750,3775,3650,3750,57993500,"2011-02-23","PGAS"
3725,3775,3700,3725,32169000,"2011-02-24","PGAS"
3625,3750,3600,3625,59333000,"2011-02-25","PGAS"
3550,3625,3475,3550,64856000,"2011-02-28","PGAS"
3675,3675,3575,3675,115159000,"2011-03-01","PGAS"
3575,3650,3525,3575,70490500,"2011-03-02","PGAS"
3550,3600,3500,3550,70769000,"2011-03-03","PGAS"
3575,3600,3550,3575,53354000,"2011-03-04","PGAS"
3700,3700,3525,3700,81838000,"2011-03-07","PGAS"
3750,3800,3650,3750,107231000,"2011-03-08","PGAS"
3775,3800,3725,3775,73206000,"2011-03-09","PGAS"
3725,3775,3700,3725,46827000,"2011-03-10","PGAS"
3675,3750,3650,3675,33184500,"2011-03-11","PGAS"
3750,3775,3675,3750,38385000,"2011-03-14","PGAS"
3700,3725,3625,3700,28224500,"2011-03-15","PGAS"
3650,3700,3600,3650,44012500,"2011-03-16","PGAS"
3625,3625,3575,3625,26206500,"2011-03-17","PGAS"
3650,3725,3600,3650,63688000,"2011-03-18","PGAS"
3750,3775,3650,3750,44415500,"2011-03-21","PGAS"
3800,3825,3775,3800,63039500,"2011-03-22","PGAS"
3800,3800,3800,3800,0,"2011-03-23","PGAS"
3800,3825,3775,3800,34062500,"2011-03-24","PGAS"
3800,3850,3750,3800,33056000,"2011-03-25","PGAS"
3800,3825,3750,3800,18518000,"2011-03-28","PGAS"
3800,3825,3750,3800,28628500,"2011-03-29","PGAS"
3850,3850,3800,3850,26794000,"2011-03-30","PGAS"
3900,3900,3825,3900,36943000,"2011-03-31","PGAS"
3875,3900,3850,3875,29597000,"2011-04-01","PGAS"
3850,3925,3800,3850,22314000,"2011-04-04","PGAS"
3800,3875,3800,3800,17136500,"2011-04-05","PGAS"
3850,3850,3775,3850,14872500,"2011-04-06","PGAS"
3925,3950,3850,3925,74212500,"2011-04-07","PGAS"
4025,4025,3925,4025,99625500,"2011-04-08","PGAS"
4025,4050,3975,4025,34759000,"2011-04-11","PGAS"
3950,4000,3925,3950,30945500,"2011-04-12","PGAS"
3975,3975,3900,3975,14925000,"2011-04-13","PGAS"
3975,4000,3950,3975,15089000,"2011-04-14","PGAS"
4000,4025,3975,4000,38724000,"2011-04-15","PGAS"
3925,4025,3925,3925,20615500,"2011-04-18","PGAS"
3900,3925,3875,3900,16336000,"2011-04-19","PGAS"
4000,4000,3900,4000,19357000,"2011-04-20","PGAS"
3925,4025,3875,3925,44340500,"2011-04-21","PGAS"
3925,3950,3900,3925,14227500,"2011-04-25","PGAS"
3975,4000,3925,3975,25917000,"2011-04-26","PGAS"
4000,4000,3975,4000,10723000,"2011-04-27","PGAS"
3975,4025,3975,3975,12099000,"2011-04-28","PGAS"
4000,4025,3975,4000,35182000,"2011-04-29","PGAS"
4100,4125,4025,4100,44655500,"2011-05-02","PGAS"
4125,4150,4075,4125,26201500,"2011-05-03","PGAS"
4150,4175,4100,4150,45651500,"2011-05-04","PGAS"
4250,4250,4125,4250,84830000,"2011-05-05","PGAS"
4225,4250,4200,4225,24270500,"2011-05-06","PGAS"
4200,4225,4150,4200,84128000,"2011-05-09","PGAS"
4150,4200,4150,4150,13660500,"2011-05-10","PGAS"
4175,4200,4125,4175,23967500,"2011-05-11","PGAS"
4125,4150,4075,4125,14780000,"2011-05-12","PGAS"
4050,4100,4025,4050,15391500,"2011-05-13","PGAS"
4025,4075,3975,4025,16629000,"2011-05-16","PGAS"
3975,4025,3950,3975,28543500,"2011-05-18","PGAS"
3975,4000,3950,3975,28187000,"2011-05-19","PGAS"
4000,4000,3925,4000,27761500,"2011-05-20","PGAS"
3900,3950,3900,3900,18711500,"2011-05-23","PGAS"
3975,3975,3900,3975,16485000,"2011-05-24","PGAS"
4000,4000,3950,4000,19213500,"2011-05-25","PGAS"
4025,4050,3975,4025,16646000,"2011-05-26","PGAS"
4050,4050,4000,4050,19282500,"2011-05-27","PGAS"
4050,4100,4025,4050,31853500,"2011-05-30","PGAS"
4050,4100,4025,4050,21977500,"2011-05-31","PGAS"
4050,4075,4050,4050,15549500,"2011-06-01","PGAS"
4075,4075,3975,4075,10318500,"2011-06-03","PGAS"
3975,4075,3925,3975,31031500,"2011-06-06","PGAS"
4000,4000,3925,4000,21528000,"2011-06-07","PGAS"
3975,3975,3950,3975,9867500,"2011-06-08","PGAS"
3950,3975,3900,3950,23698500,"2011-06-09","PGAS"
3950,4000,3950,3950,6485500,"2011-06-10","PGAS"
3950,3975,3900,3950,10559000,"2011-06-13","PGAS"
3975,4000,3950,3975,14840500,"2011-06-14","PGAS"
4000,4025,3950,4000,13619000,"2011-06-15","PGAS"
3950,3975,3925,3950,11925500,"2011-06-16","PGAS"
4000,4025,3950,4000,24997000,"2011-06-17","PGAS"
4000,4000,3950,4000,10713000,"2011-06-20","PGAS"
4025,4025,3950,4025,15669500,"2011-06-21","PGAS"
4000,4050,3975,4000,10120000,"2011-06-22","PGAS"
4000,4000,3950,4000,9287000,"2011-06-23","PGAS"
4025,4025,3950,4025,19639500,"2011-06-24","PGAS"
3975,4025,3975,3975,11906500,"2011-06-27","PGAS"
4000,4025,3975,4000,11734500,"2011-06-28","PGAS"
4025,4075,4000,4025,33209000,"2011-06-30","PGAS"
4050,4100,4050,4050,16818000,"2011-07-01","PGAS"
4050,4050,4050,4050,0,"2011-07-04","PGAS"
4025,4100,4000,4025,13905000,"2011-07-05","PGAS"
3975,4050,3975,3975,14938000,"2011-07-06","PGAS"
4000,4000,3975,4000,15311500,"2011-07-07","PGAS"
3975,4000,3925,3975,42757500,"2011-07-08","PGAS"
3975,4000,3950,3975,16433500,"2011-07-11","PGAS"
3900,3975,3875,3900,71842000,"2011-07-12","PGAS"
3950,3950,3900,3950,19847000,"2011-07-13","PGAS"
3950,3950,3925,3950,21897000,"2011-07-14","PGAS"
3975,4000,3925,3975,25686500,"2011-07-15","PGAS"
3975,4025,3975,3975,23900000,"2011-07-18","PGAS"
3975,3975,3925,3975,34604000,"2011-07-19","PGAS"
3925,3925,3850,3925,35831000,"2011-07-20","PGAS"
3975,4000,3925,3975,30719500,"2011-07-21","PGAS"
4025,4025,3975,4025,26148500,"2011-07-22","PGAS"
4000,4000,3950,4000,13917000,"2011-07-25","PGAS"
4000,4000,3950,4000,15196500,"2011-07-26","PGAS"
3975,3975,3950,3975,16213500,"2011-07-27","PGAS"
3975,3975,3925,3975,17472500,"2011-07-28","PGAS"
3975,4000,3950,3975,23315500,"2011-07-29","PGAS"
4000,4000,3950,4000,21475500,"2011-08-01","PGAS"
4000,4000,3950,4000,12875500,"2011-08-02","PGAS"
3825,3925,3775,3825,86153000,"2011-08-03","PGAS"
3600,3775,3575,3600,214024500,"2011-08-04","PGAS"
3175,3450,3150,3175,239255000,"2011-08-05","PGAS"
3275,3300,3025,3275,154426500,"2011-08-08","PGAS"
3200,3325,2950,3200,131774500,"2011-08-09","PGAS"
3325,3375,3275,3325,164793000,"2011-08-10","PGAS"
3375,3375,3250,3375,69020500,"2011-08-11","PGAS"
3375,3450,3325,3375,64225500,"2011-08-12","PGAS"
3375,3375,3300,3375,42505000,"2011-08-15","PGAS"
3325,3400,3300,3325,33010500,"2011-08-16","PGAS"
3425,3450,3275,3425,174284000,"2011-08-18","PGAS"
3300,3400,3275,3300,90181500,"2011-08-19","PGAS"
3225,3325,3175,3225,93074000,"2011-08-22","PGAS"
3225,3250,3175,3225,51531000,"2011-08-23","PGAS"
3100,3225,3100,3100,62543000,"2011-08-24","PGAS"
3000,3125,2975,3000,77753000,"2011-08-25","PGAS"
2950,2975,2925,2950,68793000,"2011-08-26","PGAS"
2775,2975,2700,2775,164526000,"2011-09-05","PGAS"
2750,2775,2650,2750,145937500,"2011-09-06","PGAS"
2925,2950,2750,2925,160453000,"2011-09-07","PGAS"
2925,2950,2875,2925,52420000,"2011-09-08","PGAS"
2900,2925,2875,2900,20616000,"2011-09-09","PGAS"
2800,2850,2775,2800,29320500,"2011-09-12","PGAS"
2800,2850,2775,2800,38264000,"2011-09-13","PGAS"
2725,2850,2700,2725,44658000,"2011-09-14","PGAS"
2725,2775,2675,2725,38535500,"2011-09-15","PGAS"
2675,2775,2650,2675,32001500,"2011-09-16","PGAS"
2575,2675,2550,2575,35489000,"2011-09-19","PGAS"
2600,2600,2450,2600,66295000,"2011-09-20","PGAS"
2525,2575,2500,2525,19392500,"2011-09-21","PGAS"
2200,2450,2175,2200,72048500,"2011-09-22","PGAS"
2350,2375,2025,2350,93773500,"2011-09-23","PGAS"
2350,2400,2225,2350,66056500,"2011-09-26","PGAS"
2650,2700,2450,2650,89339500,"2011-09-27","PGAS"
2775,2850,2625,2775,100492500,"2011-09-28","PGAS"
2775,2825,2700,2775,28575500,"2011-09-29","PGAS"
2675,2825,2650,2675,24464500,"2011-09-30","PGAS"
2525,2600,2475,2525,32166000,"2011-10-03","PGAS"
2525,2575,2425,2525,44851000,"2011-10-04","PGAS"
2500,2575,2400,2500,25457500,"2011-10-05","PGAS"
2575,2600,2525,2575,45293500,"2011-10-06","PGAS"
2550,2650,2525,2550,42514500,"2011-10-07","PGAS"
2525,2550,2475,2525,17903000,"2011-10-10","PGAS"
2625,2700,2575,2625,57180000,"2011-10-11","PGAS"
2750,2750,2600,2750,51333500,"2011-10-12","PGAS"
2725,2800,2700,2725,44047500,"2011-10-13","PGAS"
2675,2725,2650,2675,10512500,"2011-10-14","PGAS"
2750,2800,2700,2750,16714500,"2011-10-17","PGAS"
2675,2700,2625,2675,19845000,"2011-10-18","PGAS"
2825,2875,2725,2825,54580000,"2011-10-19","PGAS"
2900,2900,2825,2900,64293500,"2011-10-20","PGAS"
2900,2900,2850,2900,29955000,"2011-10-21","PGAS"
2825,2925,2825,2825,34646500,"2011-10-24","PGAS"
2750,2850,2725,2750,30742500,"2011-10-25","PGAS"
2900,2925,2725,2900,60112000,"2011-10-26","PGAS"
3000,3050,2875,3000,100197000,"2011-10-27","PGAS"
3050,3100,3025,3050,72944500,"2011-10-28","PGAS"
2950,3050,2950,2950,40303500,"2011-10-31","PGAS"
2925,3050,2925,2925,49890500,"2011-11-01","PGAS"
3025,3025,2875,3025,20600000,"2011-11-02","PGAS"
3050,3050,2950,3050,24232500,"2011-11-03","PGAS"
3050,3150,3025,3050,51249000,"2011-11-04","PGAS"
3100,3175,3025,3100,75657500,"2011-11-07","PGAS"
3125,3175,3075,3125,16960500,"2011-11-08","PGAS"
3175,3175,3100,3175,29555500,"2011-11-09","PGAS"
3125,3125,3075,3125,33986000,"2011-11-10","PGAS"
3100,3125,3050,3100,18457000,"2011-11-11","PGAS"
3100,3125,3075,3100,10361500,"2011-11-14","PGAS"
3125,3125,3050,3125,12002500,"2011-11-15","PGAS"
3150,3175,3075,3150,22144500,"2011-11-16","PGAS"
3125,3150,3100,3125,11268000,"2011-11-17","PGAS"
3100,3125,3075,3100,12666500,"2011-11-18","PGAS"
3025,3050,2900,3025,44418000,"2011-11-21","PGAS"
3000,3025,2950,3000,47976500,"2011-11-22","PGAS"
2950,2975,2925,2950,16250500,"2011-11-23","PGAS"
2925,2950,2875,2925,23646500,"2011-11-24","PGAS"
2900,2925,2850,2900,5723000,"2011-11-25","PGAS"
2950,2950,2875,2950,15263000,"2011-11-28","PGAS"
3050,3075,2925,3050,30766000,"2011-11-29","PGAS"
3075,3100,3025,3075,22752000,"2011-11-30","PGAS"
3075,3075,3075,3075,0,"2011-12-01","PGAS"
3225,3225,3150,3225,16174500,"2011-12-02","PGAS"
3150,3225,3125,3150,28956500,"2011-12-05","PGAS"
3150,3200,3150,3150,11508000,"2011-12-06","PGAS"
3175,3200,3125,3175,27658500,"2011-12-07","PGAS"
3200,3200,3125,3200,14627000,"2011-12-08","PGAS"
3150,3175,3100,3150,12269500,"2011-12-09","PGAS"
3175,3175,3125,3175,10987000,"2011-12-12","PGAS"
3150,3150,3075,3150,28368500,"2011-12-13","PGAS"
3125,3125,3075,3125,21763500,"2011-12-14","PGAS"
3050,3075,3000,3050,30671000,"2011-12-15","PGAS"
3125,3150,3050,3125,17061500,"2011-12-16","PGAS"
3125,3150,3100,3125,12437000,"2011-12-19","PGAS"
3150,3175,3125,3150,12136500,"2011-12-20","PGAS"
3225,3225,3175,3225,13896500,"2011-12-21","PGAS"
3200,3225,3150,3200,7113000,"2011-12-22","PGAS"
3225,3250,3200,3225,7474500,"2011-12-23","PGAS"
3200,3225,3150,3200,6800500,"2011-12-27","PGAS"
3150,3175,3125,3150,8073000,"2011-12-28","PGAS"
3175,3175,3050,3175,19489000,"2011-12-29","PGAS"
3175,3175,3125,3175,10830500,"2011-12-30","PGAS"
3075,3175,3050,3075,10479000,"2012-01-02","PGAS"
3175,3200,3100,3175,11045000,"2012-01-03","PGAS"
3200,3225,3175,3200,17310500,"2012-01-04","PGAS"
3225,3275,3175,3225,23366000,"2012-01-05","PGAS"
3150,3225,3100,3150,19565000,"2012-01-06","PGAS"
3200,3200,3100,3200,8642500,"2012-01-09","PGAS"
3250,3250,3175,3250,21266000,"2012-01-10","PGAS"
3250,3275,3225,3250,16416000,"2012-01-11","PGAS"
3225,3250,3225,3225,10822500,"2012-01-12","PGAS"
3225,3275,3225,3225,4,"2012-01-13","PGAS"
3200,3225,3150,3200,11293000,"2012-01-16","PGAS"
3250,3250,3175,3250,17305000,"2012-01-17","PGAS"
3275,3275,3225,3275,20998000,"2012-01-18","PGAS"
3350,3350,3275,3350,37560500,"2012-01-19","PGAS"
3450,3450,3350,3450,29582000,"2012-01-20","PGAS"
3450,3500,3425,3450,26111500,"2012-01-24","PGAS"
3400,3475,3375,3400,20114500,"2012-01-25","PGAS"
3450,3475,3425,3450,12996000,"2012-01-26","PGAS"
3500,3500,3450,3500,15750000,"2012-01-27","PGAS"
3400,3500,3350,3400,19712500,"2012-01-30","PGAS"
3375,3425,3325,3375,35896500,"2012-01-31","PGAS"
3325,3375,3300,3325,20543500,"2012-02-01","PGAS"
3375,3375,3300,3375,29008000,"2012-02-02","PGAS"
3325,3400,3325,3325,18866000,"2012-02-03","PGAS"
3400,3425,3350,3400,14712500,"2012-02-06","PGAS"
3375,3425,3350,3375,12714500,"2012-02-07","PGAS"
3400,3425,3350,3400,20788000,"2012-02-08","PGAS"
3450,3500,3375,3450,21402000,"2012-02-09","PGAS"
3475,3500,3425,3475,19330500,"2012-02-10","PGAS"
3550,3550,3475,3550,30678500,"2012-02-13","PGAS"
3650,3675,3550,3650,46037500,"2012-02-14","PGAS"
3625,3675,3625,3625,8638500,"2012-02-15","PGAS"
3550,3675,3550,3550,14834500,"2012-02-16","PGAS"
3650,3700,3625,3650,24493000,"2012-02-17","PGAS"
3750,3750,3650,3750,19907000,"2012-02-20","PGAS"
3700,3775,3675,3700,17311000,"2012-02-21","PGAS"
3775,3775,3675,3775,27087500,"2012-02-22","PGAS"
3650,3725,3650,3650,17362000,"2012-02-23","PGAS"
3600,3650,3550,3600,20686000,"2012-02-24","PGAS"
3475,3600,3450,3475,28168000,"2012-02-27","PGAS"
3500,3525,3450,3500,14016000,"2012-02-28","PGAS"
3750,3775,3525,3750,48871000,"2012-02-29","PGAS"
3700,3750,3675,3700,12816500,"2012-03-01","PGAS"
3750,3775,3700,3750,14705000,"2012-03-02","PGAS"
3825,3825,3700,3825,21580000,"2012-03-05","PGAS"
3775,3800,3725,3775,14996000,"2012-03-06","PGAS"
3725,3775,3675,3725,15532500,"2012-03-07","PGAS"
3700,3725,3650,3700,19086000,"2012-03-08","PGAS"
3725,3775,3675,3725,2,"2012-03-09","PGAS"
3625,3700,3575,3625,21238000,"2012-03-12","PGAS"
3750,3750,3625,3750,24276500,"2012-03-13","PGAS"
3725,3800,3700,3725,21006500,"2012-03-14","PGAS"
3675,3750,3675,3675,14272000,"2012-03-15","PGAS"
3800,3800,3675,3800,34055000,"2012-03-16","PGAS"
3850,3850,3775,3850,15673500,"2012-03-19","PGAS"
3800,3850,3775,3800,13437500,"2012-03-20","PGAS"
3800,3825,3775,3800,15639000,"2012-03-21","PGAS"
3800,3825,3775,3800,10397000,"2012-03-22","PGAS"
3775,3825,3725,3775,7625500,"2012-03-26","PGAS"
3825,3825,3775,3825,10832500,"2012-03-27","PGAS"
3800,3825,3750,3800,12701500,"2012-03-28","PGAS"
3750,3775,3700,3750,14624500,"2012-03-29","PGAS"
3800,3825,3750,3800,22976000,"2012-03-30","PGAS"
3750,3825,3725,3750,20548500,"2012-04-02","PGAS"
3750,3750,3750,3750,0,"2012-04-03","PGAS"
3575,3700,3525,3575,65426500,"2012-04-04","PGAS"
3600,3600,3525,3600,15315500,"2012-04-05","PGAS"
3575,3600,3550,3575,4861500,"2012-04-09","PGAS"
3600,3625,3550,3600,20542500,"2012-04-10","PGAS"
3625,3625,3575,3625,43781500,"2012-04-11","PGAS"
3600,3625,3550,3600,17788000,"2012-04-12","PGAS"
3600,3625,3575,3600,8160000,"2012-04-13","PGAS"
3575,3600,3575,3575,5210000,"2012-04-16","PGAS"
3500,3575,3450,3500,52484000,"2012-04-17","PGAS"
3500,3525,3450,3500,26541000,"2012-04-18","PGAS"
3525,3525,3475,3525,7884500,"2012-04-19","PGAS"
3525,3525,3475,3525,16112000,"2012-04-20","PGAS"
3575,3600,3525,3575,12494500,"2012-04-23","PGAS"
3550,3575,3500,3550,9643500,"2012-04-24","PGAS"
3450,3525,3425,3450,26693000,"2012-04-25","PGAS"
3400,3475,3400,3400,14178000,"2012-04-26","PGAS"
3375,3425,3375,3375,7448000,"2012-04-27","PGAS"
3350,3375,3300,3350,19780000,"2012-04-30","PGAS"
3625,3625,3350,3625,32111000,"2012-05-01","PGAS"
3625,3625,3350,3625,2,"2012-05-02","PGAS"
3650,3675,3600,3650,12297500,"2012-05-03","PGAS"
3675,3675,3600,3675,13355500,"2012-05-04","PGAS"
3675,3675,3575,3675,18169000,"2012-05-07","PGAS"
3700,3725,3625,3700,23406000,"2012-05-08","PGAS"
3650,3725,3650,3650,45668000,"2012-05-09","PGAS"
3700,3750,3650,3700,36090500,"2012-05-10","PGAS"
3750,3775,3600,3750,31541000,"2012-05-11","PGAS"
3725,3775,3700,3725,15612500,"2012-05-14","PGAS"
3975,4000,3725,3975,113744000,"2012-05-15","PGAS"
3975,4000,3925,3975,75011000,"2012-05-16","PGAS"
3750,3950,3725,3750,72631000,"2012-05-21","PGAS"
3725,3775,3625,3725,39729000,"2012-05-22","PGAS"
3850,3925,3675,3850,60819000,"2012-05-23","PGAS"
3850,3900,3800,3850,25442500,"2012-05-24","PGAS"
3775,3800,3725,3775,27766000,"2012-05-25","PGAS"
3725,3750,3650,3725,16142000,"2012-05-28","PGAS"
3800,3800,3700,3800,14124500,"2012-05-29","PGAS"
3750,3750,3700,3750,23482500,"2012-05-30","PGAS"
3700,3725,3650,3700,43670500,"2012-05-31","PGAS"
3675,3700,3625,3675,20908500,"2012-06-01","PGAS"
3575,3600,3500,3575,16454500,"2012-06-04","PGAS"
3625,3675,3600,3625,13190500,"2012-06-05","PGAS"
3675,3700,3625,3675,16517000,"2012-06-06","PGAS"
3700,3700,3650,3700,36121000,"2012-06-07","PGAS"
3675,3675,3625,3675,11690000,"2012-06-08","PGAS"
3650,3700,3625,3650,37292000,"2012-06-11","PGAS"
3625,3650,3575,3625,15937500,"2012-06-12","PGAS"
3525,3550,3500,3525,34742000,"2012-06-13","PGAS"
3325,3525,3300,3325,59789000,"2012-06-14","PGAS"
3400,3400,3275,3400,52321500,"2012-06-15","PGAS"
3525,3575,3375,3525,51428500,"2012-06-18","PGAS"
3550,3550,3500,3550,14786500,"2012-06-19","PGAS"
3525,3550,3475,3525,27238500,"2012-06-20","PGAS"
3375,3500,3350,3375,48668500,"2012-06-21","PGAS"
3475,3475,3300,3475,26307000,"2012-06-22","PGAS"
3475,3500,3425,3475,11481500,"2012-06-25","PGAS"
3475,3525,3475,3500,21495000,"2012-06-26","PGAS"
3500,3525,3450,3475,16781000,"2012-06-27","PGAS"
3475,3500,3375,3400,22059000,"2012-06-28","PGAS"
3400,3550,3425,3525,54673000,"2012-06-29","PGAS"
3475,3525,3475,3475,18281500,"2012-07-02","PGAS"
3550,3625,3475,3550,32201500,"2012-07-03","PGAS"
3550,3625,3525,3550,28277500,"2012-07-04","PGAS"
3525,3550,3475,3525,12938000,"2012-07-05","PGAS"
3550,3575,3500,3550,32153500,"2012-07-06","PGAS"
3600,3625,3525,3600,23405000,"2012-07-09","PGAS"
3725,3725,3600,3725,38078500,"2012-07-10","PGAS"
3650,3725,3625,3650,18151500,"2012-07-11","PGAS"
3675,3700,3600,3675,20167500,"2012-07-12","PGAS"
3700,3725,3650,3700,10157500,"2012-07-13","PGAS"
3700,3725,3675,3700,15453500,"2012-07-16","PGAS"
3725,3750,3650,3725,31232500,"2012-07-17","PGAS"
3725,3750,3700,3725,10904500,"2012-07-18","PGAS"
3725,3775,3700,3725,31043000,"2012-07-19","PGAS"
3750,3750,3725,3750,11841500,"2012-07-20","PGAS"
3750,3750,3675,3750,18171500,"2012-07-23","PGAS"
3775,3800,3750,3775,33420500,"2012-07-24","PGAS"
3825,3825,3750,3825,30571500,"2012-07-25","PGAS"
3800,3825,3750,3800,13968500,"2012-07-26","PGAS"
3825,3825,3775,3825,22070500,"2012-07-27","PGAS"
3800,3825,3750,3800,20461000,"2012-07-30","PGAS"
3800,3825,3750,3800,18738500,"2012-07-31","PGAS"
3775,3825,3750,3775,14916500,"2012-08-01","PGAS"
3775,3825,3750,3775,15678500,"2012-08-02","PGAS"
3800,3825,3750,3800,9517500,"2012-08-03","PGAS"
3775,3825,3775,3775,8325000,"2012-08-06","PGAS"
3725,3800,3675,3725,17987500,"2012-08-07","PGAS"
3650,3725,3600,3650,49496000,"2012-08-08","PGAS"
3700,3725,3625,3700,19955000,"2012-08-09","PGAS"
3750,3750,3675,3750,10121000,"2012-08-10","PGAS"
3700,3775,3700,3700,15944500,"2012-08-13","PGAS"
3725,3725,3675,3725,7167500,"2012-08-14","PGAS"
3750,3750,3700,3750,12491000,"2012-08-15","PGAS"
3650,3725,3650,3650,36668500,"2012-08-16","PGAS"
3700,3750,3625,3700,29055500,"2012-08-23","PGAS"
3650,3675,3625,3650,13791500,"2012-08-24","PGAS"
3625,3650,3625,3625,5647000,"2012-08-27","PGAS"
3675,3700,3600,3675,35586000,"2012-08-28","PGAS"
3725,3725,3650,3725,44959000,"2012-08-29","PGAS"
3725,3725,3650,3725,40203000,"2012-08-30","PGAS"
3700,3750,3650,3700,35678500,"2012-08-31","PGAS"
3700,3750,3675,3700,14246500,"2012-09-03","PGAS"
3700,3750,3700,3700,9673500,"2012-09-04","PGAS"
3700,3725,3675,3700,15683000,"2012-09-05","PGAS"
3825,3825,3700,3825,24071500,"2012-09-06","PGAS"
3850,3875,3800,3850,15238500,"2012-09-07","PGAS"
3875,3875,3825,3875,19006500,"2012-09-10","PGAS"
3875,3900,3850,3875,20635000,"2012-09-11","PGAS"
4000,4000,3875,4000,42308000,"2012-09-12","PGAS"
4000,4075,4000,4000,75188500,"2012-09-13","PGAS"
4150,4200,4075,4150,89565000,"2012-09-14","PGAS"
4125,4150,4075,4125,22937000,"2012-09-17","PGAS"
4100,4150,4100,4100,22242000,"2012-09-18","PGAS"
4125,4150,4100,4125,12676500,"2012-09-19","PGAS"
4150,4150,4100,4150,10344000,"2012-09-20","PGAS"
4150,4175,4100,4150,19192000,"2012-09-21","PGAS"
4150,4150,4050,4150,21461500,"2012-09-24","PGAS"
4125,4150,4100,4125,6891000,"2012-09-25","PGAS"
4100,4100,4050,4100,18817500,"2012-09-26","PGAS"
4125,4150,4075,4125,27916000,"2012-09-27","PGAS"
4125,4125,4025,4125,29512500,"2012-09-28","PGAS"
4075,4100,4025,4075,27235000,"2012-10-01","PGAS"
4075,4100,4025,4075,21827000,"2012-10-02","PGAS"
4125,4150,4075,4125,17272500,"2012-10-03","PGAS"
4125,4175,4100,4125,19960500,"2012-10-04","PGAS"
4250,4275,4150,4250,42095000,"2012-10-05","PGAS"
4350,4400,4225,4350,53571000,"2012-10-08","PGAS"
4250,4450,4225,4250,41841000,"2012-10-09","PGAS"
4325,4350,4200,4325,2.6e+07,"2012-10-10","PGAS"
4350,4350,4275,4350,20252500,"2012-10-11","PGAS"
4375,4425,4350,4375,33680000,"2012-10-12","PGAS"
4325,4425,4300,4325,20694000,"2012-10-15","PGAS"
4325,4375,4275,4325,15406000,"2012-10-16","PGAS"
4425,4425,4375,4425,41354000,"2012-10-17","PGAS"
4450,4500,4425,4450,22754000,"2012-10-18","PGAS"
4250,4400,4250,4250,23295500,"2012-10-19","PGAS"
4375,4400,4200,4375,29442500,"2012-10-22","PGAS"
4400,4425,4350,4400,24167500,"2012-10-23","PGAS"
4450,4450,4375,4450,18519000,"2012-10-24","PGAS"
4500,4500,4450,4500,21841500,"2012-10-25","PGAS"
4625,4625,4525,4625,38882500,"2012-10-29","PGAS"
4600,4650,4525,4600,20069500,"2012-10-30","PGAS"
4650,4650,4600,4650,13164000,"2012-10-31","PGAS"
4575,4600,4450,4575,33378000,"2012-11-01","PGAS"
4575,4600,4500,4575,16520500,"2012-11-02","PGAS"
4700,4725,4500,4700,30486000,"2012-11-05","PGAS"
4650,4750,4650,4650,29030500,"2012-11-06","PGAS"
4800,4800,4650,4800,16537000,"2012-11-07","PGAS"
4700,4750,4650,4700,12732500,"2012-11-08","PGAS"
4575,4675,4550,4575,27781000,"2012-11-09","PGAS"
4575,4625,4525,4575,13581500,"2012-11-12","PGAS"
4650,4650,4575,4650,8520000,"2012-11-13","PGAS"
4575,4650,4550,4575,27808500,"2012-11-14","PGAS"
4500,4575,4450,4500,48050500,"2012-11-19","PGAS"
4500,4550,4475,4500,18796000,"2012-11-20","PGAS"
4600,4600,4500,4600,22210000,"2012-11-21","PGAS"
4625,4650,4575,4625,11152000,"2012-11-22","PGAS"
4650,4650,4575,4650,10546500,"2012-11-23","PGAS"
4650,4675,4625,4650,10090500,"2012-11-26","PGAS"
4575,4625,4525,4575,30669500,"2012-11-27","PGAS"
4650,4650,4550,4650,12788000,"2012-11-28","PGAS"
4600,4650,4550,4600,13757500,"2012-11-29","PGAS"
4525,4600,4475,4525,37019000,"2012-11-30","PGAS"
4550,4600,4525,4550,14676500,"2012-12-03","PGAS"
4625,4625,4550,4625,23605000,"2012-12-04","PGAS"
4550,4600,4525,4550,21364000,"2012-12-05","PGAS"
4525,4600,4525,4525,30351000,"2012-12-06","PGAS"
4550,4575,4500,4550,17349500,"2012-12-07","PGAS"
4600,4600,4525,4600,20509000,"2012-12-10","PGAS"
4600,4625,4550,4600,14709000,"2012-12-11","PGAS"
4575,4650,4575,4575,12302000,"2012-12-12","PGAS"
4625,4625,4575,4625,18496000,"2012-12-13","PGAS"
4575,4625,4550,4575,12863500,"2012-12-14","PGAS"
4550,4575,4525,4550,19462000,"2012-12-17","PGAS"
4475,4575,4400,4475,44673500,"2012-12-18","PGAS"
4575,4625,4475,4575,23827000,"2012-12-19","PGAS"
4550,4575,4450,4550,18785500,"2012-12-20","PGAS"
4425,4550,4425,4425,29530500,"2012-12-21","PGAS"
4400,4475,4375,4400,3,"2012-12-26","PGAS"
4475,4550,4400,4475,7518000,"2012-12-27","PGAS"
4600,4625,4475,4600,3,"2012-12-28","PGAS"
4600,4675,4550,4600,17936500,"2013-01-02","PGAS"
4700,4700,4575,4700,39096000,"2013-01-03","PGAS"
4675,4725,4625,4675,3,"2013-01-04","PGAS"
4525,4675,4525,4525,19889000,"2013-01-07","PGAS"
4525,4575,4500,4525,16445500,"2013-01-08","PGAS"
4525,4550,4475,4525,20274000,"2013-01-09","PGAS"
4500,4550,4450,4500,16288500,"2013-01-10","PGAS"
4475,4575,4475,4475,21774500,"2013-01-11","PGAS"
4575,4575,4475,4575,24887500,"2013-01-14","PGAS"
4575,4600,4525,4575,21472500,"2013-01-15","PGAS"
4625,4625,4550,4625,17314000,"2013-01-16","PGAS"
4600,4650,4575,4600,22577500,"2013-01-17","PGAS"
4600,4625,4550,4600,35617000,"2013-01-18","PGAS"
4575,4625,4550,4575,18648500,"2013-01-21","PGAS"
4575,4575,4575,4575,0,"2013-01-22","PGAS"
4575,4600,4525,4575,14415000,"2013-01-23","PGAS"
4650,4675,4575,4650,35938000,"2013-01-25","PGAS"
4675,4700,4625,4675,19930500,"2013-01-28","PGAS"
4675,4725,4650,4675,30221500,"2013-01-29","PGAS"
4675,4700,4625,4675,12805000,"2013-01-30","PGAS"
4675,4700,4625,4675,21610000,"2013-01-31","PGAS"
4700,4750,4650,4700,23752500,"2013-02-01","PGAS"
4725,4750,4675,4725,18220500,"2013-02-04","PGAS"
4700,4700,4625,4700,17321500,"2013-02-05","PGAS"
4675,4700,4625,4675,15874500,"2013-02-06","PGAS"
4650,4700,4625,4650,11522000,"2013-02-07","PGAS"
4575,4675,4575,4575,13285500,"2013-02-08","PGAS"
4600,4650,4600,4600,6006000,"2013-02-11","PGAS"
4775,4800,4625,4775,57543000,"2013-02-12","PGAS"
4775,4800,4750,4775,9184000,"2013-02-13","PGAS"
4725,4800,4700,4725,22537500,"2013-02-14","PGAS"
4750,4750,4700,4750,7612500,"2013-02-15","PGAS"
4725,4800,4725,4725,11792500,"2013-02-18","PGAS"
4675,4750,4600,4675,18138500,"2013-02-19","PGAS"
4675,4700,4625,4675,20650000,"2013-02-20","PGAS"
4675,4675,4625,4675,29855500,"2013-02-21","PGAS"
4700,4725,4650,4700,3,"2013-02-22","PGAS"
4775,4875,4750,4775,54828500,"2013-02-25","PGAS"
4750,4800,4750,4750,18137000,"2013-02-26","PGAS"
4775,4850,4750,4775,38763000,"2013-02-27","PGAS"
4800,4875,4800,4800,24425000,"2013-02-28","PGAS"
5000,5000,4850,5000,30163000,"2013-03-01","PGAS"
4925,5000,4875,4925,23936500,"2013-03-04","PGAS"
5150,5150,4925,5150,47096000,"2013-03-05","PGAS"
5400,5500,5150,5400,73353000,"2013-03-06","PGAS"
5450,5450,5300,5450,23748500,"2013-03-07","PGAS"
5450,5700,5450,5450,26905000,"2013-03-08","PGAS"
5200,5400,5200,5200,41147000,"2013-03-11","PGAS"
5150,5400,5150,5150,35079500,"2013-03-13","PGAS"
5150,5250,5150,5250,4,"2013-03-14","PGAS"
5350,5400,5300,5400,4,"2013-03-15","PGAS"
5350,5400,5300,5350,14119000,"2013-03-18","PGAS"
5300,5400,5250,5300,24830000,"2013-03-19","PGAS"
5300,5400,5250,5350,4,"2013-03-20","PGAS"
5350,5500,5350,5400,4,"2013-03-21","PGAS"
5450,5650,5300,5500,4,"2013-03-22","PGAS"
5500,5550,5400,5400,4,"2013-03-25","PGAS"
5500,5750,5400,5650,4,"2013-03-26","PGAS"
5750,5800,5650,5750,20223000,"2013-03-27","PGAS"
5800,6100,5750,5950,4,"2013-03-28","PGAS"
5900,5950,5850,5850,4,"2013-04-01","PGAS"
5850,5900,5750,5750,4,"2013-04-02","PGAS"
5750,5950,5750,5950,3,"2013-04-03","PGAS"
5900,5900,5750,5800,4,"2013-04-04","PGAS"
5750,5750,5550,5600,4,"2013-04-05","PGAS"
5700,5800,5650,5750,4,"2013-04-08","PGAS"
5750,5850,5650,5800,4,"2013-04-09","PGAS"
5800,5850,5700,5850,4,"2013-04-10","PGAS"
5800,5900,5700,5900,4,"2013-04-11","PGAS"
5750,5850,5700,5750,26589500,"2013-04-12","PGAS"
5700,5750,5600,5650,4,"2013-04-15","PGAS"
5650,5900,5650,5900,4,"2013-04-16","PGAS"
5900,6000,5800,5950,4,"2013-04-17","PGAS"
6000,6150,5950,6150,4,"2013-04-18","PGAS"
6050,6150,6000,6050,16260500,"2013-04-19","PGAS"
6050,6050,5850,6000,3,"2013-04-22","PGAS"
6050,6050,6050,6050,0,"2013-04-23","PGAS"
6050,6050,5950,6050,20846500,"2013-04-24","PGAS"
6050,6150,6000,6150,4,"2013-04-25","PGAS"
6200,6350,6100,6250,4,"2013-04-26","PGAS"
6300,6300,6200,6300,3828000,"2013-04-29","PGAS"
6250,6300,6100,6250,18633500,"2013-04-30","PGAS"
6250,6350,6150,6200,4,"2013-05-01","PGAS"
6150,6250,6050,6100,4,"2013-05-02","PGAS"
6100,6200,6050,6200,4,"2013-05-03","PGAS"
6150,6200,6150,6150,12912000,"2013-05-06","PGAS"
6100,6250,6100,6200,4,"2013-05-07","PGAS"
6150,6300,6150,6300,4,"2013-05-08","PGAS"
6300,6300,6150,6250,4,"2013-05-10","PGAS"
6150,6200,6050,6200,4,"2013-05-13","PGAS"
6150,6200,6100,6100,4,"2013-05-14","PGAS"
6100,6250,6100,6250,4,"2013-05-15","PGAS"
6200,6250,6100,6150,4,"2013-05-16","PGAS"
6150,6250,6150,6200,4,"2013-05-17","PGAS"
6300,6450,6250,6300,28402000,"2013-05-20","PGAS"
6350,6400,6100,6200,4,"2013-05-21","PGAS"
6250,6350,6250,6350,4,"2013-05-22","PGAS"
6300,6350,6100,6100,4,"2013-05-23","PGAS"
6200,6250,6150,6150,4,"2013-05-24","PGAS"
6100,6150,5800,5850,4,"2013-05-27","PGAS"
5800,5950,5800,5900,4,"2013-05-28","PGAS"
5950,6300,5900,6250,4,"2013-05-29","PGAS"
6250,6250,6000,6000,4,"2013-05-30","PGAS"
6000,6150,5500,5500,3,"2013-05-31","PGAS"
5550,5800,5550,5600,4,"2013-06-03","PGAS"
5600,5700,5500,5650,4,"2013-06-04","PGAS"
5600,5700,5550,5700,4,"2013-06-05","PGAS"
5600,5700,5350,5350,4,"2013-06-07","PGAS"
5500,5550,5350,5450,4,"2013-06-10","PGAS"
5500,5500,5100,5350,4,"2013-06-11","PGAS"
5150,5400,4900,5400,4,"2013-06-12","PGAS"
5200,5300,5100,5150,4,"2013-06-13","PGAS"
5200,5400,5200,5300,4,"2013-06-14","PGAS"
5300,5500,5300,5400,4,"2013-06-17","PGAS"
5500,5650,5450,5500,52983000,"2013-06-18","PGAS"
5500,5550,5250,5300,4,"2013-06-19","PGAS"
5200,5250,5050,5100,4,"2013-06-20","PGAS"
5000,5000,4800,4800,4,"2013-06-21","PGAS"
4800,4825,4600,4650,4,"2013-06-24","PGAS"
4650,5100,4650,4975,3,"2013-06-25","PGAS"
5050,5300,5050,5250,4,"2013-06-26","PGAS"
5350,5700,5350,5550,4,"2013-06-27","PGAS"
5650,5750,5600,5750,4,"2013-06-28","PGAS"
5550,5950,5550,5950,3,"2013-07-01","PGAS"
5950,5950,5650,5700,20397500,"2013-07-02","PGAS"
5700,5900,5550,5750,23690000,"2013-07-03","PGAS"
5800,5850,5700,5750,9425500,"2013-07-04","PGAS"
5900,5900,5550,5550,12365000,"2013-07-05","PGAS"
5600,5800,5500,5650,22027500,"2013-07-08","PGAS"
5700,5750,5500,5500,19788500,"2013-07-09","PGAS"
5500,5750,5500,5750,22322500,"2013-07-10","PGAS"
5700,5950,5650,5900,24182500,"2013-07-11","PGAS"
5750,6050,5750,5950,21032500,"2013-07-12","PGAS"
5950,5950,5350,5550,79708500,"2013-07-15","PGAS"
5600,5700,5550,5550,26577500,"2013-07-16","PGAS"
5600,5700,5550,5700,16012000,"2013-07-17","PGAS"
5750,5750,5600,5750,25541000,"2013-07-18","PGAS"
5750,5900,5700,5900,16723000,"2013-07-19","PGAS"
5950,5950,5650,5700,31421000,"2013-07-22","PGAS"
5750,5850,5700,5800,29461000,"2013-07-23","PGAS"
5750,5800,5600,5650,22501500,"2013-07-24","PGAS"
5750,5800,5650,5650,19104000,"2013-07-25","PGAS"
5700,5850,5650,5800,23796500,"2013-07-26","PGAS"
5800,5800,5700,5700,7063000,"2013-07-29","PGAS"
5800,5900,5700,5900,11625500,"2013-07-30","PGAS"
5950,6000,5750,5900,16034500,"2013-07-31","PGAS"
5950,6000,5800,5800,17231000,"2013-08-01","PGAS"
5900,5900,5700,5700,11072000,"2013-08-02","PGAS"
5700,5750,5500,5500,18122000,"2013-08-12","PGAS"
5500,5600,5500,5550,19305500,"2013-08-13","PGAS"
5500,5650,5500,5550,15970500,"2013-08-14","PGAS"
5600,5800,5550,5700,13478500,"2013-08-15","PGAS"
5700,5800,5650,5700,10464500,"2013-08-16","PGAS"
5700,5700,5450,5450,28196500,"2013-08-19","PGAS"
5150,5250,4900,5100,52497500,"2013-08-20","PGAS"
5100,5200,4975,5050,44100000,"2013-08-21","PGAS"
4950,5200,4950,5200,24259000,"2013-08-22","PGAS"
5250,5400,5200,5250,16746000,"2013-08-23","PGAS"
5300,5300,5150,5250,12749000,"2013-08-26","PGAS"
5150,5250,5100,5200,13862500,"2013-08-27","PGAS"
4950,5050,4875,5050,34462500,"2013-08-28","PGAS"
5150,5150,4950,5100,27905000,"2013-08-29","PGAS"
4975,5400,4975,5400,26681000,"2013-08-30","PGAS"
5350,5450,5000,5150,33401500,"2013-09-02","PGAS"
5150,5450,5050,5450,3.4e+07,"2013-09-03","PGAS"
5400,5400,5250,5250,7119000,"2013-09-04","PGAS"
5300,5350,5100,5100,16646500,"2013-09-05","PGAS"
5100,5250,5050,5250,29393500,"2013-09-06","PGAS"
5300,5400,5150,5400,25695500,"2013-09-09","PGAS"
5450,5500,5300,5400,42702000,"2013-09-10","PGAS"
5350,5450,5200,5300,23030000,"2013-09-11","PGAS"
5300,5300,5150,5150,23827500,"2013-09-12","PGAS"
5200,5350,5100,5250,44681500,"2013-09-13","PGAS"
5300,5500,5300,5400,33094000,"2013-09-16","PGAS"
5400,5500,5300,5350,42191000,"2013-09-17","PGAS"
5400,5400,5250,5250,24681000,"2013-09-18","PGAS"
5400,5600,5350,5450,53469500,"2013-09-19","PGAS"
5500,5550,5350,5450,22489000,"2013-09-20","PGAS"
5350,5500,5350,5450,24692000,"2013-09-23","PGAS"
5400,5450,5200,5300,25637000,"2013-09-24","PGAS"
5150,5250,4975,5050,41404000,"2013-09-25","PGAS"
5050,5250,5050,5150,26879000,"2013-09-26","PGAS"
5200,5350,5150,5250,23947000,"2013-09-27","PGAS"
5200,5350,5200,5200,25239000,"2013-09-30","PGAS"
5300,5350,5250,5300,13437000,"2013-10-01","PGAS"
5350,5400,5300,5350,11078000,"2013-10-02","PGAS"
5300,5400,5300,5300,7983500,"2013-10-03","PGAS"
5300,5350,5150,5250,15400500,"2013-10-04","PGAS"
5250,5350,5200,5300,22861000,"2013-10-07","PGAS"
5250,5400,5200,5350,21459000,"2013-10-08","PGAS"
5350,5400,5250,5250,17496500,"2013-10-09","PGAS"
5300,5500,5300,5350,36538000,"2013-10-10","PGAS"
5400,5450,5350,5450,17628000,"2013-10-11","PGAS"
5450,5450,5350,5400,16109000,"2013-10-16","PGAS"
5450,5450,5350,5450,16865000,"2013-10-17","PGAS"
5400,5450,5300,5350,21619500,"2013-10-18","PGAS"
5400,5450,5350,5450,13132500,"2013-10-21","PGAS"
5400,5400,5250,5300,19067000,"2013-10-22","PGAS"
5300,5350,5200,5200,19007500,"2013-10-23","PGAS"
5200,5250,5100,5150,40734000,"2013-10-24","PGAS"
5100,5150,4975,4975,65259500,"2013-10-25","PGAS"
5000,5200,5000,5050,47694500,"2013-10-28","PGAS"
5100,5150,5050,5150,25284000,"2013-10-29","PGAS"
5150,5150,5050,5150,24177500,"2013-10-30","PGAS"
5100,5150,4975,5100,58574500,"2013-10-31","PGAS"
5000,5100,4975,4975,30500000,"2013-11-01","PGAS"
4975,5000,4925,4950,13189000,"2013-11-04","PGAS"
4950,5050,4950,4975,27769500,"2013-11-06","PGAS"
5050,5050,4950,5000,25439000,"2013-11-07","PGAS"
4950,5000,4800,4925,49094000,"2013-11-08","PGAS"
4925,4975,4875,4950,30069500,"2013-11-11","PGAS"
4950,5100,4925,5050,26506000,"2013-11-12","PGAS"
5000,5000,4900,5000,20236500,"2013-11-13","PGAS"
5000,5000,4925,4925,21021000,"2013-11-14","PGAS"
4925,4950,4825,4850,21801000,"2013-11-15","PGAS"
4850,5000,4825,4925,27114000,"2013-11-18","PGAS"
4900,4975,4900,4900,25560000,"2013-11-19","PGAS"
4900,4925,4700,4700,41650500,"2013-11-20","PGAS"
4700,4750,4575,4675,33972000,"2013-11-21","PGAS"
4700,4800,4700,4800,20306500,"2013-11-22","PGAS"
4800,4850,4750,4750,9848000,"2013-11-25","PGAS"
4750,4775,4450,4450,35678500,"2013-11-26","PGAS"
4575,4725,4575,4725,18064000,"2013-11-27","PGAS"
4775,4850,4750,4825,19894000,"2013-11-28","PGAS"
4800,4850,4775,4850,9730000,"2013-11-29","PGAS"
4825,4925,4825,4900,10477500,"2013-12-02","PGAS"
4900,4950,4800,4900,21962000,"2013-12-03","PGAS"
4875,4900,4850,4875,20299500,"2013-12-04","PGAS"
4875,4875,4800,4875,12273500,"2013-12-05","PGAS"
4850,4875,4775,4850,11605000,"2013-12-06","PGAS"
4875,4875,4775,4825,12549500,"2013-12-09","PGAS"
4825,4925,4825,4850,23737500,"2013-12-10","PGAS"
4800,4950,4775,4875,31639000,"2013-12-11","PGAS"
4800,4850,4750,4750,28779000,"2013-12-12","PGAS"
4750,4750,4575,4625,32303500,"2013-12-13","PGAS"
4500,4550,4450,4475,20790000,"2013-12-16","PGAS"
4525,4625,4525,4525,16494500,"2013-12-17","PGAS"
4575,4650,4525,4600,15825500,"2013-12-18","PGAS"
4600,4675,4575,4575,21510500,"2013-12-19","PGAS"
4550,4575,4475,4500,21777500,"2013-12-20","PGAS"
4500,4550,4450,4500,11125000,"2013-12-23","PGAS"
4525,4550,4450,4475,6391000,"2013-12-24","PGAS"
4500,4525,4375,4400,12466500,"2013-12-27","PGAS"
4450,4475,4425,4475,8047500,"2013-12-30","PGAS"
4550,4600,4500,4600,14784500,"2014-01-02","PGAS"
4550,4600,4525,4550,14793500,"2014-01-03","PGAS"
4540,4550,4345,4400,21599400,"2014-01-06","PGAS"
4400,4400,4255,4270,16296700,"2014-01-07","PGAS"
4260,4270,4120,4250,29493400,"2014-01-08","PGAS"
4250,4320,4200,4280,29879800,"2014-01-09","PGAS"
4240,4485,4240,4435,35292600,"2014-01-10","PGAS"
4450,4500,4280,4420,58372200,"2014-01-13","PGAS"
4465,4475,4350,4370,41273200,"2014-01-15","PGAS"
4400,4420,4260,4260,37043700,"2014-01-16","PGAS"
4275,4395,4270,4385,38579800,"2014-01-17","PGAS"
4410,4765,4410,4695,87473300,"2014-01-20","PGAS"
4755,4755,4655,4700,43205000,"2014-01-21","PGAS"
4655,4735,4655,4725,21445400,"2014-01-22","PGAS"
4730,4735,4615,4685,32318800,"2014-01-23","PGAS"
4700,4710,4570,4700,38735000,"2014-01-24","PGAS"
4570,4595,4500,4560,28161800,"2014-01-27","PGAS"
4510,4695,4390,4600,36803900,"2014-01-28","PGAS"
4650,4780,4645,4760,36381400,"2014-01-29","PGAS"
4700,4770,4655,4770,19624100,"2014-01-30","PGAS"
4670,4845,4660,4790,22377700,"2014-02-03","PGAS"
4745,4795,4690,4745,23083500,"2014-02-04","PGAS"
4795,4845,4785,4820,18609000,"2014-02-05","PGAS"
4795,4845,4795,4830,17499100,"2014-02-06","PGAS"
4845,4870,4815,4830,11371800,"2014-02-07","PGAS"
4875,4895,4825,4825,11730800,"2014-02-10","PGAS"
4800,4835,4785,4800,10555400,"2014-02-11","PGAS"
4825,4835,4790,4805,11711500,"2014-02-12","PGAS"
4835,4835,4790,4790,11230600,"2014-02-13","PGAS"
4800,4950,4800,4930,30171600,"2014-02-14","PGAS"
4950,4985,4940,4955,23925200,"2014-02-17","PGAS"
4965,4975,4920,4965,18192500,"2014-02-18","PGAS"
4960,5050,4950,5050,42313800,"2014-02-19","PGAS"
5050,5050,5000,5050,14433500,"2014-02-20","PGAS"
5075,5075,4990,5000,15505400,"2014-02-21","PGAS"
5050,5050,4980,5000,8116400,"2014-02-24","PGAS"
5000,5025,4930,4950,17219200,"2014-02-25","PGAS"
4900,4945,4805,4865,33696400,"2014-02-26","PGAS"
4900,4900,4825,4900,16922900,"2014-02-27","PGAS"
4910,4945,4860,4900,24927700,"2014-02-28","PGAS"
4900,4945,4885,4940,11514900,"2014-03-03","PGAS"
4910,4945,4910,4945,12319700,"2014-03-04","PGAS"
4955,5075,4945,5000,23956700,"2014-03-05","PGAS"
5050,5075,5000,5000,12096000,"2014-03-06","PGAS"
5025,5050,4960,4960,9670800,"2014-03-07","PGAS"
4930,4990,4905,4960,13692400,"2014-03-10","PGAS"
4980,4980,4900,4915,21551200,"2014-03-11","PGAS"
4915,5025,4850,4985,35766900,"2014-03-12","PGAS"
5000,5175,5000,5175,59734000,"2014-03-13","PGAS"
5125,5275,5100,5275,47580100,"2014-03-14","PGAS"
5300,5350,5225,5300,31645400,"2014-03-17","PGAS"
5225,5300,5100,5175,26192700,"2014-03-18","PGAS"
5175,5200,5075,5075,22997600,"2014-03-19","PGAS"
5075,5075,4880,4880,32030900,"2014-03-20","PGAS"
4920,5175,4850,5175,28511500,"2014-03-21","PGAS"
5050,5075,4980,4995,26283200,"2014-03-24","PGAS"
4950,4980,4910,4950,23776300,"2014-03-25","PGAS"
4940,5075,4925,5025,19982100,"2014-03-26","PGAS"
5000,5200,5000,5125,41677100,"2014-03-27","PGAS"
5175,5200,5075,5125,25526100,"2014-03-28","PGAS"
5150,5250,5125,5250,34020700,"2014-04-01","PGAS"
5225,5250,5100,5125,25413700,"2014-04-02","PGAS"
5125,5200,5125,5150,16885400,"2014-04-03","PGAS"
5200,5200,5100,5125,15921300,"2014-04-04","PGAS"
5150,5350,5125,5325,48385900,"2014-04-07","PGAS"
5250,5350,5225,5275,27770000,"2014-04-08","PGAS"
5275,5275,5275,5275,0,"2014-04-09","PGAS"
5250,5250,5125,5200,30709000,"2014-04-10","PGAS"
5100,5300,5100,5275,28323800,"2014-04-11","PGAS"
5300,5400,5300,5325,26845700,"2014-04-14","PGAS"
5375,5400,5325,5400,29393100,"2014-04-15","PGAS"
5450,5450,5250,5250,17689600,"2014-04-16","PGAS"
5325,5350,5275,5350,10612200,"2014-04-17","PGAS"
5400,5450,5375,5400,11964700,"2014-04-21","PGAS"
5425,5450,5325,5400,17850100,"2014-04-22","PGAS"
5425,5450,5400,5425,19812500,"2014-04-23","PGAS"
5450,5500,5450,5475,20061000,"2014-04-24","PGAS"
5525,5550,5500,5525,19461200,"2014-04-25","PGAS"
5550,5575,5450,5475,26685100,"2014-04-28","PGAS"
5325,5325,5250,5300,17976700,"2014-04-29","PGAS"
5350,5375,5225,5325,25655400,"2014-04-30","PGAS"
5350,5350,5250,5300,8269600,"2014-05-02","PGAS"
5350,5350,5275,5275,6541200,"2014-05-05","PGAS"
5275,5325,5275,5275,5527000,"2014-05-06","PGAS"
5300,5350,5275,5350,13207000,"2014-05-07","PGAS"
5350,5375,5275,5275,18495100,"2014-05-08","PGAS"
5325,5325,5250,5275,15861000,"2014-05-09","PGAS"
5325,5475,5300,5475,29534900,"2014-05-12","PGAS"
5525,5575,5450,5450,24015500,"2014-05-13","PGAS"
5450,5500,5450,5475,27666500,"2014-05-14","PGAS"
5475,5525,5450,5525,22620500,"2014-05-16","PGAS"
5575,5650,5475,5575,35373400,"2014-05-19","PGAS"
5475,5575,5425,5475,16976000,"2014-05-20","PGAS"
5600,5600,5450,5600,21720900,"2014-05-21","PGAS"
5725,5750,5575,5725,35667200,"2014-05-22","PGAS"
5750,5800,5700,5750,18611700,"2014-05-23","PGAS"
5700,5750,5675,5700,16122000,"2014-05-26","PGAS"
5725,5800,5700,5725,23040800,"2014-05-28","PGAS"
5425,5800,5425,5425,38951300,"2014-05-30","PGAS"
5250,5450,5200,5250,23553400,"2014-06-02","PGAS"
5225,5300,5200,5225,31974800,"2014-06-03","PGAS"
5225,5250,5200,5225,11285800,"2014-06-04","PGAS"
5325,5325,5225,5325,19501600,"2014-06-05","PGAS"
5400,5450,5325,5400,23566400,"2014-06-06","PGAS"
5425,5475,5375,5425,23567300,"2014-06-09","PGAS"
5475,5475,5375,5475,15298200,"2014-06-10","PGAS"
5500,5525,5450,5500,18336300,"2014-06-11","PGAS"
5500,5525,5425,5500,13762900,"2014-06-12","PGAS"
5425,5550,5425,5425,13775900,"2014-06-13","PGAS"
5300,5450,5300,5300,6638100,"2014-06-16","PGAS"
5450,5450,5275,5450,14128000,"2014-06-17","PGAS"
5500,5525,5475,5500,16761700,"2014-06-18","PGAS"
5500,5525,5475,5500,14134200,"2014-06-19","PGAS"
5450,5525,5400,5450,11662200,"2014-06-20","PGAS"
5450,5500,5375,5450,12848500,"2014-06-23","PGAS"
5400,5500,5325,5400,17023100,"2014-06-24","PGAS"
5400,5425,5350,5400,5553900,"2014-06-25","PGAS"
5500,5550,5375,5500,14718800,"2014-06-26","PGAS"
5450,5525,5375,5450,8326400,"2014-06-27","PGAS"
5575,5575,5450,5575,15113100,"2014-06-30","PGAS"
5500,5575,5450,5500,9960200,"2014-07-01","PGAS"
5525,5525,5400,5525,10524000,"2014-07-02","PGAS"
5450,5500,5425,5450,8076700,"2014-07-03","PGAS"
5425,5450,5400,5425,8881800,"2014-07-04","PGAS"
5525,5550,5425,5525,19513300,"2014-07-07","PGAS"
5525,5600,5500,5525,28012000,"2014-07-08","PGAS"
5525,5525,5525,5525,0,"2014-07-09","PGAS"
5700,5750,5575,5700,48263100,"2014-07-10","PGAS"
5650,5700,5600,5650,15391800,"2014-07-11","PGAS"
5700,5725,5625,5700,16613000,"2014-07-14","PGAS"
5725,5750,5675,5725,14830900,"2014-07-15","PGAS"
5900,5925,5700,5900,44083000,"2014-07-16","PGAS"
5875,5975,5850,5875,22837000,"2014-07-17","PGAS"
5900,5950,5825,5900,13857900,"2014-07-18","PGAS"
6025,6050,5900,6025,12921300,"2014-07-21","PGAS"
6075,6100,5725,6075,29169200,"2014-07-22","PGAS"
6100,6125,6000,6100,17393700,"2014-07-23","PGAS"
6000,6100,5850,6000,28583300,"2014-07-24","PGAS"
5900,6000,5775,5900,27615200,"2014-07-25","PGAS"
6100,6100,5700,6100,23355200,"2014-08-04","PGAS"
6000,6050,5925,6000,14400400,"2014-08-05","PGAS"
5775,5950,5775,5775,22401700,"2014-08-06","PGAS"
5725,5850,5700,5725,20291000,"2014-08-07","PGAS"
5725,5800,5700,5725,16064000,"2014-08-08","PGAS"
5850,5850,5750,5850,19257600,"2014-08-11","PGAS"
5925,5925,5850,5925,9786300,"2014-08-12","PGAS"
5950,5950,5850,5950,9915900,"2014-08-13","PGAS"
5850,5950,5775,5850,23341600,"2014-08-14","PGAS"
5875,5900,5825,5875,6832000,"2014-08-15","PGAS"
5850,5875,5800,5850,12982800,"2014-08-18","PGAS"
5850,5900,5800,5850,9690000,"2014-08-19","PGAS"
5900,5900,5850,5900,10726500,"2014-08-20","PGAS"
5950,5950,5875,5950,14408300,"2014-08-21","PGAS"
5975,6000,5925,5975,14218700,"2014-08-22","PGAS"
5975,6000,5900,5975,9234300,"2014-08-25","PGAS"
5950,6000,5900,5950,12076700,"2014-08-26","PGAS"
5950,5975,5900,5950,11678300,"2014-08-27","PGAS"
5950,5950,5900,5950,6022500,"2014-08-28","PGAS"
5800,5950,5800,5800,17322200,"2014-08-29","PGAS"
5825,5875,5825,5825,6085100,"2014-09-01","PGAS"
5850,5875,5825,5850,8523700,"2014-09-02","PGAS"
5925,5925,5850,5925,13125100,"2014-09-03","PGAS"
5950,5975,5900,5950,19231600,"2014-09-04","PGAS"
5975,6000,5925,5975,12554700,"2014-09-05","PGAS"
5950,6075,5950,5950,18070700,"2014-09-08","PGAS"
5925,6000,5900,5925,5691400,"2014-09-09","PGAS"
5950,5975,5900,5950,10933600,"2014-09-10","PGAS"
5950,6025,5925,5950,12022000,"2014-09-11","PGAS"
5950,6050,5950,5950,15509100,"2014-09-12","PGAS"
6000,6000,5900,6000,7802100,"2014-09-15","PGAS"
5950,6025,5950,5950,18552500,"2014-09-16","PGAS"
5950,6025,5950,5950,10529200,"2014-09-17","PGAS"
6025,6025,5950,6025,19643000,"2014-09-18","PGAS"
5925,6075,5925,5925,31617100,"2014-09-19","PGAS"
6050,6050,5925,6050,17270900,"2014-09-22","PGAS"
6050,6075,5975,6050,23173000,"2014-09-23","PGAS"
6000,6100,6000,6000,11449800,"2014-09-24","PGAS"
6025,6075,6000,6025,8185300,"2014-09-25","PGAS"
6000,6025,5925,6000,15426300,"2014-09-26","PGAS"
6025,6025,5925,6025,19277800,"2014-09-29","PGAS"
6000,6025,5950,6000,25669400,"2014-09-30","PGAS"
5900,6075,5900,5900,18508100,"2014-10-01","PGAS"
5750,5900,5725,5750,37245600,"2014-10-02","PGAS"
5850,5850,5700,5850,6358700,"2014-10-03","PGAS"
5825,5875,5725,5825,11903300,"2014-10-06","PGAS"
5800,5850,5750,5800,16554100,"2014-10-07","PGAS"
5725,5800,5725,5725,14850500,"2014-10-08","PGAS"
5775,5825,5775,5775,15579300,"2014-10-09","PGAS"
5750,5800,5700,5750,12486800,"2014-10-10","PGAS"
5700,5800,5700,5700,8923500,"2014-10-13","PGAS"
5800,5800,5700,5800,13118100,"2014-10-14","PGAS"
5800,5825,5775,5800,13947500,"2014-10-15","PGAS"
5800,5875,5775,5800,18373700,"2014-10-16","PGAS"
5775,5850,5775,5775,31354100,"2014-10-17","PGAS"
5725,5850,5725,5725,31588000,"2014-10-20","PGAS"
5675,5800,5600,5675,19644100,"2014-10-21","PGAS"
5725,5800,5700,5725,20355100,"2014-10-22","PGAS"
5800,5825,5700,5800,14616600,"2014-10-23","PGAS"
5800,5850,5750,5800,14187200,"2014-10-24","PGAS"
5825,5850,5800,5825,11286500,"2014-10-27","PGAS"
5850,5850,5800,5850,10374200,"2014-10-28","PGAS"
5925,5950,5825,5925,19506100,"2014-10-29","PGAS"
5875,5975,5850,5875,10358600,"2014-10-30","PGAS"
5950,6050,5800,5950,34536600,"2014-10-31","PGAS"
5950,6025,5925,5950,21583000,"2014-11-03","PGAS"
5875,5975,5875,5875,10970900,"2014-11-04","PGAS"
5925,5975,5900,5925,25585600,"2014-11-05","PGAS"
5900,5950,5900,5900,10934100,"2014-11-06","PGAS"
5900,5950,5875,5900,10515700,"2014-11-07","PGAS"
5825,5950,5825,5825,7042200,"2014-11-10","PGAS"
6000,6050,5825,6000,25365900,"2014-11-11","PGAS"
6000,6050,5975,6000,13207800,"2014-11-12","PGAS"
6000,6025,5975,6000,9066800,"2014-11-13","PGAS"
6050,6075,5975,6050,11366900,"2014-11-14","PGAS"
6050,6150,6000,6075,15648100,"2014-11-17","PGAS"
6150,6175,6050,6150,22667300,"2014-11-18","PGAS"
6175,6175,6100,6175,14844700,"2014-11-19","PGAS"
6175,6200,6000,6175,23411000,"2014-11-20","PGAS"
6150,6225,6150,6150,16629800,"2014-11-21","PGAS"
6125,6225,6050,6125,21518500,"2014-11-24","PGAS"
6050,6125,6025,6050,25692400,"2014-11-25","PGAS"
6075,6100,6025,6075,8685200,"2014-11-26","PGAS"
6000,6100,5975,6000,15859100,"2014-11-27","PGAS"
5950,6000,5875,5950,34687900,"2014-11-28","PGAS"
5925,6025,5875,5950,37451400,"2014-12-01","PGAS"
6000,6050,5925,6050,19880500,"2014-12-02","PGAS"
6075,6075,6000,6000,13110400,"2014-12-03","PGAS"
6025,6025,5950,5975,14849100,"2014-12-04","PGAS"
6000,6025,5950,6000,10910300,"2014-12-05","PGAS"
6025,6025,5925,5975,18472800,"2014-12-08","PGAS"
6025,6050,5825,5850,32371600,"2014-12-09","PGAS"
5900,6000,5875,5975,16708800,"2014-12-10","PGAS"
5950,6025,5900,5975,23505600,"2014-12-11","PGAS"
6000,6050,5975,6000,21923400,"2014-12-12","PGAS"
5975,6000,5925,5925,17703600,"2014-12-15","PGAS"
5875,5950,5850,5850,22062100,"2014-12-16","PGAS"
5825,5900,5775,5800,26755400,"2014-12-17","PGAS"
5825,5875,5825,5850,20982700,"2014-12-18","PGAS"
5900,5900,5825,5825,23459500,"2014-12-19","PGAS"
5875,5875,5800,5850,12388800,"2014-12-22","PGAS"
5825,5975,5825,5925,17815800,"2014-12-23","PGAS"
5925,6000,5900,6000,9404600,"2014-12-24","PGAS"
5950,6000,5950,5975,8913800,"2014-12-29","PGAS"
5950,6025,5950,6000,16979400,"2014-12-30","PGAS"
6050,6050,5975,5975,9456800,"2015-01-02","PGAS"
5950,5975,5900,5900,21397500,"2015-01-05","PGAS"
5875,5900,5800,5800,25362500,"2015-01-06","PGAS"
5800,5850,5750,5800,23238200,"2015-01-07","PGAS"
5825,5850,5725,5800,26865900,"2015-01-08","PGAS"
5850,5875,5800,5800,24643300,"2015-01-09","PGAS"
5800,5850,5775,5800,18828700,"2015-01-12","PGAS"
5800,5825,5625,5625,59398600,"2015-01-13","PGAS"
5600,5625,5425,5450,56584400,"2015-01-14","PGAS"
5500,5525,5425,5500,32829400,"2015-01-15","PGAS"
5500,5650,5475,5475,44370900,"2015-01-16","PGAS"
5425,5475,4995,5200,77902300,"2015-01-19","PGAS"
5225,5325,5175,5275,39551200,"2015-01-20","PGAS"
5250,5350,5200,5350,43814400,"2015-01-21","PGAS"
5300,5425,5300,5375,44473000,"2015-01-22","PGAS"
5425,5475,5350,5375,43933200,"2015-01-23","PGAS"
5325,5375,5175,5250,51635900,"2015-01-26","PGAS"
5250,5275,5150,5275,29411300,"2015-01-27","PGAS"
5225,5250,5200,5225,20296700,"2015-01-28","PGAS"
5175,5175,5025,5075,60022100,"2015-01-29","PGAS"
5100,5125,5050,5050,31339100,"2015-01-30","PGAS"
5075,5100,5050,5050,14504400,"2015-02-02","PGAS"
5100,5225,5075,5200,24774600,"2015-02-03","PGAS"
5250,5375,5250,5375,62571600,"2015-02-04","PGAS"
5325,5350,5200,5250,47917000,"2015-02-05","PGAS"
5300,5300,5225,5250,24205600,"2015-02-06","PGAS"
5275,5350,5250,5275,29392000,"2015-02-09","PGAS"
5250,5300,5225,5250,25090800,"2015-02-10","PGAS"
5275,5300,5250,5300,24301400,"2015-02-11","PGAS"
5300,5325,5275,5300,14058600,"2015-02-12","PGAS"
5300,5325,5250,5300,23978900,"2015-02-13","PGAS"
5300,5325,5275,5300,22272200,"2015-02-16","PGAS"
5350,5375,5300,5375,12882100,"2015-02-17","PGAS"
5400,5400,5350,5375,17152300,"2015-02-18","PGAS"
5375,5400,5350,5375,13198400,"2015-02-20","PGAS"
5400,5450,5375,5425,24133500,"2015-02-23","PGAS"
5425,5500,5400,5475,25390300,"2015-02-24","PGAS"
5500,5500,5325,5375,25894700,"2015-02-25","PGAS"
5400,5400,5275,5300,29388800,"2015-02-26","PGAS"
5275,5300,5200,5200,35085300,"2015-02-27","PGAS"
5200,5300,5200,5300,44328200,"2015-03-02","PGAS"
5300,5350,5275,5350,37232500,"2015-03-03","PGAS"
5350,5350,5250,5250,12351700,"2015-03-04","PGAS"
5275,5350,5225,5275,18129400,"2015-03-05","PGAS"
5275,5350,5250,5350,27971500,"2015-03-06","PGAS"
5300,5400,5300,5350,29480800,"2015-03-09","PGAS"
5350,5350,5225,5225,17824400,"2015-03-10","PGAS"
5200,5275,5175,5200,37557700,"2015-03-11","PGAS"
5200,5250,5150,5200,26394000,"2015-03-12","PGAS"
5225,5250,5150,5200,13403700,"2015-03-13","PGAS"
5175,5275,5175,5225,42627300,"2015-03-16","PGAS"
5250,5275,5200,5200,36352000,"2015-03-17","PGAS"
5175,5225,5050,5050,29350300,"2015-03-18","PGAS"
5100,5125,5050,5100,20205200,"2015-03-19","PGAS"
5075,5150,5050,5150,21529600,"2015-03-20","PGAS"
5150,5175,5075,5075,14636700,"2015-03-23","PGAS"
5050,5100,4900,4900,26825100,"2015-03-24","PGAS"
4875,4895,4600,4655,74511300,"2015-03-25","PGAS"
4625,4725,4625,4650,37654400,"2015-03-26","PGAS"
4680,4725,4640,4720,21711600,"2015-03-27","PGAS"
4750,4820,4740,4805,39110700,"2015-03-30","PGAS"
4845,4850,4790,4800,59455400,"2015-03-31","PGAS"
4800,4815,4785,4800,25774800,"2015-04-01","PGAS"
4845,4845,4770,4795,19812400,"2015-04-02","PGAS"
4800,4835,4800,4830,16260500,"2015-04-06","PGAS"
4850,4890,4840,4865,30122100,"2015-04-07","PGAS"
4885,4885,4750,4780,43834200,"2015-04-08","PGAS"
4780,4805,4755,4800,30566000,"2015-04-09","PGAS"
4800,4825,4800,4825,31118400,"2015-04-10","PGAS"
4785,4830,4725,4785,22437300,"2015-04-13","PGAS"
4700,4700,4600,4600,35345400,"2015-04-14","PGAS"
4625,4650,4330,4410,70893800,"2015-04-15","PGAS"
4410,4420,4310,4340,72324800,"2015-04-16","PGAS"
4330,4590,4330,4555,56742200,"2015-04-17","PGAS"
4540,4570,4435,4485,32975000,"2015-04-20","PGAS"
4535,4705,4515,4700,52100000,"2015-04-21","PGAS"
4700,4700,4640,4675,21931300,"2015-04-22","PGAS"
4685,4765,4680,4700,33042800,"2015-04-23","PGAS"
4650,4695,4610,4640,28368700,"2015-04-24","PGAS"
4580,4600,4415,4415,43862700,"2015-04-27","PGAS"
4350,4400,4255,4400,39918700,"2015-04-28","PGAS"
4430,4450,4250,4265,30876800,"2015-04-29","PGAS"
4250,4295,4100,4100,52352000,"2015-04-30","PGAS"
4050,4120,3950,3950,44449300,"2015-05-04","PGAS"
4000,4075,3880,3915,46200000,"2015-05-05","PGAS"
3870,4025,3855,4000,71436000,"2015-05-06","PGAS"
3995,4020,3950,3980,55027900,"2015-05-07","PGAS"
4000,4090,3980,4045,47531000,"2015-05-08","PGAS"
4080,4115,4055,4075,31666000,"2015-05-11","PGAS"
4070,4185,4065,4175,50818600,"2015-05-12","PGAS"
4200,4290,4145,4280,38039600,"2015-05-13","PGAS"
4230,4335,4190,4225,45950500,"2015-05-15","PGAS"
4195,4240,4170,4225,37468600,"2015-05-18","PGAS"
4225,4235,4170,4200,18893300,"2015-05-19","PGAS"
4200,4220,4190,4210,29652400,"2015-05-20","PGAS"
4210,4220,4165,4200,42189000,"2015-05-21","PGAS"
4210,4215,4190,4200,20964200,"2015-05-22","PGAS"
4205,4205,4180,4185,7661100,"2015-05-25","PGAS"
4190,4360,4190,4360,33952400,"2015-05-26","PGAS"
4340,4355,4275,4300,25843900,"2015-05-27","PGAS"
4345,4345,4275,4300,12735200,"2015-05-28","PGAS"
4280,4335,4255,4295,34693500,"2015-05-29","PGAS"
4295,4350,4275,4315,21020400,"2015-06-01","PGAS"
4340,4390,4270,4365,32899200,"2015-06-03","PGAS"
4360,4360,4255,4255,13879100,"2015-06-04","PGAS"
4295,4315,4210,4300,16518700,"2015-06-05","PGAS"
4200,4340,4165,4295,35692800,"2015-06-08","PGAS"
4255,4255,4155,4190,17491500,"2015-06-09","PGAS"
4160,4225,4160,4200,22677600,"2015-06-10","PGAS"
4225,4240,4175,4240,15793700,"2015-06-11","PGAS"
4230,4230,4200,4200,6321000,"2015-06-12","PGAS"
4180,4215,4155,4155,13714100,"2015-06-15","PGAS"
4200,4230,4160,4175,12017400,"2015-06-16","PGAS"
4200,4280,4190,4270,15403900,"2015-06-17","PGAS"
4230,4270,4200,4215,11219400,"2015-06-18","PGAS"
4245,4390,4230,4390,28332200,"2015-06-19","PGAS"
4370,4370,4285,4295,16148700,"2015-06-22","PGAS"
4295,4340,4295,4300,11111000,"2015-06-23","PGAS"
4340,4360,4295,4360,17969000,"2015-06-24","PGAS"
4320,4340,4260,4295,11556300,"2015-06-25","PGAS"
4295,4325,4270,4325,6980600,"2015-06-26","PGAS"
4270,4305,4240,4290,14977000,"2015-06-29","PGAS"
4330,4350,4290,4315,14204100,"2015-06-30","PGAS"
4350,4350,4280,4280,6191700,"2015-07-01","PGAS"
4315,4315,4155,4155,15542100,"2015-07-02","PGAS"
4205,4295,4200,4280,8944000,"2015-07-03","PGAS"
4275,4285,4245,4250,6352900,"2015-07-06","PGAS"
4280,4280,4250,4260,8422000,"2015-07-07","PGAS"
4245,4255,4150,4175,15363800,"2015-07-08","PGAS"
4130,4150,3995,4010,9753400,"2015-07-09","PGAS"
4030,4090,3980,3980,11982900,"2015-07-10","PGAS"
4000,4085,3995,4085,6909100,"2015-07-13","PGAS"
4100,4240,4090,4240,17824100,"2015-07-14","PGAS"
4195,4245,4195,4215,12683400,"2015-07-15","PGAS"
4290,4290,4155,4250,10616500,"2015-07-22","PGAS"
4230,4250,4200,4225,9520600,"2015-07-23","PGAS"
4180,4190,4050,4100,11136800,"2015-07-24","PGAS"
4040,4050,3905,3905,12245900,"2015-07-27","PGAS"
3910,3960,3905,3935,16298600,"2015-07-28","PGAS"
3950,4020,3900,3900,12211000,"2015-07-29","PGAS"
3935,4065,3920,3985,15278300,"2015-07-30","PGAS"
4020,4020,3970,4000,15278900,"2015-07-31","PGAS"
3975,4020,3930,4000,5973900,"2015-08-03","PGAS"
3950,4015,3945,4000,10496500,"2015-08-04","PGAS"
4015,4015,3965,3995,5445800,"2015-08-05","PGAS"
3990,4000,3850,3850,13778100,"2015-08-06","PGAS"
3850,3855,3595,3625,28595200,"2015-08-07","PGAS"
3625,3670,3560,3610,11059200,"2015-08-10","PGAS"
3645,3675,3375,3375,14151300,"2015-08-11","PGAS"
3375,3375,3155,3220,20803400,"2015-08-12","PGAS"
3270,3455,3270,3410,22175800,"2015-08-13","PGAS"
3420,3425,3355,3385,8763700,"2015-08-14","PGAS"
3385,3440,3370,3375,13946800,"2015-08-18","PGAS"
3380,3405,3275,3315,7168500,"2015-08-19","PGAS"
3290,3380,3265,3335,9695200,"2015-08-20","PGAS"
3315,3315,3195,3195,8497900,"2015-08-21","PGAS"
3000,3000,2780,2880,34467200,"2015-08-24","PGAS"
2900,3100,2820,2845,30624200,"2015-08-25","PGAS"
2800,2900,2770,2800,32755300,"2015-08-26","PGAS"
2890,2990,2865,2900,69799400,"2015-08-27","PGAS"
3000,3010,2745,2755,87371200,"2015-08-28","PGAS"
2750,2790,2720,2780,95475100,"2015-08-31","PGAS"
2760,2815,2750,2790,73390400,"2015-09-01","PGAS"
2750,2930,2750,2890,97561900,"2015-09-02","PGAS"
2920,2945,2865,2890,47011800,"2015-09-03","PGAS"
2900,2900,2800,2800,27285500,"2015-09-04","PGAS"
2755,2760,2480,2480,81147700,"2015-09-07","PGAS"
2355,2500,2150,2490,320890500,"2015-09-08","PGAS"
2555,2595,2440,2455,127515900,"2015-09-09","PGAS"
2300,2490,2280,2485,114299300,"2015-09-10","PGAS"
2530,2710,2530,2685,136487800,"2015-09-11","PGAS"
2720,2750,2660,2665,56256200,"2015-09-14","PGAS"
2660,2675,2600,2620,38432200,"2015-09-15","PGAS"
2655,2700,2615,2695,65639400,"2015-09-16","PGAS"
2725,2795,2720,2790,52402600,"2015-09-17","PGAS"
2830,2965,2810,2920,97735600,"2015-09-18","PGAS"
2875,2905,2840,2850,19462900,"2015-09-21","PGAS"
2875,2880,2710,2725,35831500,"2015-09-22","PGAS"
2700,2750,2675,2680,24974900,"2015-09-23","PGAS"
2700,2750,2685,2735,23860000,"2015-09-25","PGAS"
2735,2735,2695,2710,18559100,"2015-09-28","PGAS"
2680,2705,2610,2690,33267800,"2015-09-29","PGAS"
2690,2705,2530,2530,47401900,"2015-09-30","PGAS"
2535,2625,2535,2600,49767100,"2015-10-01","PGAS"
2625,2715,2610,2700,59763500,"2015-10-02","PGAS"
2730,2760,2700,2715,42289800,"2015-10-05","PGAS"
2735,2905,2735,2875,60741900,"2015-10-06","PGAS"
2890,2980,2820,2950,79195000,"2015-10-07","PGAS"
2950,2965,2850,2890,52675000,"2015-10-08","PGAS"
2940,3080,2910,3000,101574500,"2015-10-09","PGAS"
3010,3130,2990,3130,66593600,"2015-10-12","PGAS"
3150,3160,2955,2965,55793600,"2015-10-13","PGAS"
3010,3100,2980,2995,39911300,"2015-10-15","PGAS"
3020,3065,2925,3065,21588600,"2015-10-16","PGAS"
3065,3065,3005,3020,24214200,"2015-10-19","PGAS"
3000,3055,2990,3000,26865100,"2015-10-20","PGAS"
2995,3025,2925,2960,22537800,"2015-10-21","PGAS"
2950,2960,2915,2925,14877700,"2015-10-22","PGAS"
2985,3010,2950,2990,26391300,"2015-10-23","PGAS"
3005,3095,3005,3040,26106300,"2015-10-26","PGAS"
3040,3050,3000,3035,28305400,"2015-10-27","PGAS"
3005,3045,3005,3045,24154100,"2015-10-28","PGAS"
3045,3050,2900,2900,30111800,"2015-10-29","PGAS"
2900,3000,2900,3000,18514000,"2015-10-30","PGAS"
2950,3005,2915,2975,20576000,"2015-11-02","PGAS"
2985,3005,2925,2930,14335100,"2015-11-03","PGAS"
2980,3020,2980,3000,29729900,"2015-11-04","PGAS"
2970,3020,2940,3020,16713200,"2015-11-05","PGAS"
3000,3060,2925,2925,23401000,"2015-11-06","PGAS"
2900,2930,2775,2810,31292000,"2015-11-09","PGAS"
2800,2825,2700,2700,35080100,"2015-11-10","PGAS"
2700,2710,2620,2650,27369700,"2015-11-11","PGAS"
2675,2730,2640,2680,16797700,"2015-11-12","PGAS"
2650,2665,2615,2615,21360500,"2015-11-13","PGAS"
2600,2615,2560,2575,13225000,"2015-11-16","PGAS"
2630,2645,2585,2610,23116000,"2015-11-17","PGAS"
2610,2910,2610,2910,67203500,"2015-11-18","PGAS"
2960,3080,2955,3075,57915900,"2015-11-19","PGAS"
3030,3040,2965,3000,26248200,"2015-11-20","PGAS"
3020,3040,2970,2970,10996300,"2015-11-23","PGAS"
2995,3020,2995,3010,18308900,"2015-11-24","PGAS"
3020,3025,2955,2985,10577500,"2015-11-25","PGAS"
2975,2990,2930,2935,9260600,"2015-11-26","PGAS"
2935,2965,2910,2945,10847400,"2015-11-27","PGAS"
2910,2920,2655,2655,66503800,"2015-11-30","PGAS"
2725,2770,2690,2725,31790000,"2015-12-01","PGAS"
2750,2870,2735,2850,30226300,"2015-12-02","PGAS"
2825,2915,2780,2875,15545500,"2015-12-03","PGAS"
2830,2860,2800,2835,15437000,"2015-12-04","PGAS"
2885,2885,2800,2800,8354300,"2015-12-07","PGAS"
2745,2760,2610,2615,49237300,"2015-12-08","PGAS"
2615,2615,2615,2615,0,"2015-12-09","PGAS"
2575,2655,2570,2600,29400300,"2015-12-10","PGAS"
2625,2630,2490,2490,25498200,"2015-12-11","PGAS"
2430,2460,2305,2315,55112800,"2015-12-14","PGAS"
2315,2405,2310,2405,40572000,"2015-12-15","PGAS"
2450,2535,2435,2515,32466300,"2015-12-16","PGAS"
2600,2745,2600,2690,37490900,"2015-12-17","PGAS"
2650,2730,2615,2705,31957300,"2015-12-18","PGAS"
2660,2750,2660,2725,15601400,"2015-12-21","PGAS"
2745,2780,2720,2755,19516700,"2015-12-22","PGAS"
2775,2865,2775,2855,20179500,"2015-12-23","PGAS"
2850,2850,2700,2745,17418200,"2015-12-28","PGAS"
2730,2785,2725,2730,9910000,"2015-12-29","PGAS"
2730,2800,2730,2745,23571200,"2015-12-30","PGAS"
2730,2770,2645,2660,16732000,"2016-01-04","PGAS"
2645,2740,2645,2685,8860000,"2016-01-05","PGAS"
2685,2715,2650,2695,12326900,"2016-01-06","PGAS"
2630,2665,2560,2560,23208300,"2016-01-07","PGAS"
2575,2635,2515,2555,24930900,"2016-01-08","PGAS"
2530,2545,2470,2480,16203900,"2016-01-11","PGAS"
2510,2545,2485,2530,13306100,"2016-01-12","PGAS"
2575,2665,2570,2665,29829200,"2016-01-13","PGAS"
2620,2660,2560,2615,28792100,"2016-01-14","PGAS"
2625,2695,2625,2650,22823300,"2016-01-15","PGAS"
2600,2630,2525,2540,25562700,"2016-01-18","PGAS"
2550,2580,2485,2495,32237700,"2016-01-19","PGAS"
2475,2500,2365,2370,47317800,"2016-01-20","PGAS"
2400,2430,2350,2360,35626600,"2016-01-21","PGAS"
2420,2490,2380,2490,37420300,"2016-01-22","PGAS"
2520,2530,2475,2490,24709800,"2016-01-25","PGAS"
2450,2460,2390,2400,33362500,"2016-01-26","PGAS"
2450,2450,2380,2390,52298800,"2016-01-27","PGAS"
2410,2415,2390,2400,34516100,"2016-01-28","PGAS"
2410,2450,2395,2405,50430300,"2016-01-29","PGAS"
2420,2450,2380,2405,47638900,"2016-02-01","PGAS"
2405,2460,2395,2395,62993600,"2016-02-02","PGAS"
2380,2420,2365,2420,18082500,"2016-02-03","PGAS"
2425,2430,2395,2400,42960400,"2016-02-04","PGAS"
2410,2435,2395,2425,46094300,"2016-02-05","PGAS"
2415,2485,2410,2460,46499100,"2016-02-09","PGAS"
2460,2480,2430,2440,20527200,"2016-02-10","PGAS"
2440,2490,2435,2455,36928900,"2016-02-11","PGAS"
2455,2485,2445,2470,25512900,"2016-02-12","PGAS"
2485,2515,2475,2495,37166100,"2016-02-15","PGAS"
2485,2500,2450,2500,21566500,"2016-02-16","PGAS"
2480,2495,2475,2495,13731100,"2016-02-17","PGAS"
2510,2720,2505,2700,132575100,"2016-02-18","PGAS"
2690,2690,2585,2585,90428400,"2016-02-19","PGAS"
2590,2630,2590,2600,40748100,"2016-02-22","PGAS"
2610,2640,2570,2640,40404800,"2016-02-23","PGAS"
2600,2605,2545,2590,22124700,"2016-02-24","PGAS"
2605,2610,2580,2590,19071700,"2016-02-25","PGAS"
2600,2610,2580,2600,21007600,"2016-02-26","PGAS"
2585,2635,2535,2635,70081300,"2016-02-29","PGAS"
2600,2625,2585,2585,23522300,"2016-03-01","PGAS"
2600,2640,2600,2605,50525000,"2016-03-02","PGAS"
2630,2630,2590,2625,41049000,"2016-03-03","PGAS"
2630,2655,2630,2650,31262200,"2016-03-04","PGAS"
2650,2670,2635,2645,29778700,"2016-03-07","PGAS"
2660,2760,2655,2680,72314100,"2016-03-08","PGAS"
2710,2715,2665,2675,36809400,"2016-03-10","PGAS"
2675,2675,2675,2675,0,"2016-03-11","PGAS"
2675,2675,2675,2675,0,"2016-03-14","PGAS"
2625,2645,2610,2615,22142600,"2016-03-15","PGAS"
2615,2640,2615,2625,23475300,"2016-03-16","PGAS"
2650,2690,2635,2670,51391500,"2016-03-17","PGAS"
2670,2710,2605,2605,119659700,"2016-03-18","PGAS"
2620,2665,2615,2655,40251700,"2016-03-21","PGAS"
2660,2665,2630,2655,28306900,"2016-03-22","PGAS"
2650,2655,2635,2650,15114000,"2016-03-23","PGAS"
2635,2650,2615,2615,33047000,"2016-03-24","PGAS"
2610,2625,2590,2595,30695500,"2016-03-28","PGAS"
2595,2625,2595,2605,24804600,"2016-03-29","PGAS"
2605,2615,2590,2590,28812600,"2016-03-30","PGAS"
2600,2625,2595,2615,36016100,"2016-03-31","PGAS"
2600,2665,2590,2660,34248600,"2016-04-01","PGAS"
2670,2815,2660,2790,129799900,"2016-04-04","PGAS"
2780,2805,2745,2755,54978400,"2016-04-05","PGAS"
2770,2790,2755,2775,23384800,"2016-04-06","PGAS"
2790,2860,2775,2785,82736800,"2016-04-07","PGAS"
2750,2780,2665,2690,72047900,"2016-04-08","PGAS"
2690,2690,2690,2690,0,"2016-04-11","PGAS"
2675,2745,2670,2720,57973800,"2016-04-12","PGAS"
2720,2720,2720,2720,0,"2016-04-13","PGAS"
2720,2720,2720,2720,0,"2016-04-14","PGAS"
2720,2720,2720,2720,0,"2016-04-15","PGAS"
2720,2720,2720,2720,0,"2016-04-18","PGAS"
2720,2720,2720,2720,0,"2016-04-19","PGAS"
2590,2615,2585,2600,41861600,"2016-04-20","PGAS"
2600,2620,2555,2570,48921000,"2016-04-21","PGAS"
2570,2695,2570,2665,90387900,"2016-04-22","PGAS"
2680,2715,2635,2640,70028800,"2016-04-25","PGAS"
2650,2675,2620,2675,50092500,"2016-04-26","PGAS"
2675,2685,2630,2640,42961500,"2016-04-27","PGAS"
2640,2655,2580,2590,52013800,"2016-04-28","PGAS"
2590,2620,2565,2620,27142600,"2016-04-29","PGAS"
2590,2620,2500,2510,26596000,"2016-05-02","PGAS"
2540,2580,2500,2510,27375000,"2016-05-03","PGAS"
2510,2510,2430,2460,32746600,"2016-05-04","PGAS"
2470,2480,2330,2340,52270900,"2016-05-09","PGAS"
2350,2370,2260,2300,61092800,"2016-05-10","PGAS"
2390,2420,2310,2390,49110400,"2016-05-11","PGAS"
2390,2430,2360,2380,39018700,"2016-05-12","PGAS"
2380,2400,2290,2310,27973500,"2016-05-13","PGAS"
2320,2360,2310,2350,23058400,"2016-05-16","PGAS"
2380,2380,2290,2310,17217500,"2016-05-17","PGAS"
2290,2330,2290,2290,16657200,"2016-05-18","PGAS"
2270,2280,2170,2210,79032500,"2016-05-19","PGAS"
2210,2270,2200,2230,36052900,"2016-05-20","PGAS"
2250,2330,2240,2310,41197400,"2016-05-23","PGAS"
2300,2340,2290,2300,25039700,"2016-05-24","PGAS"
2340,2430,2330,2420,37561900,"2016-05-25","PGAS"
2440,2500,2410,2460,41522400,"2016-05-26","PGAS"
2450,2490,2420,2480,17082900,"2016-05-27","PGAS"
2480,2530,2470,2480,36378000,"2016-05-30","PGAS"
2480,2510,2470,2480,40469300,"2016-05-31","PGAS"
2500,2540,2480,2480,32400300,"2016-06-01","PGAS"
2480,2500,2390,2400,29050300,"2016-06-02","PGAS"
2430,2500,2430,2500,25323900,"2016-06-03","PGAS"
2520,2560,2490,2520,58908300,"2016-06-06","PGAS"
2540,2560,2510,2530,42684800,"2016-06-07","PGAS"
2530,2560,2500,2520,19672500,"2016-06-08","PGAS"
2520,2540,2480,2480,17157700,"2016-06-09","PGAS"
2510,2550,2490,2520,32991700,"2016-06-10","PGAS"
2520,2520,2460,2480,11872200,"2016-06-13","PGAS"
2450,2500,2360,2370,43166900,"2016-06-14","PGAS"
2360,2410,2330,2390,26723200,"2016-06-15","PGAS"
2390,2410,2380,2380,14206400,"2016-06-16","PGAS"
2380,2400,2350,2380,18095100,"2016-06-17","PGAS"
2400,2410,2370,2400,21847900,"2016-06-20","PGAS"
2410,2410,2350,2370,25110400,"2016-06-21","PGAS"
2370,2450,2350,2420,21041600,"2016-06-22","PGAS"
2430,2440,2380,2380,25493500,"2016-06-23","PGAS"
2400,2400,2270,2380,36493600,"2016-06-24","PGAS"
2340,2360,2310,2340,17168700,"2016-06-27","PGAS"
2340,2350,2320,2320,22512900,"2016-06-28","PGAS"
2340,2360,2310,2320,46043000,"2016-06-29","PGAS"
2350,2350,2320,2340,34462400,"2016-06-30","PGAS"
2340,2370,2340,2340,40887300,"2016-07-01","PGAS"
2380,2460,2360,2400,93543000,"2016-07-11","PGAS"
2430,2570,2410,2520,111077800,"2016-07-12","PGAS"
2520,2550,2480,2520,92977500,"2016-07-13","PGAS"
2510,2530,2490,2510,22517800,"2016-07-14","PGAS"
2520,2660,2520,2660,117382800,"2016-07-15","PGAS"
2690,3110,2680,3100,307390400,"2016-07-18","PGAS"
3100,3330,2920,3000,235275700,"2016-07-19","PGAS"
2980,3040,2910,2930,67798600,"2016-07-20","PGAS"
2930,2990,2870,2890,47859500,"2016-07-21","PGAS"
2870,2970,2820,2970,107678600,"2016-07-22","PGAS"
2970,3030,2930,2970,56147300,"2016-07-25","PGAS"
2950,3130,2950,3110,111495300,"2016-07-26","PGAS"
3150,3300,3130,3240,127259700,"2016-07-27","PGAS"
3240,3440,3240,3380,127992200,"2016-07-28","PGAS"
3380,3410,3270,3290,44846900,"2016-07-29","PGAS"
3260,3440,3260,3430,87708400,"2016-08-01","PGAS"
3450,3520,3340,3350,79089500,"2016-08-02","PGAS"
3340,3400,3270,3270,65417600,"2016-08-03","PGAS"
3300,3330,3240,3300,38220800,"2016-08-04","PGAS"
3300,3370,3280,3350,35901300,"2016-08-05","PGAS"
3360,3370,3250,3270,44279000,"2016-08-08","PGAS"
3280,3310,3180,3230,43741400,"2016-08-09","PGAS"
3240,3260,3180,3180,23591800,"2016-08-10","PGAS"
3180,3240,3090,3090,52412800,"2016-08-11","PGAS"
3130,3170,3110,3130,46900600,"2016-08-12","PGAS"
3150,3170,2970,3010,64440600,"2016-08-15","PGAS"
3020,3040,2920,2950,82087500,"2016-08-16","PGAS"
2960,3210,2950,3170,152393200,"2016-08-18","PGAS"
3200,3270,3100,3100,67622900,"2016-08-19","PGAS"
3160,3200,3110,3170,31802800,"2016-08-22","PGAS"
3180,3200,3090,3160,35037800,"2016-08-23","PGAS"
3190,3260,3140,3200,55013700,"2016-08-24","PGAS"
3220,3370,3210,3330,103052700,"2016-08-25","PGAS"
3350,3420,3290,3350,75590200,"2016-08-26","PGAS"
3350,3360,3200,3200,46032400,"2016-08-29","PGAS"
3180,3240,3070,3100,64841400,"2016-08-30","PGAS"
3100,3160,3020,3020,61158600,"2016-08-31","PGAS"
3000,3000,2780,2820,120614300,"2016-09-01","PGAS"
2820,2910,2780,2860,68499100,"2016-09-02","PGAS"
2880,2930,2810,2840,36886200,"2016-09-05","PGAS"
2840,2880,2820,2840,26302000,"2016-09-06","PGAS"
2850,2860,2800,2800,31681900,"2016-09-07","PGAS"
2810,2840,2780,2810,51837400,"2016-09-08","PGAS"
2790,2830,2790,2810,35043200,"2016-09-09","PGAS"
2790,2810,2690,2720,37749700,"2016-09-13","PGAS"
2710,2720,2650,2680,39822600,"2016-09-14","PGAS"
2660,2760,2650,2730,49909400,"2016-09-15","PGAS"
2760,2790,2660,2660,46066700,"2016-09-16","PGAS"
2690,2740,2670,2740,28973400,"2016-09-19","PGAS"
2740,2760,2680,2680,41858000,"2016-09-20","PGAS"
2670,2700,2630,2680,37032400,"2016-09-21","PGAS"
2710,2750,2680,2690,38747300,"2016-09-22","PGAS"
2690,2710,2670,2690,31180000,"2016-09-23","PGAS"
2690,2840,2680,2840,151682900,"2016-09-26","PGAS"
2850,2900,2820,2870,79526300,"2016-09-27","PGAS"
2850,2880,2790,2820,46611600,"2016-09-28","PGAS"
2830,2870,2820,2850,32116400,"2016-09-29","PGAS"
2850,2980,2840,2870,108810300,"2016-09-30","PGAS"
2900,2920,2850,2870,36249200,"2016-10-03","PGAS"
2890,2940,2870,2900,55139100,"2016-10-04","PGAS"
2850,2860,2730,2730,119351300,"2016-10-05","PGAS"
2740,2770,2670,2670,47494900,"2016-10-06","PGAS"
2670,2690,2590,2600,44242100,"2016-10-07","PGAS"
2620,2640,2600,2610,19226000,"2016-10-10","PGAS"
2620,2650,2540,2590,34939000,"2016-10-11","PGAS"
2590,2680,2560,2580,59679900,"2016-10-12","PGAS"
2600,2630,2570,2570,35728400,"2016-10-13","PGAS"
2610,2610,2550,2560,36134100,"2016-10-14","PGAS"
2560,2630,2550,2590,33267900,"2016-10-17","PGAS"
2590,2620,2560,2570,31041800,"2016-10-18","PGAS"
2570,2580,2480,2500,74439400,"2016-10-19","PGAS"
2490,2550,2480,2490,37240500,"2016-10-20","PGAS"
2480,2510,2440,2440,49147900,"2016-10-21","PGAS"
2460,2570,2460,2570,55565800,"2016-10-24","PGAS"
2600,2620,2570,2600,75216800,"2016-10-25","PGAS"
2600,2600,2540,2560,30338000,"2016-10-26","PGAS"
2580,2580,2530,2550,29009600,"2016-10-27","PGAS"
2560,2590,2540,2590,25450300,"2016-10-28","PGAS"
2580,2590,2560,2560,30321200,"2016-10-31","PGAS"
2590,2600,2500,2520,30428200,"2016-11-01","PGAS"
2520,2530,2450,2460,30822300,"2016-11-02","PGAS"
2460,2500,2390,2400,34996500,"2016-11-03","PGAS"
2400,2490,2380,2470,25225500,"2016-11-04","PGAS"
2490,2520,2460,2480,23345500,"2016-11-07","PGAS"
2510,2520,2480,2490,11180600,"2016-11-08","PGAS"
2520,2520,2430,2480,22193700,"2016-11-09","PGAS"
2500,2520,2470,2510,20262800,"2016-11-10","PGAS"
2490,2490,2370,2370,36676400,"2016-11-11","PGAS"
2350,2350,2260,2270,32576100,"2016-11-14","PGAS"
2270,2350,2200,2230,27185200,"2016-11-15","PGAS"
2280,2360,2260,2350,32255500,"2016-11-16","PGAS"
2340,2440,2330,2410,25538000,"2016-11-17","PGAS"
2410,2430,2340,2390,16850900,"2016-11-18","PGAS"
2390,2420,2350,2400,20125900,"2016-11-21","PGAS"
2400,2520,2400,2520,37387200,"2016-11-22","PGAS"
2530,2550,2480,2530,28423100,"2016-11-23","PGAS"
2530,2530,2470,2490,21584900,"2016-11-24","PGAS"
2470,2640,2470,2610,63706100,"2016-11-25","PGAS"
2610,2650,2570,2620,25267200,"2016-11-28","PGAS"
2620,2680,2610,2620,21309300,"2016-11-29","PGAS"
2640,2690,2620,2650,46404300,"2016-11-30","PGAS"
2650,2720,2650,2710,32464400,"2016-12-01","PGAS"
2700,2730,2670,2710,17234700,"2016-12-02","PGAS"
2700,2780,2700,2750,23200200,"2016-12-05","PGAS"
2780,2870,2780,2830,40255000,"2016-12-06","PGAS"
2840,2840,2760,2790,15334900,"2016-12-07","PGAS"
2800,2840,2730,2840,26887700,"2016-12-08","PGAS"
2840,2850,2810,2840,13952300,"2016-12-09","PGAS"
2840,2930,2830,2920,56314000,"2016-12-13","PGAS"
2940,2940,2870,2880,17978900,"2016-12-14","PGAS"
2840,2870,2800,2800,15601100,"2016-12-15","PGAS"
2800,2800,2730,2730,24804100,"2016-12-16","PGAS"
2740,2760,2670,2690,20310400,"2016-12-19","PGAS"
2690,2690,2620,2640,16086700,"2016-12-20","PGAS"
2650,2660,2580,2580,22315700,"2016-12-21","PGAS"
2570,2610,2480,2480,37851000,"2016-12-22","PGAS"
2470,2580,2460,2520,26056200,"2016-12-23","PGAS"
2510,2570,2500,2530,15049200,"2016-12-27","PGAS"
2540,2670,2540,2640,25616300,"2016-12-28","PGAS"
2660,2790,2650,2760,35591200,"2016-12-29","PGAS"
2770,2800,2700,2700,41122900,"2016-12-30","PGAS"
2700,2700,2700,2700,0,"2017-01-02","PGAS"
2700,2830,2650,2820,32054200,"2017-01-03","PGAS"
2820,2880,2780,2870,44956500,"2017-01-04","PGAS"
2850,2900,2810,2860,28591800,"2017-01-05","PGAS"
2860,2880,2810,2840,13482700,"2017-01-06","PGAS"
2850,2880,2740,2760,17384000,"2017-01-09","PGAS"
2730,2760,2730,2740,10138900,"2017-01-10","PGAS"
2750,2820,2750,2800,22227600,"2017-01-11","PGAS"
2820,2830,2730,2730,8032800,"2017-01-12","PGAS"
2750,2790,2730,2760,17050400,"2017-01-13","PGAS"
2740,2760,2700,2700,13071300,"2017-01-16","PGAS"
2690,2720,2670,2670,12120200,"2017-01-17","PGAS"
2670,2750,2670,2730,12850200,"2017-01-18","PGAS"
2740,2750,2690,2720,10644500,"2017-01-19","PGAS"
2720,2730,2590,2600,25683900,"2017-01-20","PGAS"
2620,2640,2580,2580,11832100,"2017-01-23","PGAS"
2630,2670,2610,2660,18876500,"2017-01-24","PGAS"
2710,2710,2630,2650,14298000,"2017-01-25","PGAS"
2650,2760,2640,2730,27318000,"2017-01-26","PGAS"
2730,2800,2700,2800,33292600,"2017-01-27","PGAS"
2800,2890,2760,2880,51970800,"2017-01-30","PGAS"
2880,2890,2840,2880,18094700,"2017-01-31","PGAS"
2840,2920,2840,2880,25982500,"2017-02-01","PGAS"
2850,2920,2850,2870,43269100,"2017-02-02","PGAS"
2850,2880,2850,2870,20704100,"2017-02-03","PGAS"
2890,3020,2860,3010,46170200,"2017-02-06","PGAS"
3000,3050,2900,2900,38628800,"2017-02-07","PGAS"
2900,2940,2770,2830,40827300,"2017-02-08","PGAS"
2830,2860,2790,2810,25380500,"2017-02-09","PGAS"
2840,2850,2780,2820,19738500,"2017-02-10","PGAS"
2830,2880,2820,2870,12317200,"2017-02-13","PGAS"
2900,2900,2800,2800,21133000,"2017-02-14","PGAS"
2800,2800,2800,2800,0,"2017-02-15","PGAS"
2840,2860,2810,2830,12705700,"2017-02-16","PGAS"
2810,2820,2760,2760,11401000,"2017-02-17","PGAS"
2760,2780,2680,2690,31905700,"2017-02-20","PGAS"
2700,2750,2690,2690,20326900,"2017-02-21","PGAS"
2700,2720,2680,2690,20313200,"2017-02-22","PGAS"
2720,2860,2710,2840,88604500,"2017-02-23","PGAS"
2840,2890,2760,2860,43946400,"2017-02-24","PGAS"
2850,2870,2800,2820,24242800,"2017-02-27","PGAS"
2820,2840,2810,2830,15925300,"2017-02-28","PGAS"
2830,2830,2750,2790,21607200,"2017-03-01","PGAS"
2790,2820,2770,2770,11264500,"2017-03-02","PGAS"
2780,2850,2770,2830,14282700,"2017-03-03","PGAS"
2810,2830,2790,2830,11680200,"2017-03-06","PGAS"
2850,2850,2780,2800,11466300,"2017-03-07","PGAS"
2780,2810,2740,2740,11374400,"2017-03-08","PGAS"
2720,2720,2680,2720,19190800,"2017-03-09","PGAS"
2740,2760,2700,2710,11506100,"2017-03-10","PGAS"
2690,2750,2690,2730,12233900,"2017-03-13","PGAS"
2720,2750,2710,2710,12487100,"2017-03-14","PGAS"
2700,2710,2620,2630,28881700,"2017-03-15","PGAS"
2640,2710,2640,2650,31549000,"2017-03-16","PGAS"
2680,2710,2460,2540,124597500,"2017-03-17","PGAS"
2540,2570,2500,2540,53152100,"2017-03-20","PGAS"
2540,2550,2420,2430,101640400,"2017-03-21","PGAS"
2430,2460,2410,2460,47769700,"2017-03-22","PGAS"
2470,2540,2450,2490,57299800,"2017-03-23","PGAS"
2510,2530,2460,2460,32678200,"2017-03-24","PGAS"
2410,2490,2410,2410,39248500,"2017-03-27","PGAS"
2430,2540,2430,2540,52950600,"2017-03-29","PGAS"
2550,2560,2510,2550,31166400,"2017-03-30","PGAS"
2560,2580,2530,2530,23024900,"2017-03-31","PGAS"
2530,2560,2510,2530,14147700,"2017-04-03","PGAS"
2540,2550,2480,2490,21825600,"2017-04-04","PGAS"
2490,2490,2490,2490,0,"2017-04-05","PGAS"
2440,2460,2430,2450,14493700,"2017-04-06","PGAS"
2470,2480,2410,2470,20354500,"2017-04-07","PGAS"
2470,2480,2440,2450,19527500,"2017-04-10","PGAS"
2460,2480,2430,2430,19433000,"2017-04-11","PGAS"
2450,2550,2440,2530,57901600,"2017-04-12","PGAS"
2530,2560,2500,2530,29985900,"2017-04-13","PGAS"
2520,2530,2480,2480,15409800,"2017-04-17","PGAS"
2500,2520,2390,2400,83090600,"2017-04-18","PGAS"
2400,2400,2400,2400,0,"2017-04-19","PGAS"
2400,2420,2360,2390,53904200,"2017-04-20","PGAS"
2400,2440,2390,2410,17713200,"2017-04-21","PGAS"
2440,2510,2440,2500,68796000,"2017-04-25","PGAS"
2510,2520,2460,2490,27897600,"2017-04-26","PGAS"
2480,2490,2460,2470,18298000,"2017-04-27","PGAS"
2480,2480,2430,2430,17919300,"2017-04-28","PGAS"
2440,2450,2400,2410,19601100,"2017-05-02","PGAS"
2400,2430,2340,2340,32813000,"2017-05-03","PGAS"
2380,2420,2340,2420,25140500,"2017-05-04","PGAS"
2430,2450,2390,2390,25699600,"2017-05-05","PGAS"
2430,2470,2410,2420,25232800,"2017-05-08","PGAS"
2450,2460,2410,2420,22525900,"2017-05-09","PGAS"
2440,2440,2400,2430,17170900,"2017-05-10","PGAS"
2440,2470,2420,2460,27915700,"2017-05-12","PGAS"
2400,2420,2380,2420,19848700,"2017-05-15","PGAS"
2420,2420,2360,2360,23709400,"2017-05-16","PGAS"
2350,2380,2280,2290,53122300,"2017-05-17","PGAS"
2290,2310,2270,2300,21568500,"2017-05-18","PGAS"
2300,2380,2300,2350,39319900,"2017-05-19","PGAS"
2380,2430,2360,2370,63234600,"2017-05-22","PGAS"
2400,2420,2370,2420,24475000,"2017-05-23","PGAS"
2390,2480,2390,2460,51256400,"2017-05-24","PGAS"
2460,2550,2440,2540,82143200,"2017-05-26","PGAS"
2550,2570,2520,2540,15300100,"2017-05-29","PGAS"
2530,2530,2440,2450,22762400,"2017-05-30","PGAS"
2450,2460,2400,2400,40420300,"2017-05-31","PGAS"
2400,2400,2400,2400,0,"2017-06-01","PGAS"
2430,2440,2400,2410,16031200,"2017-06-02","PGAS"
2410,2470,2410,2430,26625900,"2017-06-05","PGAS"
2450,2460,2380,2390,30726000,"2017-06-06","PGAS"
2400,2420,2390,2390,17223600,"2017-06-07","PGAS"
2390,2400,2330,2380,35256000,"2017-06-08","PGAS"
2360,2380,2340,2340,12776400,"2017-06-09","PGAS"
2350,2380,2350,2350,7073400,"2017-06-12","PGAS"
2350,2390,2350,2360,15497700,"2017-06-13","PGAS"
2350,2430,2350,2430,20717100,"2017-06-14","PGAS"
2430,2430,2390,2400,10058600,"2017-06-15","PGAS"
2420,2420,2360,2410,29054000,"2017-06-16","PGAS"
2400,2400,2360,2400,12653800,"2017-06-19","PGAS"
2400,2400,2300,2300,77005900,"2017-06-20","PGAS"
2340,2340,2280,2290,58404400,"2017-06-21","PGAS"
2310,2310,2240,2250,61645400,"2017-06-22","PGAS"
2250,2250,2250,2250,0,"2017-06-23","PGAS"
2250,2250,2250,2250,0,"2017-06-26","PGAS"
2250,2250,2250,2250,0,"2017-06-27","PGAS"
2250,2250,2250,2250,0,"2017-06-28","PGAS"
2250,2250,2250,2250,0,"2017-06-29","PGAS"
2250,2250,2250,2250,0,"2017-06-30","PGAS"
2270,2350,2270,2350,82128400,"2017-07-03","PGAS"
2350,2350,2320,2330,25174200,"2017-07-04","PGAS"
2350,2350,2320,2340,24646000,"2017-07-05","PGAS"
2350,2390,2330,2370,36395900,"2017-07-06","PGAS"
2370,2380,2330,2340,24197700,"2017-07-07","PGAS"
2330,2350,2310,2350,16353200,"2017-07-10","PGAS"
2340,2350,2290,2300,36121100,"2017-07-11","PGAS"
2320,2330,2290,2300,18475100,"2017-07-12","PGAS"
2300,2310,2250,2260,44884000,"2017-07-13","PGAS"
2280,2290,2250,2250,19213100,"2017-07-14","PGAS"
2250,2260,2200,2210,41946600,"2017-07-17","PGAS"
2220,2260,2210,2220,22157900,"2017-07-18","PGAS"
2220,2250,2210,2220,19747500,"2017-07-19","PGAS"
2230,2240,2220,2230,13690100,"2017-07-20","PGAS"
2230,2240,2210,2210,11577000,"2017-07-21","PGAS"
2210,2220,2200,2210,12851900,"2017-07-24","PGAS"
2220,2250,2210,2250,19427200,"2017-07-25","PGAS"
2250,2270,2210,2210,24396400,"2017-07-26","PGAS"
2210,2250,2210,2240,11908100,"2017-07-27","PGAS"
2250,2260,2230,2260,12078800,"2017-07-28","PGAS"
2250,2260,2230,2250,14035500,"2017-07-31","PGAS"
2250,2260,2180,2180,32919300,"2017-08-01","PGAS"
2160,2220,2150,2160,22791100,"2017-08-02","PGAS"
2160,2190,2160,2170,13666200,"2017-08-03","PGAS"
2170,2200,2150,2150,18739300,"2017-08-04","PGAS"
2150,2180,2120,2120,19152100,"2017-08-07","PGAS"
2140,2140,2120,2130,17615600,"2017-08-08","PGAS"
2130,2200,2120,2160,32860300,"2017-08-09","PGAS"
2170,2230,2170,2210,37093700,"2017-08-10","PGAS"
2200,2210,2150,2150,36667900,"2017-08-11","PGAS"
2150,2180,2110,2120,29598000,"2017-08-14","PGAS"
2130,2140,2110,2120,19623800,"2017-08-15","PGAS"
2120,2140,2110,2120,17703500,"2017-08-16","PGAS"
2120,2120,2120,2120,0,"2017-08-17","PGAS"
2130,2200,2120,2160,52933500,"2017-08-18","PGAS"
2180,2230,2170,2200,43704300,"2017-08-21","PGAS"
2210,2220,2160,2160,24979100,"2017-08-22","PGAS"
2180,2190,2160,2170,11807100,"2017-08-23","PGAS"
2180,2190,2150,2180,13469100,"2017-08-24","PGAS"
2170,2180,2150,2160,13001400,"2017-08-25","PGAS"
2150,2170,2140,2150,6219500,"2017-08-28","PGAS"
2150,2150,2120,2130,15820600,"2017-08-29","PGAS"
2150,2170,2130,2160,11991800,"2017-08-30","PGAS"
2150,2150,2060,2120,55058100,"2017-08-31","PGAS"
2120,2120,2120,2120,0,"2017-09-01","PGAS"
2100,2110,1985,1985,84230200,"2017-09-04","PGAS"
1985,1995,1880,1885,91708500,"2017-09-05","PGAS"
1880,1915,1835,1840,79913200,"2017-09-06","PGAS"
1845,1865,1800,1805,54129700,"2017-09-07","PGAS"
1810,1840,1780,1780,65104500,"2017-09-08","PGAS"
1790,1790,1680,1685,112737600,"2017-09-11","PGAS"
1700,1760,1700,1720,90202700,"2017-09-12","PGAS"
1725,1770,1705,1730,89570800,"2017-09-13","PGAS"
1750,1770,1730,1735,32743900,"2017-09-14","PGAS"
1745,1750,1700,1715,62234400,"2017-09-15","PGAS"
1720,1725,1605,1620,88572900,"2017-09-18","PGAS"
1620,1650,1590,1615,72741500,"2017-09-19","PGAS"
1625,1635,1610,1625,33096000,"2017-09-20","PGAS"
1625,1625,1625,1625,0,"2017-09-21","PGAS"
1625,1655,1605,1610,45928500,"2017-09-22","PGAS"
1605,1625,1575,1580,50389100,"2017-09-25","PGAS"
1580,1580,1505,1520,71726700,"2017-09-26","PGAS"
1520,1520,1455,1490,104352000,"2017-09-27","PGAS"
1490,1495,1455,1460,61029700,"2017-09-28","PGAS"
1460,1600,1455,1575,208153100,"2017-09-29","PGAS"
1575,1620,1545,1560,135279100,"2017-10-02","PGAS"
1565,1570,1510,1530,66466300,"2017-10-03","PGAS"
1530,1560,1515,1525,56796900,"2017-10-04","PGAS"
1520,1540,1470,1470,92220100,"2017-10-05","PGAS"
1475,1480,1400,1410,159121300,"2017-10-06","PGAS"
1410,1455,1365,1445,173832300,"2017-10-09","PGAS"
1445,1450,1390,1405,119226300,"2017-10-10","PGAS"
1420,1445,1385,1415,130086900,"2017-10-11","PGAS"
1415,1600,1415,1590,348743700,"2017-10-12","PGAS"
1595,1685,1595,1640,336639700,"2017-10-13","PGAS"
1655,1690,1615,1625,122491500,"2017-10-16","PGAS"
1620,1645,1600,1610,60344500,"2017-10-17","PGAS"
1610,1665,1575,1660,107283500,"2017-10-18","PGAS"
1670,1690,1640,1660,82651200,"2017-10-19","PGAS"
1665,1685,1650,1680,111405500,"2017-10-20","PGAS"
1700,1750,1700,1745,146029200,"2017-10-23","PGAS"
1745,1760,1725,1735,70959000,"2017-10-24","PGAS"
1745,1755,1725,1735,53870500,"2017-10-25","PGAS"
1735,1745,1670,1675,68365400,"2017-10-26","PGAS"
1675,1680,1630,1635,49854700,"2017-10-27","PGAS"
1650,1880,1640,1865,294841400,"2017-10-30","PGAS"
1875,1900,1820,1840,103220100,"2017-10-31","PGAS"
1865,1890,1830,1845,50776800,"2017-11-01","PGAS"
1845,1870,1825,1830,36242200,"2017-11-02","PGAS"
1815,1835,1765,1780,49883200,"2017-11-03","PGAS"
1790,1845,1780,1830,50126800,"2017-11-06","PGAS"
1845,1860,1830,1845,53361800,"2017-11-07","PGAS"
1840,1850,1810,1815,28448900,"2017-11-08","PGAS"
1825,1845,1805,1835,34407100,"2017-11-09","PGAS"
1815,1825,1790,1805,28019700,"2017-11-10","PGAS"
1805,1825,1770,1770,33291600,"2017-11-13","PGAS"
1770,1845,1770,1825,46252200,"2017-11-14","PGAS"
1825,1830,1765,1775,43495200,"2017-11-15","PGAS"
1775,1810,1770,1780,36556100,"2017-11-16","PGAS"
1800,1800,1765,1775,23766600,"2017-11-17","PGAS"
1780,1785,1750,1755,20136900,"2017-11-20","PGAS"
1760,1775,1750,1755,13123500,"2017-11-21","PGAS"
1760,1805,1760,1800,31595400,"2017-11-22","PGAS"
1825,1845,1800,1800,49074400,"2017-11-23","PGAS"
1800,1810,1780,1785,17548100,"2017-11-24","PGAS"
1790,1810,1770,1770,17766500,"2017-11-27","PGAS"
1770,1770,1700,1705,52773600,"2017-11-28","PGAS"
1710,1735,1710,1715,28979600,"2017-11-29","PGAS"
1715,1730,1685,1700,50493100,"2017-11-30","PGAS"
1700,1700,1700,1700,0,"2017-12-01","PGAS"
1705,1715,1650,1650,23826700,"2017-12-04","PGAS"
1665,1680,1610,1635,39043200,"2017-12-05","PGAS"
1640,1650,1555,1580,60927600,"2017-12-06","PGAS"
1590,1625,1580,1620,38563500,"2017-12-07","PGAS"
1625,1690,1625,1675,55190900,"2017-12-08","PGAS"
1685,1695,1630,1650,23719100,"2017-12-11","PGAS"
1660,1710,1625,1690,46501100,"2017-12-12","PGAS"
1695,1720,1680,1715,29311700,"2017-12-13","PGAS"
1715,1760,1695,1760,40868600,"2017-12-14","PGAS"
1760,1800,1750,1800,71378400,"2017-12-15","PGAS"
1800,1800,1755,1765,21720300,"2017-12-18","PGAS"
1770,1775,1740,1765,14760600,"2017-12-19","PGAS"
1765,1770,1735,1755,19158800,"2017-12-20","PGAS"
1765,1765,1715,1715,22114400,"2017-12-21","PGAS"
1715,1770,1715,1740,21189800,"2017-12-22","PGAS"
1740,1740,1740,1740,0,"2017-12-25","PGAS"
1740,1740,1740,1740,0,"2017-12-26","PGAS"
1750,1760,1745,1755,18497000,"2017-12-27","PGAS"
1755,1760,1720,1730,18222900,"2017-12-28","PGAS"
1750,1775,1740,1750,28613800,"2017-12-29","PGAS"
1750,1750,1750,1750,0,"2018-01-01","PGAS"
1750,1785,1750,1765,20497300,"2018-01-02","PGAS"
1765,1770,1725,1755,18225100,"2018-01-03","PGAS"
1730,1760,1730,1760,18244200,"2018-01-04","PGAS"
1740,1790,1740,1790,22528000,"2018-01-05","PGAS"
1790,1870,1785,1840,89126100,"2018-01-08","PGAS"
1840,1855,1805,1805,40459200,"2018-01-09","PGAS"
1805,1845,1805,1825,42844400,"2018-01-10","PGAS"
1825,1835,1790,1800,24156800,"2018-01-11","PGAS"
1800,1815,1780,1780,17709400,"2018-01-12","PGAS"
1795,1800,1760,1765,21680500,"2018-01-15","PGAS"
1770,1885,1765,1880,172892000,"2018-01-16","PGAS"
1895,2360,1895,2360,543162200,"2018-01-17","PGAS"
2420,2860,2170,2200,746113200,"2018-01-18","PGAS"
2190,2370,2150,2350,350797100,"2018-01-19","PGAS"
2370,2470,2330,2470,210982200,"2018-01-22","PGAS"
2500,2700,2490,2690,373838600,"2018-01-23","PGAS"
2720,2810,2570,2690,466683900,"2018-01-24","PGAS"
2690,2710,2570,2650,242477800,"2018-01-25","PGAS"
2650,2700,2610,2630,107744800,"2018-01-26","PGAS"
2620,2640,2490,2490,169223500,"2018-01-29","PGAS"
2490,2550,2340,2380,183401700,"2018-01-30","PGAS"
2350,2610,2320,2610,258355000,"2018-01-31","PGAS"
2640,2670,2510,2510,194045600,"2018-02-01","PGAS"
2510,2530,2430,2460,114039400,"2018-02-02","PGAS"
2350,2460,2340,2400,104317300,"2018-02-05","PGAS"
2310,2410,2240,2400,250349200,"2018-02-06","PGAS"
2480,2490,2350,2370,94860200,"2018-02-07","PGAS"
2370,2470,2330,2410,83822200,"2018-02-08","PGAS"
2330,2400,2320,2340,70543500,"2018-02-09","PGAS"
2360,2390,2330,2350,52771400,"2018-02-12","PGAS"
2370,2440,2360,2360,85872600,"2018-02-13","PGAS"
2370,2520,2370,2500,213133000,"2018-02-14","PGAS"
2540,2560,2470,2530,168795800,"2018-02-15","PGAS"
2530,2530,2530,2530,0,"2018-02-16","PGAS"
2560,2640,2560,2610,156347700,"2018-02-19","PGAS"
2630,2660,2560,2630,146950200,"2018-02-20","PGAS"
2630,2740,2620,2720,185251700,"2018-02-21","PGAS"
2710,2760,2660,2660,100905200,"2018-02-22","PGAS"
2680,2700,2590,2610,101138200,"2018-02-23","PGAS"
2620,2650,2540,2550,54632000,"2018-02-26","PGAS"
2580,2620,2530,2580,84191800,"2018-02-27","PGAS"
2600,2680,2550,2670,131313500,"2018-02-28","PGAS"
2670,2700,2600,2610,101395500,"2018-03-01","PGAS"
2590,2620,2570,2600,71424300,"2018-03-02","PGAS"
2640,2640,2570,2600,70237500,"2018-03-05","PGAS"
2640,2640,2570,2570,51709300,"2018-03-06","PGAS"
2570,2590,2430,2460,95956400,"2018-03-07","PGAS"
2460,2480,2410,2430,93214600,"2018-03-08","PGAS"
2430,2430,2370,2390,71716600,"2018-03-09","PGAS"
2410,2530,2390,2520,120144700,"2018-03-12","PGAS"
2520,2530,2400,2420,118753700,"2018-03-13","PGAS"
2410,2420,2360,2410,50164300,"2018-03-14","PGAS"
2380,2410,2300,2300,79327900,"2018-03-15","PGAS"
2320,2330,2210,2260,122158600,"2018-03-16","PGAS"
2270,2280,2210,2210,51662600,"2018-03-19","PGAS"
2200,2290,2120,2250,102621200,"2018-03-20","PGAS"
2280,2330,2260,2280,59974500,"2018-03-21","PGAS"
2240,2340,2240,2300,69032900,"2018-03-22","PGAS"
2220,2310,2200,2310,60147800,"2018-03-23","PGAS"
2310,2450,2290,2430,105831000,"2018-03-26","PGAS"
2480,2490,2360,2380,70120100,"2018-03-27","PGAS"
2360,2390,2260,2280,57358000,"2018-03-28","PGAS"
2280,2300,2200,2300,99931700,"2018-03-29","PGAS"
2300,2300,2300,2300,0,"2018-03-30","PGAS"
2370,2370,2280,2310,39682300,"2018-04-02","PGAS"
2300,2420,2280,2390,90484400,"2018-04-03","PGAS"
2420,2450,2280,2310,94388200,"2018-04-04","PGAS"
2360,2390,2340,2380,38202000,"2018-04-05","PGAS"
2380,2380,2320,2360,34375700,"2018-04-06","PGAS"
2340,2360,2320,2360,33378000,"2018-04-09","PGAS"
2370,2400,2340,2370,53499500,"2018-04-10","PGAS"
2390,2400,2340,2350,50576800,"2018-04-11","PGAS"
2380,2390,2330,2350,28603500,"2018-04-12","PGAS"
2370,2370,2310,2310,37001200,"2018-04-13","PGAS"
2310,2310,2310,2310,0,"2018-04-16","PGAS"
2310,2310,2310,2310,0,"2018-04-17","PGAS"
2230,2250,2160,2170,66779500,"2018-04-18","PGAS"
2170,2170,2170,2170,0,"2018-04-19","PGAS"
2170,2170,2170,2170,0,"2018-04-20","PGAS"
2330,2340,2240,2250,77661800,"2018-04-23","PGAS"
2300,2300,2240,2270,46909900,"2018-04-24","PGAS"
2270,2270,2270,2270,0,"2018-04-25","PGAS"
2270,2270,2270,2270,0,"2018-04-26","PGAS"
2270,2270,2270,2270,0,"2018-04-27","PGAS"
2100,2120,1955,1985,98174700,"2018-04-30","PGAS"
1985,1985,1985,1985,0,"2018-05-01","PGAS"
1985,2110,1960,2040,87302300,"2018-05-02","PGAS"
2040,2040,1925,1930,54312600,"2018-05-03","PGAS"
1950,1975,1895,1930,50455900,"2018-05-04","PGAS"
1935,1950,1880,1890,43024500,"2018-05-07","PGAS"
1885,1890,1790,1800,64872200,"2018-05-08","PGAS"
1810,1965,1810,1930,119477900,"2018-05-09","PGAS"
1930,1930,1930,1930,0,"2018-05-10","PGAS"
1960,2030,1935,1965,106880400,"2018-05-11","PGAS"
1965,1980,1905,1915,45395600,"2018-05-14","PGAS"
1920,1945,1865,1875,82766200,"2018-05-15","PGAS"
1865,1955,1835,1925,69668000,"2018-05-16","PGAS"
1940,1950,1905,1905,37927900,"2018-05-17","PGAS"
1915,2010,1890,1980,71665000,"2018-05-18","PGAS"
2000,2000,1930,1935,61091700,"2018-05-21","PGAS"
1950,1975,1905,1905,48208600,"2018-05-22","PGAS"
1905,1945,1880,1880,43893700,"2018-05-23","PGAS"
1895,2190,1890,2170,200552800,"2018-05-24","PGAS"
2200,2260,2060,2080,187325300,"2018-05-25","PGAS"
2100,2270,2070,2230,164347600,"2018-05-28","PGAS"
2230,2230,2230,2230,0,"2018-05-29","PGAS"
2200,2210,2130,2130,104854200,"2018-05-30","PGAS"
2160,2180,2070,2070,80031200,"2018-05-31","PGAS"
2070,2070,2070,2070,0,"2018-06-01","PGAS"
2100,2220,2090,2190,95155300,"2018-06-04","PGAS"
2240,2320,2200,2250,149738600,"2018-06-05","PGAS"
2290,2290,2160,2180,80143300,"2018-06-06","PGAS"
2200,2250,2180,2200,55404000,"2018-06-07","PGAS"
2090,2180,2070,2080,119864700,"2018-06-08","PGAS"
2080,2080,2080,2080,0,"2018-06-11","PGAS"
2080,2080,2080,2080,0,"2018-06-12","PGAS"
2080,2080,2080,2080,0,"2018-06-13","PGAS"
2080,2080,2080,2080,0,"2018-06-14","PGAS"
2080,2080,2080,2080,0,"2018-06-15","PGAS"
2080,2080,2080,2080,0,"2018-06-18","PGAS"
2080,2080,2080,2080,0,"2018-06-19","PGAS"
2030,2110,2010,2040,94601200,"2018-06-20","PGAS"
2030,2110,2030,2090,69721700,"2018-06-21","PGAS"
2050,2110,2030,2030,39150300,"2018-06-22","PGAS"
2060,2080,1980,1980,53313100,"2018-06-25","PGAS"
1980,1980,1920,1945,53669800,"2018-06-26","PGAS"
1950,1975,1905,1920,35604300,"2018-06-27","PGAS"
1930,1935,1820,1820,62849200,"2018-06-28","PGAS"
1830,2030,1825,1995,112236200,"2018-06-29","PGAS"
2010,2090,1950,1950,76663600,"2018-07-02","PGAS"
1900,1900,1625,1630,346079700,"2018-07-03","PGAS"
1635,1700,1565,1610,201140500,"2018-07-04","PGAS"
1610,1610,1520,1525,139694300,"2018-07-05","PGAS"
1530,1625,1505,1565,219319900,"2018-07-06","PGAS"
1580,1665,1580,1635,114007300,"2018-07-09","PGAS"
1650,1665,1585,1585,112508900,"2018-07-10","PGAS"
1570,1590,1540,1545,97951900,"2018-07-11","PGAS"
1550,1630,1550,1620,114387900,"2018-07-12","PGAS"
1640,1695,1625,1685,131859600,"2018-07-13","PGAS"
1695,1705,1635,1640,55577900,"2018-07-16","PGAS"
1660,1730,1630,1725,90337000,"2018-07-17","PGAS"
1735,1770,1715,1720,86209300,"2018-07-18","PGAS"
1735,1740,1660,1675,74133600,"2018-07-19","PGAS"
1670,1715,1655,1695,47624000,"2018-07-20","PGAS"
1695,1715,1670,1675,38865600,"2018-07-23","PGAS"
1690,1725,1685,1720,51253700,"2018-07-24","PGAS"
1735,1750,1720,1725,56761900,"2018-07-25","PGAS"
1730,1735,1675,1680,89542300,"2018-07-26","PGAS"
1690,1700,1685,1695,22826000,"2018-07-27","PGAS"
1700,1730,1690,1710,44179700,"2018-07-30","PGAS"
1715,1725,1670,1700,49237200,"2018-07-31","PGAS"
1710,1760,1700,1750,87911400,"2018-08-01","PGAS"
1750,1790,1730,1730,74752900,"2018-08-02","PGAS"
1740,1785,1735,1760,50859300,"2018-08-03","PGAS"
1775,1795,1770,1775,50955200,"2018-08-06","PGAS"
1790,1795,1765,1780,29803700,"2018-08-07","PGAS"
1790,1875,1760,1870,155451200,"2018-08-08","PGAS"
1880,2010,1855,1960,280839500,"2018-08-09","PGAS"
1960,1985,1935,1940,85326900,"2018-08-10","PGAS"
1905,1910,1795,1805,106371700,"2018-08-13","PGAS"
1805,1850,1780,1815,83590200,"2018-08-14","PGAS"
1835,1855,1750,1840,81718700,"2018-08-15","PGAS"
1810,1835,1790,1795,50896600,"2018-08-16","PGAS"
1795,1795,1795,1795,0,"2018-08-17","PGAS"
1825,1880,1825,1860,70202500,"2018-08-20","PGAS"
1865,1955,1840,1930,124642900,"2018-08-21","PGAS"
1930,1930,1930,1930,0,"2018-08-22","PGAS"
1950,2080,1935,2030,226891800,"2018-08-23","PGAS"
2030,2040,1990,1995,54646600,"2018-08-24","PGAS"
2040,2120,2010,2090,127417700,"2018-08-27","PGAS"
2110,2130,2060,2060,61257200,"2018-08-28","PGAS"
2080,2190,2050,2140,134540100,"2018-08-29","PGAS"
2140,2180,2050,2050,73789100,"2018-08-30","PGAS"
2010,2140,1990,2140,101249200,"2018-08-31","PGAS"
2140,2140,2040,2050,51535700,"2018-09-03","PGAS"
2050,2080,2000,2000,67496200,"2018-09-04","PGAS"
1965,1980,1840,1885,112454700,"2018-09-05","PGAS"
1895,2040,1895,2020,110850900,"2018-09-06","PGAS"
2040,2060,2000,2030,58423200,"2018-09-07","PGAS"
2040,2060,1990,2020,42219800,"2018-09-10","PGAS"
2020,2020,2020,2020,0,"2018-09-11","PGAS"
2030,2080,2020,2040,68982300,"2018-09-12","PGAS"
2060,2070,2010,2020,50637800,"2018-09-13","PGAS"
2030,2050,2010,2030,41376900,"2018-09-14","PGAS"
2030,2030,1990,1995,31929200,"2018-09-17","PGAS"
1990,2070,1980,2060,56550000,"2018-09-18","PGAS"
2070,2090,2020,2020,56997800,"2018-09-19","PGAS"
2040,2090,2020,2080,94931300,"2018-09-20","PGAS"
2100,2130,2030,2030,72781300,"2018-09-21","PGAS"
2050,2080,2030,2030,36368500,"2018-09-24","PGAS"
2040,2080,2030,2070,28707600,"2018-09-25","PGAS"
2080,2160,2060,2140,105559200,"2018-09-26","PGAS"
2140,2220,2140,2180,115991000,"2018-09-27","PGAS"
2200,2280,2190,2250,98468600,"2018-09-28","PGAS"
2270,2290,2220,2240,38543000,"2018-10-01","PGAS"
2220,2370,2220,2280,109983700,"2018-10-02","PGAS"
2280,2350,2280,2300,51957500,"2018-10-03","PGAS"
2300,2350,2250,2290,81767300,"2018-10-04","PGAS"
2280,2300,2140,2200,70548600,"2018-10-05","PGAS"
2180,2310,2180,2220,97839700,"2018-10-08","PGAS"
2240,2260,2110,2120,90954800,"2018-10-09","PGAS"
2130,2270,2130,2250,120840100,"2018-10-10","PGAS"
2160,2220,2130,2140,124281100,"2018-10-11","PGAS"
2150,2200,2090,2120,142373000,"2018-10-12","PGAS"
2100,2170,2040,2040,87204600,"2018-10-15","PGAS"
2080,2200,2060,2200,143220400,"2018-10-16","PGAS"
2250,2340,2240,2310,136397100,"2018-10-17","PGAS"
2290,2290,2200,2230,90272600,"2018-10-18","PGAS"
2200,2320,2190,2270,125134500,"2018-10-19","PGAS"
2290,2360,2290,2340,73182900,"2018-10-22","PGAS"
2320,2420,2320,2350,134216000,"2018-10-23","PGAS"
2350,2400,2240,2250,83103900,"2018-10-24","PGAS"
2200,2270,2170,2250,106852900,"2018-10-25","PGAS"
2250,2270,2160,2160,90792500,"2018-10-26","PGAS"
2170,2230,2130,2170,70871800,"2018-10-29","PGAS"
2190,2210,2110,2130,79967200,"2018-10-30","PGAS"
2160,2220,2150,2220,81861200,"2018-10-31","PGAS"
2240,2310,2170,2210,108871000,"2018-11-01","PGAS"
2220,2230,1950,2010,537044100,"2018-11-02","PGAS"
2000,2080,1995,2060,113387200,"2018-11-05","PGAS"
2090,2130,2070,2080,88428800,"2018-11-06","PGAS"
2090,2100,2020,2050,73342500,"2018-11-07","PGAS"
2080,2120,2070,2090,73617000,"2018-11-08","PGAS"
2080,2150,2050,2110,74141100,"2018-11-09","PGAS"
2110,2140,2060,2070,99660200,"2018-11-12","PGAS"
2040,2120,2030,2070,72377600,"2018-11-13","PGAS"
2060,2100,2060,2070,66958500,"2018-11-14","PGAS"
2090,2120,2080,2080,60950900,"2018-11-15","PGAS"
2090,2120,2060,2070,63920300,"2018-11-16","PGAS"
2090,2100,2020,2030,58524600,"2018-11-19","PGAS"
2030,2030,2030,2030,0,"2018-11-20","PGAS"
2010,2050,1930,1945,127003800,"2018-11-21","PGAS"
1955,1975,1930,1935,57216600,"2018-11-22","PGAS"
1975,2030,1950,1975,122447900,"2018-11-23","PGAS"
1975,1980,1910,1925,64843300,"2018-11-26","PGAS"
1925,1975,1905,1920,89055400,"2018-11-27","PGAS"
1925,1985,1925,1955,66435200,"2018-11-28","PGAS"
1970,1985,1940,1940,55450400,"2018-11-29","PGAS"
1940,1955,1920,1955,56647300,"2018-11-30","PGAS"
1980,1985,1935,1970,87543900,"2018-12-03","PGAS"
1980,2090,1970,2090,201996100,"2018-12-04","PGAS"
2060,2130,2030,2060,141440100,"2018-12-05","PGAS"
2050,2160,2030,2140,163466400,"2018-12-06","PGAS"
2150,2170,2100,2130,75317100,"2018-12-07","PGAS"
2100,2130,2060,2090,48861100,"2018-12-10","PGAS"
2070,2100,2040,2060,65718100,"2018-12-11","PGAS"
2080,2150,2080,2130,95064700,"2018-12-12","PGAS"
2150,2200,2140,2150,106612400,"2018-12-13","PGAS"
2130,2150,2100,2100,36897100,"2018-12-14","PGAS"
2120,2130,2060,2060,53048500,"2018-12-17","PGAS"
2060,2100,2050,2070,54225500,"2018-12-18","PGAS"
2070,2130,2070,2080,70801300,"2018-12-19","PGAS"
2090,2120,2070,2090,29389800,"2018-12-20","PGAS"
2090,2180,2070,2160,118177600,"2018-12-21","PGAS"
2160,2160,2160,2160,0,"2018-12-24","PGAS"
2160,2160,2160,2160,0,"2018-12-25","PGAS"
2120,2150,2090,2090,45034800,"2018-12-26","PGAS"
2140,2170,2120,2120,55953100,"2018-12-27","PGAS"
2140,2170,2120,2120,48988400,"2018-12-28","PGAS"
2120,2120,2120,2120,0,"2018-12-31","PGAS"
2120,2120,2120,2120,0,"2019-01-01","PGAS"
2150,2230,2140,2210,156535700,"2019-01-02","PGAS"
2240,2250,2180,2200,101367700,"2019-01-03","PGAS"
2200,2220,2190,2200,63747800,"2019-01-04","PGAS"
2240,2280,2210,2270,119522900,"2019-01-07","PGAS"
2270,2310,2230,2260,106671900,"2019-01-08","PGAS"
2290,2290,2240,2260,53560100,"2019-01-09","PGAS"
2280,2330,2250,2290,124206000,"2019-01-10","PGAS"
2310,2330,2280,2300,44509600,"2019-01-11","PGAS"
2300,2320,2260,2300,40958000,"2019-01-14","PGAS"
2320,2340,2300,2320,59364900,"2019-01-15","PGAS"
2340,2440,2330,2410,170370000,"2019-01-16","PGAS"
2420,2450,2400,2420,84413000,"2019-01-17","PGAS"
2440,2450,2400,2430,54752200,"2019-01-18","PGAS"
2440,2490,2410,2470,69734700,"2019-01-21","PGAS"
2470,2480,2430,2460,47332800,"2019-01-22","PGAS"
2460,2480,2440,2450,45463400,"2019-01-23","PGAS"
2470,2470,2360,2390,83597000,"2019-01-24","PGAS"
2400,2430,2380,2420,35523200,"2019-01-25","PGAS"
2430,2450,2370,2400,51345900,"2019-01-28","PGAS"
2400,2410,2360,2370,27693700,"2019-01-29","PGAS"
2390,2530,2370,2530,109202600,"2019-01-30","PGAS"
2550,2640,2530,2570,140415000,"2019-01-31","PGAS"
2570,2580,2510,2510,59923800,"2019-02-01","PGAS"
2520,2550,2500,2510,47049300,"2019-02-04","PGAS"
2510,2510,2510,2510,0,"2019-02-05","PGAS"
2530,2560,2520,2530,55772200,"2019-02-06","PGAS"
2520,2540,2440,2460,62380600,"2019-02-07","PGAS"
2450,2520,2440,2500,37758100,"2019-02-08","PGAS"
2520,2530,2480,2510,49760700,"2019-02-11","PGAS"
2500,2500,2390,2410,104665600,"2019-02-12","PGAS"
2430,2440,2310,2340,107938300,"2019-02-13","PGAS"
2370,2460,2340,2460,75976300,"2019-02-14","PGAS"
2480,2490,2390,2460,36193500,"2019-02-15","PGAS"
2490,2530,2470,2510,56773400,"2019-02-18","PGAS"
2520,2530,2490,2500,24781000,"2019-02-19","PGAS"
2520,2530,2470,2490,40394100,"2019-02-20","PGAS"
2510,2670,2490,2640,190214200,"2019-02-21","PGAS"
2640,2720,2630,2650,122010600,"2019-02-22","PGAS"
2660,2690,2610,2610,40430900,"2019-02-25","PGAS"
2610,2650,2570,2640,47724400,"2019-02-26","PGAS"
2650,2660,2560,2570,55344400,"2019-02-27","PGAS"
2590,2590,2530,2540,51932800,"2019-02-28","PGAS"
2520,2540,2470,2490,53402000,"2019-03-01","PGAS"
2500,2570,2490,2540,48224000,"2019-03-04","PGAS"
2530,2540,2450,2460,64170500,"2019-03-05","PGAS"
2480,2480,2420,2460,50326700,"2019-03-06","PGAS"
2460,2460,2460,2460,0,"2019-03-07","PGAS"
2440,2510,2430,2430,46157300,"2019-03-08","PGAS"
2430,2450,2350,2390,49305000,"2019-03-11","PGAS"
2400,2420,2340,2350,56213200,"2019-03-12","PGAS"
2360,2420,2350,2390,38996700,"2019-03-13","PGAS"
2390,2430,2380,2420,31074100,"2019-03-14","PGAS"
2430,2530,2430,2510,63940300,"2019-03-15","PGAS"
2480,2520,2460,2470,23432800,"2019-03-18","PGAS"
2500,2510,2460,2470,9266000,"2019-03-19","PGAS"
2450,2490,2420,2430,26394400,"2019-03-20","PGAS"
2410,2440,2350,2370,42119900,"2019-03-21","PGAS"
2390,2400,2350,2360,24890000,"2019-03-22","PGAS"
2330,2370,2300,2330,34887000,"2019-03-25","PGAS"
2360,2410,2350,2380,32221100,"2019-03-26","PGAS"
2400,2400,2340,2340,17568800,"2019-03-27","PGAS"
2350,2370,2330,2350,16682800,"2019-03-28","PGAS"
2350,2380,2340,2360,26530900,"2019-03-29","PGAS"
2380,2380,2340,2370,13943400,"2019-04-01","PGAS"
2360,2360,2250,2260,79018800,"2019-04-02","PGAS"
2260,2260,2260,2260,0,"2019-04-03","PGAS"
2260,2320,2260,2300,29508300,"2019-04-04","PGAS"
2310,2330,2270,2290,15034200,"2019-04-05","PGAS"
2300,2310,2200,2240,29013800,"2019-04-08","PGAS"
2270,2310,2250,2290,22725900,"2019-04-09","PGAS"
2270,2320,2270,2310,22316100,"2019-04-10","PGAS"
2270,2290,2240,2250,19848100,"2019-04-11","PGAS"
2250,2310,2250,2280,12170200,"2019-04-12","PGAS"
2300,2310,2260,2280,19146800,"2019-04-15","PGAS"
2300,2370,2280,2360,62610400,"2019-04-16","PGAS"
2360,2360,2360,2360,0,"2019-04-17","PGAS"
2400,2430,2350,2360,58635000,"2019-04-18","PGAS"
2360,2360,2360,2360,0,"2019-04-19","PGAS"
2360,2370,2290,2290,27516600,"2019-04-22","PGAS"
2310,2400,2300,2390,42993500,"2019-04-23","PGAS"
2400,2410,2370,2390,20785100,"2019-04-24","PGAS"
2400,2400,2340,2340,21150500,"2019-04-25","PGAS"
2350,2380,2330,2360,17017200,"2019-04-26","PGAS"
2360,2360,2310,2320,29290100,"2019-04-29","PGAS"
2330,2340,2280,2320,27626200,"2019-04-30","PGAS"
2320,2320,2320,2320,0,"2019-05-01","PGAS"
2280,2300,2250,2250,38083700,"2019-05-02","PGAS"
2260,2270,2210,2240,25116200,"2019-05-03","PGAS"
2200,2230,2150,2190,30485500,"2019-05-06","PGAS"
2190,2240,2190,2240,34568900,"2019-05-07","PGAS"
2200,2210,2160,2170,44657600,"2019-05-08","PGAS"
2170,2180,2040,2040,69308000,"2019-05-09","PGAS"
2070,2100,2020,2020,62323200,"2019-05-10","PGAS"
2020,2040,1980,1980,28799400,"2019-05-13","PGAS"
1950,2070,1935,2010,47625500,"2019-05-14","PGAS"
2040,2050,1975,1975,37145300,"2019-05-15","PGAS"
1955,2010,1900,1900,36411100,"2019-05-16","PGAS"
1920,1935,1865,1865,26865000,"2019-05-17","PGAS"
1860,1915,1820,1890,34115000,"2019-05-20","PGAS"
1890,1965,1890,1925,34267400,"2019-05-21","PGAS"
1915,1945,1900,1925,16200100,"2019-05-22","PGAS"
1925,2000,1925,1980,34683600,"2019-05-23","PGAS"
1980,2010,1950,1955,32618000,"2019-05-24","PGAS"
1980,2060,1960,2030,67501900,"2019-05-27","PGAS"
2030,2060,1955,1955,93654300,"2019-05-28","PGAS"
1960,2030,1960,2010,50717800,"2019-05-29","PGAS"
2010,2010,2010,2010,0,"2019-05-30","PGAS"
2010,2070,2000,2060,77589900,"2019-05-31","PGAS"
2060,2060,2060,2060,0,"2019-06-03","PGAS"
2060,2060,2060,2060,0,"2019-06-04","PGAS"
2060,2060,2060,2060,0,"2019-06-05","PGAS"
2060,2060,2060,2060,0,"2019-06-06","PGAS"
2060,2060,2060,2060,0,"2019-06-07","PGAS"
2070,2120,2050,2050,49072700,"2019-06-10","PGAS"
2070,2090,1985,2000,66010500,"2019-06-11","PGAS"
1990,2020,1985,1985,35512100,"2019-06-12","PGAS"
1990,2000,1965,1985,40124600,"2019-06-13","PGAS"
1995,1995,1955,1960,31484100,"2019-06-14","PGAS"
1950,1980,1935,1935,21744100,"2019-06-17","PGAS"
1940,1975,1925,1950,42834100,"2019-06-18","PGAS"
NA,NA,NA,NA,NA,"2019-06-19","PGAS"
2070,2100,2040,2060,46589900,"2019-06-20","PGAS"
2080,2110,2030,2050,110027900,"2019-06-21","PGAS"
2080,2080,2020,2030,21986900,"2019-06-24","PGAS"
2040,2060,1995,2020,43772700,"2019-06-25","PGAS"
2030,2150,2020,2140,180307400,"2019-06-26","PGAS"
2150,2170,2100,2100,53061700,"2019-06-27","PGAS"
2120,2150,2100,2110,56786200,"2019-06-28","PGAS"
2140,2150,2110,2130,36817400,"2019-07-01","PGAS"
2140,2150,2100,2110,30127600,"2019-07-02","PGAS"
2120,2120,2070,2100,34461200,"2019-07-03","PGAS"
2110,2130,2090,2130,28607000,"2019-07-04","PGAS"
2120,2130,2100,2100,22834400,"2019-07-05","PGAS"
2100,2100,2050,2080,30390700,"2019-07-08","PGAS"
2080,2090,2060,2060,18155500,"2019-07-09","PGAS"
2090,2140,2070,2120,41493700,"2019-07-10","PGAS"
2140,2150,2080,2090,32788900,"2019-07-11","PGAS"
2090,2100,2060,2060,25298100,"2019-07-12","PGAS"
2070,2130,2070,2130,34403200,"2019-07-15","PGAS"
2140,2140,2090,2130,32954900,"2019-07-16","PGAS"
2120,2130,2100,2110,20483400,"2019-07-17","PGAS"
2110,2140,2100,2100,28613600,"2019-07-18","PGAS"
2120,2130,2050,2060,62461700,"2019-07-19","PGAS"
2060,2070,2030,2050,18461600,"2019-07-22","PGAS"
2070,2080,2040,2050,28418600,"2019-07-23","PGAS"
2060,2070,2000,2010,38729500,"2019-07-24","PGAS"
2020,2040,2000,2000,27212900,"2019-07-25","PGAS"
2000,2010,1955,1970,40005000,"2019-07-26","PGAS"
1975,1990,1965,1980,16508200,"2019-07-29","PGAS"
1980,2020,1980,2010,29077400,"2019-07-30","PGAS"
2010,2070,1980,2050,70319300,"2019-07-31","PGAS"
2040,2070,2000,2000,19719700,"2019-08-01","PGAS"
1970,2010,1970,1980,31585800,"2019-08-02","PGAS"
1970,1995,1965,1975,33018200,"2019-08-05","PGAS"
1960,1975,1920,1945,38259000,"2019-08-06","PGAS"
1960,1985,1950,1950,27646200,"2019-08-07","PGAS"
1970,1975,1940,1960,25272400,"2019-08-08","PGAS"
1975,2020,1965,1985,30405100,"2019-08-09","PGAS"
1995,2000,1975,1980,9686500,"2019-08-12","PGAS"
1970,1975,1940,1945,25437300,"2019-08-13","PGAS"
1965,1980,1950,1970,27352100,"2019-08-14","PGAS"
1940,1980,1925,1975,25444800,"2019-08-15","PGAS"
1975,1985,1960,1960,15559400,"2019-08-16","PGAS"
1975,2010,1970,1995,26147200,"2019-08-19","PGAS"
1980,1985,1915,1920,83111400,"2019-08-20","PGAS"
1945,1945,1870,1870,38374400,"2019-08-21","PGAS"
1875,1880,1800,1805,60121600,"2019-08-22","PGAS"
1810,1830,1775,1830,57979800,"2019-08-23","PGAS"
1800,1920,1780,1915,75948800,"2019-08-26","PGAS"
1915,2000,1900,2000,95531400,"2019-08-27","PGAS"
2000,2000,1940,1960,57864900,"2019-08-28","PGAS"
1970,1980,1905,1910,39162900,"2019-08-29","PGAS"
1920,1940,1910,1920,36031000,"2019-08-30","PGAS"
1930,2000,1915,1995,47739200,"2019-09-02","PGAS"
2000,2030,1975,2010,41123700,"2019-09-03","PGAS"
2010,2020,1950,1950,29686700,"2019-09-04","PGAS"
1970,1975,1930,1950,25922800,"2019-09-05","PGAS"
1950,1960,1940,1945,31244500,"2019-09-06","PGAS"
1940,1975,1940,1965,21736400,"2019-09-09","PGAS"
1965,2050,1965,2020,63446200,"2019-09-10","PGAS"
2030,2060,1985,2030,46173200,"2019-09-11","PGAS"
2040,2070,1990,1995,31667200,"2019-09-12","PGAS"
2000,2010,1955,1965,29591900,"2019-09-13","PGAS"
2020,2060,1975,2050,52994300,"2019-09-16","PGAS"
2050,2180,2040,2180,167473600,"2019-09-17","PGAS"
2170,2220,2120,2210,85524900,"2019-09-18","PGAS"
2200,2210,2150,2170,51056100,"2019-09-19","PGAS"
2170,2200,2130,2170,39142400,"2019-09-20","PGAS"
2190,2290,2160,2280,106775600,"2019-09-23","PGAS"
2280,2290,2200,2280,65080300,"2019-09-24","PGAS"
2250,2300,2210,2230,45997100,"2019-09-25","PGAS"
2230,2260,2150,2160,50702600,"2019-09-26","PGAS"
2120,2210,2090,2150,48487700,"2019-09-27","PGAS"
2160,2180,2100,2100,30565500,"2019-09-30","PGAS"
2100,2120,2030,2040,36385100,"2019-10-01","PGAS"
2020,2110,2020,2060,31344900,"2019-10-02","PGAS"
2050,2090,2020,2060,29721400,"2019-10-03","PGAS"
2060,2120,2030,2100,30098100,"2019-10-04","PGAS"
2120,2140,2040,2050,19212800,"2019-10-07","PGAS"
2020,2070,2010,2020,17941300,"2019-10-08","PGAS"
2020,2030,1995,2010,19609600,"2019-10-09","PGAS"
2040,2090,2010,2020,26725800,"2019-10-10","PGAS"
2060,2220,2040,2190,69654600,"2019-10-11","PGAS"
2210,2220,2160,2180,23101200,"2019-10-14","PGAS"
2200,2260,2190,2220,59400800,"2019-10-15","PGAS"
2250,2250,2190,2220,38279300,"2019-10-16","PGAS"
2240,2260,2220,2230,42140300,"2019-10-17","PGAS"
2220,2270,2220,2270,23942900,"2019-10-18","PGAS"
2280,2290,2200,2220,19516200,"2019-10-21","PGAS"
2220,2270,2220,2240,41053600,"2019-10-22","PGAS"
2250,2340,2230,2330,59663100,"2019-10-23","PGAS"
2350,2360,2290,2340,58353200,"2019-10-24","PGAS"
2350,2350,2280,2340,35124800,"2019-10-25","PGAS"
2340,2370,2290,2300,57426200,"2019-10-28","PGAS"
2330,2360,2310,2350,64718400,"2019-10-29","PGAS"
2360,2460,2360,2440,129324400,"2019-10-30","PGAS"
2270,2280,2110,2110,300114300,"2019-10-31","PGAS"
2090,2120,1820,1850,332234600,"2019-11-01","PGAS"
1890,1990,1880,1980,252342300,"2019-11-04","PGAS"
1985,2050,1980,1990,110557400,"2019-11-05","PGAS"
1995,2010,1965,1980,40168200,"2019-11-06","PGAS"
1990,2010,1975,1990,26566500,"2019-11-07","PGAS"
2000,2030,1995,2000,27925100,"2019-11-08","PGAS"
2020,2020,1985,2000,13196800,"2019-11-11","PGAS"
2020,2020,2000,2010,13786100,"2019-11-12","PGAS"
1995,2010,1990,1995,13413700,"2019-11-13","PGAS"
1990,2000,1950,1965,28756900,"2019-11-14","PGAS"
1960,2000,1955,2000,24148200,"2019-11-15","PGAS"
1995,2020,1975,1985,12670700,"2019-11-18","PGAS"
1980,2020,1980,2010,18867900,"2019-11-19","PGAS"
2000,2010,1985,1985,27413800,"2019-11-20","PGAS"
1975,1990,1970,1970,21406800,"2019-11-21","PGAS"
1980,1985,1935,1945,27923400,"2019-11-22","PGAS"
1920,1940,1880,1915,26110700,"2019-11-25","PGAS"
1935,1935,1880,1890,51745000,"2019-11-26","PGAS"
1905,1965,1895,1940,26938900,"2019-11-27","PGAS"
1925,1945,1890,1895,17017600,"2019-11-28","PGAS"
1860,1925,1860,1920,28263300,"2019-11-29","PGAS"
1925,2000,1915,2000,42497700,"2019-12-02","PGAS"
1985,2060,1980,2060,60369900,"2019-12-03","PGAS"
2030,2130,2030,2090,57186200,"2019-12-04","PGAS"
2120,2210,2110,2200,76858900,"2019-12-05","PGAS"
2200,2200,2120,2140,33375100,"2019-12-06","PGAS"
2140,2170,2110,2140,23946400,"2019-12-09","PGAS"
2130,2150,2100,2100,23821800,"2019-12-10","PGAS"
2120,2180,2110,2160,40900200,"2019-12-11","PGAS"
2180,2180,2100,2110,32180100,"2019-12-12","PGAS"
2120,2150,2100,2130,24338000,"2019-12-13","PGAS"
2140,2160,2110,2130,23816100,"2019-12-16","PGAS"
2140,2150,2110,2140,29335900,"2019-12-17","PGAS"
2140,2190,2130,2160,44001600,"2019-12-18","PGAS"
2160,2180,2150,2160,25633300,"2019-12-19","PGAS"
2160,2190,2150,2190,34737400,"2019-12-20","PGAS"
2200,2200,2160,2170,19756400,"2019-12-23","PGAS"
2190,2200,2170,2190,20650000,"2019-12-26","PGAS"
2190,2260,2190,2250,59014500,"2019-12-27","PGAS"
2250,2250,2160,2170,34735400,"2019-12-30","PGAS"
2170,2180,2110,2140,20783400,"2020-01-02","PGAS"
2140,2160,2110,2160,24049800,"2020-01-03","PGAS"
2160,2200,2130,2150,46296100,"2020-01-06","PGAS"
2120,2140,2070,2100,59205400,"2020-01-07","PGAS"
2080,2120,2080,2100,28479000,"2020-01-08","PGAS"
2120,2130,2070,2100,32457400,"2020-01-09","PGAS"
2120,2120,2070,2080,26998000,"2020-01-10","PGAS"
2090,2100,2070,2090,15791100,"2020-01-13","PGAS"
2080,2120,2070,2090,32691200,"2020-01-14","PGAS"
2090,2100,2010,2040,44648300,"2020-01-15","PGAS"
2040,2070,2020,2030,31412600,"2020-01-16","PGAS"
2060,2060,2020,2020,19358000,"2020-01-17","PGAS"
2040,2040,1950,1965,53652300,"2020-01-20","PGAS"
1950,1980,1940,1955,14857900,"2020-01-21","PGAS"
1955,2000,1905,1910,47647200,"2020-01-22","PGAS"
1930,1935,1900,1915,29497600,"2020-01-23","PGAS"
1915,1930,1880,1880,51592500,"2020-01-24","PGAS"
1880,1880,1810,1815,49087600,"2020-01-27","PGAS"
1800,1830,1770,1810,61800200,"2020-01-28","PGAS"
1820,1845,1785,1795,53926300,"2020-01-29","PGAS"
1805,1840,1795,1800,54175900,"2020-01-30","PGAS"
1810,1820,1705,1705,85530800,"2020-01-31","PGAS"
1680,1725,1675,1700,38058200,"2020-02-03","PGAS"
1700,1710,1520,1520,166404400,"2020-02-04","PGAS"
1530,1585,1445,1475,209517700,"2020-02-05","PGAS"
1500,1540,1480,1520,119388900,"2020-02-06","PGAS"
1520,1555,1500,1540,110802500,"2020-02-07","PGAS"
1530,1535,1500,1525,58728700,"2020-02-10","PGAS"
1540,1560,1525,1535,55085900,"2020-02-11","PGAS"
1540,1545,1490,1495,82712000,"2020-02-12","PGAS"
1495,1525,1480,1505,66759400,"2020-02-13","PGAS"
1505,1520,1495,1520,47548200,"2020-02-14","PGAS"
1520,1525,1495,1495,37343600,"2020-02-17","PGAS"
1495,1520,1490,1505,37718000,"2020-02-18","PGAS"
1505,1550,1505,1530,70151200,"2020-02-19","PGAS"
1530,1580,1520,1555,99359700,"2020-02-20","PGAS"
1545,1555,1520,1525,56583600,"2020-02-21","PGAS"
1500,1510,1480,1480,51143600,"2020-02-24","PGAS"
1450,1520,1450,1500,54574200,"2020-02-25","PGAS"
1480,1515,1480,1495,42886300,"2020-02-26","PGAS"
1485,1500,1385,1385,80697700,"2020-02-27","PGAS"
1340,1340,1255,1280,151189200,"2020-02-28","PGAS"
1290,1350,1270,1290,88138900,"2020-03-02","PGAS"
1310,1350,1310,1345,90612800,"2020-03-03","PGAS"
1330,1435,1320,1425,88812700,"2020-03-04","PGAS"
1450,1465,1400,1425,64954800,"2020-03-05","PGAS"
1385,1395,1340,1345,56318300,"2020-03-06","PGAS"
1275,1280,1165,1170,87316700,"2020-03-09","PGAS"
1170,1240,1170,1205,84443700,"2020-03-10","PGAS"
1205,1210,1120,1125,77772500,"2020-03-11","PGAS"
1070,1070,1000,1005,78399800,"2020-03-12","PGAS"
960,1040,935,980,114304900,"2020-03-13","PGAS"
940,940,915,915,50015600,"2020-03-16","PGAS"
860,870,855,855,78689700,"2020-03-17","PGAS"
855,860,800,800,74146200,"2020-03-18","PGAS"
745,750,745,745,10353900,"2020-03-19","PGAS"
695,740,695,695,230646600,"2020-03-20","PGAS"
695,695,650,650,13816900,"2020-03-23","PGAS"
610,680,605,605,200609000,"2020-03-24","PGAS"
615,705,615,680,284924500,"2020-03-26","PGAS"
700,835,700,760,316415300,"2020-03-27","PGAS"
745,745,710,730,86472900,"2020-03-30","PGAS"
750,790,745,775,129356000,"2020-03-31","PGAS"
765,815,735,735,148067300,"2020-04-01","PGAS"
730,800,710,800,176088600,"2020-04-02","PGAS"
810,840,795,800,199167500,"2020-04-03","PGAS"
820,895,815,895,297293100,"2020-04-06","PGAS"
925,950,875,915,307009600,"2020-04-07","PGAS"
900,915,855,855,125212700,"2020-04-08","PGAS"
850,880,820,835,172427700,"2020-04-09","PGAS"
800,860,800,830,92693600,"2020-04-13","PGAS"
850,900,835,900,219176300,"2020-04-14","PGAS"
910,920,840,840,285125800,"2020-04-15","PGAS"
830,840,800,805,143174400,"2020-04-16","PGAS"
825,845,820,835,126383900,"2020-04-17","PGAS"
830,845,800,805,114845000,"2020-04-20","PGAS"
800,800,760,765,99714000,"2020-04-21","PGAS"
755,775,730,765,136720300,"2020-04-22","PGAS"
775,800,760,770,121051000,"2020-04-23","PGAS"
785,800,760,770,142957600,"2020-04-24","PGAS"
775,790,760,785,50742100,"2020-04-27","PGAS"
775,790,770,780,42480100,"2020-04-28","PGAS"
790,795,780,790,39795500,"2020-04-29","PGAS"
800,855,800,855,180202200,"2020-04-30","PGAS"
850,850,810,820,116776300,"2020-05-04","PGAS"
825,835,805,815,121349800,"2020-05-05","PGAS"
815,835,805,815,178524800,"2020-05-06","PGAS"
830,865,815,860,318826400,"2020-05-08","PGAS"
870,905,870,895,332702600,"2020-05-11","PGAS"
895,900,850,855,148852200,"2020-05-12","PGAS"
820,870,815,855,127208100,"2020-05-13","PGAS"
840,855,805,810,145351000,"2020-05-14","PGAS"
820,830,780,790,142061100,"2020-05-15","PGAS"
810,840,800,835,97806100,"2020-05-18","PGAS"
850,860,835,840,117706600,"2020-05-19","PGAS"
840,850,820,830,86715700,"2020-05-20","PGAS"
850,890,840,890,198105500,"2020-05-26","PGAS"
900,910,870,885,223054200,"2020-05-27","PGAS"
890,905,870,885,207684500,"2020-05-28","PGAS"
855,860,835,860,266711300,"2020-05-29","PGAS"
860,925,860,885,244429200,"2020-06-02","PGAS"
900,980,895,970,544273300,"2020-06-03","PGAS"
980,1030,950,955,418446600,"2020-06-04","PGAS"
965,1030,945,1030,341658900,"2020-06-05","PGAS"
1070,1135,1050,1110,393276900,"2020-06-08","PGAS"
1150,1160,1090,1095,276527100,"2020-06-09","PGAS"
1095,1110,1020,1040,272865000,"2020-06-10","PGAS"
1030,1070,1000,1030,206158300,"2020-06-11","PGAS"
1015,1060,960,1045,249131400,"2020-06-12","PGAS"
1045,1060,995,995,197702600,"2020-06-15","PGAS"
1020,1125,1020,1120,393632700,"2020-06-16","PGAS"
1125,1155,1095,1125,234780900,"2020-06-17","PGAS"
1115,1135,1090,1110,138139000,"2020-06-18","PGAS"
1105,1125,1080,1080,130995700,"2020-06-19","PGAS"
1085,1090,1055,1060,78736100,"2020-06-22","PGAS"
1045,1100,1040,1095,108966000,"2020-06-23","PGAS"
1100,1170,1090,1130,293977300,"2020-06-24","PGAS"
1100,1130,1085,1090,168840200,"2020-06-25","PGAS"
1105,1160,1100,1135,283310800,"2020-06-26","PGAS"
1125,1160,1115,1150,201770400,"2020-06-29","PGAS"
1175,1185,1135,1135,280957000,"2020-06-30","PGAS"
1135,1150,1110,1135,113680900,"2020-07-01","PGAS"
1145,1150,1120,1125,149236800,"2020-07-02","PGAS"
1130,1140,1110,1110,90082800,"2020-07-03","PGAS"
1125,1135,1115,1135,72598300,"2020-07-06","PGAS"
1140,1155,1130,1140,141417300,"2020-07-07","PGAS"
1150,1180,1140,1170,213135400,"2020-07-08","PGAS"
1185,1190,1155,1160,143608200,"2020-07-09","PGAS"
1160,1165,1130,1135,80850900,"2020-07-10","PGAS"
1140,1165,1140,1160,49146600,"2020-07-13","PGAS"
1160,1185,1145,1165,104248000,"2020-07-14","PGAS"
1180,1190,1150,1155,97700600,"2020-07-15","PGAS"
1160,1170,1150,1160,65006200,"2020-07-16","PGAS"
1155,1170,1145,1160,50234900,"2020-07-17","PGAS"
1160,1165,1135,1140,54876400,"2020-07-20","PGAS"
1145,1170,1145,1155,74949000,"2020-07-21","PGAS"
1165,1230,1160,1220,414497900,"2020-07-22","PGAS"
1235,1270,1225,1245,187897700,"2020-07-23","PGAS"
1250,1260,1210,1220,110530200,"2020-07-24","PGAS"
1210,1250,1210,1230,67576100,"2020-07-27","PGAS"
1235,1245,1210,1220,56839200,"2020-07-28","PGAS"
1220,1250,1205,1230,100171500,"2020-07-29","PGAS"
1250,1280,1230,1265,221126300,"2020-07-30","PGAS"
1265,1280,1180,1200,192588400,"2020-08-03","PGAS"
1190,1230,1190,1205,105825800,"2020-08-04","PGAS"
1205,1235,1200,1235,83862900,"2020-08-05","PGAS"
1240,1260,1235,1235,70343000,"2020-08-06","PGAS"
1255,1255,1200,1210,95092900,"2020-08-07","PGAS"
1210,1225,1205,1210,53606800,"2020-08-10","PGAS"
1210,1230,1205,1210,84151400,"2020-08-11","PGAS"
1210,1235,1200,1220,124317100,"2020-08-12","PGAS"
1230,1245,1220,1235,79605200,"2020-08-13","PGAS"
1230,1250,1225,1230,51790400,"2020-08-14","PGAS"
1240,1265,1230,1245,99427300,"2020-08-18","PGAS"
1250,1305,1245,1305,206134500,"2020-08-19","PGAS"
1305,1335,1300,1315,176421200,"2020-08-24","PGAS"
1320,1350,1310,1340,113468200,"2020-08-25","PGAS"
1340,1350,1310,1315,112043900,"2020-08-26","PGAS"
1315,1330,1305,1315,61154600,"2020-08-27","PGAS"
1315,1340,1315,1325,92556200,"2020-08-28","PGAS"
1325,1340,1255,1255,161283800,"2020-08-31","PGAS"
1265,1290,1250,1285,77012000,"2020-09-01","PGAS"
1300,1330,1280,1330,97364900,"2020-09-02","PGAS"
1335,1340,1295,1310,74372700,"2020-09-03","PGAS"
1285,1295,1265,1290,84262600,"2020-09-04","PGAS"
1270,1275,1220,1230,151337100,"2020-09-07","PGAS"
1230,1240,1175,1180,203897100,"2020-09-08","PGAS"
1170,1170,1110,1120,208807700,"2020-09-09","PGAS"
1070,1080,1045,1045,123770900,"2020-09-10","PGAS"
1000,1120,995,1105,230431200,"2020-09-11","PGAS"
1120,1150,1110,1145,107686800,"2020-09-14","PGAS"
1145,1155,1100,1105,131174000,"2020-09-15","PGAS"
1105,1120,1080,1085,54767300,"2020-09-16","PGAS"
1080,1100,1035,1050,97076400,"2020-09-17","PGAS"
1040,1080,1040,1040,112762700,"2020-09-18","PGAS"
1040,1060,1000,1010,79674500,"2020-09-21","PGAS"
990,1040,980,1020,116836300,"2020-09-22","PGAS"
1030,1045,980,1005,133463700,"2020-09-23","PGAS"
985,1000,955,960,133949100,"2020-09-24","PGAS"
965,1000,960,995,138126700,"2020-09-25","PGAS"
1005,1015,965,970,98508400,"2020-09-28","PGAS"
975,990,950,955,96786900,"2020-09-29","PGAS"
950,960,905,925,139729500,"2020-09-30","PGAS"
935,965,925,955,135636100,"2020-10-01","PGAS"
955,955,900,920,202315100,"2020-10-02","PGAS"
930,940,920,930,73231200,"2020-10-05","PGAS"
940,985,940,970,188135700,"2020-10-06","PGAS"
960,975,955,975,111553200,"2020-10-07","PGAS"
985,1005,975,980,213952200,"2020-10-08","PGAS"
980,985,970,980,60133400,"2020-10-09","PGAS"
995,1005,985,1000,153562000,"2020-10-12","PGAS"
1005,1050,990,1035,208008500,"2020-10-13","PGAS"
1035,1080,1030,1065,186576800,"2020-10-14","PGAS"
1065,1090,1030,1035,159965400,"2020-10-15","PGAS"
1040,1050,1020,1030,86552600,"2020-10-16","PGAS"
1040,1065,1035,1065,96583500,"2020-10-19","PGAS"
1065,1080,1045,1045,123254200,"2020-10-20","PGAS"
1055,1070,1050,1060,76196800,"2020-10-21","PGAS"
1055,1090,1040,1060,201741400,"2020-10-22","PGAS"
1070,1075,1055,1065,64536300,"2020-10-23","PGAS"
1065,1105,1065,1105,187108900,"2020-10-26","PGAS"
1105,1115,1075,1075,158392800,"2020-10-27","PGAS"
1050,1070,1045,1060,94255000,"2020-11-02","PGAS"
1075,1085,1060,1075,80932200,"2020-11-03","PGAS"
1085,1090,1050,1050,71755300,"2020-11-04","PGAS"
1065,1085,1065,1080,62948400,"2020-11-05","PGAS"
1090,1110,1070,1100,124221100,"2020-11-06","PGAS"
1115,1125,1100,1125,128688800,"2020-11-09","PGAS"
1160,1190,1140,1175,239757500,"2020-11-10","PGAS"
1180,1230,1170,1205,217771400,"2020-11-11","PGAS"
1205,1210,1165,1175,117718300,"2020-11-12","PGAS"
1165,1185,1160,1180,73550300,"2020-11-13","PGAS"
1190,1220,1190,1215,117888500,"2020-11-16","PGAS"
1235,1285,1225,1270,273905900,"2020-11-17","PGAS"
1280,1370,1275,1365,478470000,"2020-11-18","PGAS"
1365,1385,1335,1355,197300700,"2020-11-19","PGAS"
1355,1410,1330,1405,329589900,"2020-11-20","PGAS"
1415,1445,1410,1425,144114800,"2020-11-23","PGAS"
1450,1455,1425,1440,121087300,"2020-11-24","PGAS"
1460,1475,1390,1415,194352500,"2020-11-25","PGAS"
1415,1430,1405,1430,50964700,"2020-11-26","PGAS"
1435,1500,1420,1490,220098800,"2020-11-27","PGAS"
1490,1490,1390,1390,405827600,"2020-11-30","PGAS"
1390,1435,1335,1390,357636100,"2020-12-01","PGAS"
1410,1445,1390,1440,244197000,"2020-12-02","PGAS"
1460,1485,1450,1455,210592200,"2020-12-03","PGAS"
1460,1465,1430,1450,104147200,"2020-12-04","PGAS"
1475,1480,1455,1465,116680400,"2020-12-07","PGAS"
1490,1710,1470,1690,825987000,"2020-12-08","PGAS"
1730,1735,1630,1670,407318000,"2020-12-10","PGAS"
1700,1715,1640,1655,203256500,"2020-12-11","PGAS"
1670,1730,1650,1715,297419500,"2020-12-14","PGAS"
1725,1835,1695,1790,461332500,"2020-12-15","PGAS"
1800,1885,1795,1810,452252500,"2020-12-16","PGAS"
1825,1840,1765,1790,207152200,"2020-12-17","PGAS"
1790,1825,1755,1790,165406100,"2020-12-18","PGAS"
1800,1895,1790,1795,387447200,"2020-12-21","PGAS"
1790,1795,1670,1680,350302700,"2020-12-22","PGAS"
1700,1745,1610,1650,302781800,"2020-12-23","PGAS"
1690,1775,1630,1770,362172200,"2020-12-28","PGAS"
1800,1810,1720,1725,266567100,"2020-12-29","PGAS"
1730,1740,1655,1655,238553400,"2020-12-30","PGAS"
1540,1585,1540,1540,791375200,"2021-01-04","PGAS"
1540,1640,1520,1600,715746400,"2021-01-05","PGAS"
1620,1630,1515,1560,288875700,"2021-01-06","PGAS"
1560,1600,1555,1570,176961400,"2021-01-07","PGAS"
1630,1710,1630,1640,544955500,"2021-01-08","PGAS"
1630,1655,1620,1625,164191900,"2021-01-11","PGAS"
1630,1645,1600,1610,128221000,"2021-01-12","PGAS"
1620,1645,1605,1615,153048100,"2021-01-13","PGAS"
1620,1865,1590,1810,1069873000,"2021-01-14","PGAS"
1830,1845,1770,1775,623839700,"2021-01-15","PGAS"
1775,1880,1735,1795,654162900,"2021-01-18","PGAS"
1810,1820,1670,1705,366089800,"2021-01-19","PGAS"
1705,1765,1685,1735,207435600,"2021-01-20","PGAS"
1760,1820,1710,1765,447066900,"2021-01-21","PGAS"
1765,1770,1675,1680,313780100,"2021-01-22","PGAS"
1680,1680,1605,1620,167839600,"2021-01-25","PGAS"
1625,1660,1510,1535,220785000,"2021-01-26","PGAS"
1540,1555,1440,1485,292012100,"2021-01-27","PGAS"
1455,1515,1385,1390,321100400,"2021-01-28","PGAS"
1410,1435,1305,1345,292962600,"2021-01-29","PGAS"
1345,1470,1270,1455,397901900,"2021-02-01","PGAS"
1480,1505,1440,1470,264116900,"2021-02-02","PGAS"
1470,1540,1445,1485,245625300,"2021-02-03","PGAS"
1490,1505,1450,1460,106027200,"2021-02-04","PGAS"
1480,1490,1460,1475,57651500,"2021-02-05","PGAS"
1490,1520,1485,1495,108385200,"2021-02-08","PGAS"
1505,1515,1425,1430,191691500,"2021-02-09","PGAS"
1440,1460,1395,1405,159003900,"2021-02-10","PGAS"
1410,1445,1395,1420,116525400,"2021-02-11","PGAS"
1435,1525,1435,1520,231361500,"2021-02-15","PGAS"
1530,1545,1500,1505,169849400,"2021-02-16","PGAS"
1505,1535,1455,1465,184842600,"2021-02-17","PGAS"
1475,1485,1445,1450,54961000,"2021-02-18","PGAS"
1450,1460,1425,1450,50215500,"2021-02-19","PGAS"
1470,1475,1440,1455,63832600,"2021-02-22","PGAS"
1470,1470,1445,1450,43559300,"2021-02-23","PGAS"
1465,1475,1415,1425,82907500,"2021-02-24","PGAS"
1450,1475,1440,1455,84173200,"2021-02-25","PGAS"
1430,1455,1420,1440,100884800,"2021-02-26","PGAS"
1450,1470,1440,1460,57604800,"2021-03-01","PGAS"
1475,1515,1460,1470,180378400,"2021-03-02","PGAS"
1480,1485,1455,1465,57605600,"2021-03-03","PGAS"
1465,1465,1420,1425,100955400,"2021-03-04","PGAS"
1420,1430,1395,1400,100872900,"2021-03-05","PGAS"
1420,1430,1405,1410,47164900,"2021-03-08","PGAS"
1415,1425,1370,1375,72341100,"2021-03-09","PGAS"
1390,1400,1380,1385,34040000,"2021-03-10","PGAS"
1395,1425,1395,1410,43481600,"2021-03-12","PGAS"
1425,1430,1395,1410,44187900,"2021-03-15","PGAS"
1420,1420,1390,1390,41625200,"2021-03-16","PGAS"
1390,1405,1380,1385,48007400,"2021-03-17","PGAS"
1395,1415,1395,1405,60249400,"2021-03-18","PGAS"
1400,1425,1375,1425,101386300,"2021-03-19","PGAS"
1420,1425,1390,1400,43909700,"2021-03-22","PGAS"
1400,1410,1375,1380,45027500,"2021-03-23","PGAS"
1370,1380,1355,1360,44223800,"2021-03-24","PGAS"
1350,1370,1310,1325,69729600,"2021-03-25","PGAS"
1330,1370,1325,1360,45416100,"2021-03-26","PGAS"
1370,1405,1360,1375,58579800,"2021-03-29","PGAS"
1380,1385,1325,1325,50768300,"2021-03-30","PGAS"
1325,1340,1290,1315,70743800,"2021-03-31","PGAS"
1325,1330,1300,1315,30487300,"2021-04-01","PGAS"
1330,1335,1270,1280,61313000,"2021-04-05","PGAS"
1285,1295,1270,1295,25688200,"2021-04-06","PGAS"
1295,1305,1285,1300,27802300,"2021-04-07","PGAS"
1295,1305,1290,1300,34064200,"2021-04-08","PGAS"
1305,1345,1300,1320,55188500,"2021-04-09","PGAS"
1275,1275,1230,1230,144801500,"2021-04-12","PGAS"
1210,1210,1145,1180,199391700,"2021-04-13","PGAS"
1195,1215,1180,1210,107026600,"2021-04-14","PGAS"
1215,1220,1190,1205,49738200,"2021-04-15","PGAS"
1205,1210,1170,1175,68685200,"2021-04-16","PGAS"
1175,1205,1175,1190,55559900,"2021-04-19","PGAS"
1195,1205,1180,1200,49714800,"2021-04-20","PGAS"
1200,1265,1190,1250,138345500,"2021-04-21","PGAS"
1260,1270,1220,1220,54517500,"2021-04-22","PGAS"
1215,1250,1200,1230,55638600,"2021-04-23","PGAS"
1235,1240,1200,1205,36580200,"2021-04-26","PGAS"
1210,1215,1185,1200,30873000,"2021-04-27","PGAS"
1205,1280,1190,1260,97636700,"2021-04-28","PGAS"
1265,1265,1230,1230,69509600,"2021-04-29","PGAS"
1230,1235,1205,1225,47570500,"2021-04-30","PGAS"
1240,1255,1225,1245,70588900,"2021-05-03","PGAS"
1255,1260,1225,1235,63654400,"2021-05-04","PGAS"
1245,1275,1235,1250,73211600,"2021-05-05","PGAS"
1250,1280,1250,1255,49593700,"2021-05-06","PGAS"
1265,1270,1230,1230,37403000,"2021-05-07","PGAS"
1235,1245,1230,1240,27144400,"2021-05-10","PGAS"
1235,1235,1210,1215,38890700,"2021-05-11","PGAS"
1190,1200,1130,1130,317869800,"2021-05-17","PGAS"
1115,1150,1105,1145,107898100,"2021-05-18","PGAS"
1140,1140,1100,1110,80498400,"2021-05-19","PGAS"
1110,1130,1085,1090,82083200,"2021-05-20","PGAS"
1100,1120,1085,1105,82118100,"2021-05-21","PGAS"
1105,1115,1055,1055,105360700,"2021-05-24","PGAS"
1065,1130,1060,1100,220684200,"2021-05-25","PGAS"
1105,1160,1105,1120,980862100,"2021-05-27","PGAS"
1130,1165,1115,1130,238325700,"2021-05-28","PGAS"
1135,1150,1085,1115,335051100,"2021-05-31","PGAS"
1130,1210,1125,1200,457016300,"2021-06-02","PGAS"
1210,1225,1180,1180,165465200,"2021-06-03","PGAS"
1180,1205,1165,1170,153454900,"2021-06-04","PGAS"
1175,1185,1150,1160,115516800,"2021-06-07","PGAS"
1160,1180,1120,1125,185689600,"2021-06-08","PGAS"
1125,1135,1110,1120,92483200,"2021-06-09","PGAS"
1125,1150,1110,1150,185853800,"2021-06-10","PGAS"
1180,1250,1175,1215,559541700,"2021-06-11","PGAS"
1215,1225,1165,1165,223936400,"2021-06-14","PGAS"
1170,1180,1140,1160,125634200,"2021-06-15","PGAS"
1160,1160,1130,1135,128832600,"2021-06-16","PGAS"
1130,1140,1100,1105,142699000,"2021-06-17","PGAS"
1100,1100,1050,1060,208025400,"2021-06-18","PGAS"
1040,1065,1010,1055,204119900,"2021-06-21","PGAS"
1070,1080,1045,1055,130826500,"2021-06-22","PGAS"
1075,1075,1045,1045,92741900,"2021-06-23","PGAS"
1045,1050,1010,1020,127231800,"2021-06-24","PGAS"
1025,1055,1025,1035,129532100,"2021-06-25","PGAS"
1040,1045,990,990,134192000,"2021-06-28","PGAS"
990,1025,990,1000,94039400,"2021-06-29","PGAS"
1000,1020,995,1005,64810200,"2021-06-30","PGAS"
1005,1030,1000,1010,69733400,"2021-07-01","PGAS"
1020,1045,1010,1035,90224700,"2021-07-02","PGAS"
1040,1045,1020,1025,57817200,"2021-07-05","PGAS"
1025,1050,1010,1040,125471300,"2021-07-06","PGAS"
1040,1045,1025,1030,59219700,"2021-07-07","PGAS"
1030,1035,1010,1010,69394300,"2021-07-08","PGAS"
1010,1030,1000,1015,50045400,"2021-07-09","PGAS"
1025,1030,1010,1010,44012900,"2021-07-12","PGAS"
1010,1020,990,995,103059600,"2021-07-13","PGAS"
995,1010,975,975,97599800,"2021-07-14","PGAS"
975,1000,975,1000,61662900,"2021-07-15","PGAS"
1010,1015,1000,1010,58584300,"2021-07-16","PGAS"
1000,1020,1000,1000,35838500,"2021-07-19","PGAS"
1010,1055,1005,1035,177445600,"2021-07-21","PGAS"
1035,1080,1035,1065,164961000,"2021-07-22","PGAS"
1075,1080,1045,1065,95575200,"2021-07-23","PGAS"
1055,1085,1040,1040,90867800,"2021-07-26","PGAS"
1045,1060,1025,1030,55116700,"2021-07-27","PGAS"
1030,1035,1000,1005,97526100,"2021-07-28","PGAS"
1015,1015,990,1005,108477500,"2021-07-29","PGAS"
1010,1010,970,975,240537200,"2021-07-30","PGAS"
980,990,960,990,86357700,"2021-08-02","PGAS"
995,1015,985,1010,93092400,"2021-08-03","PGAS"
1020,1050,1010,1025,136221900,"2021-08-04","PGAS"
1030,1040,1010,1015,90640800,"2021-08-05","PGAS"
1020,1045,1015,1025,70326000,"2021-08-06","PGAS"
1025,1035,1000,1010,69484200,"2021-08-09","PGAS"
1010,1015,995,1005,59063400,"2021-08-10","PGAS"
1005,1030,1000,1020,78142300,"2021-08-12","PGAS"
1020,1030,1010,1025,83561800,"2021-08-13","PGAS"
1025,1055,1015,1040,158980500,"2021-08-16","PGAS"
1045,1055,1015,1025,107639300,"2021-08-18","PGAS"
1020,1025,995,1000,127902100,"2021-08-19","PGAS"
1000,1010,990,1000,51299700,"2021-08-20","PGAS"
1010,1065,1005,1055,178325700,"2021-08-23","PGAS"
1065,1075,1035,1040,161804100,"2021-08-24","PGAS"
1045,1055,1025,1030,62257900,"2021-08-25","PGAS"
1030,1035,1010,1015,95120600,"2021-08-26","PGAS"
1020,1025,1005,1010,63072200,"2021-08-27","PGAS"
1015,1035,1005,1030,69239700,"2021-08-30","PGAS"
1035,1040,1020,1035,64489200,"2021-08-31","PGAS"
1035,1040,1025,1040,43332600,"2021-09-01","PGAS"
1045,1055,1025,1030,108612000,"2021-09-02","PGAS"
1035,1065,1015,1060,194482900,"2021-09-03","PGAS"
1065,1105,1055,1095,391094300,"2021-09-06","PGAS"
1100,1105,1080,1080,119135500,"2021-09-07","PGAS"
1080,1080,1045,1050,154801700,"2021-09-08","PGAS"
1050,1065,1030,1045,97683000,"2021-09-09","PGAS"
1055,1060,1045,1055,53477500,"2021-09-10","PGAS"
1055,1060,1040,1050,51176400,"2021-09-13","PGAS"
1055,1120,1055,1110,338274000,"2021-09-14","PGAS"
1100,1115,1095,1100,144877900,"2021-09-15","PGAS"
1110,1135,1100,1130,158803500,"2021-09-16","PGAS"
1120,1125,1085,1095,171822600,"2021-09-17","PGAS"
1085,1095,1065,1070,63310800,"2021-09-20","PGAS"
1075,1125,1065,1120,228276000,"2021-09-21","PGAS"
1125,1135,1105,1105,101760200,"2021-09-22","PGAS"
1115,1135,1105,1130,121455700,"2021-09-23","PGAS"
1130,1145,1115,1125,113150900,"2021-09-24","PGAS"
1130,1175,1125,1165,199049800,"2021-09-27","PGAS"
1170,1185,1160,1160,141569800,"2021-09-28","PGAS"
1150,1205,1140,1200,208897200,"2021-09-29","PGAS"
1200,1215,1190,1190,137617500,"2021-09-30","PGAS"
1205,1295,1205,1280,448927100,"2021-10-01","PGAS"
1290,1405,1290,1405,442993400,"2021-10-04","PGAS"
1415,1490,1415,1480,578361200,"2021-10-05","PGAS"
1500,1520,1425,1445,472427200,"2021-10-06","PGAS"
1440,1500,1410,1485,409130700,"2021-10-07","PGAS"
1500,1515,1450,1485,176757900,"2021-10-08","PGAS"
1495,1500,1475,1480,104541900,"2021-10-11","PGAS"
1480,1545,1475,1535,443141100,"2021-10-12","PGAS"
1530,1535,1485,1500,245923100,"2021-10-13","PGAS"
1510,1555,1505,1525,239965800,"2021-10-14","PGAS"
1540,1545,1505,1525,124580500,"2021-10-15","PGAS"
1535,1560,1520,1525,160262700,"2021-10-18","PGAS"
1530,1560,1515,1560,173561900,"2021-10-19","PGAS"
1560,1570,1505,1505,247129500,"2021-10-21","PGAS"
1500,1530,1410,1525,178433200,"2021-10-22","PGAS"
1525,1530,1495,1515,119723600,"2021-10-25","PGAS"
1525,1555,1515,1550,191096100,"2021-10-26","PGAS"
1550,1550,1505,1505,107512300,"2021-10-27","PGAS"
1500,1505,1475,1495,145897900,"2021-10-28","PGAS"
1495,1525,1495,1510,114875200,"2021-10-29","PGAS"
1550,1560,1480,1480,268409100,"2021-11-01","PGAS"
1485,1505,1450,1455,164898100,"2021-11-02","PGAS"
1460,1480,1445,1475,81533700,"2021-11-03","PGAS"
1490,1540,1480,1530,205874500,"2021-11-04","PGAS"
1530,1530,1485,1500,110073000,"2021-11-05","PGAS"
1500,1510,1480,1500,58804200,"2021-11-08","PGAS"
1510,1535,1505,1515,140068900,"2021-11-09","PGAS"
1510,1530,1500,1515,76095400,"2021-11-10","PGAS"
1515,1520,1500,1505,44423400,"2021-11-11","PGAS"
1510,1515,1485,1495,72750800,"2021-11-12","PGAS"
1505,1505,1475,1485,48142300,"2021-11-15","PGAS"
1490,1510,1485,1500,69992600,"2021-11-16","PGAS"
1500,1520,1490,1495,75963700,"2021-11-17","PGAS"
1510,1520,1490,1500,134566700,"2021-11-18","PGAS"
1505,1550,1500,1530,248621400,"2021-11-19","PGAS"
1535,1545,1505,1520,119516900,"2021-11-22","PGAS"
1530,1580,1515,1545,373160100,"2021-11-23","PGAS"
1550,1620,1540,1610,362272200,"2021-11-24","PGAS"
1640,1640,1610,1630,183921300,"2021-11-25","PGAS"
1620,1620,1545,1560,309775600,"2021-11-26","PGAS"
1535,1565,1515,1540,232245100,"2021-11-29","PGAS"
1540,1555,1480,1500,216550500,"2021-11-30","PGAS"
1500,1510,1440,1450,244242100,"2021-12-01","PGAS"
1450,1505,1435,1500,171024000,"2021-12-02","PGAS"
1500,1500,1475,1490,90147300,"2021-12-03","PGAS"
1475,1495,1460,1480,88483100,"2021-12-06","PGAS"
1485,1505,1480,1500,82686300,"2021-12-07","PGAS"
1520,1520,1480,1490,54070000,"2021-12-08","PGAS"
1495,1500,1480,1500,48756700,"2021-12-09","PGAS"
1495,1500,1485,1495,28934900,"2021-12-10","PGAS"
1505,1510,1485,1485,31731800,"2021-12-13","PGAS"
1485,1495,1465,1480,46894900,"2021-12-14","PGAS"
1480,1510,1475,1485,63430700,"2021-12-15","PGAS"
1500,1510,1470,1475,54811200,"2021-12-16","PGAS"
1475,1485,1465,1480,48462200,"2021-12-17","PGAS"
1470,1475,1405,1415,132482800,"2021-12-20","PGAS"
1420,1430,1365,1410,204581800,"2021-12-21","PGAS"
1420,1430,1380,1380,84745500,"2021-12-22","PGAS"
1385,1390,1370,1370,51377100,"2021-12-23","PGAS"
1370,1380,1360,1360,44137100,"2021-12-24","PGAS"
1360,1420,1360,1405,73275600,"2021-12-27","PGAS"
1415,1435,1400,1405,60761700,"2021-12-28","PGAS"
1400,1405,1390,1395,24390600,"2021-12-29","PGAS"
1395,1400,1375,1375,37086500,"2021-12-30","PGAS"
1375,1410,1365,1400,46897300,"2022-01-03","PGAS"
1400,1420,1385,1400,56887000,"2022-01-04","PGAS"
1400,1400,1360,1365,62190300,"2022-01-05","PGAS"
1360,1375,1325,1350,81074300,"2022-01-06","PGAS"
1350,1365,1345,1355,43067900,"2022-01-07","PGAS"
1370,1370,1310,1310,98760100,"2022-01-10","PGAS"
1310,1335,1285,1295,123632000,"2022-01-11","PGAS"
1315,1320,1290,1300,79062300,"2022-01-12","PGAS"
1315,1345,1305,1340,67636800,"2022-01-13","PGAS"
1340,1340,1315,1340,45690100,"2022-01-14","PGAS"
1340,1345,1285,1300,57615000,"2022-01-17","PGAS"
1300,1315,1265,1280,68422400,"2022-01-18","PGAS"
1270,1295,1260,1275,32021600,"2022-01-19","PGAS"
1280,1325,1280,1305,88636700,"2022-01-20","PGAS"
1300,1340,1295,1340,54496400,"2022-01-21","PGAS"
1340,1355,1305,1305,46785400,"2022-01-24","PGAS"
1295,1305,1280,1295,39100900,"2022-01-25","PGAS"
1295,1355,1290,1355,81418100,"2022-01-26","PGAS"
1345,1365,1320,1330,48137700,"2022-01-27","PGAS"
1330,1385,1325,1370,56982200,"2022-01-28","PGAS"
1375,1400,1355,1380,75014500,"2022-01-31","PGAS"
1380,1385,1350,1360,39054300,"2022-02-02","PGAS"
1365,1385,1335,1380,71079200,"2022-02-03","PGAS"
1370,1375,1360,1370,26650400,"2022-02-04","PGAS"
1370,1410,1370,1385,84871800,"2022-02-07","PGAS"
1385,1425,1385,1410,103269300,"2022-02-08","PGAS"
1415,1420,1395,1410,61034300,"2022-02-09","PGAS"
1410,1430,1375,1380,54837800,"2022-02-10","PGAS"
1380,1390,1370,1375,26516600,"2022-02-11","PGAS"
1375,1410,1365,1405,81282700,"2022-02-14","PGAS"
1405,1425,1405,1420,55750700,"2022-02-15","PGAS"
1420,1460,1420,1450,85700300,"2022-02-16","PGAS"
1450,1465,1420,1440,66637300,"2022-02-17","PGAS"
1430,1480,1425,1460,79218200,"2022-02-18","PGAS"
1460,1465,1435,1450,42220800,"2022-02-21","PGAS"
1445,1450,1400,1405,89437000,"2022-02-22","PGAS"
1410,1415,1390,1405,60537800,"2022-02-23","PGAS"
1400,1440,1370,1440,218002600,"2022-02-24","PGAS"
1450,1465,1425,1440,103152700,"2022-02-25","PGAS"
1460,1480,1450,1475,111751100,"2022-03-01","PGAS"
1495,1505,1465,1475,120576200,"2022-03-02","PGAS"
1475,1575,1475,1565,272548500,"2022-03-04","PGAS"
1590,1620,1535,1595,301972900,"2022-03-07","PGAS"
1600,1615,1515,1525,189252200,"2022-03-08","PGAS"
1530,1560,1510,1545,103142600,"2022-03-09","PGAS"
1540,1540,1440,1440,184128600,"2022-03-10","PGAS"
1420,1440,1390,1405,156517100,"2022-03-11","PGAS"
1410,1435,1410,1430,81573400,"2022-03-14","PGAS"
1420,1425,1375,1385,121093700,"2022-03-15","PGAS"
1390,1410,1385,1395,98918900,"2022-03-16","PGAS"
1410,1410,1385,1390,55428800,"2022-03-17","PGAS"
1400,1405,1380,1380,91749900,"2022-03-18","PGAS"
1390,1390,1355,1365,63427900,"2022-03-21","PGAS"
1365,1395,1365,1380,64349500,"2022-03-22","PGAS"
1390,1430,1390,1425,115091300,"2022-03-23","PGAS"
1435,1440,1415,1430,63589700,"2022-03-24","PGAS"
1435,1435,1400,1415,60025700,"2022-03-25","PGAS"
1415,1425,1405,1415,43939400,"2022-03-28","PGAS"
1415,1420,1400,1405,49462700,"2022-03-29","PGAS"
1415,1415,1385,1395,56802800,"2022-03-30","PGAS"
1395,1415,1395,1405,44983600,"2022-03-31","PGAS"
1405,1410,1385,1390,48007400,"2022-04-01","PGAS"
1395,1405,1375,1405,48723400,"2022-04-04","PGAS"
1410,1415,1400,1405,50801200,"2022-04-05","PGAS"
1405,1415,1380,1385,54911400,"2022-04-06","PGAS"
1385,1410,1375,1390,65410400,"2022-04-07","PGAS"
1400,1410,1380,1395,57989000,"2022-04-08","PGAS"
1395,1400,1350,1355,75647100,"2022-04-11","PGAS"
1350,1355,1325,1325,81174500,"2022-04-12","PGAS"
1330,1360,1330,1360,60323400,"2022-04-13","PGAS"
1370,1375,1350,1355,44252500,"2022-04-14","PGAS"
1365,1365,1335,1345,45390700,"2022-04-18","PGAS"
1355,1420,1350,1400,187407600,"2022-04-19","PGAS"
1410,1415,1385,1390,68767600,"2022-04-20","PGAS"
1390,1430,1390,1405,123460400,"2022-04-21","PGAS"
1405,1405,1370,1385,69172500,"2022-04-22","PGAS"
1370,1375,1340,1350,73702600,"2022-04-25","PGAS"
1355,1365,1335,1350,52137100,"2022-04-26","PGAS"
1355,1380,1350,1370,38451600,"2022-04-27","PGAS"
1380,1470,1375,1450,286215400,"2022-04-28","PGAS"
1475,1500,1425,1450,216815300,"2022-05-09","PGAS"
1445,1525,1415,1515,274722600,"2022-05-10","PGAS"
1515,1540,1490,1520,119107500,"2022-05-11","PGAS"
1520,1535,1450,1470,130850800,"2022-05-12","PGAS"
1485,1515,1465,1495,94220000,"2022-05-13","PGAS"
1520,1560,1505,1560,180564300,"2022-05-17","PGAS"
1560,1595,1530,1575,189647500,"2022-05-18","PGAS"
1545,1560,1525,1555,97415000,"2022-05-19","PGAS"
1570,1600,1560,1575,119490200,"2022-05-20","PGAS"
1590,1595,1550,1555,93298700,"2022-05-23","PGAS"
1570,1700,1565,1695,527470900,"2022-05-24","PGAS"
1700,1795,1700,1775,353610600,"2022-05-25","PGAS"
1780,1810,1725,1780,238297400,"2022-05-27","PGAS"
1800,1815,1750,1780,86862500,"2022-05-30","PGAS"
1785,1800,1755,1800,92893400,"2022-05-31","PGAS"
1785,1820,1770,1785,103462300,"2022-06-02","PGAS"
1800,1810,1770,1790,129731800,"2022-06-03","PGAS"
1790,1795,1765,1785,73754300,"2022-06-06","PGAS"
1785,1800,1760,1775,143581700,"2022-06-07","PGAS"
1675,1700,1665,1690,204406700,"2022-06-08","PGAS"
1695,1700,1655,1680,84648200,"2022-06-09","PGAS"
1665,1685,1665,1680,91771200,"2022-06-10","PGAS"
1620,1650,1600,1640,143576900,"2022-06-13","PGAS"
1640,1745,1630,1730,206113700,"2022-06-14","PGAS"
1710,1765,1695,1715,217167100,"2022-06-15","PGAS"
1760,1860,1755,1820,348591600,"2022-06-16","PGAS"
1815,1835,1760,1800,166891200,"2022-06-17","PGAS"
1815,1815,1725,1775,91060000,"2022-06-20","PGAS"
1780,1805,1745,1770,81154600,"2022-06-21","PGAS"
1770,1785,1740,1765,109146900,"2022-06-22","PGAS"
1760,1760,1685,1725,130507000,"2022-06-23","PGAS"
1725,1740,1690,1700,64096700,"2022-06-24","PGAS"
1705,1725,1640,1660,94819800,"2022-06-27","PGAS"
1670,1735,1660,1685,130321500,"2022-06-28","PGAS"
1675,1700,1660,1670,89496000,"2022-06-29","PGAS"
1670,1690,1590,1590,132310900,"2022-06-30","PGAS"
1590,1655,1575,1600,132885200,"2022-07-01","PGAS"
1615,1630,1520,1550,84152600,"2022-07-04","PGAS"
1575,1625,1575,1610,89696400,"2022-07-05","PGAS"
1550,1570,1510,1530,137448400,"2022-07-06","PGAS"
1530,1550,1500,1535,70540700,"2022-07-07","PGAS"
1575,1580,1525,1560,160761800,"2022-07-08","PGAS"
1560,1595,1560,1585,77537500,"2022-07-11","PGAS"
1585,1610,1555,1595,84289000,"2022-07-12","PGAS"
1590,1590,1540,1540,48159900,"2022-07-13","PGAS"
1540,1570,1530,1570,51899600,"2022-07-14","PGAS"
1565,1565,1530,1530,41877100,"2022-07-15","PGAS"
1545,1565,1535,1565,37536000,"2022-07-18","PGAS"
1555,1590,1545,1585,68970500,"2022-07-19","PGAS"
1600,1640,1590,1605,129984500,"2022-07-20","PGAS"
1610,1625,1570,1580,82293400,"2022-07-21","PGAS"
1580,1615,1580,1605,47750800,"2022-07-22","PGAS"
1605,1620,1585,1600,32340200,"2022-07-25","PGAS"
1600,1615,1570,1590,70392300,"2022-07-26","PGAS"
1590,1625,1585,1620,59727200,"2022-07-27","PGAS"
1635,1745,1625,1685,208512700,"2022-07-28","PGAS"
1690,1705,1660,1680,81540500,"2022-07-29","PGAS"
1680,1720,1680,1685,79333900,"2022-08-01","PGAS"
1685,1690,1655,1675,61593400,"2022-08-02","PGAS"
1675,1700,1660,1695,44840300,"2022-08-03","PGAS"
1705,1710,1630,1630,108225800,"2022-08-04","PGAS"
1630,1640,1590,1600,99463400,"2022-08-05","PGAS"
1605,1645,1605,1640,52153300,"2022-08-08","PGAS"
1640,1650,1615,1615,49650500,"2022-08-09","PGAS"
1615,1635,1600,1600,46635900,"2022-08-10","PGAS"
1630,1650,1615,1615,64191000,"2022-08-11","PGAS"
1625,1660,1625,1630,55167900,"2022-08-12","PGAS"
1635,1650,1625,1635,43374300,"2022-08-15","PGAS"
1635,1645,1620,1620,33445500,"2022-08-16","PGAS"
1630,1645,1620,1640,31093200,"2022-08-18","PGAS"
1650,1720,1645,1700,156091400,"2022-08-19","PGAS"
1710,1730,1665,1680,88213400,"2022-08-22","PGAS"
1705,1810,1700,1795,358994100,"2022-08-23","PGAS"
1805,1810,1765,1785,108672500,"2022-08-24","PGAS"
1800,1850,1795,1825,200802600,"2022-08-25","PGAS"
1835,1990,1810,1940,393226700,"2022-08-26","PGAS"
1890,1990,1890,1970,156002200,"2022-08-29","PGAS"
1990,1990,1860,1860,261049900,"2022-08-30","PGAS"
1845,1850,1785,1840,205068700,"2022-08-31","PGAS"
1840,1855,1805,1805,129099100,"2022-09-01","PGAS"
1820,1850,1800,1815,90766600,"2022-09-02","PGAS"
1810,1845,1800,1820,129134600,"2022-09-05","PGAS"
1845,1975,1840,1965,322197700,"2022-09-06","PGAS"
1940,1955,1865,1900,258429900,"2022-09-07","PGAS"
1865,1890,1840,1855,142245300,"2022-09-08","PGAS"
1870,1870,1830,1840,63912600,"2022-09-09","PGAS"
1860,1900,1855,1875,77125300,"2022-09-12","PGAS"
1885,1910,1870,1870,97306200,"2022-09-13","PGAS"
1835,1860,1820,1840,146315400,"2022-09-14","PGAS"
1870,1905,1845,1845,135249900,"2022-09-15","PGAS"
1835,1850,1820,1830,114268400,"2022-09-16","PGAS"
1830,1860,1760,1820,147856000,"2022-09-19","PGAS"
1825,1845,1780,1785,107955200,"2022-09-20","PGAS"
1790,1810,1750,1810,107872900,"2022-09-21","PGAS"
1790,1835,1785,1835,87312700,"2022-09-22","PGAS"
1845,1855,1775,1780,249973800,"2022-09-23","PGAS"
1735,1740,1685,1700,199116200,"2022-09-26","PGAS"
1710,1755,1705,1750,97880200,"2022-09-27","PGAS"
1740,1750,1725,1725,46912800,"2022-09-28","PGAS"
1750,1775,1710,1710,94654700,"2022-09-29","PGAS"
1705,1755,1680,1755,110826400,"2022-09-30","PGAS"
1745,1750,1720,1735,50041700,"2022-10-03","PGAS"
1755,1770,1740,1765,78404100,"2022-10-04","PGAS"
1780,1790,1765,1765,51083500,"2022-10-05","PGAS"
1775,1775,1750,1765,32339000,"2022-10-06","PGAS"
1765,1765,1740,1755,22737200,"2022-10-07","PGAS"
1755,1835,1745,1825,132982500,"2022-10-10","PGAS"
1830,1840,1800,1800,72538000,"2022-10-11","PGAS"
1810,1840,1765,1835,82513700,"2022-10-12","PGAS"
1835,1850,1815,1835,58887100,"2022-10-13","PGAS"
1855,1855,1800,1800,49728400,"2022-10-14","PGAS"
1800,1840,1770,1835,66632800,"2022-10-17","PGAS"
1835,1855,1815,1835,61532100,"2022-10-18","PGAS"
1835,1845,1805,1810,48120900,"2022-10-19","PGAS"
1810,1900,1810,1835,204131600,"2022-10-20","PGAS"
1840,1895,1840,1870,102260500,"2022-10-21","PGAS"
1875,1940,1875,1920,119392900,"2022-10-24","PGAS"
1935,1945,1885,1885,72611000,"2022-10-25","PGAS"
1895,1940,1870,1920,74750200,"2022-10-26","PGAS"
1935,1945,1905,1925,54023400,"2022-10-27","PGAS"
1920,1925,1885,1910,57450000,"2022-10-28","PGAS"
1925,1995,1920,1975,164501600,"2022-10-31","PGAS"
1965,1990,1940,1945,69401100,"2022-11-01","PGAS"
1940,1965,1920,1940,52163200,"2022-11-02","PGAS"
1940,1970,1920,1940,44920700,"2022-11-03","PGAS"
1940,1950,1890,1945,73593700,"2022-11-04","PGAS"
1920,1925,1840,1850,229111200,"2022-11-07","PGAS"
1850,1900,1850,1855,106914700,"2022-11-08","PGAS"
1850,1875,1830,1830,85043800,"2022-11-09","PGAS"
1830,1830,1765,1800,110580700,"2022-11-10","PGAS"
1825,1835,1780,1820,89195600,"2022-11-11","PGAS"
1830,1835,1805,1810,60707500,"2022-11-14","PGAS"
1825,1825,1790,1800,45414100,"2022-11-15","PGAS"
1805,1810,1780,1805,34721300,"2022-11-16","PGAS"
1810,1830,1800,1800,56500000,"2022-11-17","PGAS"
1805,1815,1790,1795,21912100,"2022-11-18","PGAS"
1805,1815,1790,1800,15603200,"2022-11-21","PGAS"
1815,1885,1810,1880,123915200,"2022-11-22","PGAS"
1890,1900,1865,1895,50996500,"2022-11-23","PGAS"
1900,1905,1875,1875,19981700,"2022-11-24","PGAS"
1875,1880,1850,1855,20408000,"2022-11-25","PGAS"
1850,1865,1835,1845,32216300,"2022-11-28","PGAS"
1855,1875,1855,1860,30670000,"2022-11-29","PGAS"
1860,1915,1860,1880,107333400,"2022-11-30","PGAS"
1900,1920,1890,1900,58421400,"2022-12-01","PGAS"
1900,1905,1875,1890,21365800,"2022-12-02","PGAS"
1890,1905,1855,1855,28707000,"2022-12-05","PGAS"
1845,1845,1800,1830,50900100,"2022-12-06","PGAS"
1830,1840,1810,1835,41257100,"2022-12-07","PGAS"
1835,1860,1800,1850,59926700,"2022-12-08","PGAS"
1855,1865,1795,1800,67891200,"2022-12-09","PGAS"
1800,1825,1785,1825,23620300,"2022-12-12","PGAS"
1830,1835,1815,1820,20479200,"2022-12-13","PGAS"
1835,1865,1820,1825,29273500,"2022-12-14","PGAS"
1825,1835,1810,1810,16453300,"2022-12-15","PGAS"
1805,1830,1800,1830,26631300,"2022-12-16","PGAS"
1830,1840,1820,1820,13310300,"2022-12-19","PGAS"
1820,1835,1815,1820,9417200,"2022-12-20","PGAS"
1835,1835,1815,1820,9493200,"2022-12-21","PGAS"
1825,1835,1815,1825,12836200,"2022-12-22","PGAS"
1825,1825,1785,1790,18718700,"2022-12-23","PGAS"
1790,1815,1780,1795,17117900,"2022-12-26","PGAS"
1795,1800,1755,1755,31721100,"2022-12-27","PGAS"
1755,1770,1750,1760,10904600,"2022-12-28","PGAS"
1750,1780,1745,1775,9892800,"2022-12-29","PGAS"
1775,1780,1760,1760,15749300,"2022-12-30","PGAS"
1760,1770,1740,1740,7017500,"2023-01-02","PGAS"
1735,1765,1730,1735,19098400,"2023-01-03","PGAS"
1735,1740,1650,1660,64329200,"2023-01-04","PGAS"
1660,1660,1550,1555,89781500,"2023-01-05","PGAS"
1555,1610,1555,1585,35592100,"2023-01-06","PGAS"
1585,1610,1505,1535,49885500,"2023-01-09","PGAS"
1535,1570,1520,1570,39678300,"2023-01-10","PGAS"
1570,1575,1520,1530,36386000,"2023-01-11","PGAS"
1535,1570,1520,1525,43841100,"2023-01-12","PGAS"
1530,1550,1525,1540,22283700,"2023-01-13","PGAS"
1540,1555,1525,1540,21166800,"2023-01-16","PGAS"
1550,1565,1535,1535,48147500,"2023-01-17","PGAS"
1545,1585,1540,1570,62685900,"2023-01-18","PGAS"
1560,1595,1555,1585,34847100,"2023-01-19","PGAS"
1595,1630,1585,1620,50826300,"2023-01-20","PGAS"
1635,1650,1585,1595,52004100,"2023-01-24","PGAS"
1600,1605,1575,1575,18234700,"2023-01-25","PGAS"
1575,1600,1555,1560,44238100,"2023-01-26","PGAS"
1565,1590,1560,1565,33872900,"2023-01-27","PGAS"
1570,1590,1560,1565,17091800,"2023-01-30","PGAS"
1570,1580,1545,1545,52732800,"2023-01-31","PGAS"
1550,1615,1545,1570,61527900,"2023-02-01","PGAS"
1590,1635,1585,1605,96442100,"2023-02-02","PGAS"
1610,1615,1565,1565,47140700,"2023-02-03","PGAS"
1565,1595,1560,1580,53554000,"2023-02-06","PGAS"
1595,1615,1580,1605,49152500,"2023-02-07","PGAS"
1620,1625,1595,1595,53734100,"2023-02-08","PGAS"
1595,1625,1590,1605,37535800,"2023-02-09","PGAS"
1605,1615,1580,1605,34863900,"2023-02-10","PGAS"
1610,1640,1610,1625,48156300,"2023-02-13","PGAS"
1625,1640,1615,1615,35028900,"2023-02-14","PGAS"
1620,1630,1600,1615,21223500,"2023-02-15","PGAS"
1620,1625,1575,1575,44398900,"2023-02-16","PGAS"
1580,1610,1575,1590,30355800,"2023-02-17","PGAS"
1590,1600,1580,1585,17384000,"2023-02-20","PGAS"
1585,1600,1565,1570,17657700,"2023-02-21","PGAS"
1565,1575,1540,1540,41323300,"2023-02-22","PGAS"
1545,1555,1530,1535,24410900,"2023-02-23","PGAS"
1545,1560,1525,1525,23483900,"2023-02-24","PGAS"
1525,1545,1525,1535,21865400,"2023-02-27","PGAS"
1540,1565,1535,1565,26805300,"2023-02-28","PGAS"
1570,1575,1545,1550,17630000,"2023-03-01","PGAS"
1555,1605,1550,1600,48581200,"2023-03-02","PGAS"
1600,1615,1580,1580,36370100,"2023-03-03","PGAS"
1590,1610,1580,1600,23867800,"2023-03-06","PGAS"
1600,1600,1545,1555,37451000,"2023-03-07","PGAS"
1555,1555,1525,1545,26842900,"2023-03-08","PGAS"
1540,1570,1540,1565,24852200,"2023-03-09","PGAS"
1555,1560,1535,1550,13615000,"2023-03-10","PGAS"
1545,1550,1530,1545,13429900,"2023-03-13","PGAS"
1535,1545,1460,1470,56486700,"2023-03-14","PGAS"
1470,1495,1410,1410,69916100,"2023-03-15","PGAS"
1410,1420,1350,1355,83368900,"2023-03-16","PGAS"
1360,1395,1360,1390,68829100,"2023-03-17","PGAS"
1390,1390,1325,1335,40883400,"2023-03-20","PGAS"
1345,1365,1340,1350,48695800,"2023-03-21","PGAS"
1355,1380,1355,1360,53883000,"2023-03-24","PGAS"
1365,1405,1365,1375,41984600,"2023-03-27","PGAS"
1395,1415,1375,1385,46127400,"2023-03-28","PGAS"
1385,1415,1385,1405,65224400,"2023-03-29","PGAS"
1405,1425,1395,1395,34693000,"2023-03-30","PGAS"
1400,1405,1380,1380,32743600,"2023-03-31","PGAS"
1420,1420,1350,1355,96215600,"2023-04-03","PGAS"
1355,1410,1340,1405,112937600,"2023-04-04","PGAS"
1405,1420,1385,1385,57451300,"2023-04-05","PGAS"
1385,1395,1365,1365,53464400,"2023-04-06","PGAS"
1365,1380,1350,1355,36757700,"2023-04-10","PGAS"
1365,1390,1360,1375,42299700,"2023-04-11","PGAS"
1390,1395,1375,1385,42148500,"2023-04-12","PGAS"
1390,1400,1375,1380,35696700,"2023-04-13","PGAS"
1385,1400,1380,1390,76370600,"2023-04-14","PGAS"
1380,1430,1380,1405,95126600,"2023-04-17","PGAS"
1410,1430,1405,1420,58316500,"2023-04-18","PGAS"
1420,1460,1410,1445,81029100,"2023-04-26","PGAS"
1445,1455,1430,1430,36831400,"2023-04-27","PGAS"
1435,1450,1425,1430,34379200,"2023-04-28","PGAS"
1430,1435,1380,1390,89157300,"2023-05-02","PGAS"
1375,1400,1365,1395,37147400,"2023-05-03","PGAS"
1390,1395,1370,1380,38824900,"2023-05-04","PGAS"
1380,1380,1355,1370,46266300,"2023-05-05","PGAS"
1380,1400,1370,1390,36665400,"2023-05-08","PGAS"
1395,1430,1390,1415,50527300,"2023-05-09","PGAS"
1420,1440,1415,1425,35431700,"2023-05-10","PGAS"
1425,1425,1400,1420,30331400,"2023-05-11","PGAS"
1420,1425,1400,1420,21013200,"2023-05-12","PGAS"
1415,1420,1400,1410,21887000,"2023-05-15","PGAS"
1410,1415,1375,1380,32449200,"2023-05-16","PGAS"
1380,1405,1370,1375,33364400,"2023-05-17","PGAS"
1390,1390,1345,1345,97160000,"2023-05-19","PGAS"
1345,1375,1345,1360,40540300,"2023-05-22","PGAS"
1365,1395,1360,1360,52495500,"2023-05-23","PGAS"
1360,1380,1360,1370,35604900,"2023-05-24","PGAS"
1370,1380,1355,1355,42975000,"2023-05-25","PGAS"
1355,1370,1330,1345,83956400,"2023-05-26","PGAS"
1360,1415,1330,1410,74311900,"2023-05-29","PGAS"
1410,1465,1355,1450,221007500,"2023-05-30","PGAS"
1450,1475,1430,1430,146850600,"2023-05-31","PGAS"
1450,1475,1435,1440,95912700,"2023-06-05","PGAS"
1445,1455,1420,1435,92382600,"2023-06-06","PGAS"
1435,1445,1420,1425,75707400,"2023-06-07","PGAS"
1425,1440,1420,1430,68226300,"2023-06-08","PGAS"
1430,1440,1420,1430,122205600,"2023-06-09","PGAS"
1305,1325,1295,1315,112454600,"2023-06-12","PGAS"
1315,1320,1300,1305,65644800,"2023-06-13","PGAS"
1305,1315,1300,1305,37814100,"2023-06-14","PGAS"
1305,1315,1300,1315,46373500,"2023-06-15","PGAS"
1315,1340,1305,1310,78354800,"2023-06-16","PGAS"
1315,1320,1310,1315,21430000,"2023-06-19","PGAS"
1320,1320,1305,1315,29062100,"2023-06-20","PGAS"
1310,1315,1300,1305,50812300,"2023-06-21","PGAS"
1310,1325,1305,1310,39606400,"2023-06-22","PGAS"
1310,1315,1295,1305,54923700,"2023-06-23","PGAS"
1310,1320,1305,1305,43970600,"2023-06-26","PGAS"
1305,1315,1305,1305,31525100,"2023-06-27","PGAS"
1310,1320,1310,1310,23357300,"2023-07-03","PGAS"
1315,1350,1310,1340,84555100,"2023-07-04","PGAS"
1340,1360,1340,1345,53945000,"2023-07-05","PGAS"
1345,1370,1345,1360,49417600,"2023-07-06","PGAS"
1360,1360,1340,1350,44673600,"2023-07-07","PGAS"
1350,1365,1350,1350,21548600,"2023-07-10","PGAS"
1355,1360,1330,1340,63768700,"2023-07-11","PGAS"
1340,1350,1335,1340,19325400,"2023-07-12","PGAS"
1345,1350,1335,1340,24719700,"2023-07-13","PGAS"
1340,1370,1340,1360,49051400,"2023-07-14","PGAS"
1365,1380,1360,1370,31413400,"2023-07-17","PGAS"
1370,1370,1355,1365,28055500,"2023-07-18","PGAS"
1360,1375,1360,1370,42831300,"2023-07-20","PGAS"
1380,1390,1370,1380,46483700,"2023-07-21","PGAS"
1385,1410,1380,1395,75984500,"2023-07-24","PGAS"
1400,1410,1375,1375,48295600,"2023-07-25","PGAS"
1380,1390,1370,1385,37891900,"2023-07-26","PGAS"
1385,1385,1365,1365,46030700,"2023-07-27","PGAS"
1365,1375,1355,1370,21640200,"2023-07-28","PGAS"
1370,1385,1365,1365,44161500,"2023-07-31","PGAS"
1370,1395,1365,1385,44442100,"2023-08-01","PGAS"
1390,1390,1370,1380,28482300,"2023-08-02","PGAS"
1375,1390,1370,1385,22444100,"2023-08-03","PGAS"
1390,1410,1385,1390,35422100,"2023-08-04","PGAS"
1390,1395,1380,1395,22281000,"2023-08-07","PGAS"
1400,1405,1395,1400,29729400,"2023-08-08","PGAS"
1400,1405,1385,1395,26589000,"2023-08-09","PGAS"
1405,1420,1390,1400,47679500,"2023-08-10","PGAS"
1400,1405,1390,1405,18972200,"2023-08-11","PGAS"
1405,1405,1380,1390,28085800,"2023-08-14","PGAS"
1400,1470,1400,1460,262746900,"2023-08-15","PGAS"
1465,1485,1450,1485,102759000,"2023-08-16","PGAS"
1480,1495,1460,1495,101170200,"2023-08-18","PGAS"
1495,1495,1465,1490,62274500,"2023-08-21","PGAS"
1485,1530,1475,1525,104167300,"2023-08-22","PGAS"
1525,1535,1500,1500,56492500,"2023-08-23","PGAS"
1500,1510,1445,1450,132043900,"2023-08-24","PGAS"
1445,1470,1440,1450,44898100,"2023-08-25","PGAS"
1455,1475,1455,1455,37981500,"2023-08-28","PGAS"
1460,1470,1450,1460,37849600,"2023-08-29","PGAS"
1450,1460,1390,1395,202713600,"2023-08-30","PGAS"
1395,1400,1370,1375,82657400,"2023-08-31","PGAS"
1350,1365,1335,1355,104000800,"2023-09-01","PGAS"
1360,1375,1340,1350,55758000,"2023-09-04","PGAS"
1350,1355,1340,1350,38652100,"2023-09-05","PGAS"
1360,1400,1360,1390,72923300,"2023-09-06","PGAS"
1395,1395,1355,1355,55026100,"2023-09-07","PGAS"
1350,1365,1350,1355,34509800,"2023-09-08","PGAS"
1355,1370,1355,1355,24235200,"2023-09-11","PGAS"
1355,1365,1340,1345,32904200,"2023-09-12","PGAS"
1360,1435,1355,1435,113703500,"2023-09-13","PGAS"
1445,1480,1405,1405,152279400,"2023-09-14","PGAS"
1420,1425,1375,1380,130519100,"2023-09-15","PGAS"
1390,1405,1380,1390,41105300,"2023-09-18","PGAS"
1395,1405,1380,1385,48876700,"2023-09-19","PGAS"
1390,1420,1385,1390,62329800,"2023-09-20","PGAS"
1395,1395,1370,1375,32412000,"2023-09-21","PGAS"
1375,1390,1370,1380,21267000,"2023-09-22","PGAS"
1385,1405,1385,1385,37115600,"2023-09-25","PGAS"
1400,1405,1380,1385,34450200,"2023-09-26","PGAS"
1385,1395,1370,1375,27293700,"2023-09-27","PGAS"
1385,1385,1375,1375,24025400,"2023-09-29","PGAS"
1375,1385,1365,1375,25032300,"2023-10-02","PGAS"
1375,1375,1355,1360,39498600,"2023-10-03","PGAS"
1360,1370,1345,1360,32394600,"2023-10-04","PGAS"
1360,1365,1340,1340,35543300,"2023-10-05","PGAS"
1350,1370,1350,1355,21086700,"2023-10-06","PGAS"
1370,1405,1370,1395,58779700,"2023-10-09","PGAS"
1405,1415,1395,1400,32079100,"2023-10-10","PGAS"
1410,1420,1390,1390,36425600,"2023-10-11","PGAS"
1395,1400,1380,1385,23111500,"2023-10-12","PGAS"
1395,1415,1390,1400,37702100,"2023-10-13","PGAS"
1415,1420,1385,1400,31476200,"2023-10-16","PGAS"
1405,1405,1370,1385,25185600,"2023-10-17","PGAS"
1390,1405,1385,1385,23690900,"2023-10-18","PGAS"
1385,1395,1365,1365,20373800,"2023-10-19","PGAS"
1365,1375,1355,1360,32566900,"2023-10-20","PGAS"
1360,1370,1335,1335,44360300,"2023-10-23","PGAS"
1335,1350,1335,1335,19884500,"2023-10-24","PGAS"
1340,1355,1340,1345,20561500,"2023-10-25","PGAS"
1345,1350,1320,1325,24238600,"2023-10-26","PGAS"
1330,1345,1320,1335,21351600,"2023-10-27","PGAS"
1325,1325,1270,1270,63809000,"2023-10-30","PGAS"
1270,1280,1220,1255,79862800,"2023-10-31","PGAS"
1260,1265,1220,1220,43315900,"2023-11-01","PGAS"
1225,1240,1220,1230,30544900,"2023-11-02","PGAS"
1240,1245,1230,1235,19185100,"2023-11-03","PGAS"
1235,1245,1230,1235,32850400,"2023-11-06","PGAS"
1230,1235,1200,1210,53900600,"2023-11-07","PGAS"
1205,1205,1130,1140,176783700,"2023-11-08","PGAS"
1140,1155,1100,1115,118293300,"2023-11-09","PGAS"
1115,1145,1115,1125,46493800,"2023-11-10","PGAS"
1125,1140,1105,1125,31568200,"2023-11-13","PGAS"
1125,1140,1120,1130,33547600,"2023-11-14","PGAS"
1130,1155,1130,1130,50891400,"2023-11-15","PGAS"
1135,1145,1125,1135,45567800,"2023-11-16","PGAS"
1135,1140,1115,1125,32853200,"2023-11-17","PGAS"
1125,1155,1125,1145,37001200,"2023-11-20","PGAS"
1145,1185,1135,1140,70479900,"2023-11-21","PGAS"
1145,1150,1130,1135,15855000,"2023-11-22","PGAS"
1140,1150,1130,1145,28595000,"2023-11-23","PGAS"
1150,1150,1130,1140,25651100,"2023-11-24","PGAS"
1140,1155,1140,1145,25822300,"2023-11-27","PGAS"
1145,1150,1130,1130,34210000,"2023-11-28","PGAS"
1130,1145,1125,1135,35947700,"2023-11-29","PGAS"
1135,1140,1115,1115,45654100,"2023-11-30","PGAS"
1115,1130,1115,1120,20454000,"2023-12-01","PGAS"
1120,1140,1120,1125,29562300,"2023-12-04","PGAS"
1125,1135,1110,1115,22683300,"2023-12-05","PGAS"
1120,1130,1115,1125,31315200,"2023-12-06","PGAS"
1125,1130,1105,1105,41205800,"2023-12-07","PGAS"
1110,1115,1100,1105,27409400,"2023-12-08","PGAS"
1105,1130,1105,1105,30755300,"2023-12-11","PGAS"
1105,1110,1085,1090,38210400,"2023-12-12","PGAS"
1090,1090,1075,1080,23565300,"2023-12-13","PGAS"
1080,1095,1070,1090,39617200,"2023-12-14","PGAS"
1095,1105,1080,1080,45073600,"2023-12-15","PGAS"
1085,1090,1060,1065,38679600,"2023-12-18","PGAS"
1060,1105,1060,1095,50986900,"2023-12-19","PGAS"
1105,1120,1100,1105,38574800,"2023-12-20","PGAS"
1100,1110,1095,1100,19298400,"2023-12-21","PGAS"
1110,1120,1095,1100,17813700,"2023-12-22","PGAS"
1105,1120,1095,1100,32726800,"2023-12-27","PGAS"
1100,1140,1100,1130,46711600,"2023-12-28","PGAS"
1130,1135,1120,1130,20038600,"2023-12-29","PGAS"
1130,1155,1125,1140,40931000,"2024-01-02","PGAS"
1140,1140,1130,1135,19881900,"2024-01-03","PGAS"
1140,1150,1135,1145,27527500,"2024-01-04","PGAS"
1150,1170,1140,1160,63283500,"2024-01-05","PGAS"
1160,1165,1135,1135,33040100,"2024-01-08","PGAS"
1135,1140,1125,1130,16679900,"2024-01-09","PGAS"
1135,1150,1135,1135,19067300,"2024-01-10","PGAS"
1135,1145,1130,1135,19242400,"2024-01-11","PGAS"
1140,1145,1135,1140,14587700,"2024-01-12","PGAS"
1145,1160,1145,1155,22866600,"2024-01-15","PGAS"
1155,1170,1150,1165,27283100,"2024-01-16","PGAS"
1160,1190,1140,1140,86627700,"2024-01-17","PGAS"
1140,1145,1130,1140,26742000,"2024-01-18","PGAS"
1140,1165,1135,1150,21879000,"2024-01-19","PGAS"
1145,1150,1110,1120,43027200,"2024-01-22","PGAS"
1120,1130,1110,1115,23022900,"2024-01-23","PGAS"
1120,1130,1110,1125,14489400,"2024-01-24","PGAS"
1120,1150,1115,1135,28022000,"2024-01-25","PGAS"
1145,1145,1125,1130,13384400,"2024-01-26","PGAS"
1135,1140,1120,1130,11153500,"2024-01-29","PGAS"
1130,1130,1115,1115,11338700,"2024-01-30","PGAS"
1120,1175,1120,1165,74315900,"2024-01-31","PGAS"
1170,1195,1145,1160,90318800,"2024-02-01","PGAS"
1160,1165,1130,1135,33021000,"2024-02-02","PGAS"
1140,1155,1130,1140,31003800,"2024-02-05","PGAS"
1145,1165,1145,1155,26223000,"2024-02-06","PGAS"
1155,1160,1145,1155,21206000,"2024-02-07","PGAS"
1155,1165,1140,1160,28142600,"2024-02-12","PGAS"
1160,1160,1145,1150,21885800,"2024-02-13","PGAS"
1160,1185,1155,1170,49913200,"2024-02-15","PGAS"
1170,1180,1170,1175,33621400,"2024-02-16","PGAS"
1185,1185,1165,1180,31611300,"2024-02-19","PGAS"
1160,1185,1160,1165,35099600,"2024-02-20","PGAS"
1170,1210,1170,1180,75502700,"2024-02-21","PGAS"
1190,1200,1170,1175,35009800,"2024-02-22","PGAS"
1185,1185,1155,1160,40001200,"2024-02-23","PGAS"
1160,1160,1130,1135,64215800,"2024-02-26","PGAS"
1140,1140,1120,1125,71324300,"2024-02-27","PGAS"
1125,1125,1105,1115,72494800,"2024-02-28","PGAS"
1115,1115,1090,1090,131990000,"2024-02-29","PGAS"
1090,1110,1090,1105,53595600,"2024-03-01","PGAS"
1110,1125,1110,1120,27121900,"2024-03-04","PGAS"
1125,1125,1110,1120,20025800,"2024-03-05","PGAS"
1120,1130,1115,1115,22284300,"2024-03-06","PGAS"
1120,1125,1110,1115,40723400,"2024-03-07","PGAS"
1115,1140,1115,1135,35806700,"2024-03-08","PGAS"
1145,1200,1145,1165,162022400,"2024-03-13","PGAS"
1170,1200,1155,1195,106491200,"2024-03-14","PGAS"
1200,1270,1190,1235,225400300,"2024-03-15","PGAS"
1235,1255,1230,1240,45031900,"2024-03-18","PGAS"
1245,1305,1240,1280,127014300,"2024-03-19","PGAS"
1290,1310,1270,1285,58557300,"2024-03-20","PGAS"
1290,1345,1290,1335,96375600,"2024-03-21","PGAS"
1335,1335,1305,1320,37554500,"2024-03-22","PGAS"
1355,1355,1310,1350,51550500,"2024-03-25","PGAS"
1365,1365,1330,1340,47341100,"2024-03-26","PGAS"
1340,1370,1335,1355,58354400,"2024-03-27","PGAS"
1355,1385,1340,1360,71277400,"2024-03-28","PGAS"
1360,1380,1315,1355,53047500,"2024-04-01","PGAS"
1355,1360,1335,1340,30974000,"2024-04-02","PGAS"
1340,1380,1335,1365,62275600,"2024-04-03","PGAS"
1365,1380,1350,1370,40188800,"2024-04-04","PGAS"
1370,1375,1365,1375,17318100,"2024-04-05","PGAS"
1370,1410,1365,1370,91478600,"2024-04-16","PGAS"
1380,1405,1370,1390,42969400,"2024-04-17","PGAS"
1390,1395,1365,1375,32568400,"2024-04-18","PGAS"
1375,1375,1345,1350,41564600,"2024-04-19","PGAS"
1355,1375,1340,1340,31310800,"2024-04-22","PGAS"
1350,1385,1345,1370,44447400,"2024-04-23","PGAS"
1375,1380,1315,1325,33010100,"2024-04-24","PGAS"
1325,1335,1290,1320,45248200,"2024-04-25","PGAS"
1325,1325,1275,1280,38713100,"2024-04-26","PGAS"
1295,1330,1285,1320,38054700,"2024-04-29","PGAS"
1430,1485,1415,1470,260115900,"2024-04-30","PGAS"
1445,1460,1420,1460,73186400,"2024-05-02","PGAS"
1465,1515,1460,1515,112891800,"2024-05-03","PGAS"
1525,1530,1480,1505,46006100,"2024-05-06","PGAS"
1505,1505,1480,1500,38240500,"2024-05-07","PGAS"
1495,1520,1475,1520,59500300,"2024-05-08","PGAS"
1520,1530,1500,1520,40059200,"2024-05-13","PGAS"
1500,1505,1435,1480,75312700,"2024-05-14","PGAS"
1480,1510,1470,1485,29779500,"2024-05-15","PGAS"
1490,1505,1485,1495,20135100,"2024-05-16","PGAS"
1500,1520,1495,1515,24621800,"2024-05-17","PGAS"
1525,1600,1520,1575,127570400,"2024-05-20","PGAS"
1590,1600,1550,1565,43311900,"2024-05-21","PGAS"
1565,1615,1565,1590,72382300,"2024-05-22","PGAS"
1590,1595,1555,1580,43823100,"2024-05-27","PGAS"
1590,1640,1570,1635,75529800,"2024-05-28","PGAS"
1635,1635,1595,1610,47165900,"2024-05-29","PGAS"
1615,1650,1565,1635,99720600,"2024-05-30","PGAS"
1635,1635,1580,1580,65354200,"2024-05-31","PGAS"
1600,1620,1590,1590,37183600,"2024-06-03","PGAS"
1605,1630,1600,1620,67744600,"2024-06-04","PGAS"
1620,1625,1575,1585,61844400,"2024-06-05","PGAS"
1590,1605,1585,1605,46979000,"2024-06-06","PGAS"
1605,1615,1585,1590,71486800,"2024-06-07","PGAS"
1470,1470,1430,1435,83519000,"2024-06-10","PGAS"
1440,1460,1435,1435,65956400,"2024-06-11","PGAS"
1435,1440,1395,1400,53998900,"2024-06-12","PGAS"
1410,1450,1410,1440,47466200,"2024-06-13","PGAS"
1450,1460,1405,1420,53300600,"2024-06-14","PGAS"
1430,1435,1395,1410,19440800,"2024-06-19","PGAS"
1410,1450,1410,1430,32866900,"2024-06-20","PGAS"
1435,1525,1425,1505,108675300,"2024-06-21","PGAS"
1505,1540,1495,1530,53635200,"2024-06-24","PGAS"
1535,1555,1530,1555,36860400,"2024-06-25","PGAS"
1555,1560,1520,1545,22730900,"2024-06-26","PGAS"
1545,1550,1530,1540,22925000,"2024-06-27","PGAS"
1535,1560,1530,1540,28690500,"2024-06-28","PGAS"
1540,1550,1510,1545,26923500,"2024-07-01","PGAS"
1545,1590,1535,1590,84257900,"2024-07-02","PGAS"
1590,1615,1575,1600,68227300,"2024-07-03","PGAS"
1610,1620,1590,1600,39504900,"2024-07-04","PGAS"
1600,1620,1600,1610,30695500,"2024-07-05","PGAS"
1600,1630,1600,1625,27908600,"2024-07-08","PGAS"
1605,1610,1510,1515,141698200,"2024-07-09","PGAS"
1525,1545,1505,1520,91788900,"2024-07-10","PGAS"
1530,1565,1525,1560,54170100,"2024-07-11","PGAS"
1565,1585,1560,1580,30054600,"2024-07-12","PGAS"
1585,1595,1560,1580,17056600,"2024-07-15","PGAS"
1580,1635,1580,1610,55415500,"2024-07-16","PGAS"
1630,1630,1615,1620,26276100,"2024-07-17","PGAS"
1620,1625,1610,1615,16959100,"2024-07-18","PGAS"
1620,1630,1580,1595,22147100,"2024-07-19","PGAS"
1605,1620,1595,1615,13980300,"2024-07-22","PGAS"
1605,1620,1595,1595,16005600,"2024-07-23","PGAS"
1595,1600,1575,1585,19525300,"2024-07-24","PGAS"
1585,1600,1550,1555,43484500,"2024-07-25","PGAS"
1565,1595,1565,1580,23660700,"2024-07-26","PGAS"
1590,1605,1585,1605,26796400,"2024-07-29","PGAS"
1605,1610,1585,1605,23602800,"2024-07-30","PGAS"
1615,1615,1590,1600,20831400,"2024-07-31","PGAS"
1600,1605,1590,1590,14582700,"2024-08-01","PGAS"
1585,1610,1585,1585,21969200,"2024-08-02","PGAS"
1585,1585,1505,1530,73254900,"2024-08-05","PGAS"
1530,1555,1515,1535,34932500,"2024-08-06","PGAS"
1530,1560,1530,1555,35799000,"2024-08-07","PGAS"
1550,1580,1550,1565,24638200,"2024-08-08","PGAS"
1575,1595,1545,1570,29247700,"2024-08-09","PGAS"
1575,1590,1560,1585,19668500,"2024-08-12","PGAS"
1595,1610,1565,1590,51526600,"2024-08-13","PGAS"
1600,1620,1595,1620,26875400,"2024-08-14","PGAS"
1620,1620,1595,1605,23738300,"2024-08-15","PGAS"
1615,1620,1600,1600,14691700,"2024-08-16","PGAS"
1600,1665,1600,1635,77167200,"2024-08-19","PGAS"
1645,1650,1610,1635,46639900,"2024-08-20","PGAS"
1635,1635,1605,1615,38132800,"2024-08-21","PGAS"
1615,1640,1590,1630,41605500,"2024-08-22","PGAS"
1635,1690,1630,1690,91590300,"2024-08-23","PGAS"
1695,1700,1665,1680,32651400,"2024-08-26","PGAS"
1655,1655,1570,1580,245090600,"2024-08-27","PGAS"
1585,1585,1560,1575,50373900,"2024-08-28","PGAS"
1580,1585,1545,1550,56221600,"2024-08-29","PGAS"
1550,1560,1525,1540,51704200,"2024-08-30","PGAS"
1540,1560,1535,1545,54339300,"2024-09-02","PGAS"
1545,1570,1545,1555,34002800,"2024-09-03","PGAS"
1545,1550,1525,1525,32173900,"2024-09-04","PGAS"
1530,1545,1525,1530,28644900,"2024-09-05","PGAS"
1515,1535,1510,1515,54463200,"2024-09-06","PGAS"
1515,1525,1505,1510,43776100,"2024-09-09","PGAS"
1510,1515,1470,1475,108187600,"2024-09-10","PGAS"
1480,1495,1475,1485,39112500,"2024-09-11","PGAS"
1485,1510,1475,1495,45904300,"2024-09-12","PGAS"
1505,1510,1480,1495,44835200,"2024-09-13","PGAS"
1495,1505,1485,1495,29029600,"2024-09-17","PGAS"
1500,1505,1495,1500,28006500,"2024-09-18","PGAS"
1495,1500,1470,1480,77043300,"2024-09-19","PGAS"
1475,1490,1435,1490,115453800,"2024-09-20","PGAS"
1490,1500,1475,1490,35961900,"2024-09-23","PGAS"
1500,1500,1480,1485,47845800,"2024-09-24","PGAS"
1490,1500,1460,1470,48215700,"2024-09-25","PGAS"
1475,1480,1465,1480,28541500,"2024-09-26","PGAS"
1480,1485,1465,1470,36651900,"2024-09-27","PGAS"
1475,1485,1435,1435,73179900,"2024-09-30","PGAS"
1440,1455,1435,1450,36017600,"2024-10-01","PGAS"
1450,1470,1430,1440,68416800,"2024-10-02","PGAS"
1445,1465,1440,1460,37875200,"2024-10-03","PGAS"
1465,1515,1460,1500,126456400,"2024-10-04","PGAS"
1515,1535,1500,1505,67435900,"2024-10-07","PGAS"
1505,1510,1485,1505,60413800,"2024-10-08","PGAS"
1510,1515,1490,1505,29862500,"2024-10-09","PGAS"
1510,1510,1490,1505,33954900,"2024-10-10","PGAS"
1510,1540,1505,1520,50007400,"2024-10-11","PGAS"
1530,1555,1515,1545,83492600,"2024-10-14","PGAS"
1545,1550,1525,1530,36778700,"2024-10-15","PGAS"
1530,1545,1505,1545,63614300,"2024-10-16","PGAS"
1550,1555,1525,1535,55425900,"2024-10-17","PGAS"
1535,1535,1510,1525,33027000,"2024-10-18","PGAS"
1525,1555,1515,1545,49300700,"2024-10-21","PGAS"
1550,1560,1535,1545,33481100,"2024-10-22","PGAS"
1550,1570,1540,1550,57763200,"2024-10-23","PGAS"
1555,1555,1530,1530,25520800,"2024-10-24","PGAS"
1530,1535,1500,1500,32979100,"2024-10-25","PGAS"
1490,1510,1490,1500,20382900,"2024-10-28","PGAS"
1505,1510,1485,1495,18544400,"2024-10-29","PGAS"
1495,1515,1475,1505,26041500,"2024-10-30","PGAS"
1510,1565,1505,1565,88125000,"2024-10-31","PGAS"
1565,1570,1530,1530,29992000,"2024-11-01","PGAS"
1530,1530,1500,1510,29052300,"2024-11-04","PGAS"
1510,1525,1505,1515,13911300,"2024-11-05","PGAS"
1515,1530,1505,1515,24517100,"2024-11-06","PGAS"
1515,1575,1515,1560,81339500,"2024-11-07","PGAS"
1570,1570,1520,1530,30071700,"2024-11-08","PGAS"
1530,1530,1470,1495,47646800,"2024-11-11","PGAS"
1495,1530,1490,1525,30609800,"2024-11-12","PGAS"
1525,1525,1505,1505,11183900,"2024-11-13","PGAS"
1505,1510,1480,1480,22082800,"2024-11-14","PGAS"
1480,1500,1480,1485,9712600,"2024-11-15","PGAS"
1490,1495,1460,1465,12951400,"2024-11-18","PGAS"
1475,1505,1470,1505,13026100,"2024-11-19","PGAS"
1505,1510,1485,1490,8252700,"2024-11-20","PGAS"
1500,1510,1495,1495,13457900,"2024-11-21","PGAS"
1510,1515,1490,1495,17575800,"2024-11-22","PGAS"
1505,1575,1500,1570,84402100,"2024-11-25","PGAS"
1570,1575,1535,1535,27779100,"2024-11-26","PGAS"
1545,1550,1525,1540,15009700,"2024-11-28","PGAS"
1550,1555,1515,1520,21351100,"2024-11-29","PGAS"
1540,1570,1525,1570,52765000,"2024-12-02","PGAS"
1570,1585,1545,1585,48698500,"2024-12-03","PGAS"
1585,1595,1565,1595,50400300,"2024-12-04","PGAS"
1585,1590,1560,1570,24072400,"2024-12-05","PGAS"
1575,1635,1565,1625,58566300,"2024-12-06","PGAS"
1625,1665,1625,1665,62431500,"2024-12-09","PGAS"
1660,1660,1590,1590,48882900,"2024-12-10","PGAS"
1590,1625,1585,1605,59048300,"2024-12-11","PGAS"
1610,1630,1605,1615,29522000,"2024-12-12","PGAS"
1620,1625,1590,1605,23107900,"2024-12-13","PGAS"
1605,1605,1565,1575,17185900,"2024-12-16","PGAS"
1585,1590,1515,1525,29877000,"2024-12-17","PGAS"
1525,1565,1525,1550,23509500,"2024-12-18","PGAS"
1550,1565,1515,1535,24710900,"2024-12-19","PGAS"
1535,1570,1535,1550,30614300,"2024-12-20","PGAS"
1555,1575,1540,1560,18652900,"2024-12-23","PGAS"
1565,1570,1540,1545,12557200,"2024-12-24","PGAS"
1555,1600,1555,1590,20144800,"2024-12-27","PGAS"
1600,1610,1580,1590,22306500,"2024-12-30","PGAS"
1610,1610,1590,1610,18989200,"2025-01-02","PGAS"
1610,1620,1595,1595,18495500,"2025-01-03","PGAS"
1595,1725,1595,1715,159352500,"2025-01-06","PGAS"
1720,1720,1635,1645,66967600,"2025-01-07","PGAS"
1640,1680,1640,1665,25784000,"2025-01-08","PGAS"
1665,1690,1650,1675,29178300,"2025-01-09","PGAS"
1675,1710,1675,1705,38298100,"2025-01-10","PGAS"
1705,1725,1690,1715,40585600,"2025-01-13","PGAS"
1720,1720,1655,1655,38453400,"2025-01-14","PGAS"
1655,1675,1650,1655,19889800,"2025-01-15","PGAS"
1670,1675,1640,1645,23295200,"2025-01-16","PGAS"
1655,1660,1620,1630,24404700,"2025-01-17","PGAS"
1625,1650,1595,1610,27396800,"2025-01-20","PGAS"
1620,1630,1600,1610,13780400,"2025-01-21","PGAS"
1620,1625,1580,1585,19929500,"2025-01-22","PGAS"
1610,1660,1595,1650,36992500,"2025-01-23","PGAS"
1655,1670,1630,1650,25240000,"2025-01-24","PGAS"
1650,1650,1610,1630,15516700,"2025-01-30","PGAS"
1635,1635,1595,1600,30190500,"2025-01-31","PGAS"
1600,1605,1560,1590,21401500,"2025-02-03","PGAS"
1600,1620,1580,1585,9938300,"2025-02-04","PGAS"
1630,1635,1605,1630,33165300,"2025-02-05","PGAS"
1635,1640,1565,1565,22370800,"2025-02-06","PGAS"
1565,1595,1530,1575,19952200,"2025-02-07","PGAS"
1575,1620,1560,1595,23764300,"2025-02-10","PGAS"
1605,1655,1605,1630,43807400,"2025-02-11","PGAS"
1640,1650,1620,1640,20008400,"2025-02-12","PGAS"
1640,1655,1605,1625,41667900,"2025-02-13","PGAS"
1630,1660,1625,1645,23390200,"2025-02-14","PGAS"
1650,1690,1635,1685,22340400,"2025-02-17","PGAS"
1685,1715,1685,1700,28874000,"2025-02-18","PGAS"
1710,1710,1670,1685,20119600,"2025-02-19","PGAS"
1685,1700,1675,1685,13862000,"2025-02-20","PGAS"
1685,1685,1645,1660,14786000,"2025-02-21","PGAS"
1655,1710,1640,1665,11261400,"2025-02-24","PGAS"
1680,1680,1615,1635,19998400,"2025-02-25","PGAS"
1645,1660,1585,1615,21624900,"2025-02-26","PGAS"
1595,1615,1505,1530,73543200,"2025-02-27","PGAS"
1520,1550,1480,1505,43721600,"2025-02-28","PGAS"
1500,1535,1495,1520,34176400,"2025-03-03","PGAS"
1520,1535,1505,1520,27451200,"2025-03-04","PGAS"