"Open","High","Low","Close","Volume","Date","Emiten"
60.5,60.5,60.5,60.5,200,"2007-01-02","PTRO"
60.5,60.5,60.5,60.5,200,"2007-01-03","PTRO"
60,60,59,60,2e+05,"2007-01-04","PTRO"
60,60,59.5,60,250000,"2007-01-05","PTRO"
58,58,57,58,2750000,"2007-01-08","PTRO"
58,58,58,58,1e+05,"2007-01-09","PTRO"
58,58,58,58,0,"2007-01-10","PTRO"
54,55,53,54,10650000,"2007-01-11","PTRO"
54,54,51.5,54,6e+05,"2007-01-12","PTRO"
55,55,54.5,55,1200000,"2007-01-15","PTRO"
53,55.5,53,53,650000,"2007-01-16","PTRO"
52.5,53,52.5,52.5,1e+05,"2007-01-17","PTRO"
52.5,61.5,52.5,58.5,24100000,"2007-01-18","PTRO"
55,58.5,55,55,3050000,"2007-01-19","PTRO"
56,56.5,55.5,56,6e+05,"2007-01-22","PTRO"
55,56.5,55,55,2150000,"2007-01-23","PTRO"
55,56,55,55,1350000,"2007-01-24","PTRO"
53.5,54.5,53,53.5,3050000,"2007-01-25","PTRO"
53.5,53.5,53.5,53.5,50000,"2007-01-26","PTRO"
53.5,53.5,53.5,53.5,50000,"2007-01-29","PTRO"
52.5,52.5,52.5,52.5,250000,"2007-01-30","PTRO"
52.5,52.5,52.5,52.5,300,"2007-01-31","PTRO"
53,53,53,53,1e+05,"2007-02-01","PTRO"
53.5,53,53.5,53.5,1050000,"2007-02-02","PTRO"
53.5,53.5,53.5,53.5,100,"2007-02-05","PTRO"
53.5,53.5,53.5,53.5,100,"2007-02-06","PTRO"
53.5,53.5,53.5,53.5,100,"2007-02-07","PTRO"
53.5,53.5,53.5,53.5,100,"2007-02-08","PTRO"
52.5,52.5,52.5,52.5,1e+05,"2007-02-09","PTRO"
52.5,52.5,52.5,52.5,100,"2007-02-12","PTRO"
53.5,53.5,53.5,53.5,250000,"2007-02-13","PTRO"
53.5,53.5,53.5,53.5,6e+05,"2007-02-14","PTRO"
57.5,57.5,57.5,57.5,50000,"2007-02-15","PTRO"
57.5,57.5,57.5,57.5,200,"2007-02-16","PTRO"
57.5,57.5,57.5,57.5,200,"2007-02-19","PTRO"
57.5,57.5,57.5,57.5,1e+05,"2007-02-20","PTRO"
57.5,58,57.5,57.5,7e+05,"2007-02-21","PTRO"
57.5,57.5,57.5,57.5,200,"2007-02-22","PTRO"
54,57.5,53,57.5,2050000,"2007-02-23","PTRO"
57.5,57.5,57.5,57.5,200,"2007-02-26","PTRO"
57.5,57.5,57.5,57.5,200,"2007-02-27","PTRO"
57.5,57.5,57.5,57.5,200,"2007-02-28","PTRO"
53.5,57,53.5,57,650000,"2007-03-01","PTRO"
57,57,57,57,200,"2007-03-02","PTRO"
57,57,57,57,200,"2007-03-05","PTRO"
57,57,57,57,200,"2007-03-06","PTRO"
51.5,51.5,50,51.5,1700000,"2007-03-07","PTRO"
53,53,53,53,150000,"2007-03-08","PTRO"
54,54,54,54,250000,"2007-03-09","PTRO"
54,54,54,54,300,"2007-03-12","PTRO"
53,53.5,53,53,5e+05,"2007-03-13","PTRO"
53,53,53,53,300,"2007-03-14","PTRO"
54,54,54,54,50000,"2007-03-15","PTRO"
54,54,54,54,300,"2007-03-16","PTRO"
54,54,54,54,300,"2007-03-20","PTRO"
54,54,54,54,300,"2007-03-21","PTRO"
52.5,54.5,52,52.5,9e+05,"2007-03-22","PTRO"
52,52.5,52,52,6e+05,"2007-03-23","PTRO"
52,52,52,52,300,"2007-03-26","PTRO"
52,52.5,52,52,1e+05,"2007-03-27","PTRO"
51,51,51,51,1e+05,"2007-03-28","PTRO"
51,51,51,51,100,"2007-03-29","PTRO"
53.5,54.5,53,53.5,7e+05,"2007-03-30","PTRO"
54,58.5,53.5,54,22550000,"2007-04-02","PTRO"
53.5,54,53.5,53.5,4550000,"2007-04-03","PTRO"
54,55.5,54,54,9400000,"2007-04-04","PTRO"
54,54,54,54,2e+05,"2007-04-05","PTRO"
54,54,54,54,150000,"2007-04-09","PTRO"
54,54,53,54,6e+05,"2007-04-10","PTRO"
54,54,54,54,5e+05,"2007-04-11","PTRO"
54,55,54,54.5,2200000,"2007-04-12","PTRO"
54.5,54.5,54.5,54.5,5e+05,"2007-04-13","PTRO"
54.5,54.5,54,54.5,1600000,"2007-04-16","PTRO"
55,55,55,55,2150000,"2007-04-17","PTRO"
55,57,55,55,28050000,"2007-04-18","PTRO"
55.5,56,54,55.5,5100000,"2007-04-19","PTRO"
55.5,55.5,55.5,55.5,50000,"2007-04-20","PTRO"
55,56.5,55,55,11800000,"2007-04-23","PTRO"
55,55.5,55,55,2850000,"2007-04-24","PTRO"
55,55,54.5,55,1550000,"2007-04-25","PTRO"
55.5,56,55.5,55.5,2800000,"2007-04-26","PTRO"
55,55.5,55,55,1300000,"2007-04-27","PTRO"
55,55,55,55,50000,"2007-04-30","PTRO"
56,56,54,56,1800000,"2007-05-01","PTRO"
56,57,56,56,11600000,"2007-05-02","PTRO"
56.5,57.5,56,56.5,20350000,"2007-05-03","PTRO"
57,62.5,56.5,62.5,56050000,"2007-05-04","PTRO"
63,73,59,73,44200000,"2007-05-07","PTRO"
67,78,65.5,67,233450000,"2007-05-08","PTRO"
68,68,63,68,5950000,"2007-05-09","PTRO"
70,70,64,66,2500000,"2007-05-10","PTRO"
61,63.5,60.5,61,3650000,"2007-05-11","PTRO"
62.5,62.5,62,62.5,1150000,"2007-05-14","PTRO"
61.5,61.5,61.5,61.5,3e+05,"2007-05-15","PTRO"
61.5,61.5,61.5,61.5,300,"2007-05-16","PTRO"
62,62,61,62,1e+06,"2007-05-21","PTRO"
62,64,62,62,7e+05,"2007-05-22","PTRO"
62.5,65,62,62.5,7600000,"2007-05-23","PTRO"
65.5,65.5,63,65.5,1700000,"2007-05-24","PTRO"
66.5,67,63.5,66.5,8e+05,"2007-05-25","PTRO"
65,65,63,65,750000,"2007-05-28","PTRO"
64,64,63,64,750000,"2007-05-29","PTRO"
64,64,62,64,2700000,"2007-05-30","PTRO"
63,64,62,64,3150000,"2007-05-31","PTRO"
64.5,65,64,64.5,1050000,"2007-06-04","PTRO"
64.5,64.5,62,64.5,1700000,"2007-06-05","PTRO"
64.5,64.5,63,64.5,1550000,"2007-06-06","PTRO"
64.5,64.5,62,64.5,3600000,"2007-06-07","PTRO"
64,64,62,64,9e+05,"2007-06-08","PTRO"
62,64.5,62,62,1450000,"2007-06-11","PTRO"
63,63,63,63,1e+05,"2007-06-12","PTRO"
62.5,62.5,62,62.5,750000,"2007-06-13","PTRO"
62,62.5,62,62,9e+05,"2007-06-14","PTRO"
62,62,61.5,62,1400000,"2007-06-15","PTRO"
63.5,64,62,63.5,1150000,"2007-06-18","PTRO"
63,63,61.5,63,9250000,"2007-06-19","PTRO"
63,64,62,63,7750000,"2007-06-20","PTRO"
63,63,62,63,3650000,"2007-06-21","PTRO"
63,63,62,63,3850000,"2007-06-22","PTRO"
63,63,62,63,350000,"2007-06-25","PTRO"
63,63,63,63,1e+05,"2007-06-26","PTRO"
63,63,60,63,3450000,"2007-06-27","PTRO"
60,62.5,60,62.5,750000,"2007-06-28","PTRO"
62.5,63,63,63,1e+05,"2007-06-29","PTRO"
63,63,61.5,62,450000,"2007-07-02","PTRO"
62,62,61.5,62,6e+05,"2007-07-03","PTRO"
63,63,62,63,1e+05,"2007-07-04","PTRO"
63,63,62.5,63,2e+05,"2007-07-05","PTRO"
62.5,62.5,60,62.5,350000,"2007-07-06","PTRO"
63,63,62,63,3e+05,"2007-07-09","PTRO"
63,63,63,63,300,"2007-07-10","PTRO"
63,63,62,63,850000,"2007-07-11","PTRO"
62.5,62.5,62,62.5,850000,"2007-07-12","PTRO"
62,62,61,62,2500000,"2007-07-13","PTRO"
61.5,62,61,61.5,1450000,"2007-07-16","PTRO"
62,62,61.5,62,250000,"2007-07-17","PTRO"
62,62,62,62,50000,"2007-07-18","PTRO"
63,63,62,63,4e+05,"2007-07-19","PTRO"
63,64,63,63,15450000,"2007-07-20","PTRO"
62,63.5,62,63.5,3e+05,"2007-07-23","PTRO"
63,64,63,63.5,4500000,"2007-07-24","PTRO"
63,63.5,63,63.5,1600000,"2007-07-25","PTRO"
63,64.5,63,64.5,6950000,"2007-07-26","PTRO"
63,64,63,63,4550000,"2007-07-27","PTRO"
63,64,63,64,6300000,"2007-07-30","PTRO"
64,64,63,63,750000,"2007-07-31","PTRO"
61,63,61,61,10150000,"2007-08-01","PTRO"
61.5,61.5,61,61.5,3100000,"2007-08-02","PTRO"
61.5,61.5,61.5,61.5,2e+05,"2007-08-03","PTRO"
61,61,59,60,9e+05,"2007-08-06","PTRO"
62.5,62.5,61,62.5,150000,"2007-08-07","PTRO"
62.5,62.5,62.5,62.5,300,"2007-08-08","PTRO"
62.5,62.5,62.5,62.5,300,"2007-08-09","PTRO"
59,62,59,62,150000,"2007-08-10","PTRO"
62,62,62,62,0,"2007-08-13","PTRO"
62,62,62,62,300,"2007-08-14","PTRO"
59,59,55.5,59,1e+06,"2007-08-15","PTRO"
54,54.5,50,54.5,2050000,"2007-08-16","PTRO"
55.5,57,54.5,55.5,3300000,"2007-08-20","PTRO"
54.5,55,54.5,54.5,13150000,"2007-08-21","PTRO"
55,55,55,55,1e+05,"2007-08-22","PTRO"
55,55,55,55,200,"2007-08-23","PTRO"
55,55,55,55,0,"2007-08-24","PTRO"
57,57,57,57,3e+05,"2007-08-27","PTRO"
57,57,57,57,5e+05,"2007-08-28","PTRO"
55,55,55,55,2e+05,"2007-08-29","PTRO"
55,55,55,55,1e+06,"2007-08-30","PTRO"
55,55,55,55,200,"2007-08-31","PTRO"
55,55,55,55,200,"2007-09-03","PTRO"
55,56,55,55,1750000,"2007-09-04","PTRO"
54.5,54.5,54.5,54.5,950000,"2007-09-05","PTRO"
54.5,54.5,54.5,54.5,5e+05,"2007-09-06","PTRO"
54.5,54.5,54.5,54.5,200,"2007-09-07","PTRO"
54.5,54.5,54.5,54.5,250000,"2007-09-10","PTRO"
54.5,54.5,54.5,54.5,200,"2007-09-11","PTRO"
54.5,54.5,54.5,54.5,1100000,"2007-09-12","PTRO"
59,59,58,59,2e+05,"2007-09-13","PTRO"
60,60,59,60,450000,"2007-09-14","PTRO"
61,61.5,61,61,8e+05,"2007-09-17","PTRO"
61,61,61,61,200,"2007-09-18","PTRO"
58,59,58,58,1050000,"2007-09-19","PTRO"
57,60.5,56.5,60.5,450000,"2007-09-20","PTRO"
60.5,60.5,60.5,60.5,200,"2007-09-21","PTRO"
60.5,60.5,60.5,60.5,0,"2007-09-24","PTRO"
60.5,60.5,60.5,60.5,300,"2007-09-25","PTRO"
60,60.5,60,60.5,3e+05,"2007-09-26","PTRO"
60,60,60,60,5e+05,"2007-09-27","PTRO"
60,60,60,60,3e+05,"2007-09-28","PTRO"
59.5,59.5,59.5,59.5,1e+05,"2007-10-01","PTRO"
59.5,59.5,59.5,59.5,1e+05,"2007-10-02","PTRO"
57.5,57.5,56.5,57.5,1300000,"2007-10-03","PTRO"
57,60,57,57,1e+05,"2007-10-04","PTRO"
57,57,55.5,57,10150000,"2007-10-05","PTRO"
56,57,56,56,15050000,"2007-10-08","PTRO"
57,57,56.5,57,1.2e+07,"2007-10-09","PTRO"
60,61,59,60,4500000,"2007-10-10","PTRO"
58,63,58,61.5,4350000,"2007-10-11","PTRO"
63,69.5,63,69.5,18950000,"2007-10-17","PTRO"
70,71,69,70,184500000,"2007-10-18","PTRO"
69,69,68,69,350000,"2007-10-19","PTRO"
64,64.5,64,64.5,750000,"2007-10-22","PTRO"
66,66,63,66,8e+05,"2007-10-23","PTRO"
66.5,67.5,61,61,2750000,"2007-10-24","PTRO"
67,67,67,67,50000,"2007-10-25","PTRO"
62.5,62.5,62.5,62.5,5e+05,"2007-10-26","PTRO"
62.5,62.5,62.5,62.5,250000,"2007-10-29","PTRO"
62.5,62.5,61,62.5,1250000,"2007-10-30","PTRO"
64,64,61.5,64,1800000,"2007-10-31","PTRO"
64,64,64,64,0,"2007-11-01","PTRO"
60,61,60,60,9e+05,"2007-11-02","PTRO"
60,60,60,60,2e+05,"2007-11-05","PTRO"
59,60,59,59,550000,"2007-11-06","PTRO"
59,59,59,59,200,"2007-11-07","PTRO"
59.5,59.5,59.5,59.5,5e+05,"2007-11-08","PTRO"
64.5,64.5,62,64.5,1750000,"2007-11-09","PTRO"
65.5,67.5,65,65.5,1600000,"2007-11-12","PTRO"
63,63,62,63,2550000,"2007-11-13","PTRO"
64.5,64.5,62,64.5,8e+05,"2007-11-14","PTRO"
62.5,62.5,62.5,62.5,450000,"2007-11-15","PTRO"
62,62.5,62,62.5,450000,"2007-11-16","PTRO"
62.5,62.5,62.5,62.5,300,"2007-11-19","PTRO"
62.5,64,61,64,450000,"2007-11-20","PTRO"
62,62,62,62,1050000,"2007-11-21","PTRO"
61.5,61.5,61,61.5,1200000,"2007-11-22","PTRO"
61.5,61.5,61.5,61.5,2050000,"2007-11-23","PTRO"
62.5,63.5,62.5,63,950000,"2007-11-26","PTRO"
60.5,61.5,60.5,60.5,6e+05,"2007-11-27","PTRO"
60,60,60,60,650000,"2007-11-28","PTRO"
60,60,60,60,1e+05,"2007-11-29","PTRO"
61,61,61,61,3e+05,"2007-11-30","PTRO"
61.5,64,61.5,61.5,2200000,"2007-12-03","PTRO"
62,63.5,62,62,1300000,"2007-12-04","PTRO"
59.5,60,59.5,59.5,1900000,"2007-12-05","PTRO"
59.5,60,59.5,59.5,950000,"2007-12-06","PTRO"
59,60,59,59,1200000,"2007-12-07","PTRO"
59,59,59,59,300,"2007-12-10","PTRO"
60,60,60,60,250000,"2007-12-11","PTRO"
58,58,58,58,50000,"2007-12-12","PTRO"
58,58,58,58,550000,"2007-12-13","PTRO"
58,58,58,58,0,"2007-12-14","PTRO"
57,57,57,57,3e+05,"2007-12-17","PTRO"
57,57,57,57,0,"2007-12-18","PTRO"
57,57,57,57,300,"2007-12-19","PTRO"
57,57,57,57,0,"2007-12-26","PTRO"
57,57,57,57,300,"2007-12-27","PTRO"
57,57,56.5,57,2e+05,"2007-12-28","PTRO"
57,57,57,57,0,"2007-12-31","PTRO"
59,59,59,59,4e+05,"2008-01-02","PTRO"
58,58,57,58,750000,"2008-01-03","PTRO"
59,59,59,59,650000,"2008-01-04","PTRO"
55.5,57,55.5,55.5,5150000,"2008-01-07","PTRO"
56,57.5,56,56,13100000,"2008-01-08","PTRO"
56,56.5,56,56,1500000,"2008-01-09","PTRO"
56,56,56,56,1e+06,"2008-01-14","PTRO"
56,56,56,56,1400000,"2008-01-15","PTRO"
53,56.5,53,56.5,12600000,"2008-01-16","PTRO"
57,60,54.5,60,10750000,"2008-01-17","PTRO"
59.5,59.5,59.5,59.5,1e+05,"2008-01-18","PTRO"
59,59,58,59,2200000,"2008-01-21","PTRO"
51,51,49,51,1850000,"2008-01-22","PTRO"
57.5,61,54,61,3450000,"2008-01-23","PTRO"
61,61,60,61,5800000,"2008-01-24","PTRO"
58.5,63,56.5,58.5,215850000,"2008-01-25","PTRO"
53.5,55,52,53.5,12900000,"2008-01-28","PTRO"
53.5,53.5,52.5,53.5,2850000,"2008-01-29","PTRO"
53,53.5,53,53,2500000,"2008-01-30","PTRO"
53,53.5,53,53,3e+05,"2008-01-31","PTRO"
52,53,52,52,2650000,"2008-02-01","PTRO"
52.5,53.5,52.5,52.5,1100000,"2008-02-04","PTRO"
52,52,52,52,3050000,"2008-02-05","PTRO"
52,52,52,52,1100000,"2008-02-06","PTRO"
51,52,51,51,1600000,"2008-02-11","PTRO"
52,53,52,52,3950000,"2008-02-12","PTRO"
52,52.5,52,52,4150000,"2008-02-13","PTRO"
53,53,51.5,53,1250000,"2008-02-14","PTRO"
53,53,53,53,250000,"2008-02-15","PTRO"
53,53,52,53,7e+05,"2008-02-18","PTRO"
53,53,53,53,750000,"2008-02-19","PTRO"
53,53,53,53,1550000,"2008-02-20","PTRO"
53,53,53,53,550000,"2008-02-21","PTRO"
53,55,53,53,6950000,"2008-02-22","PTRO"
53,53,53,53,4e+05,"2008-02-25","PTRO"
53,53,53,53,300,"2008-02-26","PTRO"
53,53,53,53,1350000,"2008-02-27","PTRO"
53,53,53,53,2650000,"2008-02-28","PTRO"
53,53,53,53,5e+05,"2008-02-29","PTRO"
52.5,52.5,52.5,52.5,650000,"2008-03-03","PTRO"
52.5,53,52,52.5,1900000,"2008-03-04","PTRO"
52.5,52.5,52.5,52.5,300,"2008-03-05","PTRO"
52,53,52,52,250000,"2008-03-06","PTRO"
51,51.5,51,51,1200000,"2008-03-10","PTRO"
51,51,50.5,51,3900000,"2008-03-11","PTRO"
51,51,51,51,3e+05,"2008-03-12","PTRO"
50,50,50,50,9e+05,"2008-03-13","PTRO"
45,51,45,51,1e+05,"2008-03-14","PTRO"
51,51,51,51,0,"2008-03-17","PTRO"
47,47,46,46,1650000,"2008-03-18","PTRO"
46,46,46,46,300,"2008-03-19","PTRO"
45,45.5,45,45,250000,"2008-03-24","PTRO"
45,46,45,45,2e+05,"2008-03-25","PTRO"
46.5,46.5,46,46.5,6e+05,"2008-03-26","PTRO"
46.5,46.5,46.5,46.5,300,"2008-03-27","PTRO"
46.5,46.5,46.5,46.5,2e+05,"2008-03-28","PTRO"
47,49.5,47,47,1200000,"2008-03-31","PTRO"
47,46,46,46,350000,"2008-04-01","PTRO"
45.5,46,45.5,45.5,8e+05,"2008-04-02","PTRO"
44,45.5,44,44,650000,"2008-04-03","PTRO"
44,44,44,44,0,"2008-04-04","PTRO"
44.5,44.5,44,44,2e+05,"2008-04-07","PTRO"
47,47,46.5,47,6250000,"2008-04-08","PTRO"
47,49.5,46,47,9700000,"2008-04-09","PTRO"
46.5,47.5,46.5,46.5,9850000,"2008-04-10","PTRO"
50,50,48.5,50,13450000,"2008-04-11","PTRO"
49,49,49,49,1e+06,"2008-04-14","PTRO"
50,50,50,50,2e+05,"2008-04-15","PTRO"
51,53,51,51,7e+05,"2008-04-16","PTRO"
50,50,50,50,1e+05,"2008-04-17","PTRO"
50,50,50,50,300,"2008-04-18","PTRO"
50,50,50,50,0,"2008-04-21","PTRO"
50,50,50,50,1e+05,"2008-04-22","PTRO"
50,50,50,50,300,"2008-04-23","PTRO"
50,50,50,50,100,"2008-04-24","PTRO"
50,50,50,50,300,"2008-04-25","PTRO"
48.5,48.5,48.5,48.5,150000,"2008-04-28","PTRO"
48.5,48.5,48.5,48.5,0,"2008-04-29","PTRO"
49,49,49,49,3e+05,"2008-04-30","PTRO"
51.5,51.5,51,51,12850000,"2008-05-05","PTRO"
51.5,51.5,51.5,51.5,5e+05,"2008-05-06","PTRO"
51.5,51.5,51.5,51.5,0,"2008-05-07","PTRO"
51,51,51,51,3e+05,"2008-05-08","PTRO"
51,52,51,52,5100000,"2008-05-09","PTRO"
51,51,51,51,5e+05,"2008-05-12","PTRO"
52.5,52.5,51,51,2900000,"2008-05-13","PTRO"
51,52,51,51.5,7e+05,"2008-05-14","PTRO"
53,53.5,53,53.5,7e+05,"2008-05-15","PTRO"
53.5,56,53.5,56,850000,"2008-05-16","PTRO"
60,63,59.5,63,9e+06,"2008-05-21","PTRO"
62.5,64,62,63,5150000,"2008-05-22","PTRO"
64,70,64,70,16950000,"2008-05-23","PTRO"
65,68,65,68,4e+05,"2008-05-26","PTRO"
65,70,65,68.5,12250000,"2008-05-27","PTRO"
69.5,69.5,69.5,69.5,250000,"2008-05-28","PTRO"
66,66,63,63,1e+06,"2008-05-29","PTRO"
63,63,63,63,250000,"2008-05-30","PTRO"
63,63,63,63,0,"2008-06-02","PTRO"
63.5,63.5,63,63.5,4e+06,"2008-06-03","PTRO"
63.5,63.5,63,63.5,350000,"2008-06-04","PTRO"
63.5,63.5,63.5,63.5,100,"2008-06-05","PTRO"
65,65,63.5,65,1350000,"2008-06-06","PTRO"
65,65,65,65,300,"2008-06-09","PTRO"
66,67,66,67,750000,"2008-06-10","PTRO"
67,67,67,67,200,"2008-06-11","PTRO"
66,66,63,66,1500000,"2008-06-12","PTRO"
64,64,63,63,250000,"2008-06-13","PTRO"
63,63,63,63,550000,"2008-06-16","PTRO"
63,63,63,63,1850000,"2008-06-17","PTRO"
65,66,65,65,2100000,"2008-06-18","PTRO"
65,65,65,65,5e+05,"2008-06-19","PTRO"
65,65,65,65,300,"2008-06-20","PTRO"
64,65,64,64,1400000,"2008-06-23","PTRO"
64,64,64,64,300,"2008-06-24","PTRO"
64,64,64,64,300,"2008-06-25","PTRO"
63,63,63,63,5e+05,"2008-06-26","PTRO"
63,63,63,63,8e+05,"2008-06-27","PTRO"
63,63,63,63,2350000,"2008-06-30","PTRO"
63,63,63,63,300,"2008-07-01","PTRO"
62.5,62.5,62.5,62.5,250000,"2008-07-02","PTRO"
62.5,62.5,60,62.5,150000,"2008-07-03","PTRO"
62.5,62.5,62.5,62.5,300,"2008-07-04","PTRO"
64,64,63,64,250000,"2008-07-07","PTRO"
63,63,63,63,3700000,"2008-07-08","PTRO"
63,63,63,63,50000,"2008-07-09","PTRO"
64,64,61,64,150000,"2008-07-10","PTRO"
64,64,63,64,3500000,"2008-07-11","PTRO"
64,64,64,64,1500000,"2008-07-14","PTRO"
64,64,64,64,1350000,"2008-07-15","PTRO"
64,64,64,64,300,"2008-07-16","PTRO"
64,64,63,64,12450000,"2008-07-17","PTRO"
64,64,64,64,200,"2008-07-18","PTRO"
61,61,61,61,1e+05,"2008-07-21","PTRO"
61,61,61,61,0,"2008-07-22","PTRO"
61,61,61,61,0,"2008-07-23","PTRO"
61,61,61,61,0,"2008-07-24","PTRO"
61,61,61,61,1e+05,"2008-07-25","PTRO"
60,61,60,60,550000,"2008-07-28","PTRO"
62.5,62.5,62.5,62.5,650000,"2008-07-29","PTRO"
62.5,62.5,62.5,62.5,300,"2008-07-31","PTRO"
62.5,62.5,62.5,62.5,300,"2008-08-01","PTRO"
62,64,62,62,9300000,"2008-08-04","PTRO"
63,63.5,61,63,8350000,"2008-08-05","PTRO"
62,62,62,62,2e+05,"2008-08-06","PTRO"
63.5,63.5,62.5,63.5,4e+06,"2008-08-07","PTRO"
63.5,63.5,63.5,63.5,200,"2008-08-08","PTRO"
63.5,63.5,63.5,63.5,200,"2008-08-11","PTRO"
63,63,60,63,1e+05,"2008-08-12","PTRO"
60,60,60,60,1e+05,"2008-08-13","PTRO"
60,60,60,60,0,"2008-08-14","PTRO"
60,60,60,60,3e+05,"2008-08-15","PTRO"
60,60,60,60,0,"2008-08-19","PTRO"
60,60,60,60,200,"2008-08-20","PTRO"
60,60,60,60,200,"2008-08-21","PTRO"
60,60,60,60,200,"2008-08-22","PTRO"
60,60,60,60,200,"2008-08-25","PTRO"
60,60,60,60,200,"2008-08-26","PTRO"
60,60,60,60,200,"2008-08-27","PTRO"
57,60,57,57,5e+05,"2008-08-28","PTRO"
57,57,57,57,0,"2008-08-29","PTRO"
58,58,58,58,6e+05,"2008-09-01","PTRO"
58,58,58,58,300,"2008-09-02","PTRO"
58,58,58,58,200,"2008-09-03","PTRO"
58,58,58,58,200,"2008-09-04","PTRO"
58,58,58,58,200,"2008-09-05","PTRO"
58,58,58,58,200,"2008-09-08","PTRO"
58,58,58,58,200,"2008-09-09","PTRO"
58,58,58,58,200,"2008-09-10","PTRO"
58,58,58,58,200,"2008-09-11","PTRO"
58,58,58,58,200,"2008-09-12","PTRO"
58,58,58,58,300,"2008-09-15","PTRO"
58,58,58,58,200,"2008-09-16","PTRO"
58,58,58,58,200,"2008-09-17","PTRO"
58,58,58,58,200,"2008-09-18","PTRO"
59,59,59,59,1e+05,"2008-09-19","PTRO"
59,59,59,59,200,"2008-09-22","PTRO"
59,59,59,59,200,"2008-09-23","PTRO"
59,59,59,59,200,"2008-09-24","PTRO"
59,59,59,59,200,"2008-09-25","PTRO"
59,59,59,59,200,"2008-09-26","PTRO"
53,53,53,53,2e+05,"2008-10-06","PTRO"
53,53,53,53,0,"2008-10-07","PTRO"
50,50,50,50,2e+05,"2008-10-08","PTRO"
50,50,50,50,0,"2008-10-09","PTRO"
50,50,50,50,0,"2008-10-10","PTRO"
50,50,50,50,0,"2008-10-13","PTRO"
50,50,50,50,200,"2008-10-14","PTRO"
45,51.5,45,51.5,250000,"2008-10-15","PTRO"
51.5,51.5,51.5,51.5,300,"2008-10-16","PTRO"
51.5,51.5,51.5,51.5,200,"2008-10-17","PTRO"
51.5,51.5,51.5,51.5,300,"2008-10-20","PTRO"
46.5,46.5,46.5,46.5,4e+05,"2008-10-21","PTRO"
42,42,42,42,4e+05,"2008-10-22","PTRO"
42,42,42,42,0,"2008-10-23","PTRO"
39,39,39,39,2e+05,"2008-10-24","PTRO"
39,39,39,39,0,"2008-10-27","PTRO"
39,39,39,39,300,"2008-10-28","PTRO"
39,39,39,39,300,"2008-10-29","PTRO"
39,39,39,39,300,"2008-10-30","PTRO"
39,39,39,39,200,"2008-10-31","PTRO"
39,41,39,39,3200000,"2008-11-03","PTRO"
39,39,39,39,200,"2008-11-04","PTRO"
39,39,39,39,300,"2008-11-05","PTRO"
39,39,39,39,200,"2008-11-06","PTRO"
39,39,39,39,0,"2008-11-07","PTRO"
39,39,39,39,0,"2008-11-10","PTRO"
39,39,39,39,2e+05,"2008-11-11","PTRO"
39,39,39,39,300,"2008-11-12","PTRO"
39,39,39,39,0,"2008-11-13","PTRO"
37,37,36,37,4e+05,"2008-11-14","PTRO"
37,37,37,37,300,"2008-11-17","PTRO"
37,37,37,37,300,"2008-11-18","PTRO"
37,37,37,37,0,"2008-11-19","PTRO"
37,37,37,37,300,"2008-11-20","PTRO"
37,37,37,37,0,"2008-11-21","PTRO"
37,37,37,37,0,"2008-11-24","PTRO"
37,37,37,37,0,"2008-11-25","PTRO"
37,37,37,37,300,"2008-11-26","PTRO"
37,37,37,37,0,"2008-11-27","PTRO"
37,37,37,37,0,"2008-11-28","PTRO"
37,37,37,37,0,"2008-12-01","PTRO"
37,37,37,37,200,"2008-12-02","PTRO"
37,37,37,37,0,"2008-12-03","PTRO"
37,37,37,37,0,"2008-12-04","PTRO"
37,37,37,37,50000,"2008-12-05","PTRO"
37,37,37,37,200,"2008-12-09","PTRO"
37,37,37,37,200,"2008-12-10","PTRO"
37,37,37,37,200,"2008-12-11","PTRO"
37,37,37,37,200,"2008-12-12","PTRO"
39,39,38.5,39,4e+05,"2008-12-15","PTRO"
39.25,39.25,39.25,39.25,1e+05,"2008-12-16","PTRO"
39.75,39.75,39.75,39.75,250000,"2008-12-17","PTRO"
39.75,39.75,39,39.75,4e+05,"2008-12-18","PTRO"
39.75,39.75,39.75,39.75,0,"2008-12-19","PTRO"
37,37,37,37,1e+05,"2008-12-22","PTRO"
37.5,37.5,37.5,37.5,5e+05,"2008-12-23","PTRO"
37.5,37.5,37.5,37.5,0,"2008-12-24","PTRO"
36,36,36,36,50000,"2008-12-30","PTRO"
36,36,36,36,0,"2008-12-31","PTRO"
36,36,36,36,200,"2009-01-05","PTRO"
36,36,36,36,0,"2009-01-06","PTRO"
36,36,36,36,100,"2009-01-07","PTRO"
36,36,36,36,200,"2009-01-08","PTRO"
36,36,36,36,200,"2009-01-09","PTRO"
36,36,36,36,200,"2009-01-12","PTRO"
39.75,43,39.75,43,7300000,"2009-01-13","PTRO"
43.25,44.5,43,43.25,4050000,"2009-01-14","PTRO"
43.5,43.5,43.5,43.5,2e+06,"2009-01-15","PTRO"
43.5,43.5,43.5,43.5,1400000,"2009-01-16","PTRO"
43.25,43.5,43.25,43.25,9e+05,"2009-01-19","PTRO"
43,43,43,43,250000,"2009-01-20","PTRO"
43,43,43,43,8500000,"2009-01-21","PTRO"
43,43,43,43,10750000,"2009-01-22","PTRO"
43,43,43,43,200,"2009-01-23","PTRO"
43,43,43,43,300,"2009-01-27","PTRO"
43,43,43,43,200,"2009-01-28","PTRO"
43,43,43,43,200,"2009-01-29","PTRO"
43,43,43,43,200,"2009-01-30","PTRO"
43,43,43,43,200,"2009-02-02","PTRO"
43,43,43,43,200,"2009-02-03","PTRO"
43,43,43,43,200,"2009-02-04","PTRO"
43,43,43,43,8e+05,"2009-02-05","PTRO"
43,43,43,43,200,"2009-02-06","PTRO"
43,43,43,43,200,"2009-02-09","PTRO"
43,43,43,43,200,"2009-02-10","PTRO"
43,43,42.5,43,5300000,"2009-02-11","PTRO"
42.75,43,41.75,42.75,16850000,"2009-02-12","PTRO"
43,53.25,43,53.25,109450000,"2009-02-13","PTRO"
60,63.5,60,63.5,5050000,"2009-02-16","PTRO"
63.5,63.5,63.5,63.5,0,"2009-02-17","PTRO"
76,76,74,76,6150000,"2009-02-18","PTRO"
78,88,76,78,4.3e+07,"2009-02-19","PTRO"
78,80,63,70,30550000,"2009-02-20","PTRO"
66,77,65.5,75,32900000,"2009-02-23","PTRO"
72,76,70.5,72,15250000,"2009-02-24","PTRO"
76,76.5,71.5,76,27700000,"2009-02-25","PTRO"
76,91,76,91,96350000,"2009-02-26","PTRO"
101,104,98,101,186750000,"2009-02-27","PTRO"
101,101,98,99,39650000,"2009-03-02","PTRO"
98.5,98.5,96,98.5,45400000,"2009-03-03","PTRO"
101.5,102.5,97,101.5,105800000,"2009-03-04","PTRO"
100,102,100,100,19750000,"2009-03-05","PTRO"
99,100,99,99,23300000,"2009-03-06","PTRO"
98,100,98,98,39100000,"2009-03-10","PTRO"
98,99,97.5,98,18250000,"2009-03-11","PTRO"
97,98,97,97,16550000,"2009-03-12","PTRO"
98,99,97.5,98,17600000,"2009-03-13","PTRO"
99.5,99.5,98.5,99.5,10150000,"2009-03-16","PTRO"
102,103.5,99.5,102,41800000,"2009-03-17","PTRO"
106,108.5,102.5,106,55050000,"2009-03-18","PTRO"
105.5,108,104.5,106,28200000,"2009-03-19","PTRO"
105,105.5,105,105,11500000,"2009-03-20","PTRO"
103.5,106,103.5,103.5,15350000,"2009-03-23","PTRO"
103,103,102,103,5350000,"2009-03-24","PTRO"
103,104,102.5,103,8900000,"2009-03-25","PTRO"
103,103.5,103,103,1450000,"2009-03-27","PTRO"
103,103.5,103,103,5800000,"2009-03-30","PTRO"
103.5,103.5,103,103.5,4100000,"2009-03-31","PTRO"
104.5,104.5,103,104.5,6900000,"2009-04-01","PTRO"
102.5,103.5,102,102.5,6600000,"2009-04-02","PTRO"
102,103,102,102,3050000,"2009-04-03","PTRO"
103,104,102.5,103,11950000,"2009-04-06","PTRO"
102,105,102,102,19750000,"2009-04-07","PTRO"
102.5,103,102.5,102.5,29700000,"2009-04-08","PTRO"
102.5,102.5,102.5,102.5,0,"2009-04-09","PTRO"
101.5,102.5,101.5,101.5,28700000,"2009-04-13","PTRO"
101.5,104,101.5,101.5,7400000,"2009-04-14","PTRO"
99.5,101.5,99.5,99.5,13700000,"2009-04-15","PTRO"
98,99.5,97,98,6900000,"2009-04-16","PTRO"
99,99,96.5,98,8800000,"2009-04-17","PTRO"
98.5,98.5,96,98.5,1.5e+07,"2009-04-20","PTRO"
97,98,96.5,97,12050000,"2009-04-22","PTRO"
98,98,97,98,4300000,"2009-04-23","PTRO"
96.5,97.5,96.5,96.5,3200000,"2009-04-24","PTRO"
96.5,97.5,96.5,96.5,1450000,"2009-04-27","PTRO"
99,103,97.5,99,9600000,"2009-04-28","PTRO"
99.5,100,99,99.5,6950000,"2009-04-29","PTRO"
97.5,99.5,97.5,97.5,9550000,"2009-04-30","PTRO"
97.5,97.5,97,97.5,3600000,"2009-05-01","PTRO"
97,98,96.5,97,4800000,"2009-05-04","PTRO"
96.5,97.5,96.5,96.5,4850000,"2009-05-05","PTRO"
96.5,96.5,96.5,96.5,300,"2009-05-06","PTRO"
97,98.5,97,97,450000,"2009-05-07","PTRO"
98,98.5,98,98,8e+05,"2009-05-08","PTRO"
98,98,97,98,1350000,"2009-05-11","PTRO"
97,99,96.5,97,3750000,"2009-05-12","PTRO"
97,99.5,96.5,97,12200000,"2009-05-13","PTRO"
98,99,97,98,6100000,"2009-05-14","PTRO"
100,100,99,100,11050000,"2009-05-15","PTRO"
101.5,102.5,100,101.5,41250000,"2009-05-18","PTRO"
100,101.5,100,100,23050000,"2009-05-19","PTRO"
101,101,100.5,101,6900000,"2009-05-20","PTRO"
101,101,101,101,0,"2009-05-21","PTRO"
100.5,101,100,100.5,3700000,"2009-05-22","PTRO"
99.5,100.5,99.5,99.5,4500000,"2009-05-25","PTRO"
98,99.5,97,98,8e+05,"2009-05-26","PTRO"
99,99,99,99,250000,"2009-05-27","PTRO"
99,100,99,99,1500000,"2009-05-28","PTRO"
99,99,97.5,99,1050000,"2009-05-29","PTRO"
97.5,99,97.5,97.5,3350000,"2009-06-01","PTRO"
97.5,97.5,97.5,97.5,2300000,"2009-06-02","PTRO"
97,97,97,97,5e+05,"2009-06-03","PTRO"
96.5,97,96.5,96.5,1850000,"2009-06-04","PTRO"
95.5,96.5,95.5,95.5,1450000,"2009-06-05","PTRO"
95.5,95.5,95,95.5,3600000,"2009-06-08","PTRO"
96,97,96,96,150000,"2009-06-09","PTRO"
95.5,96,95.5,95.5,2900000,"2009-06-10","PTRO"
98.5,98.5,98.5,98.5,1800000,"2009-06-11","PTRO"
99,99,96,99,2e+05,"2009-06-12","PTRO"
98.5,99.5,98,98.5,5100000,"2009-06-15","PTRO"
102,102,98.5,102,3e+05,"2009-06-16","PTRO"
99.5,101.5,98,99.5,6500000,"2009-06-17","PTRO"
99,99,98.5,99,1150000,"2009-06-18","PTRO"
97.5,98.5,97.5,97.5,450000,"2009-06-19","PTRO"
99.5,99.5,99,99.5,4e+05,"2009-06-22","PTRO"
96.5,96.5,96,96.5,4e+05,"2009-06-23","PTRO"
101.5,104.5,99,101.5,97550000,"2009-06-24","PTRO"
100,102,98.5,100,1500000,"2009-06-25","PTRO"
100,100,100,100,50000,"2009-06-26","PTRO"
98,99.5,97,98,1350000,"2009-06-29","PTRO"
99,99,99,99,50000,"2009-06-30","PTRO"
99.5,99.5,96,99.5,22450000,"2009-07-01","PTRO"
99.5,99.5,99.5,99.5,0,"2009-07-02","PTRO"
97,99.5,97,97,1050000,"2009-07-03","PTRO"
100.5,100.5,98.5,100.5,2750000,"2009-07-06","PTRO"
99.5,101,99.5,99.5,1e+06,"2009-07-07","PTRO"
99.5,99.5,99.5,99.5,0,"2009-07-08","PTRO"
99,99,98,99,2800000,"2009-07-09","PTRO"
98.5,98.5,97,98,5550000,"2009-07-10","PTRO"
100.5,101,99,100.5,3.1e+07,"2009-07-13","PTRO"
100,100.5,100,100,46150000,"2009-07-14","PTRO"
101,101,100.5,101,14900000,"2009-07-15","PTRO"
100.5,101,100.5,100.5,4900000,"2009-07-16","PTRO"
102,102,100.5,102,17250000,"2009-07-17","PTRO"
102,102,102,102,0,"2009-07-20","PTRO"
101,102,101,101,3100000,"2009-07-21","PTRO"
101,101,101,101,750000,"2009-07-22","PTRO"
101.5,101.5,101,101.5,4900000,"2009-07-23","PTRO"
102,102,101.5,102,10550000,"2009-07-24","PTRO"
102,102,102,102,1800000,"2009-07-27","PTRO"
102,102,102,102,10550000,"2009-07-28","PTRO"
102,102,102,102,1700000,"2009-07-29","PTRO"
102,102,102,102,4e+06,"2009-07-30","PTRO"
102,102.5,102,102,5800000,"2009-07-31","PTRO"
102,102.5,102,102,10250000,"2009-08-03","PTRO"
102,102.5,102,102,2750000,"2009-08-04","PTRO"
102,102,102,102,1850000,"2009-08-05","PTRO"
102.5,102.5,102,102.5,1450000,"2009-08-06","PTRO"
102.5,102.5,102,102.5,2200000,"2009-08-07","PTRO"
102.5,103,102.5,102.5,30150000,"2009-08-10","PTRO"
102.5,102.5,102.5,102.5,0,"2009-08-11","PTRO"
102.5,103,102.5,102.5,17750000,"2009-08-12","PTRO"
103,103,102.5,103,2500000,"2009-08-13","PTRO"
102.5,102.5,102.5,102.5,150000,"2009-08-14","PTRO"
103,103,103,103,2600000,"2009-08-18","PTRO"
103,103,103,103,2500000,"2009-08-19","PTRO"
103.5,103.5,103.5,103.5,50000,"2009-08-20","PTRO"
103.5,103.5,103.5,103.5,300,"2009-08-21","PTRO"
103.5,103.5,103.5,103.5,300,"2009-08-24","PTRO"
103.5,103.5,103.5,103.5,50000,"2009-08-25","PTRO"
103.5,103.5,103.5,103.5,300,"2009-08-26","PTRO"
103.5,103.5,103.5,103.5,300,"2009-08-27","PTRO"
103.5,103.5,103.5,103.5,300,"2009-08-28","PTRO"
103.5,103.5,103.5,103.5,300,"2009-08-31","PTRO"
103.5,103.5,103.5,103.5,300,"2009-09-01","PTRO"
103.5,103.5,103.5,103.5,300,"2009-09-02","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-03","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-04","PTRO"
103.5,103.5,103.5,103.5,300,"2009-09-07","PTRO"
103.5,103.5,103.5,103.5,300,"2009-09-08","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-09","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-10","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-11","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-14","PTRO"
103.5,103.5,103.5,103.5,300,"2009-09-15","PTRO"
103.5,103.5,103.5,103.5,0,"2009-09-16","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-17","PTRO"
103.5,103.5,103.5,103.5,300,"2009-09-24","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-25","PTRO"
103.5,103.5,103.5,103.5,300,"2009-09-28","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-29","PTRO"
103.5,103.5,103.5,103.5,200,"2009-09-30","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-01","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-02","PTRO"
103.5,103.5,103.5,103.5,0,"2009-10-05","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-06","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-07","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-08","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-09","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-12","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-13","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-14","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-15","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-16","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-19","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-20","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-21","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-22","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-23","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-26","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-27","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-28","PTRO"
103.5,103.5,103.5,103.5,200,"2009-10-29","PTRO"
103.5,103.5,103.5,103.5,300,"2009-10-30","PTRO"
103.5,103.5,103.5,103.5,200,"2009-11-02","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-03","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-04","PTRO"
103.5,103.5,103.5,103.5,200,"2009-11-05","PTRO"
103.5,103.5,103.5,103.5,0,"2009-11-06","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-09","PTRO"
103.5,103.5,103.5,103.5,0,"2009-11-10","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-11","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-12","PTRO"
103.5,103.5,103.5,103.5,50000,"2009-11-13","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-16","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-17","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-18","PTRO"
103.5,103.5,103.5,103.5,0,"2009-11-19","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-20","PTRO"
103.5,103.5,103.5,103.5,0,"2009-11-23","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-24","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-25","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-26","PTRO"
103.5,103.5,103.5,103.5,300,"2009-11-30","PTRO"
103.5,103.5,103.5,103.5,300,"2009-12-01","PTRO"
103.5,103.5,103.5,103.5,0,"2009-12-02","PTRO"
103.5,103.5,103.5,103.5,300,"2009-12-03","PTRO"
103.5,103.5,103.5,103.5,0,"2009-12-04","PTRO"
103.5,103.5,103.5,103.5,300,"2009-12-07","PTRO"
103.5,103.5,103.5,103.5,0,"2009-12-08","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-09","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-10","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-11","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-14","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-15","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-16","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-17","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-21","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-22","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-23","PTRO"
103.5,103.5,103.5,103.5,1e+05,"2009-12-28","PTRO"
103.5,103.5,103.5,103.5,1e+05,"2009-12-29","PTRO"
103.5,103.5,103.5,103.5,200,"2009-12-30","PTRO"
103.5,103.5,103.5,103.5,200,"2010-01-04","PTRO"
103.5,103.5,103.5,103.5,200,"2010-01-05","PTRO"
103.5,103.5,103.5,103.5,200,"2010-01-06","PTRO"
103.5,103.5,103.5,103.5,200,"2010-01-07","PTRO"
103.5,103.5,103.5,103.5,200,"2010-01-08","PTRO"
103.5,103.5,103.5,103.5,300,"2010-01-11","PTRO"
103,103,103,103,6e+05,"2010-01-12","PTRO"
105,105,105,105,250000,"2010-01-13","PTRO"
105,105,105,105,350000,"2010-01-14","PTRO"
105,105,105,105,1150000,"2010-01-15","PTRO"
105,105,105,105,0,"2010-01-18","PTRO"
105,105,105,105,200,"2010-01-19","PTRO"
105,105,105,105,300,"2010-01-20","PTRO"
105,105,105,105,200,"2010-01-21","PTRO"
105,105,105,105,200,"2010-01-22","PTRO"
105,105,105,105,200,"2010-01-25","PTRO"
105,105,105,105,0,"2010-01-26","PTRO"
105,105,105,105,300,"2010-01-27","PTRO"
105,105,105,105,300,"2010-01-28","PTRO"
105,105,105,105,300,"2010-01-29","PTRO"
105,105,105,105,300,"2010-02-01","PTRO"
105,105,105,105,1150000,"2010-02-02","PTRO"
105,105,105,105,300,"2010-02-03","PTRO"
105,105,105,105,300,"2010-02-04","PTRO"
105,105,105,105,1150000,"2010-02-05","PTRO"
105,105,105,105,1150000,"2010-02-08","PTRO"
105,105,105,105,1150000,"2010-02-09","PTRO"
105,105,105,105,1150000,"2010-02-10","PTRO"
105,105,105,105,1150000,"2010-02-11","PTRO"
105,105,105,105,1150000,"2010-02-12","PTRO"
105,105,105,105,1150000,"2010-02-15","PTRO"
105,105,105,105,1150000,"2010-02-16","PTRO"
105,105,105,105,1150000,"2010-02-17","PTRO"
105,105,105,105,1150000,"2010-02-18","PTRO"
105,105,105,105,1150000,"2010-02-19","PTRO"
105,105,105,105,1150000,"2010-02-22","PTRO"
105,105,105,105,1150000,"2010-02-23","PTRO"
105,105,105,105,1150000,"2010-02-24","PTRO"
105,105,105,105,1150000,"2010-02-25","PTRO"
105,105,105,105,1150000,"2010-03-01","PTRO"
99,99,99,99,1e+05,"2010-03-02","PTRO"
99,99,99,99,1e+05,"2010-03-03","PTRO"
99,99,99,99,1e+05,"2010-03-04","PTRO"
99,99,99,99,1e+05,"2010-03-05","PTRO"
99,99,99,99,1e+05,"2010-03-08","PTRO"
99,99,99,99,1e+05,"2010-03-09","PTRO"
99,99,99,99,1e+05,"2010-03-10","PTRO"
99,99,99,99,1e+05,"2010-03-11","PTRO"
99,99,99,99,1e+05,"2010-03-12","PTRO"
99,99,99,99,1e+05,"2010-03-15","PTRO"
99,99,99,99,1e+05,"2010-03-17","PTRO"
99,99,99,99,1e+05,"2010-03-18","PTRO"
99,99,99,99,1e+05,"2010-03-19","PTRO"
99,99,99,99,1e+05,"2010-03-22","PTRO"
99,99,99,99,1e+05,"2010-03-23","PTRO"
99,99,99,99,1e+05,"2010-03-24","PTRO"
99,99,99,99,1e+05,"2010-03-25","PTRO"
99,99,99,99,1e+05,"2010-03-26","PTRO"
99,99,99,99,1e+05,"2010-03-29","PTRO"
99,99,99,99,1e+05,"2010-03-30","PTRO"
90,90,90,90,7e+05,"2010-03-31","PTRO"
90,90,90,90,1e+05,"2010-04-01","PTRO"
90,90,90,90,1e+05,"2010-04-05","PTRO"
90,90,90,90,1500000,"2010-04-06","PTRO"
90,90,90,90,1500000,"2010-04-07","PTRO"
90,90,90,90,1500000,"2010-04-08","PTRO"
90,90,90,90,1500000,"2010-04-09","PTRO"
90,90,90,90,1500000,"2010-04-12","PTRO"
90,90,90,90,250000,"2010-04-13","PTRO"
90,90,90,90,250000,"2010-04-14","PTRO"
90,90,90,90,250000,"2010-04-15","PTRO"
90,90,90,90,250000,"2010-04-16","PTRO"
90,90,90,90,250000,"2010-04-19","PTRO"
90,90,90,90,250000,"2010-04-20","PTRO"
90,90,90,90,250000,"2010-04-21","PTRO"
99,99,99,99,5e+05,"2010-04-22","PTRO"
99,99,99,99,250000,"2010-04-23","PTRO"
99,99,99,99,250000,"2010-04-26","PTRO"
99,99,99,99,250000,"2010-04-27","PTRO"
99,99,99,99,250000,"2010-04-28","PTRO"
99,99,99,99,250000,"2010-04-29","PTRO"
90,90,90,90,2e+05,"2010-04-30","PTRO"
95,95,95,95,1e+06,"2010-05-03","PTRO"
95,95,95,95,1e+06,"2010-05-04","PTRO"
99,99,99,99,4e+05,"2010-05-05","PTRO"
105,105,105,105,550000,"2010-05-06","PTRO"
105,105,105,105,6e+05,"2010-05-07","PTRO"
105,105,105,105,0,"2010-05-10","PTRO"
105,105,105,105,6e+05,"2010-05-11","PTRO"
105,105,105,105,6e+05,"2010-05-12","PTRO"
105,105,105,105,6e+05,"2010-05-14","PTRO"
105,105,105,105,6e+05,"2010-05-17","PTRO"
105,105,105,105,6e+05,"2010-05-18","PTRO"
105,105,105,105,6e+05,"2010-05-19","PTRO"
105,105,105,105,6e+05,"2010-05-20","PTRO"
105,105,105,105,6e+05,"2010-05-21","PTRO"
105,105,105,105,6e+05,"2010-05-24","PTRO"
105,105,105,105,2e+05,"2010-05-25","PTRO"
105,105,105,105,2e+05,"2010-05-26","PTRO"
106,106,105,106,6e+05,"2010-05-27","PTRO"
106,106,106,106,6e+05,"2010-05-31","PTRO"
106,106,106,106,6e+05,"2010-06-01","PTRO"
106,106,106,106,6e+05,"2010-06-02","PTRO"
106,106,106,106,6e+05,"2010-06-03","PTRO"
106,106,106,106,6e+05,"2010-06-04","PTRO"
106,106,106,106,6e+05,"2010-06-07","PTRO"
106,106,106,106,6e+05,"2010-06-08","PTRO"
106,106,106,106,6e+05,"2010-06-09","PTRO"
105,105,105,105,1e+05,"2010-06-10","PTRO"
105,105,105,105,550000,"2010-06-11","PTRO"
105,105,105,105,550000,"2010-06-14","PTRO"
105,105,105,105,550000,"2010-06-15","PTRO"
110,110,110,110,250000,"2010-06-16","PTRO"
110,110,110,110,250000,"2010-06-17","PTRO"
110,110,110,110,1050000,"2010-06-18","PTRO"
110,110,110,110,50000,"2010-06-21","PTRO"
110,110,110,110,50000,"2010-06-22","PTRO"
115,115,115,115,150000,"2010-06-23","PTRO"
115,115,115,115,150000,"2010-06-24","PTRO"
115,115,115,115,350000,"2010-06-25","PTRO"
115,115,115,115,350000,"2010-06-28","PTRO"
115,115,115,115,350000,"2010-06-29","PTRO"
115,115,115,115,350000,"2010-06-30","PTRO"
115,115,115,115,250000,"2010-07-01","PTRO"
115,115,115,115,250000,"2010-07-02","PTRO"
115,115,115,115,1e+05,"2010-07-05","PTRO"
115,115,115,115,1e+05,"2010-07-06","PTRO"
120,120,120,120,1e+05,"2010-07-07","PTRO"
120,120,120,120,2e+05,"2010-07-08","PTRO"
120,120,120,120,2e+05,"2010-07-09","PTRO"
120,120,120,120,0,"2010-07-12","PTRO"
120,120,120,120,2e+05,"2010-07-13","PTRO"
120,120,120,120,2e+05,"2010-07-14","PTRO"
126,126,125,126,3e+05,"2010-07-15","PTRO"
127,127,126,127,1e+05,"2010-07-16","PTRO"
127,127,127,127,1e+05,"2010-07-19","PTRO"
130,130,128,130,950000,"2010-07-20","PTRO"
126,132.5,126,126,3e+05,"2010-07-21","PTRO"
127,132.5,127,127,3e+05,"2010-07-22","PTRO"
127,127,127,127,3e+05,"2010-07-23","PTRO"
130,130,130,130,50000,"2010-07-26","PTRO"
130,130,130,130,50000,"2010-07-27","PTRO"
132,132,132,132,2e+05,"2010-07-28","PTRO"
132,132,132,132,2e+05,"2010-07-29","PTRO"
136,136,136,136,50000,"2010-07-30","PTRO"
163,163,140,163,1e+05,"2010-08-02","PTRO"
163,163,163,163,1e+05,"2010-08-03","PTRO"
163,163,163,163,1e+05,"2010-08-04","PTRO"
163,163,163,163,1e+05,"2010-08-05","PTRO"
163,163,163,163,1e+05,"2010-08-06","PTRO"
160,160,159,160,250000,"2010-08-09","PTRO"
160,160,160,160,250000,"2010-08-10","PTRO"
160,160,160,160,250000,"2010-08-11","PTRO"
160,160,160,160,250000,"2010-08-12","PTRO"
160,160,160,160,250000,"2010-08-13","PTRO"
160,160,160,160,250000,"2010-08-16","PTRO"
192,192,192,192,50000,"2010-08-18","PTRO"
192,192,192,192,50000,"2010-08-19","PTRO"
185,185,185,185,1e+05,"2010-08-20","PTRO"
185,185,185,185,1e+05,"2010-08-23","PTRO"
185,185,185,185,1e+05,"2010-08-24","PTRO"
185,185,185,185,1e+05,"2010-08-25","PTRO"
185,185,185,185,1e+05,"2010-08-26","PTRO"
185,185,185,185,1e+05,"2010-08-27","PTRO"
185,185,185,185,1e+05,"2010-08-30","PTRO"
185,185,185,185,1e+05,"2010-08-31","PTRO"
185,185,185,185,1e+05,"2010-09-01","PTRO"
185,185,185,185,1e+05,"2010-09-02","PTRO"
185,185,185,185,1e+05,"2010-09-03","PTRO"
185,185,185,185,1e+05,"2010-09-06","PTRO"
185,185,185,185,1e+05,"2010-09-07","PTRO"
186,190,185,190,3e+05,"2010-09-15","PTRO"
228,228,200,228,4e+05,"2010-09-16","PTRO"
228,228,228,228,4e+05,"2010-09-17","PTRO"
228,228,228,228,4e+05,"2010-09-20","PTRO"
228,228,228,228,4e+05,"2010-09-21","PTRO"
230,230,230,230,50000,"2010-09-22","PTRO"
230,230,230,230,50000,"2010-09-23","PTRO"
230,230,230,230,50000,"2010-09-24","PTRO"
230,230,230,230,50000,"2010-09-27","PTRO"
230,230,230,230,50000,"2010-09-28","PTRO"
230,230,230,230,50000,"2010-09-29","PTRO"
276,276,276,276,4e+05,"2010-09-30","PTRO"
280,280,280,280,50000,"2010-10-01","PTRO"
280,280,280,280,50000,"2010-10-04","PTRO"
280,280,280,280,50000,"2010-10-05","PTRO"
315,315,310,315,1e+05,"2010-10-06","PTRO"
315,315,315,315,1e+05,"2010-10-07","PTRO"
315,315,315,315,1e+05,"2010-10-08","PTRO"
315,315,315,315,1e+05,"2010-10-11","PTRO"
315,315,315,315,1e+05,"2010-10-12","PTRO"
350,350,315,350,150000,"2010-10-13","PTRO"
345,345,330,345,150000,"2010-10-14","PTRO"
345,345,345,345,150000,"2010-10-15","PTRO"
345,345,345,345,150000,"2010-10-18","PTRO"
345,345,345,345,150000,"2010-10-19","PTRO"
345,345,345,345,150000,"2010-10-20","PTRO"
390,410,365,390,450000,"2010-10-21","PTRO"
400,400,390,400,150000,"2010-10-22","PTRO"
415,415,405,415,450000,"2010-10-25","PTRO"
412,415,412,412,2e+05,"2010-10-26","PTRO"
412,412,412,412,2e+05,"2010-10-27","PTRO"
399,411,399,399,250000,"2010-10-28","PTRO"
399,399,399,399,250000,"2010-10-29","PTRO"
399,399,399,399,250000,"2010-11-01","PTRO"
399,399,399,399,250000,"2010-11-02","PTRO"
399,399,399,399,250000,"2010-11-03","PTRO"
399,399,399,399,250000,"2010-11-04","PTRO"
399,399,399,399,250000,"2010-11-05","PTRO"
399,399,399,399,250000,"2010-11-08","PTRO"
415,415,415,415,50000,"2010-11-09","PTRO"
415,415,415,415,50000,"2010-11-10","PTRO"
415,415,415,415,50000,"2010-11-11","PTRO"
415,415,415,415,50000,"2010-11-12","PTRO"
415,415,415,415,50000,"2010-11-15","PTRO"
415,415,415,415,50000,"2010-11-16","PTRO"
339,340,339,339,3e+05,"2010-11-18","PTRO"
339,339,339,339,3e+05,"2010-11-19","PTRO"
339,339,339,339,3e+05,"2010-11-22","PTRO"
339,339,339,339,3e+05,"2010-11-23","PTRO"
339,339,339,339,3e+05,"2010-11-24","PTRO"
339,339,339,339,3e+05,"2010-11-25","PTRO"
339,339,339,339,3e+05,"2010-11-26","PTRO"
339,339,339,339,3e+05,"2010-11-29","PTRO"
339,339,339,339,3e+05,"2010-11-30","PTRO"
339,339,339,339,3e+05,"2010-12-01","PTRO"
350,350,350,350,50000,"2010-12-02","PTRO"
350,350,350,350,50000,"2010-12-03","PTRO"
350,350,350,350,50000,"2010-12-06","PTRO"
350,350,350,350,50000,"2010-12-08","PTRO"
350,350,350,350,50000,"2010-12-09","PTRO"
350,350,350,350,50000,"2010-12-10","PTRO"
350,350,350,350,50000,"2010-12-13","PTRO"
350,350,350,350,50000,"2010-12-14","PTRO"
300,320,300,300,7e+05,"2010-12-15","PTRO"
260,270,260,260,1e+05,"2010-12-16","PTRO"
260,260,260,260,1e+05,"2010-12-17","PTRO"
260,260,260,260,1e+05,"2010-12-20","PTRO"
260,260,260,260,1e+05,"2010-12-21","PTRO"
260,260,260,260,1e+05,"2010-12-22","PTRO"
260,260,260,260,1e+05,"2010-12-23","PTRO"
260,260,260,260,1e+05,"2010-12-27","PTRO"
260,260,260,260,1e+05,"2010-12-28","PTRO"
260,260,260,260,1e+05,"2010-12-29","PTRO"
260,260,260,260,1e+05,"2010-12-30","PTRO"
260,260,260,260,1e+05,"2011-01-03","PTRO"
260,260,260,260,1e+05,"2011-01-04","PTRO"
260,260,260,260,1e+05,"2011-01-05","PTRO"
260,260,260,260,1e+05,"2011-01-06","PTRO"
260,260,260,260,1e+05,"2011-01-07","PTRO"
260,260,260,260,1e+05,"2011-01-10","PTRO"
260,260,260,260,1e+05,"2011-01-11","PTRO"
260,260,260,260,1e+05,"2011-01-12","PTRO"
260,260,260,260,1e+05,"2011-01-13","PTRO"
260,260,260,260,1e+05,"2011-01-14","PTRO"
260,260,260,260,1e+05,"2011-01-17","PTRO"
260,260,260,260,1e+05,"2011-01-18","PTRO"
260,260,260,260,1e+05,"2011-01-19","PTRO"
260,260,260,260,1e+05,"2011-01-20","PTRO"
260,260,260,260,1e+05,"2011-01-21","PTRO"
260,260,260,260,1e+05,"2011-01-24","PTRO"
260,260,260,260,1e+05,"2011-01-25","PTRO"
260,260,260,260,1e+05,"2011-01-26","PTRO"
260,260,260,260,1e+05,"2011-01-27","PTRO"
260,260,260,260,1e+05,"2011-01-28","PTRO"
260,260,260,260,1e+05,"2011-01-31","PTRO"
260,260,260,260,1e+05,"2011-02-01","PTRO"
260,260,260,260,1e+05,"2011-02-02","PTRO"
260,260,260,260,1e+05,"2011-02-04","PTRO"
260,260,260,260,1e+05,"2011-02-07","PTRO"
260,260,260,260,1e+05,"2011-02-08","PTRO"
260,260,260,260,1e+05,"2011-02-09","PTRO"
260,260,260,260,1e+05,"2011-02-10","PTRO"
260,260,260,260,1e+05,"2011-02-11","PTRO"
260,260,260,260,1e+05,"2011-02-14","PTRO"
260,260,260,260,1e+05,"2011-02-16","PTRO"
260,260,260,260,1e+05,"2011-02-17","PTRO"
260,260,260,260,1e+05,"2011-02-18","PTRO"
260,260,260,260,1e+05,"2011-02-21","PTRO"
260,260,260,260,1e+05,"2011-02-22","PTRO"
260,260,260,260,1e+05,"2011-02-23","PTRO"
260,260,260,260,1e+05,"2011-02-24","PTRO"
260,260,260,260,1e+05,"2011-02-25","PTRO"
260,260,260,260,1e+05,"2011-02-28","PTRO"
260,260,260,260,1e+05,"2011-03-01","PTRO"
260,260,260,260,1e+05,"2011-03-02","PTRO"
260,260,260,260,1e+05,"2011-03-03","PTRO"
255,255,255,255,1e+05,"2011-03-04","PTRO"
255,255,255,255,1e+05,"2011-03-07","PTRO"
255,255,255,255,1e+05,"2011-03-08","PTRO"
255,255,255,255,1e+05,"2011-03-09","PTRO"
255,255,255,255,1e+05,"2011-03-10","PTRO"
255,255,255,255,1e+05,"2011-03-11","PTRO"
255,255,255,255,1e+05,"2011-03-14","PTRO"
255,255,255,255,1e+05,"2011-03-15","PTRO"
255,255,255,255,1e+05,"2011-03-16","PTRO"
255,255,255,255,1e+05,"2011-03-17","PTRO"
255,255,255,255,1e+05,"2011-03-18","PTRO"
255,255,255,255,1e+05,"2011-03-21","PTRO"
255,255,255,255,1e+05,"2011-03-22","PTRO"
255,255,255,255,0,"2011-03-23","PTRO"
265,265,260,265,1e+05,"2011-03-24","PTRO"
265,265,265,265,1e+05,"2011-03-25","PTRO"
265,265,265,265,1e+05,"2011-03-28","PTRO"
265,265,265,265,1e+05,"2011-03-29","PTRO"
265,265,265,265,1e+05,"2011-03-30","PTRO"
265,265,265,265,1e+05,"2011-03-31","PTRO"
265,265,265,265,1e+05,"2011-04-01","PTRO"
265,265,265,265,1e+05,"2011-04-04","PTRO"
265,265,265,265,1e+05,"2011-04-05","PTRO"
265,265,265,265,1e+05,"2011-04-06","PTRO"
265,265,265,265,1e+05,"2011-04-07","PTRO"
265,265,265,265,1e+05,"2011-04-08","PTRO"
265,265,265,265,1e+05,"2011-04-11","PTRO"
265,265,265,265,1e+05,"2011-04-12","PTRO"
265,265,265,265,1e+05,"2011-04-13","PTRO"
265,265,265,265,1e+05,"2011-04-14","PTRO"
265,265,265,265,1e+05,"2011-04-15","PTRO"
265,265,265,265,1e+05,"2011-04-18","PTRO"
265,265,265,265,1e+05,"2011-04-19","PTRO"
265,265,265,265,1e+05,"2011-04-20","PTRO"
265,265,265,265,1e+05,"2011-04-21","PTRO"
265,265,265,265,1e+05,"2011-04-25","PTRO"
265,265,265,265,1e+05,"2011-04-26","PTRO"
295,295,285,295,1e+05,"2011-04-27","PTRO"
354,354,315,354,4e+05,"2011-04-28","PTRO"
360,360,350,360,1e+05,"2011-04-29","PTRO"
350,350,350,350,150000,"2011-05-02","PTRO"
335.5,355,335.5,335.5,2e+05,"2011-05-03","PTRO"
375,375,375,375,50000,"2011-05-04","PTRO"
340,340,340,340,50000,"2011-05-05","PTRO"
340,340,340,340,50000,"2011-05-06","PTRO"
340,340,340,340,50000,"2011-05-09","PTRO"
340,340,340,340,50000,"2011-05-10","PTRO"
370,370,370,370,50000,"2011-05-11","PTRO"
360,385,360,360,250000,"2011-05-12","PTRO"
375,375,375,375,50000,"2011-05-13","PTRO"
375,375,375,375,50000,"2011-05-16","PTRO"
375,375,375,375,50000,"2011-05-18","PTRO"
375,375,375,375,50000,"2011-05-19","PTRO"
375,375,375,375,50000,"2011-05-20","PTRO"
375,375,375,375,50000,"2011-05-23","PTRO"
375,375,375,375,50000,"2011-05-24","PTRO"
375,375,375,375,50000,"2011-05-25","PTRO"
410,410,376,410,3e+05,"2011-05-26","PTRO"
410,410,410,410,3e+05,"2011-05-27","PTRO"
415,415,412,415,150000,"2011-05-30","PTRO"
405,405,405,405,150000,"2011-05-31","PTRO"
427.5,427.5,427.5,427.5,50000,"2011-06-01","PTRO"
420,420,420,420,50000,"2011-06-03","PTRO"
420,420,420,420,50000,"2011-06-06","PTRO"
405,405,405,405,350000,"2011-06-07","PTRO"
405,405,405,405,350000,"2011-06-08","PTRO"
405,405,405,405,350000,"2011-06-09","PTRO"
405,405,405,405,350000,"2011-06-10","PTRO"
405,405,405,405,350000,"2011-06-13","PTRO"
405,405,405,405,350000,"2011-06-14","PTRO"
405,405,405,405,350000,"2011-06-15","PTRO"
405,405,405,405,350000,"2011-06-16","PTRO"
405,405,405,405,350000,"2011-06-17","PTRO"
405,405,405,405,350000,"2011-06-20","PTRO"
405,405,405,405,350000,"2011-06-21","PTRO"
405,405,405,405,350000,"2011-06-22","PTRO"
405,405,405,405,350000,"2011-06-23","PTRO"
405,405,405,405,350000,"2011-06-24","PTRO"
405,405,405,405,350000,"2011-06-27","PTRO"
405,405,405,405,350000,"2011-06-28","PTRO"
405,405,405,405,350000,"2011-06-30","PTRO"
405,405,405,405,350000,"2011-07-01","PTRO"
405,405,405,405,0,"2011-07-04","PTRO"
405,405,405,405,350000,"2011-07-05","PTRO"
405,405,405,405,350000,"2011-07-06","PTRO"
405,405,405,405,350000,"2011-07-07","PTRO"
405,405,405,405,350000,"2011-07-08","PTRO"
405,405,405,405,50000,"2011-07-11","PTRO"
400,400,400,400,50000,"2011-07-12","PTRO"
400,400,400,400,50000,"2011-07-13","PTRO"
400,400,400,400,50000,"2011-07-14","PTRO"
400,400,400,400,50000,"2011-07-15","PTRO"
400,400,400,400,50000,"2011-07-18","PTRO"
400,400,400,400,50000,"2011-07-19","PTRO"
400,400,400,400,50000,"2011-07-20","PTRO"
400,400,400,400,50000,"2011-07-21","PTRO"
400,400,400,400,50000,"2011-07-22","PTRO"
400,400,400,400,50000,"2011-07-25","PTRO"
400,400,400,400,50000,"2011-07-26","PTRO"
400,400,400,400,50000,"2011-07-27","PTRO"
400,400,400,400,50000,"2011-07-28","PTRO"
400,400,400,400,50000,"2011-07-29","PTRO"
400,400,400,400,50000,"2011-08-01","PTRO"
400,400,400,400,50000,"2011-08-02","PTRO"
400,400,400,400,50000,"2011-08-03","PTRO"
400,400,400,400,50000,"2011-08-04","PTRO"
400,400,400,400,50000,"2011-08-05","PTRO"
400,400,400,400,50000,"2011-08-08","PTRO"
400,400,400,400,50000,"2011-08-09","PTRO"
400,400,400,400,50000,"2011-08-10","PTRO"
400,400,400,400,50000,"2011-08-11","PTRO"
400,400,400,400,50000,"2011-08-12","PTRO"
350,350,350,350,50000,"2011-08-15","PTRO"
350,350,350,350,50000,"2011-08-16","PTRO"
350,350,350,350,50000,"2011-08-18","PTRO"
350,350,350,350,50000,"2011-08-19","PTRO"
350,350,350,350,50000,"2011-08-22","PTRO"
350,350,350,350,50000,"2011-08-23","PTRO"
350,350,350,350,50000,"2011-08-24","PTRO"
350,350,350,350,50000,"2011-08-25","PTRO"
350,350,350,350,50000,"2011-08-26","PTRO"
350,350,350,350,0,"2011-09-05","PTRO"
350,350,350,350,0,"2011-09-06","PTRO"
385,385,385,385,50000,"2011-09-07","PTRO"
385,385,385,385,50000,"2011-09-08","PTRO"
385,385,385,385,50000,"2011-09-09","PTRO"
385,385,385,385,50000,"2011-09-12","PTRO"
385,385,385,385,50000,"2011-09-13","PTRO"
385,385,385,385,50000,"2011-09-14","PTRO"
385,385,385,385,50000,"2011-09-15","PTRO"
385,385,385,385,50000,"2011-09-16","PTRO"
385,385,385,385,50000,"2011-09-19","PTRO"
385,385,385,385,50000,"2011-09-20","PTRO"
385,385,385,385,50000,"2011-09-21","PTRO"
385,385,385,385,50000,"2011-09-22","PTRO"
385,385,385,385,50000,"2011-09-23","PTRO"
385,385,385,385,50000,"2011-09-26","PTRO"
385,385,385,385,50000,"2011-09-27","PTRO"
385,385,385,385,50000,"2011-09-28","PTRO"
385,385,385,385,50000,"2011-09-29","PTRO"
385,385,385,385,50000,"2011-09-30","PTRO"
385,385,385,385,50000,"2011-10-03","PTRO"
385,385,385,385,50000,"2011-10-04","PTRO"
385,385,385,385,50000,"2011-10-05","PTRO"
385,385,385,385,50000,"2011-10-06","PTRO"
385,385,385,385,50000,"2011-10-07","PTRO"
385,385,385,385,50000,"2011-10-10","PTRO"
385,385,385,385,50000,"2011-10-11","PTRO"
385,385,385,385,1e+05,"2011-10-12","PTRO"
385,385,385,385,1e+05,"2011-10-13","PTRO"
385,385,385,385,1e+05,"2011-10-14","PTRO"
385,385,385,385,1e+05,"2011-10-17","PTRO"
385,385,385,385,1e+05,"2011-10-18","PTRO"
385,385,385,385,1e+05,"2011-10-19","PTRO"
385,385,385,385,1e+05,"2011-10-20","PTRO"
385,385,385,385,1e+05,"2011-10-21","PTRO"
385,385,385,385,1e+05,"2011-10-24","PTRO"
385,385,385,385,1e+05,"2011-10-25","PTRO"
385,385,385,385,1e+05,"2011-10-26","PTRO"
385,385,385,385,1e+05,"2011-10-27","PTRO"
385,385,385,385,1e+05,"2011-10-28","PTRO"
385,385,385,385,1e+05,"2011-10-31","PTRO"
385,385,385,385,1e+05,"2011-11-01","PTRO"
386,386,386,386,250000,"2011-11-02","PTRO"
386,386,386,386,250000,"2011-11-03","PTRO"
332,332,332,332,50000,"2011-11-04","PTRO"
332,332,332,332,50000,"2011-11-07","PTRO"
332,332,332,332,50000,"2011-11-08","PTRO"
332,332,332,332,50000,"2011-11-09","PTRO"
332,332,332,332,50000,"2011-11-10","PTRO"
332,332,332,332,50000,"2011-11-11","PTRO"
332,332,332,332,50000,"2011-11-14","PTRO"
332,332,332,332,50000,"2011-11-15","PTRO"
332,332,332,332,50000,"2011-11-16","PTRO"
332,332,332,332,50000,"2011-11-17","PTRO"
332,332,332,332,50000,"2011-11-18","PTRO"
332,332,332,332,50000,"2011-11-21","PTRO"
332,332,332,332,50000,"2011-11-22","PTRO"
332,332,332,332,50000,"2011-11-23","PTRO"
332,332,332,332,50000,"2011-11-24","PTRO"
332,332,332,332,50000,"2011-11-25","PTRO"
332,332,332,332,50000,"2011-11-28","PTRO"
332,332,332,332,50000,"2011-11-29","PTRO"
332,332,332,332,50000,"2011-11-30","PTRO"
332,332,332,332,0,"2011-12-01","PTRO"
332,332,332,332,50000,"2011-12-02","PTRO"
332,332,332,332,50000,"2011-12-05","PTRO"
332,332,332,332,50000,"2011-12-06","PTRO"
332,332,332,332,50000,"2011-12-07","PTRO"
332,332,332,332,50000,"2011-12-08","PTRO"
332,332,332,332,50000,"2011-12-09","PTRO"
332,332,332,332,50000,"2011-12-12","PTRO"
332,332,332,332,50000,"2011-12-13","PTRO"
332,332,332,332,50000,"2011-12-14","PTRO"
332,332,332,332,50000,"2011-12-15","PTRO"
332,332,332,332,50000,"2011-12-16","PTRO"
332,332,332,332,50000,"2011-12-19","PTRO"
332,332,332,332,50000,"2011-12-20","PTRO"
332,332,332,332,50000,"2011-12-21","PTRO"
332,332,332,332,50000,"2011-12-22","PTRO"
332,332,332,332,50000,"2011-12-23","PTRO"
332,332,332,332,50000,"2011-12-27","PTRO"
332,332,332,332,50000,"2011-12-28","PTRO"
332,332,332,332,50000,"2011-12-29","PTRO"
332,332,332,332,50000,"2011-12-30","PTRO"
332,332,332,332,50000,"2012-01-02","PTRO"
332,332,332,332,50000,"2012-01-03","PTRO"
332,332,332,332,50000,"2012-01-04","PTRO"
332,332,332,332,50000,"2012-01-05","PTRO"
332,332,332,332,50000,"2012-01-06","PTRO"
332,332,332,332,50000,"2012-01-09","PTRO"
333,369,333,333,1e+05,"2012-01-10","PTRO"
333,333,333,333,1e+05,"2012-01-11","PTRO"
333,333,333,333,1e+05,"2012-01-12","PTRO"
375,375,350,375,0,"2012-01-13","PTRO"
375,375,375,375,1e+05,"2012-01-16","PTRO"
360,360,360,360,50000,"2012-01-17","PTRO"
360,360,360,360,50000,"2012-01-18","PTRO"
360,360,360,360,50000,"2012-01-19","PTRO"
360,360,360,360,50000,"2012-01-20","PTRO"
396,396,396,396,1e+05,"2012-01-24","PTRO"
397,397,396,397,150000,"2012-01-25","PTRO"
400,400,400,400,350000,"2012-01-26","PTRO"
395,395,395,395,50000,"2012-01-27","PTRO"
395,395,395,395,50000,"2012-01-30","PTRO"
400,400,400,400,50000,"2012-01-31","PTRO"
450,450,430,450,1e+05,"2012-02-01","PTRO"
450,450,450,450,1e+05,"2012-02-02","PTRO"
450,450,450,450,1e+05,"2012-02-03","PTRO"
361,400,360,361,12600000,"2012-02-06","PTRO"
370,373.5,360,370,9150000,"2012-02-07","PTRO"
383,383,367,383,17200000,"2012-02-08","PTRO"
378,385,378,378,62650000,"2012-02-09","PTRO"
379,385,375,379,33250000,"2012-02-10","PTRO"
374.5,380,373.5,374.5,78650000,"2012-02-13","PTRO"
369.5,380,368,369.5,48950000,"2012-02-14","PTRO"
371,372,369.5,371,44400000,"2012-02-15","PTRO"
368.5,372.5,368.5,368.5,12400000,"2012-02-16","PTRO"
370,376.5,369.5,370,73850000,"2012-02-17","PTRO"
384,407,370.5,384,32950000,"2012-02-20","PTRO"
395,395,383.5,395,33550000,"2012-02-21","PTRO"
397.5,405,395,397.5,17900000,"2012-02-22","PTRO"
397.5,398.5,392,397.5,22650000,"2012-02-23","PTRO"
409,425,385,409,31300000,"2012-02-24","PTRO"
410,420,409,410,13700000,"2012-02-27","PTRO"
432.5,438,410,432.5,17750000,"2012-02-28","PTRO"
435,443.5,435,435,12850000,"2012-02-29","PTRO"
450,452,435,450,22350000,"2012-03-01","PTRO"
449,455,445,449,23450000,"2012-03-02","PTRO"
440,449,435,440,7e+06,"2012-03-05","PTRO"
462.5,477.5,440,462.5,103200000,"2012-03-06","PTRO"
457.5,472.5,450,457.5,38495000,"2012-03-07","PTRO"
447.5,470,445,447.5,36025000,"2012-03-08","PTRO"
457.5,472.5,435,440,20,"2012-03-09","PTRO"
425,440,425,425,41950000,"2012-03-12","PTRO"
422.5,435,415,422.5,44985000,"2012-03-13","PTRO"
412.5,432.5,412.5,412.5,82170000,"2012-03-14","PTRO"
407.5,415,405,407.5,54600000,"2012-03-15","PTRO"
407.5,412.5,405,407.5,41115000,"2012-03-16","PTRO"
407.5,412.5,407.5,407.5,77595000,"2012-03-19","PTRO"
410,415,405,410,65480000,"2012-03-20","PTRO"
407.5,410,405,407.5,54645000,"2012-03-21","PTRO"
402.5,407.5,400,402.5,53165000,"2012-03-22","PTRO"
397.5,407.5,395,397.5,55380000,"2012-03-26","PTRO"
395,400,395,395,62950000,"2012-03-27","PTRO"
392.5,402.5,392.5,392.5,56875000,"2012-03-28","PTRO"
395,397.5,390,395,158530000,"2012-03-29","PTRO"
427.5,435,395,427.5,248905000,"2012-03-30","PTRO"
422.5,432.5,417.5,422.5,128945000,"2012-04-02","PTRO"
422.5,422.5,422.5,422.5,0,"2012-04-03","PTRO"
430,437.5,420,430,78680000,"2012-04-04","PTRO"
425,427.5,422.5,425,72055000,"2012-04-05","PTRO"
435,437.5,420,435,137600000,"2012-04-09","PTRO"
430,442.5,430,430,113615000,"2012-04-10","PTRO"
425,437.5,425,425,59300000,"2012-04-11","PTRO"
435,437.5,425,435,138595000,"2012-04-12","PTRO"
442.5,452.5,437.5,442.5,123010000,"2012-04-13","PTRO"
432.5,447.5,430,432.5,52885000,"2012-04-16","PTRO"
430,435,425,430,65710000,"2012-04-17","PTRO"
430,435,430,430,56950000,"2012-04-18","PTRO"
435,435,430,435,40515000,"2012-04-19","PTRO"
445,455,435,445,72020000,"2012-04-20","PTRO"
442.5,445,430,442.5,67360000,"2012-04-23","PTRO"
462.5,462.5,437.5,462.5,65330000,"2012-04-24","PTRO"
467.5,477.5,462.5,467.5,58425000,"2012-04-25","PTRO"
452.5,470,445,452.5,71515000,"2012-04-26","PTRO"
455,460,455,455,50765000,"2012-04-27","PTRO"
455,455,445,455,57635000,"2012-04-30","PTRO"
450,455,445,450,56165000,"2012-05-01","PTRO"
462.5,462.5,450,462.5,63215000,"2012-05-02","PTRO"
470,470,450,470,35845000,"2012-05-03","PTRO"
462.5,470,455,462.5,41845000,"2012-05-04","PTRO"
445,457.5,437.5,445,32280000,"2012-05-07","PTRO"
437.5,447.5,437.5,437.5,42700000,"2012-05-08","PTRO"
427.5,435,425,427.5,53320000,"2012-05-09","PTRO"
432.5,435,425,432.5,38345000,"2012-05-10","PTRO"
432.5,432.5,430,432.5,46730000,"2012-05-11","PTRO"
422.5,432.5,420,422.5,46060000,"2012-05-14","PTRO"
420,427.5,415,420,51495000,"2012-05-15","PTRO"
392.5,415,390,392.5,35530000,"2012-05-16","PTRO"
382.5,390,377.5,382.5,45655000,"2012-05-21","PTRO"
400,402.5,387.5,400,45600000,"2012-05-22","PTRO"
400,410,395,400,35420000,"2012-05-23","PTRO"
400,405,397.5,400,37440000,"2012-05-24","PTRO"
377.5,405,377.5,377.5,48760000,"2012-05-25","PTRO"
387.5,392.5,380,387.5,43655000,"2012-05-28","PTRO"
395,395,387.5,395,29495000,"2012-05-29","PTRO"
397.5,402.5,395,397.5,24885000,"2012-05-30","PTRO"
380,397.5,380,380,22280000,"2012-05-31","PTRO"
390,395,382.5,390,18240000,"2012-06-01","PTRO"
372.5,385,372.5,372.5,12095000,"2012-06-04","PTRO"
382.5,390,380,382.5,19790000,"2012-06-05","PTRO"
382.5,390,380,382.5,21800000,"2012-06-06","PTRO"
375,390,375,375,1.7e+07,"2012-06-07","PTRO"
362.5,375,360,362.5,20070000,"2012-06-08","PTRO"
352.5,370,350,352.5,22205000,"2012-06-11","PTRO"
350,352.5,335,350,20130000,"2012-06-12","PTRO"
335,352.5,335,335,21170000,"2012-06-13","PTRO"
312.5,342.5,312.5,312.5,12040000,"2012-06-14","PTRO"
325,330,312.5,325,13675000,"2012-06-15","PTRO"
332.5,345,330,332.5,15950000,"2012-06-18","PTRO"
332.5,342.5,332.5,332.5,25235000,"2012-06-19","PTRO"
340,347.5,335,340,20655000,"2012-06-20","PTRO"
330,347.5,330,330,18590000,"2012-06-21","PTRO"
327.5,340,325,327.5,14130000,"2012-06-22","PTRO"
327.5,342.5,322.5,322.5,16785000,"2012-06-25","PTRO"
322.5,327.5,315,320,15360000,"2012-06-26","PTRO"
320,335,317.5,332.5,24240000,"2012-06-27","PTRO"
332.5,340,327.5,327.5,35060000,"2012-06-28","PTRO"
327.5,335,320,327.5,29795000,"2012-06-29","PTRO"
337.5,345,327.5,337.5,31825000,"2012-07-02","PTRO"
335,342.5,335,335,22645000,"2012-07-03","PTRO"
360,365,340,360,34405000,"2012-07-04","PTRO"
350,362.5,350,350,17120000,"2012-07-05","PTRO"
365,367.5,350,365,24905000,"2012-07-06","PTRO"
352.5,360,347.5,352.5,17825000,"2012-07-09","PTRO"
350,360,350,350,19240000,"2012-07-10","PTRO"
350,357.5,350,350,16125000,"2012-07-11","PTRO"
347.5,352.5,345,347.5,9900000,"2012-07-12","PTRO"
345,350,345,345,16900000,"2012-07-13","PTRO"
350,350,347.5,350,12925000,"2012-07-16","PTRO"
350,352.5,345,350,22715000,"2012-07-17","PTRO"
340,350,340,340,22745000,"2012-07-18","PTRO"
342.5,347.5,340,342.5,11730000,"2012-07-19","PTRO"
330,345,330,330,17035000,"2012-07-20","PTRO"
317.5,325,317.5,317.5,11250000,"2012-07-23","PTRO"
315,322.5,312.5,315,14930000,"2012-07-24","PTRO"
315,322.5,310,315,24050000,"2012-07-25","PTRO"
317.5,320,317.5,317.5,7950000,"2012-07-26","PTRO"
317.5,322.5,317.5,317.5,14310000,"2012-07-27","PTRO"
317.5,322.5,315,317.5,11235000,"2012-07-30","PTRO"
317.5,320,312.5,317.5,14315000,"2012-07-31","PTRO"
310,315,310,310,18315000,"2012-08-01","PTRO"
305,312.5,305,305,13185000,"2012-08-02","PTRO"
300,305,300,300,18010000,"2012-08-03","PTRO"
297.5,305,295,297.5,13290000,"2012-08-06","PTRO"
285,297.5,282.5,285,22140000,"2012-08-07","PTRO"
270,285,270,270,27600000,"2012-08-08","PTRO"
262.5,275,262.5,262.5,23475000,"2012-08-09","PTRO"
255,265,252.5,255,12130000,"2012-08-10","PTRO"
240,260,240,240,15250000,"2012-08-13","PTRO"
230,242.5,225,230,23640000,"2012-08-14","PTRO"
225,232.5,225,225,18085000,"2012-08-15","PTRO"
220,227.5,220,220,19285000,"2012-08-16","PTRO"
212.5,217.5,210,212.5,21070000,"2012-08-23","PTRO"
200,210,197,200,21500000,"2012-08-24","PTRO"
215,215,202.5,215,17505000,"2012-08-27","PTRO"
207.5,217.5,205,207.5,20500000,"2012-08-28","PTRO"
197,210,196,197,25955000,"2012-08-29","PTRO"
185,198,184,185,23655000,"2012-08-30","PTRO"
179,185,178,179,24835000,"2012-08-31","PTRO"
171,179,169,171,48925000,"2012-09-03","PTRO"
168,179,166,168,90370000,"2012-09-04","PTRO"
164,170,164,164,48385000,"2012-09-05","PTRO"
159,167,159,159,38665000,"2012-09-06","PTRO"
150,162,148,150,38475000,"2012-09-07","PTRO"
140,150,137,140,89765000,"2012-09-10","PTRO"
151,156,136,151,427835000,"2012-09-11","PTRO"
150,154,146,150,177080000,"2012-09-12","PTRO"
147,150,146,147,41780000,"2012-09-13","PTRO"
155,158,148,155,220565000,"2012-09-14","PTRO"
161,164,153,161,175450000,"2012-09-17","PTRO"
164,172,151,164,248070000,"2012-09-18","PTRO"
165,168,164,165,81450000,"2012-09-19","PTRO"
162,165,160,162,34450000,"2012-09-20","PTRO"
164,166,162,164,40170000,"2012-09-21","PTRO"
160,168,159,160,82895000,"2012-09-24","PTRO"
162,163,160,162,63010000,"2012-09-25","PTRO"
156,161,156,156,36070000,"2012-09-26","PTRO"
152,158,151,152,67960000,"2012-09-27","PTRO"
151,155,150,151,48755000,"2012-09-28","PTRO"
147,151,145,147,54040000,"2012-10-01","PTRO"
143,149,143,143,48785000,"2012-10-02","PTRO"
149,153,143,149,185510000,"2012-10-03","PTRO"
150,153,148,150,127470000,"2012-10-04","PTRO"
154,154,150,154,92605000,"2012-10-05","PTRO"
152,157,150,152,77855000,"2012-10-08","PTRO"
153,154,152,153,39155000,"2012-10-09","PTRO"
148,151,146,148,36565000,"2012-10-10","PTRO"
146,149,145,146,29950000,"2012-10-11","PTRO"
145,149,145,145,34790000,"2012-10-12","PTRO"
146,146,144,146,25355000,"2012-10-15","PTRO"
149,149,146,149,28725000,"2012-10-16","PTRO"
148,151,147,148,34435000,"2012-10-17","PTRO"
147,149,146,147,16005000,"2012-10-18","PTRO"
145,147,145,145,13180000,"2012-10-19","PTRO"
145,146,144,145,22340000,"2012-10-22","PTRO"
145,147,144,145,21680000,"2012-10-23","PTRO"
145,146,143,145,14795000,"2012-10-24","PTRO"
143,145,142,143,10860000,"2012-10-25","PTRO"
142,143,141,142,12015000,"2012-10-29","PTRO"
143,144,141,143,23260000,"2012-10-30","PTRO"
141,143,140,141,14955000,"2012-10-31","PTRO"
137,141,136,137,39675000,"2012-11-01","PTRO"
139,139,135,139,24475000,"2012-11-02","PTRO"
137,139,135,137,20550000,"2012-11-05","PTRO"
135,136,134,135,22675000,"2012-11-06","PTRO"
136,137,134,136,43450000,"2012-11-07","PTRO"
132,134,132,132,26180000,"2012-11-08","PTRO"
129,132,128,129,30075000,"2012-11-09","PTRO"
124,130,124,124,32085000,"2012-11-12","PTRO"
123,129,121,123,36070000,"2012-11-13","PTRO"
117,124,115,117,51265000,"2012-11-14","PTRO"
111,118,110,111,46595000,"2012-11-19","PTRO"
101,114,101,101,114315000,"2012-11-20","PTRO"
103,110,98,103,254480000,"2012-11-21","PTRO"
102,106,101,102,107805000,"2012-11-22","PTRO"
101,104,100,101,38035000,"2012-11-23","PTRO"
102,104,101,102,20025000,"2012-11-26","PTRO"
97,102,95,97,56460000,"2012-11-27","PTRO"
93,98,91,93,37965000,"2012-11-28","PTRO"
103,107,91,103,243220000,"2012-11-29","PTRO"
104,106,103,104,49065000,"2012-11-30","PTRO"
104,107,104,104,62820000,"2012-12-03","PTRO"
106,107,104,106,84840000,"2012-12-04","PTRO"
111,112,105,111,99855000,"2012-12-05","PTRO"
109,113,108,109,43640000,"2012-12-06","PTRO"
108,110,108,108,19115000,"2012-12-07","PTRO"
115,118,109,115,121800000,"2012-12-10","PTRO"
117,120,116,117,65360000,"2012-12-11","PTRO"
111,118,110,111,50265000,"2012-12-12","PTRO"
117,118,110,117,74660000,"2012-12-13","PTRO"
122,126,117,122,86900000,"2012-12-14","PTRO"
126,127,121,126,70430000,"2012-12-17","PTRO"
128,130,124,128,78035000,"2012-12-18","PTRO"
122,129,122,122,46700000,"2012-12-19","PTRO"
121,124,117,121,53470000,"2012-12-20","PTRO"
119,122,117,119,33400000,"2012-12-21","PTRO"
148,148,121,148,30,"2012-12-26","PTRO"
133,157,132,133,463690000,"2012-12-27","PTRO"
132,138,129,132,126665000,"2012-12-28","PTRO"
151,151,135,151,218960000,"2013-01-02","PTRO"
148,154,146,148,129410000,"2013-01-03","PTRO"
151,152,148,151,110305000,"2013-01-04","PTRO"
181,183,151,181,526075000,"2013-01-07","PTRO"
179,196,176,179,456195000,"2013-01-08","PTRO"
178,187,176,178,150865000,"2013-01-09","PTRO"
184,191,178,184,426230000,"2013-01-10","PTRO"
182,192,182,182,277475000,"2013-01-11","PTRO"
180,185,178,180,169975000,"2013-01-14","PTRO"
182,187,180,182,203090000,"2013-01-15","PTRO"
181,184,180,181,62880000,"2013-01-16","PTRO"
181,185,180,181,82930000,"2013-01-17","PTRO"
205,205,182,205,412510000,"2013-01-18","PTRO"
198,207.5,196,198,248845000,"2013-01-21","PTRO"
198,198,198,198,0,"2013-01-22","PTRO"
191,192,184,191,213090000,"2013-01-23","PTRO"
188,193,187,188,52775000,"2013-01-25","PTRO"
186,192,185,186,51610000,"2013-01-28","PTRO"
187,190,186,187,67350000,"2013-01-29","PTRO"
199,202.5,188,199,334125000,"2013-01-30","PTRO"
194,200,191,194,133280000,"2013-01-31","PTRO"
194,198,191,194,124105000,"2013-02-01","PTRO"
192,196,192,192,54775000,"2013-02-04","PTRO"
186,192,181,186,127885000,"2013-02-05","PTRO"
185,190,182,185,115915000,"2013-02-06","PTRO"
185,187,182,185,80620000,"2013-02-07","PTRO"
184,188,183,184,47410000,"2013-02-08","PTRO"
183,185,182,183,28480000,"2013-02-11","PTRO"
185,187,180,185,133310000,"2013-02-12","PTRO"
183,189,183,183,122710000,"2013-02-13","PTRO"
184,185,182,184,102880000,"2013-02-14","PTRO"
185,188,182,185,212020000,"2013-02-15","PTRO"
182,187,182,182,115390000,"2013-02-18","PTRO"
179,184,176,179,132125000,"2013-02-19","PTRO"
179,180,176,179,89480000,"2013-02-20","PTRO"
171,179,171,171,125125000,"2013-02-21","PTRO"
157,171,156,157,10,"2013-02-22","PTRO"
161,170,157,161,190800000,"2013-02-25","PTRO"
157,163,156,157,103635000,"2013-02-26","PTRO"
156,160,153,156,102105000,"2013-02-27","PTRO"
156,157,153,156,49740000,"2013-02-28","PTRO"
162,165,155,162,121755000,"2013-03-01","PTRO"
165,167,160,165,72590000,"2013-03-04","PTRO"
178,178,165,178,236925000,"2013-03-05","PTRO"
191,191,180,191,297215000,"2013-03-06","PTRO"
187,193,186,187,133510000,"2013-03-07","PTRO"
188,192,186,188,98810000,"2013-03-08","PTRO"
190,196,188,190,150950000,"2013-03-11","PTRO"
202.5,210,191,202.5,377970000,"2013-03-13","PTRO"
202.5,207.5,195,202.5,189725000,"2013-03-14","PTRO"
202.5,207.5,200,202.5,45750000,"2013-03-15","PTRO"
198,202.5,198,198,50780000,"2013-03-18","PTRO"
197,205,197,197,89110000,"2013-03-19","PTRO"
191,200,190,191,108625000,"2013-03-20","PTRO"
184,196,183,184,92770000,"2013-03-21","PTRO"
172,189,172,172,170130000,"2013-03-22","PTRO"
181,186,173,181,186965000,"2013-03-25","PTRO"
183,186,181,183,93665000,"2013-03-26","PTRO"
185,189,183,185,85615000,"2013-03-27","PTRO"
189,194,187,189,181560000,"2013-03-28","PTRO"
189,193,188,189,75030000,"2013-04-01","PTRO"
190,193,189,190,58705000,"2013-04-02","PTRO"
189,193,188,189,30,"2013-04-03","PTRO"
186,191,184,186,52150000,"2013-04-04","PTRO"
188,190,186,188,33705000,"2013-04-05","PTRO"
186,189,185,186,28500000,"2013-04-08","PTRO"
182,187,181,182,40125000,"2013-04-09","PTRO"
185,186,179,185,38265000,"2013-04-10","PTRO"
185,187,184,185,31225000,"2013-04-11","PTRO"
184,187,184,184,10865000,"2013-04-12","PTRO"
181,184,181,181,17960000,"2013-04-15","PTRO"
178,180,176,178,36395000,"2013-04-16","PTRO"
180,183,179,180,32055000,"2013-04-17","PTRO"
183,185,180,183,23570000,"2013-04-18","PTRO"
183,185,180,183,22405000,"2013-04-19","PTRO"
180,182,180,180,30,"2013-04-22","PTRO"
183,183,183,183,0,"2013-04-23","PTRO"
174,177,173,173,33715000,"2013-04-24","PTRO"
173,175,168,168,50610000,"2013-04-25","PTRO"
170,176,168,172,82565000,"2013-04-26","PTRO"
172,174,169,171,13310000,"2013-04-29","PTRO"
171,172,164,172,66285000,"2013-04-30","PTRO"
172,172,169,169,17830000,"2013-05-01","PTRO"
169,169,160,161,108975000,"2013-05-02","PTRO"
161,164,159,160,19815000,"2013-05-03","PTRO"
161,166,161,162,110890000,"2013-05-06","PTRO"
162,164,157,157,79430000,"2013-05-07","PTRO"
158,163,154,159,100740000,"2013-05-08","PTRO"
159,162,159,159,44185000,"2013-05-10","PTRO"
160,160,157,157,11800000,"2013-05-13","PTRO"
157,158,150,151,52355000,"2013-05-14","PTRO"
153,154,150,151,33355000,"2013-05-15","PTRO"
151,151,142,144,73415000,"2013-05-16","PTRO"
144,155,143,148,160980000,"2013-05-17","PTRO"
149,152,149,149,26820000,"2013-05-20","PTRO"
151,154,149,149,41815000,"2013-05-21","PTRO"
150,152,149,149,17365000,"2013-05-22","PTRO"
149,153,145,145,66030000,"2013-05-23","PTRO"
147,154,147,149,90680000,"2013-05-24","PTRO"
149,149,144,145,27990000,"2013-05-27","PTRO"
145,147,141,142,53975000,"2013-05-28","PTRO"
142,142,132,134,30,"2013-05-29","PTRO"
134,138,131,133,66160000,"2013-05-30","PTRO"
134,135,131,131,43700000,"2013-05-31","PTRO"
133,133,128,129,33855000,"2013-06-03","PTRO"
129,132,128,130,34770000,"2013-06-04","PTRO"
131,132,125,132,60550000,"2013-06-05","PTRO"
130,131,126,126,22215000,"2013-06-07","PTRO"
128,128,120,123,28440000,"2013-06-10","PTRO"
123,123,116,117,30,"2013-06-11","PTRO"
116,118,113,118,34365000,"2013-06-12","PTRO"
117,118,113,116,29270000,"2013-06-13","PTRO"
118,121,118,118,11140000,"2013-06-14","PTRO"
120,123,118,122,20240000,"2013-06-17","PTRO"
123,131,123,129,32725000,"2013-06-18","PTRO"
131,135,129,133,48710000,"2013-06-19","PTRO"
129,133,125,127,36885000,"2013-06-20","PTRO"
125,133,121,132,30,"2013-06-21","PTRO"
131,135,125,125,26435000,"2013-06-24","PTRO"
127,128,117,119,30,"2013-06-25","PTRO"
122,122,119,121,26800000,"2013-06-26","PTRO"
131,131,119,119,30,"2013-06-27","PTRO"
122,122,120,120,14070000,"2013-06-28","PTRO"
120,123,120,123,12790000,"2013-07-01","PTRO"
124,124,122,122,8650000,"2013-07-02","PTRO"
123,125,116,118,17875000,"2013-07-03","PTRO"
128,128,119,120,33620000,"2013-07-04","PTRO"
125,125,118,119,11165000,"2013-07-05","PTRO"
118,118,115,116,84945000,"2013-07-08","PTRO"
113,116,109,116,33440000,"2013-07-09","PTRO"
114,119,111,116,7845000,"2013-07-10","PTRO"
116,119,115,115,3125000,"2013-07-11","PTRO"
115,116,113,114,2405000,"2013-07-12","PTRO"
115,118,114,115,2720000,"2013-07-15","PTRO"
117,118,116,117,12345000,"2013-07-16","PTRO"
117,122,115,118,19370000,"2013-07-17","PTRO"
120,121,118,118,3890000,"2013-07-18","PTRO"
118,120,118,119,3960000,"2013-07-19","PTRO"
119,120,118,119,3075000,"2013-07-22","PTRO"
120,125,119,122,40770000,"2013-07-23","PTRO"
123,123,120,122,27370000,"2013-07-24","PTRO"
121,122,121,121,10915000,"2013-07-25","PTRO"
122,122,120,120,17830000,"2013-07-26","PTRO"
120,120,116,116,8085000,"2013-07-29","PTRO"
116,120,116,120,20430000,"2013-07-30","PTRO"
120,120,117,119,11570000,"2013-07-31","PTRO"
117,120,116,119,3220000,"2013-08-01","PTRO"
119,122,119,120,9135000,"2013-08-02","PTRO"
120,128,120,126,21510000,"2013-08-12","PTRO"
128,130,125,130,18835000,"2013-08-13","PTRO"
130,132,126,127,25720000,"2013-08-14","PTRO"
124,124,120,121,13300000,"2013-08-15","PTRO"
120,122,117,117,9815000,"2013-08-16","PTRO"
120,120,111,111,23155000,"2013-08-19","PTRO"
110,110,101,104,10875000,"2013-08-20","PTRO"
104,105,102,103,7335000,"2013-08-21","PTRO"
103,108,100,104,23215000,"2013-08-22","PTRO"
105,113,104,105,16930000,"2013-08-23","PTRO"
109,112,104,104,13870000,"2013-08-26","PTRO"
103,104,101,102,18555000,"2013-08-27","PTRO"
100,109,97,107,60095000,"2013-08-28","PTRO"
107,110,104,107,14725000,"2013-08-29","PTRO"
107,113,107,108,104565000,"2013-08-30","PTRO"
110,113,106,108,23735000,"2013-09-02","PTRO"
110,135,110,134,336515000,"2013-09-03","PTRO"
132,139,121,121,317510000,"2013-09-04","PTRO"
112,127,112,115,80770000,"2013-09-05","PTRO"
116,122,115,120,38725000,"2013-09-06","PTRO"
122,126,119,123,37280000,"2013-09-09","PTRO"
125,127,115,115,50990000,"2013-09-10","PTRO"
115,119,115,116,15405000,"2013-09-11","PTRO"
117,122,117,120,41835000,"2013-09-12","PTRO"
121,121,119,120,12010000,"2013-09-13","PTRO"
121,123,119,121,20425000,"2013-09-16","PTRO"
122,128,121,124,74975000,"2013-09-17","PTRO"
125,129,123,124,56350000,"2013-09-18","PTRO"
128,131,126,127,26210000,"2013-09-19","PTRO"
127,127,125,125,11615000,"2013-09-20","PTRO"
123,124,123,124,10180000,"2013-09-23","PTRO"
124,124,120,121,24650000,"2013-09-24","PTRO"
121,122,119,120,14285000,"2013-09-25","PTRO"
121,123,121,121,4370000,"2013-09-26","PTRO"
122,123,121,121,14450000,"2013-09-27","PTRO"
120,120,116,116,17395000,"2013-09-30","PTRO"
116,117,113,116,3675000,"2013-10-01","PTRO"
117,119,116,117,8395000,"2013-10-02","PTRO"
119,122,118,120,13870000,"2013-10-03","PTRO"
120,125,120,125,92370000,"2013-10-04","PTRO"
125,128,125,126,25455000,"2013-10-07","PTRO"
126,127,125,126,5680000,"2013-10-08","PTRO"
124,130,124,128,34925000,"2013-10-09","PTRO"
128,131,127,129,39770000,"2013-10-10","PTRO"
130,130,128,128,13940000,"2013-10-11","PTRO"
127,127,123,124,7125000,"2013-10-16","PTRO"
128,131,126,129,62915000,"2013-10-17","PTRO"
130,132,127,129,23810000,"2013-10-18","PTRO"
130,132,129,129,16850000,"2013-10-21","PTRO"
129,129,126,127,8170000,"2013-10-22","PTRO"
128,131,127,128,29825000,"2013-10-23","PTRO"
127,128,127,128,5935000,"2013-10-24","PTRO"
128,129,127,127,12960000,"2013-10-25","PTRO"
128,129,127,129,3235000,"2013-10-28","PTRO"
130,135,130,132,36070000,"2013-10-29","PTRO"
134,136,133,134,27720000,"2013-10-30","PTRO"
134,135,131,134,39820000,"2013-10-31","PTRO"
133,135,133,134,14570000,"2013-11-01","PTRO"
134,138,134,137,28725000,"2013-11-04","PTRO"
136,140,136,138,21465000,"2013-11-06","PTRO"
136,140,136,139,15320000,"2013-11-07","PTRO"
138,142,138,141,28450000,"2013-11-08","PTRO"
142,145,142,144,23975000,"2013-11-11","PTRO"
144,145,140,140,16855000,"2013-11-12","PTRO"
140,140,136,137,8105000,"2013-11-13","PTRO"
139,141,138,140,11765000,"2013-11-14","PTRO"
140,141,138,140,10275000,"2013-11-15","PTRO"
140,143,140,142,8905000,"2013-11-18","PTRO"
142,142,138,141,10915000,"2013-11-19","PTRO"
140,143,140,142,6955000,"2013-11-20","PTRO"
140,140,139,140,5790000,"2013-11-21","PTRO"
142,142,140,141,5010000,"2013-11-22","PTRO"
141,143,141,143,10005000,"2013-11-25","PTRO"
143,143,135,135,13905000,"2013-11-26","PTRO"
135,135,125,128,20620000,"2013-11-27","PTRO"
128,131,126,127,6725000,"2013-11-28","PTRO"
129,131,127,131,5105000,"2013-11-29","PTRO"
130,133,130,132,1305000,"2013-12-02","PTRO"
132,135,132,133,10080000,"2013-12-03","PTRO"
133,136,133,136,11575000,"2013-12-04","PTRO"
134,137,134,136,3845000,"2013-12-05","PTRO"
135,135,134,135,1760000,"2013-12-06","PTRO"
134,134,134,134,840000,"2013-12-09","PTRO"
133,136,131,134,38645000,"2013-12-10","PTRO"
135,135,129,130,2860000,"2013-12-11","PTRO"
130,130,129,129,6060000,"2013-12-12","PTRO"
128,129,127,129,2055000,"2013-12-13","PTRO"
129,129,126,127,16355000,"2013-12-16","PTRO"
127,128,126,127,14405000,"2013-12-17","PTRO"
127,130,125,127,24695000,"2013-12-18","PTRO"
128,129,127,128,3935000,"2013-12-19","PTRO"
128,128,124,126,6010000,"2013-12-20","PTRO"
125,125,123,124,7970000,"2013-12-23","PTRO"
124,124,120,120,9250000,"2013-12-24","PTRO"
121,121,116,117,16105000,"2013-12-27","PTRO"
117,118,115,115,32390000,"2013-12-30","PTRO"
116,119,116,118,48670000,"2014-01-02","PTRO"
118,118,115,117,14700000,"2014-01-03","PTRO"
117,117,115,116,6467000,"2014-01-06","PTRO"
116.5,119.5,115.5,117,23742000,"2014-01-07","PTRO"
118,121.5,117,119,26051000,"2014-01-08","PTRO"
120,124,119,122,21267000,"2014-01-09","PTRO"
124,125,123.5,125,20431000,"2014-01-10","PTRO"
126,129,125,129,15258000,"2014-01-13","PTRO"
130,131,123,127,22900000,"2014-01-15","PTRO"
127,130,126.5,128.5,10576000,"2014-01-16","PTRO"
129.5,131,128.5,130.5,16296000,"2014-01-17","PTRO"
131.5,132,130.5,132,1e+07,"2014-01-20","PTRO"
132,133.5,131.5,133,3255000,"2014-01-21","PTRO"
135,140,133,138.5,20845000,"2014-01-22","PTRO"
139.5,140,135.5,138,12240000,"2014-01-23","PTRO"
136,137,133.5,136,8112000,"2014-01-24","PTRO"
134,134,129,131,14689000,"2014-01-27","PTRO"
130.5,133.5,130.5,133.5,2700000,"2014-01-28","PTRO"
133.5,137,133.5,135.5,5176000,"2014-01-29","PTRO"
134,135.5,133,134.5,2358000,"2014-01-30","PTRO"
134.5,136.5,134.5,136.5,2155000,"2014-02-03","PTRO"
135,136.5,133,135,2299000,"2014-02-04","PTRO"
135.5,135.5,133,134.5,14881000,"2014-02-05","PTRO"
135,135,133.5,135,5981000,"2014-02-06","PTRO"
135.5,136.5,134.5,134.5,1924000,"2014-02-07","PTRO"
134,136,133.5,135.5,5969000,"2014-02-10","PTRO"
135.5,138,135.5,136.5,6379000,"2014-02-11","PTRO"
136.5,138,136,137.5,5303000,"2014-02-12","PTRO"
137.5,137.5,136,137,4382000,"2014-02-13","PTRO"
138,138,135.5,136,2947000,"2014-02-14","PTRO"
137.5,137.5,135,137,21351000,"2014-02-17","PTRO"
137,138.5,136.5,137.5,4072000,"2014-02-18","PTRO"
137.5,139,136.5,138,10465000,"2014-02-19","PTRO"
138.5,139,136.5,138.5,3447000,"2014-02-20","PTRO"
138.5,139,137.5,138.5,2230000,"2014-02-21","PTRO"
138.5,140,137,139.5,4495000,"2014-02-24","PTRO"
139.5,139.5,137,138,3801000,"2014-02-25","PTRO"
138,145,137,145,29191000,"2014-02-26","PTRO"
145.5,153,145.5,150,40184000,"2014-02-27","PTRO"
150,154,148.5,148.5,5853000,"2014-02-28","PTRO"
148,148.5,143,146.5,6416000,"2014-03-03","PTRO"
147.5,149.5,145,147.5,8249000,"2014-03-04","PTRO"
149,151,147.5,149.5,7543000,"2014-03-05","PTRO"
150,151,147,149.5,5387000,"2014-03-06","PTRO"
149.5,149.5,147,147.5,15352000,"2014-03-07","PTRO"
147.5,148,144.5,146.5,6370000,"2014-03-10","PTRO"
150,150,145.5,147.5,2750000,"2014-03-11","PTRO"
146.5,147.5,143,147,1931000,"2014-03-12","PTRO"
146,147.5,145.5,147,3772000,"2014-03-13","PTRO"
145,146,144,145.5,4258000,"2014-03-14","PTRO"
146,147.5,145,146,5362000,"2014-03-17","PTRO"
148.5,148.5,145,146.5,6407000,"2014-03-18","PTRO"
147.5,149.5,147,148,5009000,"2014-03-19","PTRO"
146.5,146.5,143,145,7603000,"2014-03-20","PTRO"
145,146,143,144,3332000,"2014-03-21","PTRO"
144,144,140,141.5,6634000,"2014-03-24","PTRO"
140.5,142.5,140,141.5,2487000,"2014-03-25","PTRO"
142.5,143.5,137.5,141.5,3922000,"2014-03-26","PTRO"
141.5,141.5,138.5,140,5819000,"2014-03-27","PTRO"
140,140,138,139.5,1568000,"2014-03-28","PTRO"
138,139,136,137.5,4362000,"2014-04-01","PTRO"
138.5,139,136,138.5,4897000,"2014-04-02","PTRO"
140,140,135.5,137.5,2348000,"2014-04-03","PTRO"
136,137,135,135.5,1720000,"2014-04-04","PTRO"
135.5,136,134,135,2382000,"2014-04-07","PTRO"
135,135,134,135,831000,"2014-04-08","PTRO"
135,135,135,135,0,"2014-04-09","PTRO"
135,135,127.5,130,7415000,"2014-04-10","PTRO"
130,134,128,130,2631000,"2014-04-11","PTRO"
133,133,128.5,130,3726000,"2014-04-14","PTRO"
130,131.5,129.5,130,3996000,"2014-04-15","PTRO"
130,132,129.5,131,1106000,"2014-04-16","PTRO"
133,133,130,131.5,3028000,"2014-04-17","PTRO"
131.5,131.5,130,130,1314000,"2014-04-21","PTRO"
130,130,128,128.5,5485000,"2014-04-22","PTRO"
128.5,137,128.5,135,31486000,"2014-04-23","PTRO"
136,145,133,144.5,47444000,"2014-04-24","PTRO"
147.5,147.5,140,141,9810000,"2014-04-25","PTRO"
140,142.5,136.5,138.5,4009000,"2014-04-28","PTRO"
141,143,138.5,142.5,5607000,"2014-04-29","PTRO"
145.5,145.5,137.5,137.5,7822000,"2014-04-30","PTRO"
138.5,139.5,133.5,134,11316000,"2014-05-02","PTRO"
134,137.5,131.5,134,7156000,"2014-05-05","PTRO"
133.5,138,131.5,136,4860000,"2014-05-06","PTRO"
135.5,137.5,135,135,4376000,"2014-05-07","PTRO"
135,137.5,134,136,2758000,"2014-05-08","PTRO"
136.5,137,132,132,2057000,"2014-05-09","PTRO"
134,138,133,136.5,3058000,"2014-05-12","PTRO"
138,141.5,138,138.5,3521000,"2014-05-13","PTRO"
138.5,139,137,138.5,1206000,"2014-05-14","PTRO"
138,138.5,135,137,4919000,"2014-05-16","PTRO"
135.5,138,134.5,135.5,6357000,"2014-05-19","PTRO"
129,135.5,129,129,5470000,"2014-05-20","PTRO"
127,131,126.5,127,9496000,"2014-05-21","PTRO"
128,129.5,126,128,9533000,"2014-05-22","PTRO"
128,130,127,128,13905000,"2014-05-23","PTRO"
135,139,130.5,135,8066000,"2014-05-26","PTRO"
134,135.5,132,134,2862000,"2014-05-28","PTRO"
131.5,137.5,131.5,131.5,1201000,"2014-05-30","PTRO"
130.5,131,129,130.5,2107000,"2014-06-02","PTRO"
131,133,130.5,131,2554000,"2014-06-03","PTRO"
135,135,131,135,5061000,"2014-06-04","PTRO"
136.5,136.5,134.5,135.5,5513000,"2014-06-05","PTRO"
135,136.5,135,135,7828000,"2014-06-06","PTRO"
132,136,132,132,3016000,"2014-06-09","PTRO"
133,134.5,132,133,3419000,"2014-06-10","PTRO"
134,134,132.5,134,3821000,"2014-06-11","PTRO"
133.5,134.5,133,133.5,888000,"2014-06-12","PTRO"
134.5,138,134,134.5,1872000,"2014-06-13","PTRO"
133,135,132.5,133,5972000,"2014-06-16","PTRO"
133,134,132.5,133,6641000,"2014-06-17","PTRO"
133.5,134,132.5,133.5,854000,"2014-06-18","PTRO"
132.5,133,132,132.5,1897000,"2014-06-19","PTRO"
132.5,135.5,132.5,132.5,880000,"2014-06-20","PTRO"
131,133.5,131,131,2590000,"2014-06-23","PTRO"
132,133,131,132,11529000,"2014-06-24","PTRO"
133,136,132,133,7437000,"2014-06-25","PTRO"
134,135,133,134,3345000,"2014-06-26","PTRO"
129,135,126.5,129,10509000,"2014-06-27","PTRO"
127.5,129,127.5,127.5,4407000,"2014-06-30","PTRO"
128,128.5,127,128,4471000,"2014-07-01","PTRO"
128.5,129.5,128,128.5,5646000,"2014-07-02","PTRO"
128,129,128,128,6924000,"2014-07-03","PTRO"
128.5,129,128,128.5,8406000,"2014-07-04","PTRO"
129,131,128.5,129,3354000,"2014-07-07","PTRO"
128.5,130,128.5,128.5,6246000,"2014-07-08","PTRO"
128.5,128.5,128.5,128.5,0,"2014-07-09","PTRO"
128,129.5,128,128,2787000,"2014-07-10","PTRO"
127,128.5,126.5,127,3924000,"2014-07-11","PTRO"
126,127,125.5,126,3563000,"2014-07-14","PTRO"
126.5,128,126,126.5,2892000,"2014-07-15","PTRO"
128,129,126.5,128,1701000,"2014-07-16","PTRO"
127,129,127,127,1509000,"2014-07-17","PTRO"
127.5,127.5,127,127.5,893000,"2014-07-18","PTRO"
128.5,128.5,127.5,128.5,3303000,"2014-07-21","PTRO"
127,128.5,125.5,127,1225000,"2014-07-22","PTRO"
127.5,128.5,126.5,127.5,491000,"2014-07-23","PTRO"
126,126.5,125,126,3043000,"2014-07-24","PTRO"
126.5,127.5,125,126.5,1187000,"2014-07-25","PTRO"
123.5,126.5,123.5,123.5,6623000,"2014-08-04","PTRO"
125.5,125.5,123.5,125.5,3612000,"2014-08-05","PTRO"
125,125.5,124.5,125,1744000,"2014-08-06","PTRO"
125,125,124.5,125,1101000,"2014-08-07","PTRO"
124.5,125,124.5,124.5,4e+05,"2014-08-08","PTRO"
124.5,125,124,124.5,506000,"2014-08-11","PTRO"
124.5,125,124,124.5,2250000,"2014-08-12","PTRO"
125,125.5,124,125,1639000,"2014-08-13","PTRO"
126,126,125,126,736000,"2014-08-14","PTRO"
125,126,124,125,564000,"2014-08-15","PTRO"
125,126,124,125,1681000,"2014-08-18","PTRO"
125,128,124.5,125,1666000,"2014-08-19","PTRO"
123.5,125,123.5,123.5,3164000,"2014-08-20","PTRO"
127,131.5,124,127,31870000,"2014-08-21","PTRO"
126,129,125.5,126,2605000,"2014-08-22","PTRO"
124.5,126,124.5,124.5,1138000,"2014-08-25","PTRO"
124.5,126,124,124.5,1092000,"2014-08-26","PTRO"
125,126.5,124,125,1595000,"2014-08-27","PTRO"
125,126,125,125,2120000,"2014-08-28","PTRO"
124,126,124,124,1556000,"2014-08-29","PTRO"
123,125,123,123,1648000,"2014-09-01","PTRO"
124,124,123.5,124,1739000,"2014-09-02","PTRO"
127,129.5,124,127,8123000,"2014-09-03","PTRO"
127,128,127,127,6040000,"2014-09-04","PTRO"
126,128,125,126,2806000,"2014-09-05","PTRO"
126,128.5,126,126,1149000,"2014-09-08","PTRO"
124.5,126,123.5,124.5,3292000,"2014-09-09","PTRO"
122,124.5,122,122,9719000,"2014-09-10","PTRO"
122.5,123.5,121,122.5,2717000,"2014-09-11","PTRO"
122,123,121.5,122,377000,"2014-09-12","PTRO"
121.5,123,121,121.5,2589000,"2014-09-15","PTRO"
121.5,123,120.5,121.5,3434000,"2014-09-16","PTRO"
122.5,123,121.5,122.5,627000,"2014-09-17","PTRO"
122.5,125.5,122.5,122.5,1146000,"2014-09-18","PTRO"
123,124,122.5,123,1500000,"2014-09-19","PTRO"
122.5,125,122.5,122.5,1205000,"2014-09-22","PTRO"
123.5,124,122,123.5,4733000,"2014-09-23","PTRO"
123.5,124,123.5,123.5,910000,"2014-09-24","PTRO"
123,123.5,122,123,1395000,"2014-09-25","PTRO"
121.5,122,121,121.5,3905000,"2014-09-26","PTRO"
121,122,120.5,121,830000,"2014-09-29","PTRO"
120,121,120,120,4065000,"2014-09-30","PTRO"
120.5,121,120,120.5,1727000,"2014-10-01","PTRO"
117.5,120,117.5,117.5,1728000,"2014-10-02","PTRO"
114,118.5,112.5,114,2475000,"2014-10-03","PTRO"
113,114.5,112.5,113,357000,"2014-10-06","PTRO"
114.5,118,113,114.5,1204000,"2014-10-07","PTRO"
113.5,115.5,112.5,113.5,1853000,"2014-10-08","PTRO"
114.5,116.5,114,114.5,774000,"2014-10-09","PTRO"
113,114.5,113,113,314000,"2014-10-10","PTRO"
111,113,111,111,688000,"2014-10-13","PTRO"
111.5,116,110.5,111.5,1620000,"2014-10-14","PTRO"
108.5,112,108.5,108.5,888000,"2014-10-15","PTRO"
105,109.5,104.5,105,3367000,"2014-10-16","PTRO"
106.5,107,103,106.5,2674000,"2014-10-17","PTRO"
107,107,105,107,977000,"2014-10-20","PTRO"
108,108,100.5,108,855000,"2014-10-21","PTRO"
107,107.5,105.5,107,1057000,"2014-10-22","PTRO"
107,109,106.5,107,494000,"2014-10-23","PTRO"
106.5,107.5,105.5,106.5,232000,"2014-10-24","PTRO"
103.5,108,103.5,103.5,1452000,"2014-10-27","PTRO"
103,105,102,103,1075000,"2014-10-28","PTRO"
104,105,103.5,104,440000,"2014-10-29","PTRO"
105.5,105.5,104,105.5,853000,"2014-10-30","PTRO"
106,107,105,106,569000,"2014-10-31","PTRO"
105,106.5,104.5,105,613000,"2014-11-03","PTRO"
105,107,104,105,1194000,"2014-11-04","PTRO"
103,105,103,103,1032000,"2014-11-05","PTRO"
103,104.5,103,103,1515000,"2014-11-06","PTRO"
102,105,102,102,536000,"2014-11-07","PTRO"
102.5,108.5,101.5,102.5,1082000,"2014-11-10","PTRO"
102,105,101.5,102,2031000,"2014-11-11","PTRO"
102.5,103.5,102,102.5,2689000,"2014-11-12","PTRO"
102,103,101,102,1383000,"2014-11-13","PTRO"
102.5,104.5,101.5,102.5,2450000,"2014-11-14","PTRO"
102.5,104,101.5,102,1180000,"2014-11-17","PTRO"
101.5,103,101,101.5,1813000,"2014-11-18","PTRO"
102,103,101.5,102,734000,"2014-11-19","PTRO"
100,103,100,100,23909000,"2014-11-20","PTRO"
100,101.5,99.5,100,1572000,"2014-11-21","PTRO"
99,101,98,99,9708000,"2014-11-24","PTRO"
100.5,103,99.5,100.5,3575000,"2014-11-25","PTRO"
101,102.5,99.5,101,1469000,"2014-11-26","PTRO"
104.5,107,100.5,104.5,4476000,"2014-11-27","PTRO"
103.5,104,101.5,103.5,2420000,"2014-11-28","PTRO"
102.5,102.5,100,101.5,1763000,"2014-12-01","PTRO"
102,105.5,101.5,102.5,5514000,"2014-12-02","PTRO"
102.5,103,101,102,1066000,"2014-12-03","PTRO"
103,106,101,105.5,15865000,"2014-12-04","PTRO"
105.5,108,102.5,102.5,25247000,"2014-12-05","PTRO"
102.5,103,101.5,102.5,1232000,"2014-12-08","PTRO"
101.5,102.5,100.5,101,2439000,"2014-12-09","PTRO"
101,102,100.5,100.5,1295000,"2014-12-10","PTRO"
100,102,100,101.5,3575000,"2014-12-11","PTRO"
101.5,101.5,99.5,100,3457000,"2014-12-12","PTRO"
100,101,99.5,99.5,888000,"2014-12-15","PTRO"
99.5,99.5,95,95.5,8841000,"2014-12-16","PTRO"
95.5,97,95,95.5,1053000,"2014-12-17","PTRO"
96,97.5,92,92,7766000,"2014-12-18","PTRO"
94,94,92.5,92.5,5084000,"2014-12-19","PTRO"
95,95,92,92.5,733000,"2014-12-22","PTRO"
92.5,93,90.5,92,1210000,"2014-12-23","PTRO"
92.5,95,92,92,3871000,"2014-12-24","PTRO"
92,93,92,92,2874000,"2014-12-29","PTRO"
92.5,93.5,92.5,92.5,1616000,"2014-12-30","PTRO"
92.5,93.5,92.5,93,376000,"2015-01-02","PTRO"
93,94.5,92,94,535000,"2015-01-05","PTRO"
93,93.5,92,93,574000,"2015-01-06","PTRO"
93,94,92.5,94,987000,"2015-01-07","PTRO"
94,94.5,92.5,93.5,1322000,"2015-01-08","PTRO"
94,94,91,93,4358000,"2015-01-09","PTRO"
93.5,93.5,91.5,92,773000,"2015-01-12","PTRO"
92,92.5,91.5,92,309000,"2015-01-13","PTRO"
91.5,93,91.5,92,413000,"2015-01-14","PTRO"
92,92.5,91.5,92,1563000,"2015-01-15","PTRO"
92,92,91.5,91.5,5e+05,"2015-01-16","PTRO"
92,92.5,91.5,92,1093000,"2015-01-19","PTRO"
92,92,90.5,91.5,932000,"2015-01-20","PTRO"
91.5,92,91,92,1144000,"2015-01-21","PTRO"
91,92,91,92,382000,"2015-01-22","PTRO"
91.5,92.5,91,91.5,924000,"2015-01-23","PTRO"
91.5,92,91,91.5,1479000,"2015-01-26","PTRO"
91,91.5,91,91,494000,"2015-01-27","PTRO"
91.5,93.5,91,92,14704000,"2015-01-28","PTRO"
92,92.5,91,92,282000,"2015-01-29","PTRO"
91.5,92,91,92,726000,"2015-01-30","PTRO"
91,91.5,90,90.5,8862000,"2015-02-02","PTRO"
90,91,88.5,88.5,9445000,"2015-02-03","PTRO"
89,90.5,88.5,88.5,1624000,"2015-02-04","PTRO"
88.5,90,87.5,88,4236000,"2015-02-05","PTRO"
87.5,88,86.5,87,5546000,"2015-02-06","PTRO"
88,88,87,87.5,2318000,"2015-02-09","PTRO"
87.5,87.5,87,87,1219000,"2015-02-10","PTRO"
87,87.5,85.5,86,6666000,"2015-02-11","PTRO"
86,87.5,85.5,86,1491000,"2015-02-12","PTRO"
86.5,88,86,86.5,21459000,"2015-02-13","PTRO"
86.5,87,85,85,4144000,"2015-02-16","PTRO"
85,85,82.5,83.5,14226000,"2015-02-17","PTRO"
83.5,86,83.5,83.5,7741000,"2015-02-18","PTRO"
84,84.5,83.5,84,1050000,"2015-02-20","PTRO"
83,84.5,82.5,83,1407000,"2015-02-23","PTRO"
83,83.5,82.5,82.5,3006000,"2015-02-24","PTRO"
83,83.5,82,82.5,4480000,"2015-02-25","PTRO"
82.5,83.5,82.5,83,6363000,"2015-02-26","PTRO"
83,85,83,84,15606000,"2015-02-27","PTRO"
84,84,83,83,5387000,"2015-03-02","PTRO"
83.5,84,82,82.5,4163000,"2015-03-03","PTRO"
82.5,82.5,81.5,82,1019000,"2015-03-04","PTRO"
81,82,80,81,41922000,"2015-03-05","PTRO"
81.5,82,80.5,80.5,1498000,"2015-03-06","PTRO"
80.5,84.5,80.5,84,11504000,"2015-03-09","PTRO"
87,87,83.5,83.5,18477000,"2015-03-10","PTRO"
84.5,84.5,82,83,3074000,"2015-03-11","PTRO"
83,83,82,82,1006000,"2015-03-12","PTRO"
82,82,81.5,82,695000,"2015-03-13","PTRO"
82,82,81,81.5,1649000,"2015-03-16","PTRO"
82,85,81,83,6518000,"2015-03-17","PTRO"
83,83,80,80.5,10951000,"2015-03-18","PTRO"
80.5,81,79.5,80,3459000,"2015-03-19","PTRO"
80.5,81,80,80,345000,"2015-03-20","PTRO"
80,81,80,80.5,2743000,"2015-03-23","PTRO"
80.5,80.5,79.5,80,1212000,"2015-03-24","PTRO"
79.5,80,78.5,79.5,2623000,"2015-03-25","PTRO"
78,79,77,77,1434000,"2015-03-26","PTRO"
77,81,76,78.5,6034000,"2015-03-27","PTRO"
78.5,80,78.5,78.5,974000,"2015-03-30","PTRO"
84.5,84.5,78,78.5,7114000,"2015-03-31","PTRO"
78.5,78.5,77.5,77.5,2198000,"2015-04-01","PTRO"
77.5,78,76.5,76.5,2920000,"2015-04-02","PTRO"
76.5,78,76.5,77.5,1087000,"2015-04-06","PTRO"
77,79.5,77,78,12645000,"2015-04-07","PTRO"
78,79,77.5,78,1001000,"2015-04-08","PTRO"
77.5,78,77.5,77.5,1064000,"2015-04-09","PTRO"
77.5,78.5,77.5,78,1899000,"2015-04-10","PTRO"
78,78.5,77.5,78,939000,"2015-04-13","PTRO"
78,78.5,77.5,78,1231000,"2015-04-14","PTRO"
78,78,76.5,76.5,2450000,"2015-04-15","PTRO"
76.5,77,76.5,77,683000,"2015-04-16","PTRO"
77,77,75,76,2224000,"2015-04-17","PTRO"
75.5,76,75,75,2918000,"2015-04-20","PTRO"
75.5,76,75,75,310000,"2015-04-21","PTRO"
75,75.5,75,75,5296000,"2015-04-22","PTRO"
75.5,76,75,76,3092000,"2015-04-23","PTRO"
76,76,75.5,76,607000,"2015-04-24","PTRO"
76,76,74,74.5,1644000,"2015-04-27","PTRO"
76.5,76.5,70.5,71,1027000,"2015-04-28","PTRO"
71,72.5,70,70.5,750000,"2015-04-29","PTRO"
70.5,70.5,66,69,3468000,"2015-04-30","PTRO"
69.5,72,66.5,69.5,5320000,"2015-05-04","PTRO"
69.5,70.5,66.5,68,3708000,"2015-05-05","PTRO"
67,69,67,68.5,1341000,"2015-05-06","PTRO"
68.5,69,65.5,66.5,2673000,"2015-05-07","PTRO"
67,68,66,67.5,1679000,"2015-05-08","PTRO"
68,71,67.5,68,7264000,"2015-05-11","PTRO"
68,69,68,69,4181000,"2015-05-12","PTRO"
69,70,69,69,1831000,"2015-05-13","PTRO"
69.5,71.5,69,69,7105000,"2015-05-15","PTRO"
69,69.5,68.5,69,620000,"2015-05-18","PTRO"
69,69,67,68,3769000,"2015-05-19","PTRO"
68,70,68,68,3772000,"2015-05-20","PTRO"
68,71.5,68,69,71172000,"2015-05-21","PTRO"
69.5,70,68,68,4106000,"2015-05-22","PTRO"
68,68,67.5,68,3140000,"2015-05-25","PTRO"
68,68,67.5,67.5,4556000,"2015-05-26","PTRO"
68,68,66.5,66.5,3613000,"2015-05-27","PTRO"
67.5,67.5,66,66.5,1976000,"2015-05-28","PTRO"
66.5,66.5,65.5,65.5,6317000,"2015-05-29","PTRO"
66,66,65,65.5,1015000,"2015-06-01","PTRO"
65,65.5,64.5,65,2122000,"2015-06-03","PTRO"
64.5,64.5,64.5,64.5,146000,"2015-06-04","PTRO"
64,64.5,63.5,63.5,479000,"2015-06-05","PTRO"
63.5,63.5,61,61.5,1503000,"2015-06-08","PTRO"
61,61,57.5,61,13910000,"2015-06-09","PTRO"
60.5,60.5,55,55.5,20129000,"2015-06-10","PTRO"
56,56.5,53,54,8844000,"2015-06-11","PTRO"
54,54,52,52,1336000,"2015-06-12","PTRO"
53.5,57,51.5,52,2929000,"2015-06-15","PTRO"
52,52.5,52,52,1920000,"2015-06-16","PTRO"
52,52.5,51.5,52,997000,"2015-06-17","PTRO"
50,52.5,50,51.5,504000,"2015-06-18","PTRO"
51.5,52.5,51,51,480000,"2015-06-19","PTRO"
49,52,49,51,1754000,"2015-06-22","PTRO"
49,52,49,50,1755000,"2015-06-23","PTRO"
48,49.9000015258789,48,49.2000007629395,1349000,"2015-06-24","PTRO"
49.2999992370605,49.9000015258789,49.0999984741211,49.0999984741211,251000,"2015-06-25","PTRO"
48.7000007629395,49,47.7999992370605,47.9000015258789,4721000,"2015-06-26","PTRO"
47.5,48.7999992370605,45.9000015258789,45.9000015258789,9267000,"2015-06-29","PTRO"
45.5,46.0999984741211,44.2999992370605,44.2999992370605,15966000,"2015-06-30","PTRO"
44.5,44.7999992370605,44.2000007629395,44.5999984741211,3768000,"2015-07-01","PTRO"
44.7000007629395,45.5999984741211,44.5,44.5999984741211,4100000,"2015-07-02","PTRO"
44.5999984741211,44.5999984741211,43.7999992370605,44.2000007629395,3261000,"2015-07-03","PTRO"
44.5999984741211,44.5999984741211,43.2999992370605,43.4000015258789,2581000,"2015-07-06","PTRO"
43.7999992370605,44.2999992370605,42.5999984741211,42.7000007629395,3310000,"2015-07-07","PTRO"
42.7000007629395,42.7000007629395,41.5,41.5,3923000,"2015-07-08","PTRO"
43.5,43.5,41,41.7000007629395,2027000,"2015-07-09","PTRO"
41.7999992370605,43.4000015258789,41.7999992370605,42.2999992370605,7509000,"2015-07-10","PTRO"
42.2999992370605,42.9000015258789,42.0999984741211,42.2999992370605,320000,"2015-07-13","PTRO"
42.2999992370605,42.9000015258789,42,42.0999984741211,1734000,"2015-07-14","PTRO"
41.7999992370605,42.9000015258789,41.7999992370605,42.0999984741211,740000,"2015-07-15","PTRO"
42.2999992370605,42.7999992370605,41.9000015258789,41.9000015258789,1131000,"2015-07-22","PTRO"
42.5999984741211,42.5999984741211,41.9000015258789,41.9000015258789,1001000,"2015-07-23","PTRO"
42.0999984741211,42.0999984741211,41.2000007629395,41.2000007629395,2788000,"2015-07-24","PTRO"
41.2999992370605,41.4000015258789,40.7000007629395,40.7999992370605,4822000,"2015-07-27","PTRO"
40.2000007629395,40.7999992370605,40.0999984741211,40.7999992370605,1456000,"2015-07-28","PTRO"
41.9000015258789,41.9000015258789,39,39.0999984741211,9232000,"2015-07-29","PTRO"
37.0999984741211,39.4000015258789,37.0999984741211,38.4000015258789,2623000,"2015-07-30","PTRO"
38.4000015258789,38.9000015258789,38.4000015258789,38.5,895000,"2015-07-31","PTRO"
38.5,39.7999992370605,38.2999992370605,38.4000015258789,1241000,"2015-08-03","PTRO"
37.7000007629395,38.7000007629395,37.7000007629395,38.7000007629395,85000,"2015-08-04","PTRO"
39.2999992370605,39.9000015258789,38.7999992370605,39.5,1466000,"2015-08-05","PTRO"
39,39,37.5999984741211,38,2187000,"2015-08-06","PTRO"
38.0999984741211,39.4000015258789,38,38.7000007629395,1764000,"2015-08-07","PTRO"
38.7999992370605,38.7999992370605,38.2000007629395,38.2999992370605,557000,"2015-08-10","PTRO"
38.2999992370605,38.7999992370605,37.5,38.7999992370605,760000,"2015-08-11","PTRO"
38.7000007629395,38.7000007629395,36.7000007629395,36.9000015258789,2501000,"2015-08-12","PTRO"
38.4000015258789,38.5,37,38,766000,"2015-08-13","PTRO"
37.5,38.7999992370605,37.5,38.7000007629395,4322000,"2015-08-14","PTRO"
38.9000015258789,39.5,38.2999992370605,38.7999992370605,1206000,"2015-08-18","PTRO"
39.4000015258789,40,38.5999984741211,38.7999992370605,1623000,"2015-08-19","PTRO"
38.7999992370605,38.7999992370605,38.2999992370605,38.4000015258789,1508000,"2015-08-20","PTRO"
38,38.0999984741211,37.7000007629395,38.0999984741211,2106000,"2015-08-21","PTRO"
37.5,37.5,35.0999984741211,36,7602000,"2015-08-24","PTRO"
35.5,37.2000007629395,35.5,36.4000015258789,1601000,"2015-08-25","PTRO"
36,36.4000015258789,35.5,36,1670000,"2015-08-26","PTRO"
37.2999992370605,37.5999984741211,35.7999992370605,37.2000007629395,1212000,"2015-08-27","PTRO"
37.4000015258789,38.2999992370605,36.5,38.0999984741211,2605000,"2015-08-28","PTRO"
38,39,38,38.2000007629395,1327000,"2015-08-31","PTRO"
38.0999984741211,38.7000007629395,38.0999984741211,38.2999992370605,1120000,"2015-09-01","PTRO"
38.5,38.5,37.5999984741211,37.9000015258789,2993000,"2015-09-02","PTRO"
38,38.2999992370605,37.5,37.5999984741211,1558000,"2015-09-03","PTRO"
38,38,37,37.0999984741211,3426000,"2015-09-04","PTRO"
36.7999992370605,36.7999992370605,35.7000007629395,35.9000015258789,1669000,"2015-09-07","PTRO"
36,36.2000007629395,35.0999984741211,35.9000015258789,7493000,"2015-09-08","PTRO"
36,36,34.5,35.5,6596000,"2015-09-09","PTRO"
35,35.2000007629395,34.0999984741211,34.2999992370605,3573000,"2015-09-10","PTRO"
35,35,34,34.2999992370605,2283000,"2015-09-11","PTRO"
34.2999992370605,34.2999992370605,32.5999984741211,32.5999984741211,40376000,"2015-09-14","PTRO"
32.2000007629395,32.7999992370605,32,32.2000007629395,2292000,"2015-09-15","PTRO"
32,32.2999992370605,31.2000007629395,32,18101000,"2015-09-16","PTRO"
31.8999996185303,32,31.5,31.8999996185303,3302000,"2015-09-17","PTRO"
31.8999996185303,32.5999984741211,31.8999996185303,32.2000007629395,15354000,"2015-09-18","PTRO"
32.2999992370605,32.5,32,32.2999992370605,11240000,"2015-09-21","PTRO"
32.7000007629395,32.7000007629395,32.2000007629395,32.5,1742000,"2015-09-22","PTRO"
32.5,32.5,31,31.3999996185303,10966000,"2015-09-23","PTRO"
31.3999996185303,31.3999996185303,31,31.1000003814697,5363000,"2015-09-25","PTRO"
31,31.1000003814697,30.7999992370605,30.7999992370605,667000,"2015-09-28","PTRO"
30,30,29,29.6000003814697,1313000,"2015-09-29","PTRO"
29.6000003814697,30.3999996185303,28.7000007629395,29,36222000,"2015-09-30","PTRO"
29,29,27.1000003814697,28.1000003814697,23995000,"2015-10-01","PTRO"
28.1000003814697,29.5,28.1000003814697,29.2000007629395,5596000,"2015-10-02","PTRO"
29,31.7999992370605,29,30.5,5783000,"2015-10-05","PTRO"
30.5,31.6000003814697,30.5,31.2000007629395,9175000,"2015-10-06","PTRO"
31.3999996185303,33.2999992370605,31.3999996185303,32.5,13323000,"2015-10-07","PTRO"
33,33,31.6000003814697,32,4197000,"2015-10-08","PTRO"
32.4000015258789,33.2000007629395,31.8999996185303,32.7999992370605,20140000,"2015-10-09","PTRO"
33,35.0999984741211,32.5,34.2000007629395,46667000,"2015-10-12","PTRO"
34.2000007629395,34.5,33.2000007629395,33.2000007629395,10060000,"2015-10-13","PTRO"
33.5,33.5999984741211,31.7000007629395,32.0999984741211,9616000,"2015-10-15","PTRO"
32.5999984741211,32.5999984741211,32,32.2000007629395,2770000,"2015-10-16","PTRO"
32.5,32.7000007629395,32,32,6880000,"2015-10-19","PTRO"
32.5,32.5,31.8999996185303,32.2000007629395,5295000,"2015-10-20","PTRO"
32.4000015258789,32.4000015258789,31.7000007629395,31.7000007629395,5383000,"2015-10-21","PTRO"
32,32.0999984741211,32,32,5880000,"2015-10-22","PTRO"
32,32.2999992370605,32,32.0999984741211,2041000,"2015-10-23","PTRO"
32.0999984741211,32.4000015258789,32,32.2000007629395,7582000,"2015-10-26","PTRO"
32.2999992370605,32.2999992370605,32,32.0999984741211,2484000,"2015-10-27","PTRO"
32.0999984741211,32.2999992370605,32.0999984741211,32.2000007629395,2479000,"2015-10-28","PTRO"
32.2999992370605,32.5999984741211,32,32,4417000,"2015-10-29","PTRO"
32,32.2999992370605,31.7999992370605,31.7999992370605,7411000,"2015-10-30","PTRO"
31.7000007629395,31.7000007629395,30.2999992370605,30.7999992370605,3019000,"2015-11-02","PTRO"
31.1000003814697,31.2000007629395,30.7999992370605,31.2000007629395,437000,"2015-11-03","PTRO"
31.2999992370605,32.2999992370605,31.2999992370605,31.6000003814697,564000,"2015-11-04","PTRO"
31.7000007629395,31.8999996185303,31.3999996185303,31.5,136000,"2015-11-05","PTRO"
31.5,31.8999996185303,31.5,31.7999992370605,686000,"2015-11-06","PTRO"
31.8999996185303,32.0999984741211,31.5,31.6000003814697,2510000,"2015-11-09","PTRO"
31.6000003814697,31.6000003814697,31.3999996185303,31.6000003814697,3049000,"2015-11-10","PTRO"
31.6000003814697,31.6000003814697,31,31,1801000,"2015-11-11","PTRO"
30.7999992370605,31.1000003814697,30.5,30.7999992370605,6251000,"2015-11-12","PTRO"
30.7999992370605,30.7999992370605,30.3999996185303,30.6000003814697,1217000,"2015-11-13","PTRO"
30.6000003814697,30.6000003814697,30.3999996185303,30.5,1162000,"2015-11-16","PTRO"
30.5,30.7999992370605,30.2000007629395,30.6000003814697,189000,"2015-11-17","PTRO"
30.7000007629395,30.7000007629395,30.3999996185303,30.3999996185303,714000,"2015-11-18","PTRO"
30.5,30.5,30.1000003814697,30.5,3174000,"2015-11-19","PTRO"
30.5,30.6000003814697,30.2000007629395,30.5,1017000,"2015-11-20","PTRO"
30.2999992370605,30.6000003814697,30.2000007629395,30.2999992370605,518000,"2015-11-23","PTRO"
30.2999992370605,31.7999992370605,30.2999992370605,30.6000003814697,139000,"2015-11-24","PTRO"
30.7999992370605,31.7000007629395,30.7000007629395,30.7999992370605,1205000,"2015-11-25","PTRO"
30.7999992370605,30.8999996185303,30.7999992370605,30.7999992370605,602000,"2015-11-26","PTRO"
30.8999996185303,31,30.6000003814697,30.6000003814697,1078000,"2015-11-27","PTRO"
30.5,30.5,29.7999992370605,29.8999996185303,3280000,"2015-11-30","PTRO"
29.8999996185303,30.1000003814697,29.3999996185303,29.7000007629395,283000,"2015-12-01","PTRO"
30.2000007629395,30.2999992370605,29.7000007629395,29.8999996185303,6137000,"2015-12-02","PTRO"
30.2999992370605,31.5,29.3999996185303,29.6000003814697,1499000,"2015-12-03","PTRO"
29.6000003814697,29.7000007629395,29.2000007629395,29.7000007629395,181000,"2015-12-04","PTRO"
30,30,29.6000003814697,29.7999992370605,1010000,"2015-12-07","PTRO"
29.7999992370605,29.8999996185303,28.8999996185303,28.8999996185303,1703000,"2015-12-08","PTRO"
28.8999996185303,28.8999996185303,28.8999996185303,28.8999996185303,0,"2015-12-09","PTRO"
28.8999996185303,29.7999992370605,28.7999992370605,28.7999992370605,2194000,"2015-12-10","PTRO"
28.5,29,28,29,52000,"2015-12-11","PTRO"
28.6000003814697,28.6000003814697,28.1000003814697,28.2999992370605,134000,"2015-12-14","PTRO"
28.1000003814697,28.1000003814697,28,28.1000003814697,992000,"2015-12-15","PTRO"
28.5,29,28.2000007629395,28.2999992370605,333000,"2015-12-16","PTRO"
28.2999992370605,28.8999996185303,28,28.5,695000,"2015-12-17","PTRO"
28.5,28.5,28.2000007629395,28.2000007629395,693000,"2015-12-18","PTRO"
28.7999992370605,28.7999992370605,28,28.7000007629395,203000,"2015-12-21","PTRO"
29.3999996185303,30.1000003814697,28.8999996185303,29,1645000,"2015-12-22","PTRO"
29.1000003814697,29.2999992370605,29,29.1000003814697,158000,"2015-12-23","PTRO"
29.1000003814697,29.2000007629395,29,29,155000,"2015-12-28","PTRO"
29,29.5,28.6000003814697,29.3999996185303,284000,"2015-12-29","PTRO"
29.6000003814697,29.6000003814697,28.8999996185303,29,1229000,"2015-12-30","PTRO"
29,29.6000003814697,29,29,653000,"2016-01-04","PTRO"
29.3999996185303,29.3999996185303,29,29,154000,"2016-01-05","PTRO"
29.2999992370605,29.2999992370605,29,29.2000007629395,737000,"2016-01-06","PTRO"
29.2999992370605,29.2999992370605,29,29,12208000,"2016-01-07","PTRO"
29.1000003814697,29.2000007629395,28.6000003814697,29.2000007629395,93000,"2016-01-08","PTRO"
29,29.2000007629395,29,29.1000003814697,5723000,"2016-01-11","PTRO"
29.1000003814697,29.2999992370605,28.7999992370605,28.8999996185303,556000,"2016-01-12","PTRO"
28.6000003814697,29.2000007629395,28.5,29.1000003814697,380000,"2016-01-13","PTRO"
29.2000007629395,29.2000007629395,28.8999996185303,29.2000007629395,6333000,"2016-01-14","PTRO"
28.7999992370605,29.2000007629395,27.5,28.1000003814697,1557000,"2016-01-15","PTRO"
28.6000003814697,29.1000003814697,27.8999996185303,28.2999992370605,1188000,"2016-01-18","PTRO"
28.7999992370605,28.8999996185303,28.2999992370605,28.5,703000,"2016-01-19","PTRO"
29,29.1000003814697,28.5,28.5,238000,"2016-01-20","PTRO"
28.7999992370605,28.7999992370605,28.5,28.5,72000,"2016-01-21","PTRO"
28.2999992370605,28.5,28.2999992370605,28.5,390000,"2016-01-22","PTRO"
28.2000007629395,28.8999996185303,28.1000003814697,28.5,451000,"2016-01-25","PTRO"
28.7999992370605,28.7999992370605,28.1000003814697,28.1000003814697,114000,"2016-01-26","PTRO"
28.7000007629395,28.7000007629395,28.2999992370605,28.2999992370605,10295000,"2016-01-27","PTRO"
28.7999992370605,28.8999996185303,28.2000007629395,28.2999992370605,711000,"2016-01-28","PTRO"
28.2999992370605,28.7000007629395,28.2999992370605,28.5,7444000,"2016-01-29","PTRO"
28.2999992370605,28.5,28.1000003814697,28.2000007629395,5266000,"2016-02-01","PTRO"
28.2000007629395,28.5,28.1000003814697,28.2000007629395,1091000,"2016-02-02","PTRO"
28.5,28.6000003814697,28.2999992370605,28.2999992370605,2246000,"2016-02-03","PTRO"
28.6000003814697,28.6000003814697,28.2000007629395,28.5,630000,"2016-02-04","PTRO"
28.2999992370605,28.8999996185303,28.2999992370605,28.5,1187000,"2016-02-05","PTRO"
28.5,28.5,28.2999992370605,28.2999992370605,452000,"2016-02-09","PTRO"
28.5,28.6000003814697,27.8999996185303,28.2999992370605,1298000,"2016-02-10","PTRO"
28.3999996185303,28.7999992370605,28.3999996185303,28.7000007629395,581000,"2016-02-11","PTRO"
28.6000003814697,28.7000007629395,28.5,28.5,644000,"2016-02-12","PTRO"
28.6000003814697,28.8999996185303,28.6000003814697,28.8999996185303,2150000,"2016-02-15","PTRO"
28.8999996185303,28.8999996185303,28.6000003814697,28.6000003814697,1532000,"2016-02-16","PTRO"
28.7999992370605,28.8999996185303,28.7000007629395,28.7999992370605,3320000,"2016-02-17","PTRO"
29,30.1000003814697,29,29.6000003814697,4533000,"2016-02-18","PTRO"
29.5,30,29.5,29.6000003814697,644000,"2016-02-19","PTRO"
29.6000003814697,30.1000003814697,29.6000003814697,29.7000007629395,2227000,"2016-02-22","PTRO"
30,30.2999992370605,29.7000007629395,30,1573000,"2016-02-23","PTRO"
29.7999992370605,29.8999996185303,28.8999996185303,28.8999996185303,1996000,"2016-02-24","PTRO"
29.2000007629395,29.5,28.8999996185303,29.2000007629395,2283000,"2016-02-25","PTRO"
29.7000007629395,31.2999992370605,29,30.3999996185303,10950000,"2016-02-26","PTRO"
31,31,29.7000007629395,29.7999992370605,4125000,"2016-02-29","PTRO"
30.1000003814697,30.5,29.8999996185303,30,2860000,"2016-03-01","PTRO"
30.3999996185303,30.3999996185303,29.8999996185303,30,2392000,"2016-03-02","PTRO"
30.2999992370605,30.5,30,30.1000003814697,4905000,"2016-03-03","PTRO"
30.3999996185303,34,30.2000007629395,32,12346000,"2016-03-04","PTRO"
32.5,37.5,32.5,36.5999984741211,31735000,"2016-03-07","PTRO"
37.0999984741211,38.9000015258789,37.0999984741211,38.5,55081000,"2016-03-08","PTRO"
38.5,39,37.5,37.7000007629395,8389000,"2016-03-10","PTRO"
37.7000007629395,37.7000007629395,37.7000007629395,37.7000007629395,0,"2016-03-11","PTRO"
37.7000007629395,37.7000007629395,37.7000007629395,37.7000007629395,0,"2016-03-14","PTRO"
38.0999984741211,39.2999992370605,37.7000007629395,38.9000015258789,6009000,"2016-03-15","PTRO"
39,39.5,39,39.2999992370605,9252000,"2016-03-16","PTRO"
39.4000015258789,48.5,39.4000015258789,47,29350000,"2016-03-17","PTRO"
47.5,48,46,47,17071000,"2016-03-18","PTRO"
47,56.5,46.5999984741211,53,42574000,"2016-03-21","PTRO"
55,57,53,54,24970000,"2016-03-22","PTRO"
53,55,52.5,53,8293000,"2016-03-23","PTRO"
52,52,48.9000015258789,49,15738000,"2016-03-24","PTRO"
48,49,45.9000015258789,47,4334000,"2016-03-28","PTRO"
46,50.5,46,48.0999984741211,16907000,"2016-03-29","PTRO"
49,49.7999992370605,47.0999984741211,47.0999984741211,11310000,"2016-03-30","PTRO"
47,48.5,44.5,45.7999992370605,5995000,"2016-03-31","PTRO"
45.7999992370605,46,44,44,5101000,"2016-04-01","PTRO"
43.5,43.5,39.7999992370605,40.2999992370605,11594000,"2016-04-04","PTRO"
40.0999984741211,42.0999984741211,39.7000007629395,40,15041000,"2016-04-05","PTRO"
40.5999984741211,41.7000007629395,40.0999984741211,41.5999984741211,9466000,"2016-04-06","PTRO"
42,45.7999992370605,42,44,26842000,"2016-04-07","PTRO"
44.2000007629395,44.9000015258789,44,44.7000007629395,8623000,"2016-04-08","PTRO"
44.7000007629395,44.7000007629395,44.7000007629395,44.7000007629395,0,"2016-04-11","PTRO"
43,43,41.7999992370605,42.5999984741211,5260000,"2016-04-12","PTRO"
42.5999984741211,42.5999984741211,42.5999984741211,42.5999984741211,0,"2016-04-13","PTRO"
42.5999984741211,42.5999984741211,42.5999984741211,42.5999984741211,0,"2016-04-14","PTRO"
42.5999984741211,42.5999984741211,42.5999984741211,42.5999984741211,0,"2016-04-15","PTRO"
42.5999984741211,42.5999984741211,42.5999984741211,42.5999984741211,0,"2016-04-18","PTRO"
42.5999984741211,42.5999984741211,42.5999984741211,42.5999984741211,0,"2016-04-19","PTRO"
43.7999992370605,43.7999992370605,43.0999984741211,43.4000015258789,2042000,"2016-04-20","PTRO"
46.5999984741211,46.5999984741211,43.5,45.7000007629395,30,"2016-04-21","PTRO"
52,52,46,50,30,"2016-04-22","PTRO"
50,52.5,50,50,42126000,"2016-04-25","PTRO"
50,50,46.9000015258789,49,10935000,"2016-04-26","PTRO"
60.5,60.5,49.5,57,127377000,"2016-04-27","PTRO"
57.5,61.5,53.5,54.5,92703000,"2016-04-28","PTRO"
54.5,56.5,53,54,13789000,"2016-04-29","PTRO"
53.5,53.5,49.5999984741211,50,15962000,"2016-05-02","PTRO"
50,54.5,50,51,19010000,"2016-05-03","PTRO"
50,50,48.2000007629395,48.5999984741211,15682000,"2016-05-04","PTRO"
48.5999984741211,49.7999992370605,47.5999984741211,48.4000015258789,6635000,"2016-05-09","PTRO"
45,48.2000007629395,45,45.5999984741211,12777000,"2016-05-10","PTRO"
46.4000015258789,47.2000007629395,46,46.4000015258789,3898000,"2016-05-11","PTRO"
47.2000007629395,48,47,47.4000015258789,5043000,"2016-05-12","PTRO"
47.4000015258789,52,47,49.4000015258789,30595000,"2016-05-13","PTRO"
49.4000015258789,52,49,51.5,14931000,"2016-05-16","PTRO"
53,58.5,52.5,57.5,156444000,"2016-05-17","PTRO"
58.5,61.5,56,56.5,131112000,"2016-05-18","PTRO"
56.5,57.5,52.5,52.5,29341000,"2016-05-19","PTRO"
53.5,56,53,54,32273000,"2016-05-20","PTRO"
54,54.5,52.5,52.5,11133000,"2016-05-23","PTRO"
52,53,49.7999992370605,49.7999992370605,15924000,"2016-05-24","PTRO"
51.5,56,51,54,36985000,"2016-05-25","PTRO"
54,57,54,55.5,43343000,"2016-05-26","PTRO"
55.5,56,52.5,53,37427000,"2016-05-27","PTRO"
53,54.5,53,53,9218000,"2016-05-30","PTRO"
53.5,54.5,52,52.5,11799000,"2016-05-31","PTRO"
52,52.5,51.5,52,6331000,"2016-06-01","PTRO"
52,53.5,52,53,13593000,"2016-06-02","PTRO"
53.5,54.5,51.5,51.5,11951000,"2016-06-03","PTRO"
51.5,53,51,51.5,14849000,"2016-06-06","PTRO"
51.5,54.5,51.5,53.5,39306000,"2016-06-07","PTRO"
54,55.5,53,53,34560000,"2016-06-08","PTRO"
54,54.5,53,53.5,13938000,"2016-06-09","PTRO"
53,53.5,52,53,13491000,"2016-06-10","PTRO"
50.5,52.5,50.5,51,11265000,"2016-06-13","PTRO"
51,52.5,50.5,50.5,9101000,"2016-06-14","PTRO"
50.5,51,49.7999992370605,51,6770000,"2016-06-15","PTRO"
51,51,49.5999984741211,49.5999984741211,14533000,"2016-06-16","PTRO"
49.5999984741211,50,49,49.4000015258789,14198000,"2016-06-17","PTRO"
49.7999992370605,52,49.4000015258789,51.5,19136000,"2016-06-20","PTRO"
52.5,53,50,50,19678000,"2016-06-21","PTRO"
50.5,51,50,50.5,4698000,"2016-06-22","PTRO"
50.5,51.5,50,50.5,4065000,"2016-06-23","PTRO"
50.5,50.5,47.2000007629395,48.5999984741211,12020000,"2016-06-24","PTRO"
48.4000015258789,48.4000015258789,47.4000015258789,47.4000015258789,10435000,"2016-06-27","PTRO"
47.4000015258789,48.5999984741211,47,47.4000015258789,10196000,"2016-06-28","PTRO"
48.4000015258789,48.4000015258789,47.5999984741211,47.7999992370605,6854000,"2016-06-29","PTRO"
48.4000015258789,48.7999992370605,47.7999992370605,48,6181000,"2016-06-30","PTRO"
48,48.5999984741211,47.4000015258789,47.7999992370605,4232000,"2016-07-01","PTRO"
48,48,47.4000015258789,47.4000015258789,3749000,"2016-07-11","PTRO"
47.5999984741211,50,47.5999984741211,50,17020000,"2016-07-12","PTRO"
50,52,49.7999992370605,50,18383000,"2016-07-13","PTRO"
50,51,49.5999984741211,50,10127000,"2016-07-14","PTRO"
50,55,50,51.5,47039000,"2016-07-15","PTRO"
53,54.5,51.5,52.5,16170000,"2016-07-18","PTRO"
52.5,53.5,52,52.5,14716000,"2016-07-19","PTRO"
53,55,52.5,53.5,26425000,"2016-07-20","PTRO"
54.5,57.5,53.5,53.5,41592000,"2016-07-21","PTRO"
53.5,53.5,52.5,53,4832000,"2016-07-22","PTRO"
53,53.5,52,52.5,3160000,"2016-07-25","PTRO"
52.5,52.5,51,51.5,6249000,"2016-07-26","PTRO"
51.5,53,51.5,52.5,7773000,"2016-07-27","PTRO"
52.5,53,52,52.5,1675000,"2016-07-28","PTRO"
53,53,50.5,50.5,10368000,"2016-07-29","PTRO"
50.5,51,49.5999984741211,50,13962000,"2016-08-01","PTRO"
50,53.5,50,52,27835000,"2016-08-02","PTRO"
51.5,53.5,51.5,52,8260000,"2016-08-03","PTRO"
53,55,51.5,53,33604000,"2016-08-04","PTRO"
54,54.5,52.5,52.5,14910000,"2016-08-05","PTRO"
53,53.5,52.5,52.5,9053000,"2016-08-08","PTRO"
52.5,53,52,52.5,7888000,"2016-08-09","PTRO"
53,53,52,52,4131000,"2016-08-10","PTRO"
52,53,51.5,51.5,11634000,"2016-08-11","PTRO"
52,52,50.5,51,7246000,"2016-08-12","PTRO"
51,51.5,50.5,50.5,5445000,"2016-08-15","PTRO"
51.5,54.5,51,54.5,20769000,"2016-08-16","PTRO"
55,55.5,53,53,13464000,"2016-08-18","PTRO"
53,55,52.5,53,10570000,"2016-08-19","PTRO"
53.5,66,53.5,66,224312000,"2016-08-22","PTRO"
69,69,62.5,63,87482000,"2016-08-23","PTRO"
63,67,61.5,62.5,36169000,"2016-08-24","PTRO"
60,65,58.5,62,16149000,"2016-08-25","PTRO"
62.5,62.5,61,61,11730000,"2016-08-26","PTRO"
61,61,60,60.5,9532000,"2016-08-29","PTRO"
60.5,61,55.5,57,37866000,"2016-08-30","PTRO"
57.5,59.5,56.5,58,14733000,"2016-08-31","PTRO"
58,58,56,56.5,4547000,"2016-09-01","PTRO"
56.5,57,55.5,56.5,2593000,"2016-09-02","PTRO"
57,61.5,57,59.5,14768000,"2016-09-05","PTRO"
60.5,61,59.5,60,7199000,"2016-09-06","PTRO"
61,61,59,60,3791000,"2016-09-07","PTRO"
59.5,60,58.5,59,2100000,"2016-09-08","PTRO"
59,61.5,57.5,59.5,11644000,"2016-09-09","PTRO"
61,61.5,56.5,56.5,9083000,"2016-09-13","PTRO"
56.5,56.5,53.5,54,8762000,"2016-09-14","PTRO"
55,56,53.5,55,5161000,"2016-09-15","PTRO"
55,56,54.5,55,3611000,"2016-09-16","PTRO"
55,56,54.5,55,1849000,"2016-09-19","PTRO"
55,56,55,55.5,3293000,"2016-09-20","PTRO"
55.5,57.5,54.5,56,3174000,"2016-09-21","PTRO"
56,58.5,56,56,5978000,"2016-09-22","PTRO"
54.5,58,54,54.5,8976000,"2016-09-23","PTRO"
54.5,55,52,53,10093000,"2016-09-26","PTRO"
53,54,53,53,2783000,"2016-09-27","PTRO"
53,54,52.5,53,3640000,"2016-09-28","PTRO"
54.5,55.5,54,54.5,8332000,"2016-09-29","PTRO"
54.5,55,53.5,53.5,4201000,"2016-09-30","PTRO"
54,55,54,55,3869000,"2016-10-03","PTRO"
55,56.5,54.5,55,4215000,"2016-10-04","PTRO"
54,55,53,55,3910000,"2016-10-05","PTRO"
55,60,53.5,58.5,28020000,"2016-10-06","PTRO"
59,63,57.5,62.5,45237000,"2016-10-07","PTRO"
62.5,64,62,62.5,30665000,"2016-10-10","PTRO"
62.5,64,62,63,28899000,"2016-10-11","PTRO"
62,63.5,61.5,63,12054000,"2016-10-12","PTRO"
62.5,63,59,59.5,21451000,"2016-10-13","PTRO"
59.5,61.5,59,60.5,8268000,"2016-10-14","PTRO"
60.5,62.5,59.5,61.5,10238000,"2016-10-17","PTRO"
61.5,62.5,60.5,60.5,9347000,"2016-10-18","PTRO"
61.5,63.5,61,61,18701000,"2016-10-19","PTRO"
61.5,62,60.5,60.5,10400000,"2016-10-20","PTRO"
60.5,61,60,61,2759000,"2016-10-21","PTRO"
61,62,60,61,2553000,"2016-10-24","PTRO"
61,62,61,61,5953000,"2016-10-25","PTRO"
61.5,66.5,61,64,34095000,"2016-10-26","PTRO"
64.5,65,63,64,14535000,"2016-10-27","PTRO"
64.5,65.5,62,62.5,6456000,"2016-10-28","PTRO"
62,64.5,61.5,61.5,2638000,"2016-10-31","PTRO"
61.5,66.5,61,65.5,23684000,"2016-11-01","PTRO"
65.5,74,65.5,72,65190000,"2016-11-02","PTRO"
72,88.5,68,80,160619000,"2016-11-03","PTRO"
80,87,77.5,85,86191000,"2016-11-04","PTRO"
85,86.5,80,84.5,33612000,"2016-11-07","PTRO"
84.5,85.5,82,82.5,18999000,"2016-11-08","PTRO"
81.5,84.5,78.5,81.5,20878000,"2016-11-09","PTRO"
82.5,94.5,82.5,94,86422000,"2016-11-10","PTRO"
94.5,95.5,87,90,30427000,"2016-11-11","PTRO"
90.5,90.5,81,84.5,24352000,"2016-11-14","PTRO"
86.5,90.5,76.5,76.5,38288000,"2016-11-15","PTRO"
76.5,82,76.5,80,16420000,"2016-11-16","PTRO"
80,80,75,75.5,17305000,"2016-11-17","PTRO"
77,77,73,73,12145000,"2016-11-18","PTRO"
73,81,72,77,25475000,"2016-11-21","PTRO"
79.5,81.5,78,78.5,26134000,"2016-11-22","PTRO"
80,81,79,79,15059000,"2016-11-23","PTRO"
79,80,76.5,77,4513000,"2016-11-24","PTRO"
77,82,77,78,17844000,"2016-11-25","PTRO"
78,78.5,74,74.5,12893000,"2016-11-28","PTRO"
77,77,73.5,75.5,8522000,"2016-11-29","PTRO"
75,77,73.5,74,3003000,"2016-11-30","PTRO"
74,79.5,74,76.5,9754000,"2016-12-01","PTRO"
77,79,77,78,8569000,"2016-12-02","PTRO"
79.5,80,78,79.5,6703000,"2016-12-05","PTRO"
79.5,80,77.5,78,7580000,"2016-12-06","PTRO"
77,77.5,76,76,4446000,"2016-12-07","PTRO"
76,76.5,74.5,75.5,3884000,"2016-12-08","PTRO"
75.5,77,75,76,4723000,"2016-12-09","PTRO"
76,85.5,76,83,62070000,"2016-12-13","PTRO"
84.5,85,78.5,78.5,22838000,"2016-12-14","PTRO"
78.5,79.5,77.5,78,5660000,"2016-12-15","PTRO"
78,78.5,77,77,6098000,"2016-12-16","PTRO"
78,80.5,77,77,8670000,"2016-12-19","PTRO"
77,78.5,75.5,75.5,2796000,"2016-12-20","PTRO"
75.5,78.5,73,73.5,14136000,"2016-12-21","PTRO"
73,73,70,70,9946000,"2016-12-22","PTRO"
70,71.5,66.5,67,3953000,"2016-12-23","PTRO"
69,69.5,68,68.5,2542000,"2016-12-27","PTRO"
69.5,71.5,69.5,71,2400000,"2016-12-28","PTRO"
71.5,74,69.5,73,7058000,"2016-12-29","PTRO"
74,74,72,72,3713000,"2016-12-30","PTRO"
72,72,72,72,0,"2017-01-02","PTRO"
72,72.5,69,72.5,3116000,"2017-01-03","PTRO"
72.5,74,72,73,1298000,"2017-01-04","PTRO"
73,80,72.5,75,2122000,"2017-01-05","PTRO"
74,75,73,74,2684000,"2017-01-06","PTRO"
74,77.5,74,74,2997000,"2017-01-09","PTRO"
74,74,72,72,2589000,"2017-01-10","PTRO"
72,78,72,75,12021000,"2017-01-11","PTRO"
75,79,75,75.5,17354000,"2017-01-12","PTRO"
76,78,74,74.5,4347000,"2017-01-13","PTRO"
74.5,76,74.5,74.5,4617000,"2017-01-16","PTRO"
74.5,75,71.5,73,3400000,"2017-01-17","PTRO"
73,75,73,74.5,3872000,"2017-01-18","PTRO"
75,76.5,74.5,75,3576000,"2017-01-19","PTRO"
74,75,73.5,73.5,1791000,"2017-01-20","PTRO"
73.5,75,73.5,74,2133000,"2017-01-23","PTRO"
75,78,75,75.5,9818000,"2017-01-24","PTRO"
76.5,76.5,73.5,73.5,6744000,"2017-01-25","PTRO"
73.5,76.5,73,74,1722000,"2017-01-26","PTRO"
75.5,78,74.5,75,12400000,"2017-01-27","PTRO"
75,79,75,77,10693000,"2017-01-30","PTRO"
77.5,80,77.5,77.5,16150000,"2017-01-31","PTRO"
77.5,78,76,76.5,4623000,"2017-02-01","PTRO"
76,78,76,77,4847000,"2017-02-02","PTRO"
77,79,77,77.5,5461000,"2017-02-03","PTRO"
78,78,76.5,77.5,3734000,"2017-02-06","PTRO"
77.5,78.5,76.5,76.5,3357000,"2017-02-07","PTRO"
76.5,77,76,76.5,2031000,"2017-02-08","PTRO"
76.5,76.5,74.5,75,3274000,"2017-02-09","PTRO"
75,76,74.5,75.5,6686000,"2017-02-10","PTRO"
75.5,77,75.5,76.5,6714000,"2017-02-13","PTRO"
76.5,79.5,76.5,77,7693000,"2017-02-14","PTRO"
77,77,77,77,0,"2017-02-15","PTRO"
77,77,74,74,5690000,"2017-02-16","PTRO"
74,75.5,74,75,2584000,"2017-02-17","PTRO"
75,77,75,76,4916000,"2017-02-20","PTRO"
76.5,79,76,76.5,6396000,"2017-02-21","PTRO"
77,77.5,75,75.5,4366000,"2017-02-22","PTRO"
75.5,78,74.5,77,13967000,"2017-02-23","PTRO"
78,78,77,78,13639000,"2017-02-24","PTRO"
79,84,79,83.5,30899000,"2017-02-27","PTRO"
83.5,91.5,83.5,89,52626000,"2017-02-28","PTRO"
90,91,84,85,19704000,"2017-03-01","PTRO"
85,87.5,85,86,6635000,"2017-03-02","PTRO"
86,87.5,85,85,8892000,"2017-03-03","PTRO"
85.5,85.5,83,85,8783000,"2017-03-06","PTRO"
86,86.5,85,85.5,7835000,"2017-03-07","PTRO"
85.5,86,83.5,84.5,2378000,"2017-03-08","PTRO"
84.5,85,84,84.5,4770000,"2017-03-09","PTRO"
84.5,84.5,78,81.5,15448000,"2017-03-10","PTRO"
81.5,81.5,77.5,79,5674000,"2017-03-13","PTRO"
79,80.5,77,79.5,4416000,"2017-03-14","PTRO"
79.5,81.5,79.5,80.5,4327000,"2017-03-15","PTRO"
80,81,80,80.5,1550000,"2017-03-16","PTRO"
80.5,85,79,83.5,8592000,"2017-03-17","PTRO"
83.5,84.5,83,83,1801000,"2017-03-20","PTRO"
83,83,81.5,83,1068000,"2017-03-21","PTRO"
83,83,80.5,81,3161000,"2017-03-22","PTRO"
84,85.5,82.5,83,2198000,"2017-03-23","PTRO"
83,83,81.5,83,1079000,"2017-03-24","PTRO"
85,87.5,82.5,85,6089000,"2017-03-27","PTRO"
85,90,85,88.5,26026000,"2017-03-29","PTRO"
96,98,88.5,96,65373000,"2017-03-30","PTRO"
95,112,95,105.5,97902000,"2017-03-31","PTRO"
106.5,123,106,123,93623000,"2017-04-03","PTRO"
123,131,121.5,123,53644000,"2017-04-04","PTRO"
123,123,123,123,0,"2017-04-05","PTRO"
126.5,126.5,123,124,17922000,"2017-04-06","PTRO"
124,126,123,123.5,9171000,"2017-04-07","PTRO"
125,126,123.5,125,27877000,"2017-04-10","PTRO"
125,144,125,142,76479000,"2017-04-11","PTRO"
142,155,142,150,70765000,"2017-04-12","PTRO"
150,151.5,140,143.5,25522000,"2017-04-13","PTRO"
143.5,143.5,135.5,139.5,17405000,"2017-04-17","PTRO"
141,146,141,145,21643000,"2017-04-18","PTRO"
145,145,145,145,0,"2017-04-19","PTRO"
145,153,145,150,34552000,"2017-04-20","PTRO"
151,152.5,150,151,30058000,"2017-04-21","PTRO"
151,154,144,145,19599000,"2017-04-25","PTRO"
145,153.5,139,144,24634000,"2017-04-26","PTRO"
149,149,143.5,145,8206000,"2017-04-27","PTRO"
145,147.5,140,141,25838000,"2017-04-28","PTRO"
142,142,119.5,119.5,63389000,"2017-05-02","PTRO"
121.5,127.5,115.5,117,31560000,"2017-05-03","PTRO"
116,117.5,104,111.5,39439000,"2017-05-04","PTRO"
110,125,106,116,56018000,"2017-05-05","PTRO"
117,121.5,105,108,26615000,"2017-05-08","PTRO"
107,110,103,107,23777000,"2017-05-09","PTRO"
107,109,90,94.5,35651000,"2017-05-10","PTRO"
94.5,99,93.5,95.5,6957000,"2017-05-12","PTRO"
95.5,105,94,102.5,15572000,"2017-05-15","PTRO"
102.5,109,99,100,25849000,"2017-05-16","PTRO"
100,112,98,110,40643000,"2017-05-17","PTRO"
110,115,108.5,112.5,25965000,"2017-05-18","PTRO"
112.5,114,106,108,11716000,"2017-05-19","PTRO"
110,112,107,107,9201000,"2017-05-22","PTRO"
107,109,101.5,102,9181000,"2017-05-23","PTRO"
102,106,100.5,102,9015000,"2017-05-24","PTRO"
102,102.5,99.5,100,7852000,"2017-05-26","PTRO"
101.5,105.5,101,105.5,7013000,"2017-05-29","PTRO"
106,109,106,108,8693000,"2017-05-30","PTRO"
108,109,103,103.5,6545000,"2017-05-31","PTRO"
103.5,103.5,103.5,103.5,0,"2017-06-01","PTRO"
103.5,105.5,100.5,103.5,4184000,"2017-06-02","PTRO"
103.5,105,101.5,103,7330000,"2017-06-05","PTRO"
102,107.5,102,105,7333000,"2017-06-06","PTRO"
105.5,106.5,102,104,2384000,"2017-06-07","PTRO"
104,104,101.5,103,2147000,"2017-06-08","PTRO"
103,104,99.5,100,15921000,"2017-06-09","PTRO"
102,102.5,100,101,2221000,"2017-06-12","PTRO"
101,102,100.5,101,2272000,"2017-06-13","PTRO"
101.5,101.5,100.5,101,5746000,"2017-06-14","PTRO"
101,101.5,100,101.5,3155000,"2017-06-15","PTRO"
101.5,101.5,100,100,2694000,"2017-06-16","PTRO"
100,101,100,100.5,1840000,"2017-06-19","PTRO"
100.5,107,100,103.5,8647000,"2017-06-20","PTRO"
104.5,106.5,103.5,103.5,8753000,"2017-06-21","PTRO"
103.5,104,102.5,103,2628000,"2017-06-22","PTRO"
103,103,103,103,0,"2017-06-23","PTRO"
103,103,103,103,0,"2017-06-26","PTRO"
103,103,103,103,0,"2017-06-27","PTRO"
103,103,103,103,0,"2017-06-28","PTRO"
103,103,103,103,0,"2017-06-29","PTRO"
103,103,103,103,0,"2017-06-30","PTRO"
104,105.5,103,103,2092000,"2017-07-03","PTRO"
103,104.5,102,102.5,2064000,"2017-07-04","PTRO"
103.5,103.5,101.5,102,1986000,"2017-07-05","PTRO"
102,102,97.5,99,7538000,"2017-07-06","PTRO"
98,101,97,97,5988000,"2017-07-07","PTRO"
97,97,97,97,0,"2017-07-10","PTRO"
96.5,96.5,94.5,94.5,4545000,"2017-07-11","PTRO"
95.5,97,95,96,3512000,"2017-07-12","PTRO"
96,97.5,96,96.5,1944000,"2017-07-13","PTRO"
96.5,97.5,96.5,97.5,899000,"2017-07-14","PTRO"
98.5,102.5,97.5,102,5570000,"2017-07-17","PTRO"
102.5,103.5,100.5,102,6517000,"2017-07-18","PTRO"
101,106,101,105,13564000,"2017-07-19","PTRO"
105.5,107,104,106.5,8295000,"2017-07-20","PTRO"
107,107.5,98.5,100,10449000,"2017-07-21","PTRO"
100,100,95,96.5,14669000,"2017-07-24","PTRO"
96.5,97.5,95,95.5,6509000,"2017-07-25","PTRO"
97.5,100,96.5,97.5,5887000,"2017-07-26","PTRO"
98,99.5,97.5,97.5,1872000,"2017-07-27","PTRO"
97.5,99.5,97,98.5,4269000,"2017-07-28","PTRO"
100,103,97.5,97.5,8769000,"2017-07-31","PTRO"
98.5,101,98.5,100,3493000,"2017-08-01","PTRO"
100,100.5,99,100,1458000,"2017-08-02","PTRO"
100,101,99.5,99.5,7e+05,"2017-08-03","PTRO"
100.5,100.5,98,98.5,1683000,"2017-08-04","PTRO"
100,100,98,99,4619000,"2017-08-07","PTRO"
99.5,100,98,98,3029000,"2017-08-08","PTRO"
98.5,99,97,97.5,3387000,"2017-08-09","PTRO"
97.5,100,97.5,99.5,7338000,"2017-08-10","PTRO"
100,100,98,98.5,2472000,"2017-08-11","PTRO"
98.5,100,98,99.5,2631000,"2017-08-14","PTRO"
100,100,98,99,3486000,"2017-08-15","PTRO"
99,100,98,99,3180000,"2017-08-16","PTRO"
99,99,99,99,0,"2017-08-17","PTRO"
99,123,98,112.5,79647000,"2017-08-18","PTRO"
112.5,122.5,112.5,119,62196000,"2017-08-21","PTRO"
119.5,123,117,117,27308000,"2017-08-22","PTRO"
118,124,115.5,123,70268000,"2017-08-23","PTRO"
124,128.5,115.5,118.5,82231000,"2017-08-24","PTRO"
118.5,120.5,116.5,117.5,9942000,"2017-08-25","PTRO"
117.5,127,116,123.5,45114000,"2017-08-28","PTRO"
124,126.5,122,122,18467000,"2017-08-29","PTRO"
122,124,117,120,13739000,"2017-08-30","PTRO"
121,121,103.5,108.5,69728000,"2017-08-31","PTRO"
108.5,108.5,108.5,108.5,0,"2017-09-01","PTRO"
110,111,105,105.5,17909000,"2017-09-04","PTRO"
105.5,106.5,101.5,105.5,16685000,"2017-09-05","PTRO"
106,114,104,112.5,30491000,"2017-09-06","PTRO"
112.5,121.5,112.5,119,41016000,"2017-09-07","PTRO"
119.5,132.5,118,130.5,117629000,"2017-09-08","PTRO"
131,143,130.5,134.5,156756000,"2017-09-11","PTRO"
137,138,125,126,68726000,"2017-09-12","PTRO"
126,130.5,115,119.5,46775000,"2017-09-13","PTRO"
119.5,122,109,113.5,39969000,"2017-09-14","PTRO"
113.5,116.5,110.5,112.5,11645000,"2017-09-15","PTRO"
113,116.5,112.5,112.5,20924000,"2017-09-18","PTRO"
112.5,122.5,112.5,121.5,32577000,"2017-09-19","PTRO"
122.5,127,119,119.5,22361000,"2017-09-20","PTRO"
119.5,119.5,119.5,119.5,0,"2017-09-21","PTRO"
120,122.5,119,119.5,6516000,"2017-09-22","PTRO"
120,128.5,119,121,43796000,"2017-09-25","PTRO"
122,123,116,118,15595000,"2017-09-26","PTRO"
118,118,112,115,12953000,"2017-09-27","PTRO"
115,117.5,113,115,20874000,"2017-09-28","PTRO"
116,116,113,113,16732000,"2017-09-29","PTRO"
113.5,115,111,113,8177000,"2017-10-02","PTRO"
116,116,109,109,15844000,"2017-10-03","PTRO"
111,114,111,111,7544000,"2017-10-04","PTRO"
112,117.5,112,116.5,21010000,"2017-10-05","PTRO"
117.5,119,115.5,115.5,8575000,"2017-10-06","PTRO"
115.5,115.5,112.5,113,5175000,"2017-10-09","PTRO"
113,117,112.5,114,8304000,"2017-10-10","PTRO"
114.5,115.5,113,113.5,5749000,"2017-10-11","PTRO"
115,118.5,113.5,118,16253000,"2017-10-12","PTRO"
119,123.5,118.5,121.5,36144000,"2017-10-13","PTRO"
121.5,125,119.5,121,16513000,"2017-10-16","PTRO"
121,132,121,132,66145000,"2017-10-17","PTRO"
133.5,142,130.5,138,87354000,"2017-10-18","PTRO"
138,140,131.5,132,45018000,"2017-10-19","PTRO"
132,132.5,129,130,25777000,"2017-10-20","PTRO"
130,130,125.5,127,21132000,"2017-10-23","PTRO"
127,128,124.5,126,41975000,"2017-10-24","PTRO"
126,128,125.5,126.5,15321000,"2017-10-25","PTRO"
128,131.5,126,128,42631000,"2017-10-26","PTRO"
127,130,126,126.5,12622000,"2017-10-27","PTRO"
129,129,125.5,127,23944000,"2017-10-30","PTRO"
128,137,127,132.5,49300000,"2017-10-31","PTRO"
133,133.5,130,130.5,29668000,"2017-11-01","PTRO"
131,136,130,130.5,48038000,"2017-11-02","PTRO"
131,131.5,129,130.5,13578000,"2017-11-03","PTRO"
131,134,130.5,131.5,27822000,"2017-11-06","PTRO"
133.5,135.5,131.5,132,27258000,"2017-11-07","PTRO"
132.5,132.5,129.5,129.5,19095000,"2017-11-08","PTRO"
129.5,135.5,129.5,135.5,38397000,"2017-11-09","PTRO"
136,166,135,163.5,489145000,"2017-11-10","PTRO"
163.5,183.5,162.5,173,283469000,"2017-11-13","PTRO"
173,177,168.5,170,69507000,"2017-11-14","PTRO"
170,186,170,182,158470000,"2017-11-15","PTRO"
186.5,186.5,180,186,74275000,"2017-11-16","PTRO"
186.5,198,185.5,195.5,130189000,"2017-11-17","PTRO"
196.5,200,193.5,196.5,64277000,"2017-11-20","PTRO"
196.5,199,194.5,196.5,41608000,"2017-11-21","PTRO"
200,200,195,195.5,36216000,"2017-11-22","PTRO"
195.5,197.5,189.5,190.5,54368000,"2017-11-23","PTRO"
190,191.5,187,188,27147000,"2017-11-24","PTRO"
188,191,175.5,178,73009000,"2017-11-27","PTRO"
179,184,160,170.5,117694000,"2017-11-28","PTRO"
171,179.5,171,176,32496000,"2017-11-29","PTRO"
177.5,180,175.5,176,22253000,"2017-11-30","PTRO"
176,176,176,176,0,"2017-12-01","PTRO"
176,178,167.5,168,24629000,"2017-12-04","PTRO"
168,171,154,156.5,32955000,"2017-12-05","PTRO"
160,162.5,152,156,32417000,"2017-12-06","PTRO"
155.5,155.5,150,150.5,21033000,"2017-12-07","PTRO"
150.5,158,150.5,157,10538000,"2017-12-08","PTRO"
158,168.5,158,166,40389000,"2017-12-11","PTRO"
166,176,166,175.5,51739000,"2017-12-12","PTRO"
176,187,176,181,53417000,"2017-12-13","PTRO"
180,183,174,175.5,28296000,"2017-12-14","PTRO"
176,181,176,179.5,29313000,"2017-12-15","PTRO"
179.5,181,176,176,11101000,"2017-12-18","PTRO"
177,179,173,176,18167000,"2017-12-19","PTRO"
176,176,170,170,16289000,"2017-12-20","PTRO"
171,172,168,169,13351000,"2017-12-21","PTRO"
168.5,169,162,162.5,13768000,"2017-12-22","PTRO"
162.5,162.5,162.5,162.5,0,"2017-12-25","PTRO"
162.5,162.5,162.5,162.5,0,"2017-12-26","PTRO"
162.5,172.5,162.5,169.5,19947000,"2017-12-27","PTRO"
172.5,173.5,167.5,168.5,9453000,"2017-12-28","PTRO"
169,169,165,166,10796000,"2017-12-29","PTRO"
166,166,166,166,0,"2018-01-01","PTRO"
166,175,166,172.5,22613000,"2018-01-02","PTRO"
173.5,182,172.5,176.5,55408000,"2018-01-03","PTRO"
179,195,179,190.5,154444000,"2018-01-04","PTRO"
191,195,190.5,190.5,60799000,"2018-01-05","PTRO"
190.5,194,187.5,190.5,39925000,"2018-01-08","PTRO"
191,195,188,192,45644000,"2018-01-09","PTRO"
194,214,193,213,201391000,"2018-01-10","PTRO"
214,230,214,223,146498000,"2018-01-11","PTRO"
223,227,212,214,57015000,"2018-01-12","PTRO"
216,222,212,217,66160000,"2018-01-15","PTRO"
218,224,215,220,74803000,"2018-01-16","PTRO"
223,223,215,216,30166000,"2018-01-17","PTRO"
216,216,200,204,69508000,"2018-01-18","PTRO"
204,216,201,214,51922000,"2018-01-19","PTRO"
214,224,214,218,47975000,"2018-01-22","PTRO"
220,242,218,239,175264000,"2018-01-23","PTRO"
240,243,232,232,82594000,"2018-01-24","PTRO"
233,248,233,246,110497000,"2018-01-25","PTRO"
246,249,241,246,45834000,"2018-01-26","PTRO"
247,252,240,245,38765000,"2018-01-29","PTRO"
244,245,222,242,87798000,"2018-01-30","PTRO"
237,245,232,242,44337000,"2018-01-31","PTRO"
245,269,243,255,173050000,"2018-02-01","PTRO"
259,278,255,278,166003000,"2018-02-02","PTRO"
270,295,260,277,132148000,"2018-02-05","PTRO"
270,273,251,259,181551000,"2018-02-06","PTRO"
265,272,259,260,90101000,"2018-02-07","PTRO"
260,264,252,258,27827000,"2018-02-08","PTRO"
245,251,240,240,73014000,"2018-02-09","PTRO"
240,247,237,237,41497000,"2018-02-12","PTRO"
242,255,242,249,71179000,"2018-02-13","PTRO"
250,258,250,255,54065000,"2018-02-14","PTRO"
256,264,256,261,42254000,"2018-02-15","PTRO"
261,261,261,261,0,"2018-02-16","PTRO"
262,268,262,263,23369000,"2018-02-19","PTRO"
265,266,255,256,26884000,"2018-02-20","PTRO"
254,262,252,255,17636000,"2018-02-21","PTRO"
255,256,250,252,21551000,"2018-02-22","PTRO"
253,261,252,252,24424000,"2018-02-23","PTRO"
255,259,247,247,18525000,"2018-02-26","PTRO"
247,250,241,243,20086000,"2018-02-27","PTRO"
245,248,240,248,22557000,"2018-02-28","PTRO"
243,247,230,240,64070000,"2018-03-01","PTRO"
237,237,226,230,39086000,"2018-03-02","PTRO"
230,236,225,225,17959000,"2018-03-05","PTRO"
227,236,223,224,27123000,"2018-03-06","PTRO"
226,227,205,210,56175000,"2018-03-07","PTRO"
210,220,196,214,83312000,"2018-03-08","PTRO"
218,223,212,215,39773000,"2018-03-09","PTRO"
219,221,215,215,24212000,"2018-03-12","PTRO"
217,217,205,209,15022000,"2018-03-13","PTRO"
209,209,198.5,202,19283000,"2018-03-14","PTRO"
201,205,196,198.5,18557000,"2018-03-15","PTRO"
200,200,191,193,22056000,"2018-03-16","PTRO"
197,206,195,202,59844000,"2018-03-19","PTRO"
202,205,194.5,202,40412000,"2018-03-20","PTRO"
203,211,203,209,35158000,"2018-03-21","PTRO"
210,221,210,218,52633000,"2018-03-22","PTRO"
210,215,201,213,20759000,"2018-03-23","PTRO"
211,237,210,237,65218000,"2018-03-26","PTRO"
245,248,237,241,57147000,"2018-03-27","PTRO"
241,241,230,236,34107000,"2018-03-28","PTRO"
236,240,225,240,32761000,"2018-03-29","PTRO"
240,240,240,240,0,"2018-03-30","PTRO"
240,256,237,255,65175000,"2018-04-02","PTRO"
254,256,245,249,20312000,"2018-04-03","PTRO"
250,256,233,233,21668000,"2018-04-04","PTRO"
237,251,237,246,17878000,"2018-04-05","PTRO"
251,251,239,240,10561000,"2018-04-06","PTRO"
241,247,233,241,31713000,"2018-04-09","PTRO"
243,246,237,239,12079000,"2018-04-10","PTRO"
241,249,237,239,15848000,"2018-04-11","PTRO"
241,244,234,238,10915000,"2018-04-12","PTRO"
245,245,239,240,11030000,"2018-04-13","PTRO"
240,240,240,240,0,"2018-04-16","PTRO"
240,240,240,240,0,"2018-04-17","PTRO"
248,249,235,239,19751000,"2018-04-18","PTRO"
239,239,239,239,0,"2018-04-19","PTRO"
239,239,239,239,0,"2018-04-20","PTRO"
247,247,239,239,13632000,"2018-04-23","PTRO"
238,238,226,230,25497000,"2018-04-24","PTRO"
230,230,230,230,0,"2018-04-25","PTRO"
230,230,230,230,0,"2018-04-26","PTRO"
230,230,230,230,0,"2018-04-27","PTRO"
201,206,195,196.5,9708000,"2018-04-30","PTRO"
196.5,196.5,196.5,196.5,0,"2018-05-01","PTRO"
197,212,197,200,35474000,"2018-05-02","PTRO"
202,203,179.5,182.5,33044000,"2018-05-03","PTRO"
183,185,173.5,174.5,10674000,"2018-05-04","PTRO"
180,180,169.5,173,16137000,"2018-05-07","PTRO"
174,174.5,160.5,162,32636000,"2018-05-08","PTRO"
163,167,153.5,159.5,22577000,"2018-05-09","PTRO"
159.5,159.5,159.5,159.5,0,"2018-05-10","PTRO"
165,189.5,165,182,44001000,"2018-05-11","PTRO"
182,184,170.5,178.5,14676000,"2018-05-14","PTRO"
180.5,187,175.5,184,18391000,"2018-05-15","PTRO"
182,189.5,179.5,187,19197000,"2018-05-16","PTRO"
189,205,189,202,39444000,"2018-05-17","PTRO"
203,210,191,200,38454000,"2018-05-18","PTRO"
202,204,196,199,14947000,"2018-05-21","PTRO"
201,202,191,191.5,25736000,"2018-05-22","PTRO"
191.5,195.5,188,191,11431000,"2018-05-23","PTRO"
191,194,187.5,191,18799000,"2018-05-24","PTRO"
190,191.5,188,188,17516000,"2018-05-25","PTRO"
186,190.5,185,187,14610000,"2018-05-28","PTRO"
187,187,187,187,0,"2018-05-29","PTRO"
187,193,187,190,37568000,"2018-05-30","PTRO"
193,195,186.5,187,17480000,"2018-05-31","PTRO"
187,187,187,187,0,"2018-06-01","PTRO"
187,189,175,178,42833000,"2018-06-04","PTRO"
180,192,178,187.5,46057000,"2018-06-05","PTRO"
190,191,185.5,186.5,15243000,"2018-06-06","PTRO"
188,193.5,186,188,29792000,"2018-06-07","PTRO"
189,190,186.5,186.5,8532000,"2018-06-08","PTRO"
186.5,186.5,186.5,186.5,0,"2018-06-11","PTRO"
186.5,186.5,186.5,186.5,0,"2018-06-12","PTRO"
186.5,186.5,186.5,186.5,0,"2018-06-13","PTRO"
186.5,186.5,186.5,186.5,0,"2018-06-14","PTRO"
186.5,186.5,186.5,186.5,0,"2018-06-15","PTRO"
186.5,186.5,186.5,186.5,0,"2018-06-18","PTRO"
186.5,186.5,186.5,186.5,0,"2018-06-19","PTRO"
185.5,185.5,177,180,11908000,"2018-06-20","PTRO"
180,182,175.5,177.5,8833000,"2018-06-21","PTRO"
177.5,177.5,168.5,171,17333000,"2018-06-22","PTRO"
173,176,168,168.5,9224000,"2018-06-25","PTRO"
168.5,170,163.5,165,9699000,"2018-06-26","PTRO"
168.5,170,161.5,162,6256000,"2018-06-27","PTRO"
165,167,153.5,153.5,14134000,"2018-06-28","PTRO"
155,161,153,160.5,9475000,"2018-06-29","PTRO"
162,166,158,158,11733000,"2018-07-02","PTRO"
158,161,148,148,11855000,"2018-07-03","PTRO"
150,152,137.5,152,17030000,"2018-07-04","PTRO"
152.5,158.5,145,157,9113000,"2018-07-05","PTRO"
158.5,162,151,152,15328000,"2018-07-06","PTRO"
155,158,153.5,154.5,4963000,"2018-07-09","PTRO"
157.5,161.5,156,156,10276000,"2018-07-10","PTRO"
152.5,156,150,152,7668000,"2018-07-11","PTRO"
154.5,159.5,153,158,8280000,"2018-07-12","PTRO"
158,162,155.5,156.5,7692000,"2018-07-13","PTRO"
157,158,154.5,155,4525000,"2018-07-16","PTRO"
155,157.5,152.5,153,2735000,"2018-07-17","PTRO"
154,161,153,153,11622000,"2018-07-18","PTRO"
155,158,154,154.5,8554000,"2018-07-19","PTRO"
154.5,156,153.5,154,2412000,"2018-07-20","PTRO"
154.5,155,148.5,150,16956000,"2018-07-23","PTRO"
151,177,150.5,173.5,58691000,"2018-07-24","PTRO"
173.5,176,167,167.5,49603000,"2018-07-25","PTRO"
170,175.5,167.5,167.5,31937000,"2018-07-26","PTRO"
167.5,173,165,170,17524000,"2018-07-27","PTRO"
170,182,170,177.5,66850000,"2018-07-30","PTRO"
182,182.5,167.5,167.5,33013000,"2018-07-31","PTRO"
170,171,162.5,170.5,13739000,"2018-08-01","PTRO"
171,176,169,169,22434000,"2018-08-02","PTRO"
169.5,172,167.5,169.5,7198000,"2018-08-03","PTRO"
169.5,174,169.5,173,11726000,"2018-08-06","PTRO"
173,175,170.5,173,14140000,"2018-08-07","PTRO"
175,189,173.5,183.5,75732000,"2018-08-08","PTRO"
183.5,187,173,176,33735000,"2018-08-09","PTRO"
176,180,174.5,174.5,9789000,"2018-08-10","PTRO"
174.5,175,165,165.5,24713000,"2018-08-13","PTRO"
165.5,169,161.5,163.5,19239000,"2018-08-14","PTRO"
165,166.5,159,165,15431000,"2018-08-15","PTRO"
163,166.5,161.5,161.5,7629000,"2018-08-16","PTRO"
161.5,161.5,161.5,161.5,0,"2018-08-17","PTRO"
162,169.5,161.5,169,5637000,"2018-08-20","PTRO"
169,169,165,168.5,7367000,"2018-08-21","PTRO"
168.5,168.5,168.5,168.5,0,"2018-08-22","PTRO"
171.5,173.5,168.5,170.5,8348000,"2018-08-23","PTRO"
170.5,170.5,166,166,6660000,"2018-08-24","PTRO"
166.5,170,166.5,168,3981000,"2018-08-27","PTRO"
168,173,168,173,9543000,"2018-08-28","PTRO"
173,175.5,169,170,5358000,"2018-08-29","PTRO"
172,178,170,170,22900000,"2018-08-30","PTRO"
169.5,186.5,169.5,185.5,84635000,"2018-08-31","PTRO"
187.5,202,186.5,197,97408000,"2018-09-03","PTRO"
197,208,197,205,88064000,"2018-09-04","PTRO"
205,205,175,184.5,102008000,"2018-09-05","PTRO"
180,189.5,176,188.5,59341000,"2018-09-06","PTRO"
190,204,188.5,197.5,74678000,"2018-09-07","PTRO"
199,201,189,194.5,42192000,"2018-09-10","PTRO"
194.5,194.5,194.5,194.5,0,"2018-09-11","PTRO"
195.5,199,191,192,33574000,"2018-09-12","PTRO"
193,200,193,196,44318000,"2018-09-13","PTRO"
196.5,217,196,214,162799000,"2018-09-14","PTRO"
216,219,206,212,79267000,"2018-09-17","PTRO"
212,215,202,212,56728000,"2018-09-18","PTRO"
215,219,208,212,30160000,"2018-09-19","PTRO"
216,216,210,212,29028000,"2018-09-20","PTRO"
215,217,210,210,32401000,"2018-09-21","PTRO"
211,212,196,198.5,63707000,"2018-09-24","PTRO"
198.5,204,190,202,55756000,"2018-09-25","PTRO"
203,211,200,201,54725000,"2018-09-26","PTRO"
201,211,201,208,32901000,"2018-09-27","PTRO"
209,210,204,204,22004000,"2018-09-28","PTRO"
207,213,205,207,26464000,"2018-10-01","PTRO"
210,215,200,201,47912000,"2018-10-02","PTRO"
202,203,195,200,20599000,"2018-10-03","PTRO"
200,202,191,194,22508000,"2018-10-04","PTRO"
190,194,187,193,17477000,"2018-10-05","PTRO"
193,197,191,192,10119000,"2018-10-08","PTRO"
192,192,188,189.5,12110000,"2018-10-09","PTRO"
190,195,189,195,10801000,"2018-10-10","PTRO"
190,190,182,187,22344000,"2018-10-11","PTRO"
186.5,192,185.5,188,8368000,"2018-10-12","PTRO"
190,192.5,187.5,188,10563000,"2018-10-15","PTRO"
188,191,182,190,18771000,"2018-10-16","PTRO"
190,197.5,190,192,18169000,"2018-10-17","PTRO"
192,193,188,188.5,10714000,"2018-10-18","PTRO"
188.5,191.5,187.5,188,4939000,"2018-10-19","PTRO"
188.5,191.5,188.5,190,6704000,"2018-10-22","PTRO"
188.5,191,185,185,5523000,"2018-10-23","PTRO"
185,191.5,185,188.5,20196000,"2018-10-24","PTRO"
188.5,190.5,183.5,190,8988000,"2018-10-25","PTRO"
193,194,190,190,8858000,"2018-10-26","PTRO"
191,193,188,189.5,5952000,"2018-10-29","PTRO"
185,191,185,188,3220000,"2018-10-30","PTRO"
188,202,188,202,46703000,"2018-10-31","PTRO"
210,212,204,209,71684000,"2018-11-01","PTRO"
215,215,203,203,18770000,"2018-11-02","PTRO"
202,207,201,205,23286000,"2018-11-05","PTRO"
205,208,202,203,16882000,"2018-11-06","PTRO"
203,206,201,201,7282000,"2018-11-07","PTRO"
202,209,202,204,12718000,"2018-11-08","PTRO"
204,205,197,197,14304000,"2018-11-09","PTRO"
197,202,196,198,7515000,"2018-11-12","PTRO"
198,199.5,190,198,11763000,"2018-11-13","PTRO"
198,201,196.5,197,6533000,"2018-11-14","PTRO"
198,198,193.5,194,11274000,"2018-11-15","PTRO"
194,199.5,194,195.5,8250000,"2018-11-16","PTRO"
197,197.5,191.5,192,5373000,"2018-11-19","PTRO"
192,192,192,192,0,"2018-11-20","PTRO"
190,191.5,176.5,177.5,24736000,"2018-11-21","PTRO"
177.5,180,171.5,172,15897000,"2018-11-22","PTRO"
172,172.5,165,167,28195000,"2018-11-23","PTRO"
169,170,160.5,163.5,29185000,"2018-11-26","PTRO"
164.5,168,164.5,167.5,22753000,"2018-11-27","PTRO"
169,180,168.5,178.5,26755000,"2018-11-28","PTRO"
180,182.5,173,174,19403000,"2018-11-29","PTRO"
175,176.5,168.5,169,11354000,"2018-11-30","PTRO"
171,174,169.5,171,15975000,"2018-12-03","PTRO"
171,175,171,175,10938000,"2018-12-04","PTRO"
175,182.5,173,178.5,45595000,"2018-12-05","PTRO"
178,185.5,178,179,49354000,"2018-12-06","PTRO"
180.5,181.5,175.5,176.5,14770000,"2018-12-07","PTRO"
177.5,179,175.5,177,5992000,"2018-12-10","PTRO"
177.5,177.5,167.5,176.5,11663000,"2018-12-11","PTRO"
176.5,182,176.5,178.5,7980000,"2018-12-12","PTRO"
178.5,182.5,178.5,182.5,15267000,"2018-12-13","PTRO"
184,187,182,182.5,35424000,"2018-12-14","PTRO"
183,183,180.5,180.5,6288000,"2018-12-17","PTRO"
180,180.5,175.5,177,23622000,"2018-12-18","PTRO"
177,178.5,173.5,178,6709000,"2018-12-19","PTRO"
178,179.5,177,178.5,6038000,"2018-12-20","PTRO"
178.5,182.5,177.5,178.5,6479000,"2018-12-21","PTRO"
178.5,178.5,178.5,178.5,0,"2018-12-24","PTRO"
178.5,178.5,178.5,178.5,0,"2018-12-25","PTRO"
178,178,174,174,15671000,"2018-12-26","PTRO"
178,178,174.5,175,28475000,"2018-12-27","PTRO"
175.5,180,175,178.5,6405000,"2018-12-28","PTRO"
178.5,178.5,178.5,178.5,0,"2018-12-31","PTRO"
178.5,178.5,178.5,178.5,0,"2019-01-01","PTRO"
180.5,181,178,179,3572000,"2019-01-02","PTRO"
179,180.5,179,179.5,6330000,"2019-01-03","PTRO"
180,185.5,180,184,31342000,"2019-01-04","PTRO"
185,191,184,190,28483000,"2019-01-07","PTRO"
191,193.5,187.5,190,16215000,"2019-01-08","PTRO"
192,193.5,189.5,190,10354000,"2019-01-09","PTRO"
190,193.5,190,190.5,4785000,"2019-01-10","PTRO"
190.5,192,189,190,9884000,"2019-01-11","PTRO"
190.5,191,184,186,9641000,"2019-01-14","PTRO"
186,190.5,181.5,189.5,19289000,"2019-01-15","PTRO"
189.5,198,189.5,193,16341000,"2019-01-16","PTRO"
195,202,195,199.5,32437000,"2019-01-17","PTRO"
200,204,199.5,200,10740000,"2019-01-18","PTRO"
201,207,199.5,199.5,20997000,"2019-01-21","PTRO"
199.5,200,196.5,197,6176000,"2019-01-22","PTRO"
197,201,193.5,198,8096000,"2019-01-23","PTRO"
198.5,202,197,197,4598000,"2019-01-24","PTRO"
197,199,196.5,196.5,5793000,"2019-01-25","PTRO"
197,207,197,203,26044000,"2019-01-28","PTRO"
204,208,198.5,198.5,16176000,"2019-01-29","PTRO"
198.5,203,198,198.5,5949000,"2019-01-30","PTRO"
199.5,202,198.5,198.5,6127000,"2019-01-31","PTRO"
199,199.5,195,197,6870000,"2019-02-01","PTRO"
197,198,195.5,196,5558000,"2019-02-04","PTRO"
196,196,196,196,0,"2019-02-05","PTRO"
196,197.5,192.5,197,9997000,"2019-02-06","PTRO"
199,199,195,195,6645000,"2019-02-07","PTRO"
195,195,190.5,192.5,8446000,"2019-02-08","PTRO"
192.5,193,185,187,7867000,"2019-02-11","PTRO"
188,188.5,183,184.5,5884000,"2019-02-12","PTRO"
185.5,189.5,183,188.5,7206000,"2019-02-13","PTRO"
190,192,186,186,5583000,"2019-02-14","PTRO"
185.5,186,181.5,182.5,5090000,"2019-02-15","PTRO"
184.5,190,184.5,187.5,4631000,"2019-02-18","PTRO"
188,195,188,192,8581000,"2019-02-19","PTRO"
194,195.5,191,192,3368000,"2019-02-20","PTRO"
192,198,192,198,9348000,"2019-02-21","PTRO"
198.5,205,197,199.5,18425000,"2019-02-22","PTRO"
203,203,196,198,6693000,"2019-02-25","PTRO"
198,198,190,190.5,5999000,"2019-02-26","PTRO"
192.5,199,190.5,197.5,7240000,"2019-02-27","PTRO"
193,199,193,193.5,3166000,"2019-02-28","PTRO"
195,196,192,193,2155000,"2019-03-01","PTRO"
194.5,198,194.5,196,4894000,"2019-03-04","PTRO"
197.5,201,193.5,195,6073000,"2019-03-05","PTRO"
195,198,193.5,194.5,1923000,"2019-03-06","PTRO"
194.5,194.5,194.5,194.5,0,"2019-03-07","PTRO"
194.5,194.5,191,191,2964000,"2019-03-08","PTRO"
191,192.5,190.5,192,6662000,"2019-03-11","PTRO"
190.5,191.5,186,188.5,4332000,"2019-03-12","PTRO"
188.5,190,187,189.5,2165000,"2019-03-13","PTRO"
191,192,189.5,190.5,1964000,"2019-03-14","PTRO"
192,192,190,190,1727000,"2019-03-15","PTRO"
190,193.5,189.5,192,1365000,"2019-03-18","PTRO"
193,194.5,192,192.5,3039000,"2019-03-19","PTRO"
193,193,191,191,2596000,"2019-03-20","PTRO"
191.5,191.5,189.5,190,2008000,"2019-03-21","PTRO"
191,191,189.5,190,2493000,"2019-03-22","PTRO"
189.5,191,186.5,187,4490000,"2019-03-25","PTRO"
189.5,190.5,188,188.5,3042000,"2019-03-26","PTRO"
188.5,190,187,187.5,3784000,"2019-03-27","PTRO"
188,189,186.5,187.5,2722000,"2019-03-28","PTRO"
188,189.5,181.5,183,9515000,"2019-03-29","PTRO"
183,186.5,180,183.5,5602000,"2019-04-01","PTRO"
183.5,188,181.5,181.5,2314000,"2019-04-02","PTRO"
181.5,181.5,181.5,181.5,0,"2019-04-03","PTRO"
183.5,187,179.5,180,6270000,"2019-04-04","PTRO"
181,182.5,178,179,5370000,"2019-04-05","PTRO"
181,182.5,176.5,177.5,3212000,"2019-04-08","PTRO"
179,180,178,178.5,1112000,"2019-04-09","PTRO"
179,180,178,178.5,2149000,"2019-04-10","PTRO"
179,180,178,178.5,1284000,"2019-04-11","PTRO"
179,179,178,179,1317000,"2019-04-12","PTRO"
180,180.5,178,178,2192000,"2019-04-15","PTRO"
179,182,178.5,182,4055000,"2019-04-16","PTRO"
182,182,182,182,0,"2019-04-17","PTRO"
183,189,182.5,187,11224000,"2019-04-18","PTRO"
187,187,187,187,0,"2019-04-19","PTRO"
187,191.5,186,189,12841000,"2019-04-22","PTRO"
189,192.5,189,189.5,15566000,"2019-04-23","PTRO"
189.5,191.5,188.5,190,26421000,"2019-04-24","PTRO"
191.5,194,191,191.5,15016000,"2019-04-25","PTRO"
192.5,192.5,188,189.5,18148000,"2019-04-26","PTRO"
191.5,191.5,189.5,190.5,12667000,"2019-04-29","PTRO"
191.5,192.5,190.5,191.5,21207000,"2019-04-30","PTRO"
191.5,191.5,191.5,191.5,0,"2019-05-01","PTRO"
191,191,177.5,180.5,9295000,"2019-05-02","PTRO"
181,181,172.5,175,9412000,"2019-05-03","PTRO"
175,175,169,170,7514000,"2019-05-06","PTRO"
170,174,170,174,4354000,"2019-05-07","PTRO"
174,176,171,172.5,4850000,"2019-05-08","PTRO"
172.5,174,170,170,4072000,"2019-05-09","PTRO"
170,170,169,169,4471000,"2019-05-10","PTRO"
172,172.5,167.5,168.5,2827000,"2019-05-13","PTRO"
169,169,160,162.5,9632000,"2019-05-14","PTRO"
167.5,167.5,157.5,159.5,2895000,"2019-05-15","PTRO"
159.5,160,153,153,5492000,"2019-05-16","PTRO"
153.5,154.5,150.5,150.5,6282000,"2019-05-17","PTRO"
153.5,153.5,148,151,4583000,"2019-05-20","PTRO"
151,159,151,155,2733000,"2019-05-21","PTRO"
155,157.5,153.5,155.5,1896000,"2019-05-22","PTRO"
156,161.5,155.5,161,3371000,"2019-05-23","PTRO"
161.5,165,158,161,1926000,"2019-05-24","PTRO"
161,164.5,161,163.5,3583000,"2019-05-27","PTRO"
165,171.5,163,163.5,3402000,"2019-05-28","PTRO"
163.5,163.5,160.5,162.5,998000,"2019-05-29","PTRO"
162.5,162.5,162.5,162.5,0,"2019-05-30","PTRO"
162.5,165,161.5,162.5,2248000,"2019-05-31","PTRO"
162.5,162.5,162.5,162.5,0,"2019-06-03","PTRO"
162.5,162.5,162.5,162.5,0,"2019-06-04","PTRO"
162.5,162.5,162.5,162.5,0,"2019-06-05","PTRO"
162.5,162.5,162.5,162.5,0,"2019-06-06","PTRO"
162.5,162.5,162.5,162.5,0,"2019-06-07","PTRO"
162.5,162.5,154,159.5,13603000,"2019-06-10","PTRO"
159.5,159.5,157.5,158.5,2885000,"2019-06-11","PTRO"
158.5,162.5,158.5,160,2899000,"2019-06-12","PTRO"
159.5,161.5,158.5,159,3286000,"2019-06-13","PTRO"
159.5,162.5,158,159,2227000,"2019-06-14","PTRO"
158.5,158.5,155.5,155.5,6931000,"2019-06-17","PTRO"
155.5,155.5,153,154.5,3064000,"2019-06-18","PTRO"
154.5,156.5,154.5,156.5,5057000,"2019-06-19","PTRO"
157,162,157,158.5,4330000,"2019-06-20","PTRO"
162,162,158.5,159,6649000,"2019-06-21","PTRO"
159.5,159.5,156.5,156.5,3509000,"2019-06-24","PTRO"
157,168.5,156,166.5,25157000,"2019-06-25","PTRO"
168.5,171.5,163.5,164,17405000,"2019-06-26","PTRO"
164,165.5,160,162.5,7448000,"2019-06-27","PTRO"
162.5,165,160.5,162,5389000,"2019-06-28","PTRO"
166,166,162.5,164.5,9508000,"2019-07-01","PTRO"
164.5,165.5,163,163,2672000,"2019-07-02","PTRO"
163,165,161,162,2210000,"2019-07-03","PTRO"
162.5,165.5,162,163,4157000,"2019-07-04","PTRO"
166,167.5,164,164.5,8874000,"2019-07-05","PTRO"
164.5,165,161.5,161.5,2207000,"2019-07-08","PTRO"
161.5,162,160.5,161.5,3600000,"2019-07-09","PTRO"
162,163.5,160.5,161,1816000,"2019-07-10","PTRO"
162,163,161.5,162,1784000,"2019-07-11","PTRO"
162,163.5,160.5,161,1715000,"2019-07-12","PTRO"
163,163,160,161,2365000,"2019-07-15","PTRO"
161.5,162.5,161,161,1923000,"2019-07-16","PTRO"
161,161.5,160.5,161,1779000,"2019-07-17","PTRO"
161,162,160.5,160.5,1822000,"2019-07-18","PTRO"
161,161.5,160.5,161,1051000,"2019-07-19","PTRO"
162,162,160,161,1455000,"2019-07-22","PTRO"
161.5,161.5,159.5,160.5,2627000,"2019-07-23","PTRO"
160.5,161,160,161,2663000,"2019-07-24","PTRO"
161,161.5,159.5,159.5,3429000,"2019-07-25","PTRO"
159.5,160.5,158.5,159,2933000,"2019-07-26","PTRO"
159.5,159.5,157,157.5,5547000,"2019-07-29","PTRO"
157.5,161,157.5,158,1697000,"2019-07-30","PTRO"
158.5,158.5,156,156.5,6790000,"2019-07-31","PTRO"
156.5,156.5,154.5,155,3230000,"2019-08-01","PTRO"
155,155,152,152,2225000,"2019-08-02","PTRO"
152.5,153.5,147,147.5,6709000,"2019-08-05","PTRO"
146,146,140,144,4819000,"2019-08-06","PTRO"
145,148,144.5,146,11605000,"2019-08-07","PTRO"
146.5,148.5,146.5,147.5,2483000,"2019-08-08","PTRO"
148,149,144,145,2839000,"2019-08-09","PTRO"
147.5,148.5,144.5,144.5,2659000,"2019-08-12","PTRO"
144.5,145,143.5,143.5,1896000,"2019-08-13","PTRO"
144.5,147.5,144,144,3299000,"2019-08-14","PTRO"
143,143,139,140,9356000,"2019-08-15","PTRO"
140,151,139.5,143,13741000,"2019-08-16","PTRO"
143,147.5,143,144,1300000,"2019-08-19","PTRO"
145,145,144,144.5,2818000,"2019-08-20","PTRO"
145,145.5,143,144,1323000,"2019-08-21","PTRO"
143.5,144.5,142,142.5,1302000,"2019-08-22","PTRO"
143.5,147.5,140.5,140.5,5480000,"2019-08-23","PTRO"
140.5,140.5,134,136,6123000,"2019-08-26","PTRO"
136.5,140,132.5,134,7038000,"2019-08-27","PTRO"
134,135,132,132.5,2436000,"2019-08-28","PTRO"
132.5,134.5,130,134.5,4835000,"2019-08-29","PTRO"
136,137,134.5,135,2039000,"2019-08-30","PTRO"
135,136,134.5,135,1373000,"2019-09-02","PTRO"
135,140,135,136.5,4266000,"2019-09-03","PTRO"
136.5,141,136.5,140.5,3401000,"2019-09-04","PTRO"
140.5,144,138.5,139,2449000,"2019-09-05","PTRO"
139,142,139,141.5,2925000,"2019-09-06","PTRO"
143,147,142,146.5,5124000,"2019-09-09","PTRO"
147,149,145.5,146,3877000,"2019-09-10","PTRO"
146,148.5,146,147.5,3450000,"2019-09-11","PTRO"
149.5,152.5,149,149.5,7366000,"2019-09-12","PTRO"
149.5,150,145,145,7032000,"2019-09-13","PTRO"
148.5,152,148.5,149.5,7476000,"2019-09-16","PTRO"
150.5,154,149.5,152.5,8079000,"2019-09-17","PTRO"
152.5,152.5,149,150,5955000,"2019-09-18","PTRO"
149,150.5,146,146,2425000,"2019-09-19","PTRO"
148.5,150.5,143.5,146,2205000,"2019-09-20","PTRO"
146,146,135,139.5,5685000,"2019-09-23","PTRO"
139.5,140,132.5,135.5,4536000,"2019-09-24","PTRO"
135.5,140,135.5,138.5,1599000,"2019-09-25","PTRO"
138.5,142.5,138.5,139,2336000,"2019-09-26","PTRO"
139.5,142,139,139,1744000,"2019-09-27","PTRO"
140,140,138,138,853000,"2019-09-30","PTRO"
140,141,138.5,138.5,338000,"2019-10-01","PTRO"
138.5,139,136.5,136.5,1424000,"2019-10-02","PTRO"
136.5,136.5,135,136.5,2524000,"2019-10-03","PTRO"
137,137,135.5,135.5,737000,"2019-10-04","PTRO"
135.5,137.5,135,135,527000,"2019-10-07","PTRO"
135,136,134.5,135.5,842000,"2019-10-08","PTRO"
137,137.5,134,134.5,845000,"2019-10-09","PTRO"
134.5,135.5,133.5,135,444000,"2019-10-10","PTRO"
136.5,136.5,131,134,4892000,"2019-10-11","PTRO"
135,135.5,133,135,1735000,"2019-10-14","PTRO"
135.5,135.5,132.5,134,3426000,"2019-10-15","PTRO"
134,136,134,135.5,1335000,"2019-10-16","PTRO"
135.5,137,135,136,939000,"2019-10-17","PTRO"
137,137.5,135.5,135.5,866000,"2019-10-18","PTRO"
137,138.5,135.5,135.5,3815000,"2019-10-21","PTRO"
136,137.5,135,135,1509000,"2019-10-22","PTRO"
136.5,137.5,135,137.5,2048000,"2019-10-23","PTRO"
138,138.5,135.5,137.5,1969000,"2019-10-24","PTRO"
138,138,136,136.5,856000,"2019-10-25","PTRO"
137.5,139.5,137,138,2233000,"2019-10-28","PTRO"
139,139.5,138,138.5,1440000,"2019-10-29","PTRO"
140,141.5,138,140.5,9112000,"2019-10-30","PTRO"
142,152.5,141,147.5,54186000,"2019-10-31","PTRO"
149,150.5,145.5,146,15281000,"2019-11-01","PTRO"
147.5,149,146.5,148,29949000,"2019-11-04","PTRO"
148,153.5,148,150.5,14869000,"2019-11-05","PTRO"
150.5,157,150.5,157,14575000,"2019-11-06","PTRO"
157,162,152,155.5,18011000,"2019-11-07","PTRO"
156,163,156,163,21024000,"2019-11-08","PTRO"
163.5,171,163.5,167,24442000,"2019-11-11","PTRO"
168,170.5,166.5,166.5,10202000,"2019-11-12","PTRO"
167,170,165,168,17226000,"2019-11-13","PTRO"
168.5,170,161.5,167.5,10577000,"2019-11-14","PTRO"
167.5,168,165,167,2677000,"2019-11-15","PTRO"
167,167,165,165,4117000,"2019-11-18","PTRO"
165,169,165,165.5,3060000,"2019-11-19","PTRO"
165.5,169,165.5,165.5,2525000,"2019-11-20","PTRO"
166,166,163,164,4796000,"2019-11-21","PTRO"
163.5,164.5,162.5,162.5,2857000,"2019-11-22","PTRO"
163,163,159.5,160,3586000,"2019-11-25","PTRO"
160,160,155,155,12950000,"2019-11-26","PTRO"
155,155,152.5,153.5,3418000,"2019-11-27","PTRO"
153.5,157,152.5,153.5,2540000,"2019-11-28","PTRO"
153.5,154.5,149.5,154.5,4478000,"2019-11-29","PTRO"
155,164,154.5,161,5634000,"2019-12-02","PTRO"
161,163.5,158.5,161,3735000,"2019-12-03","PTRO"
161,162,158,159,2128000,"2019-12-04","PTRO"
160,161.5,159,160,2782000,"2019-12-05","PTRO"
163,163,159.5,160,4146000,"2019-12-06","PTRO"
163.5,165,160.5,161.5,1498000,"2019-12-09","PTRO"
162.5,162.5,160,161,1815000,"2019-12-10","PTRO"
165,165,159,160,4496000,"2019-12-11","PTRO"
159,162,158,159.5,2554000,"2019-12-12","PTRO"
160,161,159.5,160,1648000,"2019-12-13","PTRO"
160,163.5,159,163,6080000,"2019-12-16","PTRO"
163.5,164,161,162.5,1681000,"2019-12-17","PTRO"
162.5,162.5,160.5,160.5,3815000,"2019-12-18","PTRO"
161,161,159.5,159.5,2916000,"2019-12-19","PTRO"
159,161,156,156,4987000,"2019-12-20","PTRO"
156,160.5,156,158.5,3350000,"2019-12-23","PTRO"
159.5,164.5,159.5,162,3292000,"2019-12-26","PTRO"
162,162.5,160,161,2128000,"2019-12-27","PTRO"
161,161.5,160,160.5,1378000,"2019-12-30","PTRO"
160.5,160.5,159,160,1210000,"2020-01-02","PTRO"
160,161,159.5,160.5,1273000,"2020-01-03","PTRO"
161,167.5,161,163.5,16813000,"2020-01-06","PTRO"
165,170,165,165.5,16757000,"2020-01-07","PTRO"
166.5,168.5,165,165,2812000,"2020-01-08","PTRO"
167,167,160,161.5,5089000,"2020-01-09","PTRO"
161.5,164,160,163.5,4170000,"2020-01-10","PTRO"
164,166.5,163,165.5,5049000,"2020-01-13","PTRO"
166,167,165,165.5,4531000,"2020-01-14","PTRO"
164.5,166.5,164,165.5,2088000,"2020-01-15","PTRO"
165.5,166.5,165,165,3067000,"2020-01-16","PTRO"
165,166,164,165.5,1352000,"2020-01-17","PTRO"
165.5,166,164,164,3317000,"2020-01-20","PTRO"
164,164,159,159,2120000,"2020-01-21","PTRO"
159,160,153.5,155.5,5355000,"2020-01-22","PTRO"
155,158,152.5,157.5,1702000,"2020-01-23","PTRO"
157.5,164,157.5,158.5,1329000,"2020-01-24","PTRO"
159.5,159.5,153.5,154,4693000,"2020-01-27","PTRO"
153.5,155.5,148,153.5,5819000,"2020-01-28","PTRO"
157,157,153.5,154.5,1747000,"2020-01-29","PTRO"
154.5,155,152.5,153.5,6336000,"2020-01-30","PTRO"
157.5,157.5,143,148,7104000,"2020-01-31","PTRO"
148,148,143,145,3896000,"2020-02-03","PTRO"
148,148,145,145,2946000,"2020-02-04","PTRO"
145,151.5,145,150,3349000,"2020-02-05","PTRO"
150,153.5,149.5,150,9310000,"2020-02-06","PTRO"
150,152,149,150,2876000,"2020-02-07","PTRO"
150,154,148.5,149,706000,"2020-02-10","PTRO"
149,152.5,148.5,150,2554000,"2020-02-11","PTRO"
152.5,152.5,149,150,535000,"2020-02-12","PTRO"
151,151,148.5,149,1356000,"2020-02-13","PTRO"
149,150.5,149,150,383000,"2020-02-14","PTRO"
150,153,146,150,3940000,"2020-02-17","PTRO"
151.5,152,149.5,150,5317000,"2020-02-18","PTRO"
150,152,149,150,14445000,"2020-02-19","PTRO"
150.5,152,149,150,14510000,"2020-02-20","PTRO"
150,151,149.5,150,2153000,"2020-02-21","PTRO"
149,151,146,147.5,2613000,"2020-02-24","PTRO"
147.5,150,146,148.5,2013000,"2020-02-25","PTRO"
148,148,143.5,145.5,4196000,"2020-02-26","PTRO"
145.5,145.5,134.5,135,7830000,"2020-02-27","PTRO"
133.5,135,125,128.5,8657000,"2020-02-28","PTRO"
128.5,137.5,125,129,7488000,"2020-03-02","PTRO"
130.5,137,129,131,12970000,"2020-03-03","PTRO"
131,138,129,136.5,14153000,"2020-03-04","PTRO"
138,138,133,135.5,4129000,"2020-03-05","PTRO"
135.5,137,132.5,136.5,4054000,"2020-03-06","PTRO"
135.5,135.5,127,127.5,8850000,"2020-03-09","PTRO"
127.5,130,126,127.5,4072000,"2020-03-10","PTRO"
129.5,129.5,123.5,124,5366000,"2020-03-11","PTRO"
124,124,112,112,16834000,"2020-03-12","PTRO"
112,112,112,112,0,"2020-03-13","PTRO"
110,112,106.5,107,5940000,"2020-03-16","PTRO"
107,107,100,100,6638000,"2020-03-17","PTRO"
100,101,93.5,94,4172000,"2020-03-18","PTRO"
94,94,87.5,87.5,8257000,"2020-03-19","PTRO"
87.5,100,86,90.5,30227000,"2020-03-20","PTRO"
91,105,89,89.5,22434000,"2020-03-23","PTRO"
90,98,90,94.5,9087000,"2020-03-24","PTRO"
96,115,96,103.5,34474000,"2020-03-26","PTRO"
108,124,108,113,21122000,"2020-03-27","PTRO"
113,113,105.5,107,7513000,"2020-03-30","PTRO"
108.5,115,107.5,113,6622000,"2020-03-31","PTRO"
113,122.5,113,117.5,13423000,"2020-04-01","PTRO"
117,123,117,120,7938000,"2020-04-02","PTRO"
122,130,122,130,11811000,"2020-04-03","PTRO"
135,136.5,130,135.5,14093000,"2020-04-06","PTRO"
136.5,139.5,127,133.5,17829000,"2020-04-07","PTRO"
133.5,133.5,128,133.5,10811000,"2020-04-08","PTRO"
134.5,137,130.5,136.5,4893000,"2020-04-09","PTRO"
136.5,148,136.5,144,16050000,"2020-04-13","PTRO"
144,146,138,142.5,9879000,"2020-04-14","PTRO"
142,144.5,137.5,138.5,11226000,"2020-04-15","PTRO"
138.5,144,138.5,140,9869000,"2020-04-16","PTRO"
141,143.5,141,142.5,12912000,"2020-04-17","PTRO"
143,146,142.5,143.5,16661000,"2020-04-20","PTRO"
143.5,143.5,133.5,141,19351000,"2020-04-21","PTRO"
133.5,133.5,131.5,131.5,5769000,"2020-04-22","PTRO"
129,129,123,127.5,18539000,"2020-04-23","PTRO"
126,128,121.5,121.5,5561000,"2020-04-24","PTRO"
121.5,124.5,119.5,120.5,3937000,"2020-04-27","PTRO"
121.5,122.5,119,122,3336000,"2020-04-28","PTRO"
122,124,122,122,2864000,"2020-04-29","PTRO"
124.5,127.5,124.5,125.5,4452000,"2020-04-30","PTRO"
125.5,125.5,121,122,3333000,"2020-05-04","PTRO"
122,125,121.5,123,2506000,"2020-05-05","PTRO"
124.5,126,122,122,9224000,"2020-05-06","PTRO"
123.5,126.5,123.5,124,10138000,"2020-05-08","PTRO"
125,132,125,128.5,9298000,"2020-05-11","PTRO"
130.5,130.5,126,126.5,7793000,"2020-05-12","PTRO"
126.5,126.5,123.5,124.5,4659000,"2020-05-13","PTRO"
125.5,126,124,124.5,3565000,"2020-05-14","PTRO"
124.5,126.5,122,122,3744000,"2020-05-15","PTRO"
124,124,119.5,120.5,7787000,"2020-05-18","PTRO"
121.5,125,121.5,121.5,5262000,"2020-05-19","PTRO"
124,124.5,120,121.5,4996000,"2020-05-20","PTRO"
121.5,122.5,120,122,6102000,"2020-05-26","PTRO"
122.5,123,120.5,121.5,4641000,"2020-05-27","PTRO"
121.5,122,119.5,120.5,7741000,"2020-05-28","PTRO"
121.5,122,120.5,122,2293000,"2020-05-29","PTRO"
122.5,124.5,122,124.5,8166000,"2020-06-02","PTRO"
125,128,125,127,7700000,"2020-06-03","PTRO"
128,129,127,127,8251000,"2020-06-04","PTRO"
126,127.5,124,127.5,3337000,"2020-06-05","PTRO"
128,135,127.5,130,22450000,"2020-06-08","PTRO"
130,134.5,129.5,130,11017000,"2020-06-09","PTRO"
129.5,130,127,127,9949000,"2020-06-10","PTRO"
127,131.5,127,128,8665000,"2020-06-11","PTRO"
129,129,121.5,128.5,5601000,"2020-06-12","PTRO"
129,130.5,128,128,5118000,"2020-06-15","PTRO"
128,130.5,128,130,3149000,"2020-06-16","PTRO"
130,131,129,130,4193000,"2020-06-17","PTRO"
130.5,133.5,130.5,132.5,3720000,"2020-06-18","PTRO"
132.5,138.5,132.5,137,13411000,"2020-06-19","PTRO"
137,140,134.5,136,7886000,"2020-06-22","PTRO"
136,136.5,134,134.5,3945000,"2020-06-23","PTRO"
134.5,137,134,135.5,3360000,"2020-06-24","PTRO"
135.5,135.5,132,133,5486000,"2020-06-25","PTRO"
130,134,130,133,2107000,"2020-06-26","PTRO"
133,134,131,132.5,2984000,"2020-06-29","PTRO"
132.5,132.5,131,132,3315000,"2020-06-30","PTRO"
132,135.5,132,135.5,4697000,"2020-07-01","PTRO"
135.5,137,134.5,135,4209000,"2020-07-02","PTRO"
135,136,134.5,135.5,3526000,"2020-07-03","PTRO"
135.5,137,135.5,135.5,3730000,"2020-07-06","PTRO"
136,138,136,137.5,5285000,"2020-07-07","PTRO"
137.5,141,137.5,141,10936000,"2020-07-08","PTRO"
141,146.5,141,146.5,12800000,"2020-07-09","PTRO"
146.5,146.5,143,146,9829000,"2020-07-10","PTRO"
146,162.5,145,162.5,41072000,"2020-07-13","PTRO"
165,175.5,155.5,161,69585000,"2020-07-14","PTRO"
161,165.5,160.5,162.5,15277000,"2020-07-15","PTRO"
162.5,168.5,160.5,167.5,26870000,"2020-07-16","PTRO"
167.5,177,167.5,172.5,37666000,"2020-07-17","PTRO"
173.5,180.5,173,180,40952000,"2020-07-20","PTRO"
183,185,174.5,179,25907000,"2020-07-21","PTRO"
180.5,181,176.5,180,12595000,"2020-07-22","PTRO"
180,192.5,180,191.5,34012000,"2020-07-23","PTRO"
192.5,193.5,187.5,189.5,16879000,"2020-07-24","PTRO"
189.5,191,186.5,190.5,12378000,"2020-07-27","PTRO"
191,194,190.5,192,14785000,"2020-07-28","PTRO"
191.5,192,188,191,9690000,"2020-07-29","PTRO"
191,201,191,197,27306000,"2020-07-30","PTRO"
197,200,183.5,183.5,36381000,"2020-08-03","PTRO"
183.5,187.5,176.5,185.5,14370000,"2020-08-04","PTRO"
185.5,187,184,186.5,5887000,"2020-08-05","PTRO"
188,195,188,192,15041000,"2020-08-06","PTRO"
192,196,190,191.5,9070000,"2020-08-07","PTRO"
191.5,195,190,193.5,12296000,"2020-08-10","PTRO"
193.5,196,192.5,194.5,12860000,"2020-08-11","PTRO"
194.5,195,192,193,6829000,"2020-08-12","PTRO"
193,194.5,190,190,8053000,"2020-08-13","PTRO"
189.5,190.5,186,188,6327000,"2020-08-14","PTRO"
188,188,183.5,186.5,16448000,"2020-08-18","PTRO"
186,194.5,186,193.5,18839000,"2020-08-19","PTRO"
193.5,196,191,193,8082000,"2020-08-24","PTRO"
193.5,210,192.5,199.5,79154000,"2020-08-25","PTRO"
200,204,197.5,200,21417000,"2020-08-26","PTRO"
202,204,197.5,198,8545000,"2020-08-27","PTRO"
198,199,196.5,197,3638000,"2020-08-28","PTRO"
198,199,189,190,13004000,"2020-08-31","PTRO"
188,190,186,189,15642000,"2020-09-01","PTRO"
189,192,189,190,7482000,"2020-09-02","PTRO"
190.5,191,185,185.5,14305000,"2020-09-03","PTRO"
184,184,177.5,181,13487000,"2020-09-04","PTRO"
181.5,182.5,179,180,8943000,"2020-09-07","PTRO"
179.5,182,177.5,179,6025000,"2020-09-08","PTRO"
179,179,170,172,21596000,"2020-09-09","PTRO"
170,170,160,160,17251000,"2020-09-10","PTRO"
160,173,149.5,170,26755000,"2020-09-11","PTRO"
170,179,170,173,15280000,"2020-09-14","PTRO"
173.5,174,172,172,6594000,"2020-09-15","PTRO"
173,173.5,170,170.5,1870000,"2020-09-16","PTRO"
172.5,173.5,169,172,3190000,"2020-09-17","PTRO"
172,172,170,170,1693000,"2020-09-18","PTRO"
171.5,174,165,167,5737000,"2020-09-21","PTRO"
165,167.5,160,162,7257000,"2020-09-22","PTRO"
162,167.5,156,157.5,6074000,"2020-09-23","PTRO"
157,157,149,152,10446000,"2020-09-24","PTRO"
153,165.5,153,164,11804000,"2020-09-25","PTRO"
165,167.5,159,160.5,3977000,"2020-09-28","PTRO"
160.5,164,160.5,161,2807000,"2020-09-29","PTRO"
161,165.5,160,161,3232000,"2020-09-30","PTRO"
163.5,163.5,157,161,3314000,"2020-10-01","PTRO"
159,163,158,159,2841000,"2020-10-02","PTRO"
159,165,159,161,4018000,"2020-10-05","PTRO"
161.5,167.5,161.5,163.5,3658000,"2020-10-06","PTRO"
163,165,163,164,1394000,"2020-10-07","PTRO"
164.5,170,164.5,167.5,4335000,"2020-10-08","PTRO"
167.5,170,167.5,168.5,2035000,"2020-10-09","PTRO"
174.5,174.5,170,171,2629000,"2020-10-12","PTRO"
172,173.5,166.5,171,5843000,"2020-10-13","PTRO"
171,173.5,169,173,3572000,"2020-10-14","PTRO"
173,174,170.5,171,4220000,"2020-10-15","PTRO"
171.5,172.5,168,170.5,3079000,"2020-10-16","PTRO"
170.5,172,168.5,170,2179000,"2020-10-19","PTRO"
170,172,168.5,169,5224000,"2020-10-20","PTRO"
169,171.5,167,170,3992000,"2020-10-21","PTRO"
170,170,168,168.5,1055000,"2020-10-22","PTRO"
168.5,170,167.5,169.5,1360000,"2020-10-23","PTRO"
170,171.5,169.5,171,3913000,"2020-10-26","PTRO"
171,171.5,170,170,2835000,"2020-10-27","PTRO"
170,170,168,169,2329000,"2020-11-02","PTRO"
170,171,169,170,2626000,"2020-11-03","PTRO"
170,171,166.5,167,9053000,"2020-11-04","PTRO"
170,170,166.5,169,4423000,"2020-11-05","PTRO"
170,170,168,170,2961000,"2020-11-06","PTRO"
170.5,172.5,170,171,7666000,"2020-11-09","PTRO"
173,175,172,173,10127000,"2020-11-10","PTRO"
175,178,173.5,177.5,13581000,"2020-11-11","PTRO"
177.5,181.5,177.5,179.5,16136000,"2020-11-12","PTRO"
179,180.5,175.5,175.5,6438000,"2020-11-13","PTRO"
175.5,178,173,176.5,8184000,"2020-11-16","PTRO"
180,180,177.5,177.5,7678000,"2020-11-17","PTRO"
178,180,178,178.5,3313000,"2020-11-18","PTRO"
178.5,186,178,183.5,24111000,"2020-11-19","PTRO"
183.5,185.5,180,184.5,11507000,"2020-11-20","PTRO"
185,194,185,190.5,30177000,"2020-11-23","PTRO"
190.5,194,190.5,191,14276000,"2020-11-24","PTRO"
194.5,199,191.5,192.5,17356000,"2020-11-25","PTRO"
193.5,195,192.5,193.5,8610000,"2020-11-26","PTRO"
194,196.5,193.5,195,11434000,"2020-11-27","PTRO"
195,219,181.5,200,91560000,"2020-11-30","PTRO"
200,220,200,212,69240000,"2020-12-01","PTRO"
212,218,205,209,25108000,"2020-12-02","PTRO"
211,213,205,207,16692000,"2020-12-03","PTRO"
207,211,202,205,16338000,"2020-12-04","PTRO"
205,210,204,205,18166000,"2020-12-07","PTRO"
206,215,206,210,30126000,"2020-12-08","PTRO"
210,215,208,209,14064000,"2020-12-10","PTRO"
210,217,210,212,16055000,"2020-12-11","PTRO"
213,216,210,213,13877000,"2020-12-14","PTRO"
214,215,210,210,12970000,"2020-12-15","PTRO"
215,215,210,213,16604000,"2020-12-16","PTRO"
213,215,208,210,19454000,"2020-12-17","PTRO"
210,212,207,210,12379000,"2020-12-18","PTRO"
211,215,207,210,20393000,"2020-12-21","PTRO"
211,211,197,198.5,23544000,"2020-12-22","PTRO"
198.5,202,187.5,192.5,27075000,"2020-12-23","PTRO"
194.5,202,192,197.5,12244000,"2020-12-28","PTRO"
197.5,201,196,197.5,9531000,"2020-12-29","PTRO"
195,197,192,193,9291000,"2020-12-30","PTRO"
193,198.5,190.5,198,9784000,"2021-01-04","PTRO"
198,202,198,198,9771000,"2021-01-05","PTRO"
198,198,193,194.5,7029000,"2021-01-06","PTRO"
194.5,197.5,193,195,8270000,"2021-01-07","PTRO"
196.5,202,196.5,198.5,15840000,"2021-01-08","PTRO"
201,208,201,208,26951000,"2021-01-11","PTRO"
208,213,201,202,23298000,"2021-01-12","PTRO"
205,211,204,207,17453000,"2021-01-13","PTRO"
208,211,204,205,10842000,"2021-01-14","PTRO"
207,210,199,201,12143000,"2021-01-15","PTRO"
201,201,197.5,197.5,7650000,"2021-01-18","PTRO"
198,198,187.5,191.5,12638000,"2021-01-19","PTRO"
191,195,188.5,192.5,6559000,"2021-01-20","PTRO"
192.5,197,192.5,195,4679000,"2021-01-21","PTRO"
195,200,191,192.5,5277000,"2021-01-22","PTRO"
192.5,192.5,179.5,182.5,17908000,"2021-01-25","PTRO"
182.5,187,182.5,183,12038000,"2021-01-26","PTRO"
183,186,171,177.5,14980000,"2021-01-27","PTRO"
175,179.5,170,170,12258000,"2021-01-28","PTRO"
171,179,167,172.5,8433000,"2021-01-29","PTRO"
171,180,169,178.5,8476000,"2021-02-01","PTRO"
180,182.5,178.5,179.5,6839000,"2021-02-02","PTRO"
185,187,181.5,185,5030000,"2021-02-03","PTRO"
185,188,183,183.5,6224000,"2021-02-04","PTRO"
183.5,186,183.5,184.5,3012000,"2021-02-05","PTRO"
187,187.5,184.5,186.5,3452000,"2021-02-08","PTRO"
186.5,189.5,181,181,4516000,"2021-02-09","PTRO"
181,182,180,182,3106000,"2021-02-10","PTRO"
182,185.5,181,184,1678000,"2021-02-11","PTRO"
184.5,187.5,184,184.5,3725000,"2021-02-15","PTRO"
186,186,182,184.5,3214000,"2021-02-16","PTRO"
184.5,185.5,181,182,5962000,"2021-02-17","PTRO"
182,184,180,180,2631000,"2021-02-18","PTRO"
180.5,181.5,179.5,179.5,2865000,"2021-02-19","PTRO"
180,187,179.5,184.5,8431000,"2021-02-22","PTRO"
184.5,186,180,180.5,6694000,"2021-02-23","PTRO"
183,184.5,181,183.5,3844000,"2021-02-24","PTRO"
184.5,185.5,183.5,184.5,3e+06,"2021-02-25","PTRO"
184,184.5,182,184,2377000,"2021-02-26","PTRO"
184,188.5,184,184,5962000,"2021-03-01","PTRO"
186,186.5,181,181,13053000,"2021-03-02","PTRO"
182,183.5,181,182.5,3319000,"2021-03-03","PTRO"
183,184.5,180,183,4555000,"2021-03-04","PTRO"
183,184,180.5,180.5,3252000,"2021-03-05","PTRO"
180.5,184.5,180,182,3772000,"2021-03-08","PTRO"
182,182,179.5,180,2856000,"2021-03-09","PTRO"
180,181,178,179.5,3746000,"2021-03-10","PTRO"
180,186,179.5,182,6608000,"2021-03-12","PTRO"
185,187,183.5,184,3674000,"2021-03-15","PTRO"
184,186,182,183,2777000,"2021-03-16","PTRO"
184,185,183.5,185,2931000,"2021-03-17","PTRO"
185,186,184.5,186,3669000,"2021-03-18","PTRO"
186,187,185,186,4117000,"2021-03-19","PTRO"
186,192.5,186,192,17092000,"2021-03-22","PTRO"
193.5,195,190,190,8463000,"2021-03-23","PTRO"
190,190,180,180.5,12241000,"2021-03-24","PTRO"
180.5,184,180.5,182,5800000,"2021-03-25","PTRO"
182,186,182,186,3100000,"2021-03-26","PTRO"
186,189,184.5,185,3843000,"2021-03-29","PTRO"
185,185.5,180,180.5,3803000,"2021-03-30","PTRO"
180.5,207,180.5,194,66139000,"2021-03-31","PTRO"
194,198,190.5,193,20965000,"2021-04-01","PTRO"
193,197.5,193,195.5,10669000,"2021-04-05","PTRO"
198,199.5,195.5,196,8304000,"2021-04-06","PTRO"
196.5,198.5,196,198,8349000,"2021-04-07","PTRO"
198,202,198,199,8658000,"2021-04-08","PTRO"
200,214,200,207,44970000,"2021-04-09","PTRO"
208,210,193,202,25863000,"2021-04-12","PTRO"
202,202,196.5,201,13730000,"2021-04-13","PTRO"
201,203,199.5,202,7749000,"2021-04-14","PTRO"
204,208,200,203,6958000,"2021-04-15","PTRO"
204,204,200,201,4477000,"2021-04-16","PTRO"
202,205,201,203,6394000,"2021-04-19","PTRO"
204,205,202,203,6155000,"2021-04-20","PTRO"
203,204,201,203,5725000,"2021-04-21","PTRO"
204,205,201,203,4234000,"2021-04-22","PTRO"
204,204,202,203,3302000,"2021-04-23","PTRO"
205,209,203,206,9274000,"2021-04-26","PTRO"
206,216,206,216,34478000,"2021-04-27","PTRO"
218,218,211,218,21347000,"2021-04-28","PTRO"
218,229,216,229,28840000,"2021-04-29","PTRO"
229,231,213,227,47001000,"2021-04-30","PTRO"
227,228,217,218,18621000,"2021-05-03","PTRO"
218,224,213,215,17757000,"2021-05-04","PTRO"
216,221,214,220,13359000,"2021-05-05","PTRO"
219,224,219,224,19367000,"2021-05-06","PTRO"
224,228,224,227,22422000,"2021-05-07","PTRO"
227,230,224,227,32502000,"2021-05-10","PTRO"
225,225,212,214,19979000,"2021-05-11","PTRO"
214,215,201,204,18182000,"2021-05-17","PTRO"
203,207,200,207,9114000,"2021-05-18","PTRO"
207,208,201,202,5117000,"2021-05-19","PTRO"
200,203,197.5,197.5,14327000,"2021-05-20","PTRO"
197.5,201,195,199,10491000,"2021-05-21","PTRO"
200,201,195,196,9190000,"2021-05-24","PTRO"
195,199.5,195,198,5434000,"2021-05-25","PTRO"
198.5,204,198,201,9343000,"2021-05-27","PTRO"
202,203,196.5,199,5503000,"2021-05-28","PTRO"
202,202,197.5,199,5401000,"2021-05-31","PTRO"
200,210,199,209,11684000,"2021-06-02","PTRO"
209,211,201,203,7761000,"2021-06-03","PTRO"
204,206,199.5,200,7235000,"2021-06-04","PTRO"
200,204,198,198.5,7540000,"2021-06-07","PTRO"
198.5,201,197.5,197.5,7076000,"2021-06-08","PTRO"
198,199.5,196.5,198,5368000,"2021-06-09","PTRO"
198,199,196.5,197.5,6670000,"2021-06-10","PTRO"
198.5,205,197.5,200,10882000,"2021-06-11","PTRO"
200,202,197.5,199.5,4141000,"2021-06-14","PTRO"
199.5,199.5,196.5,197.5,6026000,"2021-06-15","PTRO"
197.5,198.5,195.5,198.5,6581000,"2021-06-16","PTRO"
199,199.5,195.5,195.5,4367000,"2021-06-17","PTRO"
195.5,197,190,191,9032000,"2021-06-18","PTRO"
191,191,181.5,188,7869000,"2021-06-21","PTRO"
188,193,188,188.5,7009000,"2021-06-22","PTRO"
189,193,189,191.5,3464000,"2021-06-23","PTRO"
192,192,188.5,189.5,2567000,"2021-06-24","PTRO"
189.5,189.5,187,188.5,2790000,"2021-06-25","PTRO"
188.5,196.5,186,192,6046000,"2021-06-28","PTRO"
192,193.5,189,189.5,2692000,"2021-06-29","PTRO"
191,193,189.5,191,3779000,"2021-06-30","PTRO"
191,194,191,191,3654000,"2021-07-01","PTRO"
191.5,193,190.5,191,3522000,"2021-07-02","PTRO"
191.5,192,189,190.5,4275000,"2021-07-05","PTRO"
191,193,190,193,6602000,"2021-07-06","PTRO"
193,195.5,192.5,195.5,4548000,"2021-07-07","PTRO"
195.5,196.5,195,195,4878000,"2021-07-08","PTRO"
195,195,192.5,193,2940000,"2021-07-09","PTRO"
193,193,191,191.5,3625000,"2021-07-12","PTRO"
191,191.5,189.5,190,2548000,"2021-07-13","PTRO"
190,190,186,186.5,5698000,"2021-07-14","PTRO"
186.5,189,185.5,186,3164000,"2021-07-15","PTRO"
186,188,185.5,187,2238000,"2021-07-16","PTRO"
187,191,187,188.5,5166000,"2021-07-19","PTRO"
188.5,190,188,188.5,3380000,"2021-07-21","PTRO"
189,195,188,190.5,7257000,"2021-07-22","PTRO"
191,192.5,189,189,7086000,"2021-07-23","PTRO"
189,192,189,190,3737000,"2021-07-26","PTRO"
191,191.5,189.5,189.5,2364000,"2021-07-27","PTRO"
189.5,190,188,188.5,3704000,"2021-07-28","PTRO"
188.5,192,188,189.5,1414000,"2021-07-29","PTRO"
190,198,190,194,15642000,"2021-07-30","PTRO"
194,197,193.5,196.5,11614000,"2021-08-02","PTRO"
197,198.5,195.5,197,4994000,"2021-08-03","PTRO"
197,198,196,196,3907000,"2021-08-04","PTRO"
195.5,203,195.5,197.5,14510000,"2021-08-05","PTRO"
197.5,200,197,197,9599000,"2021-08-06","PTRO"
197.5,198,191,192.5,11228000,"2021-08-09","PTRO"
192.5,195,188.5,193,6015000,"2021-08-10","PTRO"
193,197.5,193,197.5,5696000,"2021-08-12","PTRO"
198,200,197,197.5,3107000,"2021-08-13","PTRO"
198,201,198,200,8755000,"2021-08-16","PTRO"
200,204,198.5,203,11415000,"2021-08-18","PTRO"
203,207,197.5,198,13190000,"2021-08-19","PTRO"
198,201,194.5,200,7868000,"2021-08-20","PTRO"
200,206,200,202,10792000,"2021-08-23","PTRO"
202,205,201,203,6225000,"2021-08-24","PTRO"
201,207,200,205,6196000,"2021-08-25","PTRO"
207,207,203,205,7466000,"2021-08-26","PTRO"
205,227,205,225,62958000,"2021-08-27","PTRO"
226,235,223,234,38477000,"2021-08-30","PTRO"
234,236,227,228,15384000,"2021-08-31","PTRO"
229,229,220,220,12886000,"2021-09-01","PTRO"
220,227,217,227,10513000,"2021-09-02","PTRO"
230,240,226,238,32069000,"2021-09-03","PTRO"
239,245,233,238,19089000,"2021-09-06","PTRO"
238,242,237,238,6174000,"2021-09-07","PTRO"
238,238,233,233,7599000,"2021-09-08","PTRO"
233,237,222,237,8211000,"2021-09-09","PTRO"
237,237,234,235,3404000,"2021-09-10","PTRO"
235,235,229,232,3383000,"2021-09-13","PTRO"
232,261,232,261,35842000,"2021-09-14","PTRO"
260,263,253,255,8965000,"2021-09-15","PTRO"
255,259,251,252,3153000,"2021-09-16","PTRO"
251,252,240,240,7041000,"2021-09-17","PTRO"
244,253,233,233,15378000,"2021-09-20","PTRO"
234,243,220,242,14267000,"2021-09-21","PTRO"
241,248,236,244,6462000,"2021-09-22","PTRO"
245,247,239,241,5266000,"2021-09-23","PTRO"
241,249,238,238,13630000,"2021-09-24","PTRO"
240,240,232,232,10281000,"2021-09-27","PTRO"
232,243,220,234,37346000,"2021-09-28","PTRO"
236,238,230,230,18959000,"2021-09-29","PTRO"
230,238,221,237,24322000,"2021-09-30","PTRO"
237,245,237,241,20138000,"2021-10-01","PTRO"
241,255,240,250,18225000,"2021-10-04","PTRO"
252,255,242,242,18118000,"2021-10-05","PTRO"
245,249,240,247,17132000,"2021-10-06","PTRO"
245,247,235,236,14793000,"2021-10-07","PTRO"
237,254,237,250,21133000,"2021-10-08","PTRO"
250,254,250,252,16500000,"2021-10-11","PTRO"
253,288,253,281,52963000,"2021-10-12","PTRO"
281,287,277,278,27392000,"2021-10-13","PTRO"
280,281,268,273,20478000,"2021-10-14","PTRO"
274,274,265,266,13205000,"2021-10-15","PTRO"
266,268,263,263,21648000,"2021-10-18","PTRO"
263,263,257,259,10538000,"2021-10-19","PTRO"
260,260,251,255,10803000,"2021-10-21","PTRO"
255,255,248,252,5322000,"2021-10-22","PTRO"
254,265,252,262,16730000,"2021-10-25","PTRO"
262,265,259,262,6778000,"2021-10-26","PTRO"
263,264,256,258,6742000,"2021-10-27","PTRO"
258,258,245,248,15317000,"2021-10-28","PTRO"
248,254,248,254,6267000,"2021-10-29","PTRO"
252,254,244,250,9126000,"2021-11-01","PTRO"
253,253,246,246,5938000,"2021-11-02","PTRO"
246,255,246,255,5934000,"2021-11-03","PTRO"
257,260,255,260,6847000,"2021-11-04","PTRO"
263,263,259,260,5208000,"2021-11-05","PTRO"
261,280,260,277,27144000,"2021-11-08","PTRO"
278,293,278,280,38225000,"2021-11-09","PTRO"
280,288,277,280,11407000,"2021-11-10","PTRO"
281,281,270,276,5625000,"2021-11-11","PTRO"
276,278,265,271,7127000,"2021-11-12","PTRO"
271,271,253,256,15013000,"2021-11-15","PTRO"
257,261,256,258,3653000,"2021-11-16","PTRO"
258,258,253,257,6250000,"2021-11-17","PTRO"
257,258,250,251,7745000,"2021-11-18","PTRO"
251,255,250,254,3429000,"2021-11-19","PTRO"
254,255,246,248,11101000,"2021-11-22","PTRO"
248,254,248,252,9586000,"2021-11-23","PTRO"
253,254,249,249,7054000,"2021-11-24","PTRO"
250,252,247,247,5820000,"2021-11-25","PTRO"
248,248,232,234,15961000,"2021-11-26","PTRO"
233,233,225,231,15783000,"2021-11-29","PTRO"
229,238,229,235,5403000,"2021-11-30","PTRO"
234,242,229,229,5663000,"2021-12-01","PTRO"
229,235,222,232,7044000,"2021-12-02","PTRO"
238,242,234,234,13040000,"2021-12-03","PTRO"
240,244,235,237,4816000,"2021-12-06","PTRO"
237,239,234,235,4464000,"2021-12-07","PTRO"
236,240,235,240,3944000,"2021-12-08","PTRO"
244,245,236,238,4348000,"2021-12-09","PTRO"
239,239,231,234,4701000,"2021-12-10","PTRO"
234,239,232,237,3267000,"2021-12-13","PTRO"
238,240,231,235,4512000,"2021-12-14","PTRO"
236,239,230,236,8144000,"2021-12-15","PTRO"
236,238,230,233,3455000,"2021-12-16","PTRO"
236,237,229,230,3566000,"2021-12-17","PTRO"
234,234,220,220,9272000,"2021-12-20","PTRO"
220,223,217,223,4794000,"2021-12-21","PTRO"
223,225,222,222,3218000,"2021-12-22","PTRO"
222,222,219,220,1942000,"2021-12-23","PTRO"
220,220,218,220,2055000,"2021-12-24","PTRO"
220,220,218,218,3121000,"2021-12-27","PTRO"
221,225,221,223,2223000,"2021-12-28","PTRO"
224,225,221,223,1157000,"2021-12-29","PTRO"
223,223,215,217,5471000,"2021-12-30","PTRO"
220,220,210,213,9107000,"2022-01-03","PTRO"
213,221,210,220,4580000,"2022-01-04","PTRO"
220,226,220,222,4211000,"2022-01-05","PTRO"
222,224,212,217,4112000,"2022-01-06","PTRO"
217,229,216,225,10145000,"2022-01-07","PTRO"
225,226,220,221,3106000,"2022-01-10","PTRO"
223,225,220,221,1870000,"2022-01-11","PTRO"
222,229,218,224,8718000,"2022-01-12","PTRO"
225,225,219,222,2012000,"2022-01-13","PTRO"
222,227,220,222,1570000,"2022-01-14","PTRO"
221,224,215,218,4662000,"2022-01-17","PTRO"
218,219,212,218,2381000,"2022-01-18","PTRO"
218,219,215,216,793000,"2022-01-19","PTRO"
216,219,211,215,1187000,"2022-01-20","PTRO"
215,218,210,216,5925000,"2022-01-21","PTRO"
216,230,215,230,12694000,"2022-01-24","PTRO"
230,232,221,222,9900000,"2022-01-25","PTRO"
222,229,220,229,7049000,"2022-01-26","PTRO"
229,232,229,230,17865000,"2022-01-27","PTRO"
231,232,229,230,8212000,"2022-01-28","PTRO"
230,233,229,229,7314000,"2022-01-31","PTRO"
229,231,226,226,3485000,"2022-02-02","PTRO"
226,228,222,222,5957000,"2022-02-03","PTRO"
223,226,223,225,2601000,"2022-02-04","PTRO"
227,230,226,227,4945000,"2022-02-07","PTRO"
228,232,227,229,10883000,"2022-02-08","PTRO"
229,231,228,228,10089000,"2022-02-09","PTRO"
228,232,228,232,6739000,"2022-02-10","PTRO"
232,244,232,240,20692000,"2022-02-11","PTRO"
245,254,240,252,39877000,"2022-02-14","PTRO"
252,265,252,265,28888000,"2022-02-15","PTRO"
265,279,265,274,39849000,"2022-02-16","PTRO"
274,279,255,260,30411000,"2022-02-17","PTRO"
261,265,248,254,14935000,"2022-02-18","PTRO"
257,264,254,258,15854000,"2022-02-21","PTRO"
258,262,250,255,7837000,"2022-02-22","PTRO"
257,261,254,254,11555000,"2022-02-23","PTRO"
255,290,255,281,80242000,"2022-02-24","PTRO"
279,289,271,282,31505000,"2022-02-25","PTRO"
282,295,272,276,60556000,"2022-03-01","PTRO"
276,284,274,275,52450000,"2022-03-02","PTRO"
277,280,276,280,20041000,"2022-03-04","PTRO"
281,288,280,282,26177000,"2022-03-07","PTRO"
285,288,278,279,24803000,"2022-03-08","PTRO"
280,280,274,275,25177000,"2022-03-09","PTRO"
275,276,268,274,26253000,"2022-03-10","PTRO"
274,275,270,271,3524000,"2022-03-11","PTRO"
271,272,258,266,12249000,"2022-03-14","PTRO"
266,266,259,262,6327000,"2022-03-15","PTRO"
262,268,261,268,5579000,"2022-03-16","PTRO"
269,273,269,273,6454000,"2022-03-17","PTRO"
273,277,273,275,6307000,"2022-03-18","PTRO"
275,278,270,275,4055000,"2022-03-21","PTRO"
276,276,272,274,2425000,"2022-03-22","PTRO"
273,275,270,272,3543000,"2022-03-23","PTRO"
272,274,271,272,3453000,"2022-03-24","PTRO"
272,274,271,272,3425000,"2022-03-25","PTRO"
273,274,270,271,2279000,"2022-03-28","PTRO"
272,272,268,270,9733000,"2022-03-29","PTRO"
272,276,271,273,10511000,"2022-03-30","PTRO"
274,275,271,272,8022000,"2022-03-31","PTRO"
272,272,267,270,9681000,"2022-04-01","PTRO"
270,274,270,272,4651000,"2022-04-04","PTRO"
272,282,272,281,20919000,"2022-04-05","PTRO"
281,285,275,276,11633000,"2022-04-06","PTRO"
276,281,274,280,7966000,"2022-04-07","PTRO"
281,298,281,293,28426000,"2022-04-08","PTRO"
293,302,282,288,35345000,"2022-04-11","PTRO"
288,295,287,293,13884000,"2022-04-12","PTRO"
293,305,293,305,42543000,"2022-04-13","PTRO"
305,312,305,305,39624000,"2022-04-14","PTRO"
305,305,293,295,30382000,"2022-04-18","PTRO"
295,298,294,296,14324000,"2022-04-19","PTRO"
297,300,291,295,10858000,"2022-04-20","PTRO"
295,305,295,297,15466000,"2022-04-21","PTRO"
296,297,286,293,19222000,"2022-04-22","PTRO"
292,292,280,285,17596000,"2022-04-25","PTRO"
285,285,281,282,7970000,"2022-04-26","PTRO"
282,288,278,288,8093000,"2022-04-27","PTRO"
288,292,288,292,9274000,"2022-04-28","PTRO"
292,297,280,283,14086000,"2022-05-09","PTRO"
281,283,274,275,21065000,"2022-05-10","PTRO"
275,284,275,280,9643000,"2022-05-11","PTRO"
281,283,270,270,35799000,"2022-05-12","PTRO"
270,278,270,276,5502000,"2022-05-13","PTRO"
273,279,273,277,5492000,"2022-05-17","PTRO"
278,280,277,277,3602000,"2022-05-18","PTRO"
276,287,274,282,16325000,"2022-05-19","PTRO"
282,287,280,284,7513000,"2022-05-20","PTRO"
284,289,280,280,6355000,"2022-05-23","PTRO"
280,283,279,281,5523000,"2022-05-24","PTRO"
282,283,281,281,4428000,"2022-05-25","PTRO"
283,286,281,282,6895000,"2022-05-27","PTRO"
282,285,281,285,9501000,"2022-05-30","PTRO"
285,288,283,286,8503000,"2022-05-31","PTRO"
288,296,286,287,28409000,"2022-06-02","PTRO"
286,292,285,286,12460000,"2022-06-03","PTRO"
286,291,285,290,8590000,"2022-06-06","PTRO"
290,295,287,293,12110000,"2022-06-07","PTRO"
293,295,290,291,5633000,"2022-06-08","PTRO"
291,294,291,292,4666000,"2022-06-09","PTRO"
292,292,286,286,8905000,"2022-06-10","PTRO"
286,286,272,277,19491000,"2022-06-13","PTRO"
277,282,271,280,5077000,"2022-06-14","PTRO"
280,281,276,278,8795000,"2022-06-15","PTRO"
278,282,278,281,2428000,"2022-06-16","PTRO"
280,281,277,280,3604000,"2022-06-17","PTRO"
280,282,279,281,2293000,"2022-06-20","PTRO"
280,285,280,284,4783000,"2022-06-21","PTRO"
286,289,283,285,2998000,"2022-06-22","PTRO"
285,287,284,285,3768000,"2022-06-23","PTRO"
285,289,284,286,2902000,"2022-06-24","PTRO"
287,293,286,287,7413000,"2022-06-27","PTRO"
288,290,286,287,4238000,"2022-06-28","PTRO"
287,288,285,286,3012000,"2022-06-29","PTRO"
287,287,280,280,11997000,"2022-06-30","PTRO"
280,280,277,278,7321000,"2022-07-01","PTRO"
278,278,272,275,9297000,"2022-07-04","PTRO"
275,282,273,280,3810000,"2022-07-05","PTRO"
280,282,273,274,5179000,"2022-07-06","PTRO"
274,278,274,277,4409000,"2022-07-07","PTRO"
278,279,277,278,1258000,"2022-07-08","PTRO"
278,280,276,278,1283000,"2022-07-11","PTRO"
281,284,276,282,4190000,"2022-07-12","PTRO"
285,287,277,279,1900000,"2022-07-13","PTRO"
279,279,262,275,9935000,"2022-07-14","PTRO"
275,275,268,269,7668000,"2022-07-15","PTRO"
269,269,266,269,1947000,"2022-07-18","PTRO"
269,273,268,272,5797000,"2022-07-19","PTRO"
273,278,272,276,2491000,"2022-07-20","PTRO"
276,279,274,277,5795000,"2022-07-21","PTRO"
277,287,275,283,23905000,"2022-07-22","PTRO"
283,286,283,285,7678000,"2022-07-25","PTRO"
285,286,281,285,4343000,"2022-07-26","PTRO"
285,290,281,289,4010000,"2022-07-27","PTRO"
289,294,289,294,14482000,"2022-07-28","PTRO"
300,304,296,297,18407000,"2022-07-29","PTRO"
297,304,297,300,11964000,"2022-08-01","PTRO"
300,302,297,298,6795000,"2022-08-02","PTRO"
298,300,298,299,6470000,"2022-08-03","PTRO"
299,304,299,301,5019000,"2022-08-04","PTRO"
301,303,299,299,5054000,"2022-08-05","PTRO"
300,301,297,300,4627000,"2022-08-08","PTRO"
304,310,300,302,9984000,"2022-08-09","PTRO"
302,303,298,298,3922000,"2022-08-10","PTRO"
299,301,298,298,6787000,"2022-08-11","PTRO"
298,301,298,299,9804000,"2022-08-12","PTRO"
299,301,298,300,3155000,"2022-08-15","PTRO"
300,300,298,299,3238000,"2022-08-16","PTRO"
300,302,299,300,5485000,"2022-08-18","PTRO"
300,300,299,299,1775000,"2022-08-19","PTRO"
299,300,296,298,12741000,"2022-08-22","PTRO"
298,298,296,297,2435000,"2022-08-23","PTRO"
297,308,295,306,17089000,"2022-08-24","PTRO"
306,307,305,306,43804000,"2022-08-25","PTRO"
306,308,305,307,69400000,"2022-08-26","PTRO"
307,312,306,310,13459000,"2022-08-29","PTRO"
310,310,308,308,10287000,"2022-08-30","PTRO"
310,310,308,309,9825000,"2022-08-31","PTRO"
310,312,308,310,34313000,"2022-09-01","PTRO"
310,312,309,311,19629000,"2022-09-02","PTRO"
311,311,309,311,5558000,"2022-09-05","PTRO"
312,312,309,311,7048000,"2022-09-06","PTRO"
311,311,309,310,9773000,"2022-09-07","PTRO"
311,311,308,309,41775000,"2022-09-08","PTRO"
309,310,308,309,10154000,"2022-09-09","PTRO"
310,310,309,309,5217000,"2022-09-12","PTRO"
309,310,309,309,14593000,"2022-09-13","PTRO"
309,310,308,309,8939000,"2022-09-14","PTRO"
309,310,309,309,10488000,"2022-09-15","PTRO"
310,310,309,309,10509000,"2022-09-16","PTRO"
310,310,309,310,11196000,"2022-09-19","PTRO"
310,310,308,309,106322000,"2022-09-20","PTRO"
309,310,309,310,3864000,"2022-09-21","PTRO"
310,310,298,307,5775000,"2022-09-22","PTRO"
308,308,302,308,4351000,"2022-09-23","PTRO"
307,310,306,308,5745000,"2022-09-26","PTRO"
307,308,300,305,5337000,"2022-09-27","PTRO"
303,303,291,297,11998000,"2022-09-28","PTRO"
297,300,288,290,14426000,"2022-09-29","PTRO"
290,290,272,273,10453000,"2022-09-30","PTRO"
273,299,273,296,8428000,"2022-10-03","PTRO"
296,304,296,301,4546000,"2022-10-04","PTRO"
301,304,300,301,2464000,"2022-10-05","PTRO"
300,301,297,301,5489000,"2022-10-06","PTRO"
301,301,298,301,3596000,"2022-10-07","PTRO"
298,298,289,293,4670000,"2022-10-10","PTRO"
293,300,290,295,4321000,"2022-10-11","PTRO"
294,300,291,299,3167000,"2022-10-12","PTRO"
299,300,294,294,2605000,"2022-10-13","PTRO"
294,294,291,291,1414000,"2022-10-14","PTRO"
291,293,288,289,2199000,"2022-10-17","PTRO"
289,293,288,289,582000,"2022-10-18","PTRO"
288,293,279,289,782000,"2022-10-19","PTRO"
289,289,280,285,773000,"2022-10-20","PTRO"
285,289,285,286,740000,"2022-10-21","PTRO"
286,287,283,286,1419000,"2022-10-24","PTRO"
286,287,284,286,859000,"2022-10-25","PTRO"
286,288,281,287,925000,"2022-10-26","PTRO"
287,287,284,287,1319000,"2022-10-27","PTRO"
289,299,287,291,1720000,"2022-10-28","PTRO"
295,298,291,296,1988000,"2022-10-31","PTRO"
296,297,287,287,919000,"2022-11-01","PTRO"
287,296,287,296,2091000,"2022-11-02","PTRO"
296,296,290,292,418000,"2022-11-03","PTRO"
292,293,289,293,458000,"2022-11-04","PTRO"
293,293,289,291,2040000,"2022-11-07","PTRO"
292,300,290,295,2381000,"2022-11-08","PTRO"
295,300,292,294,1383000,"2022-11-09","PTRO"
293,293,290,293,919000,"2022-11-10","PTRO"
291,294,289,292,1658000,"2022-11-11","PTRO"
295,330,291,326,22194000,"2022-11-14","PTRO"
326,330,317,318,7863000,"2022-11-15","PTRO"
318,320,310,314,3923000,"2022-11-16","PTRO"
312,319,303,316,1758000,"2022-11-17","PTRO"
316,324,310,321,3764000,"2022-11-18","PTRO"
321,322,315,321,1059000,"2022-11-21","PTRO"
321,321,317,320,5096000,"2022-11-22","PTRO"
320,320,319,320,2145000,"2022-11-23","PTRO"
326,328,322,325,6505000,"2022-11-24","PTRO"
327,328,325,326,4539000,"2022-11-25","PTRO"
326,337,326,330,4835000,"2022-11-28","PTRO"
330,337,329,337,11332000,"2022-11-29","PTRO"
338,359,338,359,13958000,"2022-11-30","PTRO"
360,403,360,383,14202000,"2022-12-01","PTRO"
386,395,375,380,5067000,"2022-12-02","PTRO"
380,382,370,370,8e+06,"2022-12-05","PTRO"
370,389,370,389,3236000,"2022-12-06","PTRO"
390,428,390,412,13303000,"2022-12-07","PTRO"
415,434,400,408,8991000,"2022-12-08","PTRO"
408,418,400,407,1854000,"2022-12-09","PTRO"
407,407,400,401,3532000,"2022-12-12","PTRO"
401,415,400,403,2794000,"2022-12-13","PTRO"
405,410,398,398,6892000,"2022-12-14","PTRO"
400,401,398,399,3131000,"2022-12-15","PTRO"
401,408,400,402,1174000,"2022-12-16","PTRO"
402,402,399,399,2432000,"2022-12-19","PTRO"
400,405,400,405,2660000,"2022-12-20","PTRO"
405,405,400,400,921000,"2022-12-21","PTRO"
400,403,400,403,857000,"2022-12-22","PTRO"
405,464,405,452,13758000,"2022-12-23","PTRO"
455,460,432,438,3256000,"2022-12-26","PTRO"
440,458,437,447,5183000,"2022-12-27","PTRO"
447,452,437,448,3329000,"2022-12-28","PTRO"
448,450,433,433,12372000,"2022-12-29","PTRO"
435,445,433,433,9466000,"2022-12-30","PTRO"
433,445,426,428,5534000,"2023-01-02","PTRO"
423,438,423,433,10440000,"2023-01-03","PTRO"
439,441,429,434,10214000,"2023-01-04","PTRO"
437,437,416,416,8244000,"2023-01-05","PTRO"
415,424,411,419,12288000,"2023-01-06","PTRO"
420,426,415,423,10992000,"2023-01-09","PTRO"
423,428,418,423,7458000,"2023-01-10","PTRO"
423,425,421,424,11302000,"2023-01-11","PTRO"
424,430,420,424,13233000,"2023-01-12","PTRO"
424,424,419,419,13073000,"2023-01-13","PTRO"
419,419,411,414,11956000,"2023-01-16","PTRO"
414,415,412,414,12840000,"2023-01-17","PTRO"
420,446,420,435,11136000,"2023-01-18","PTRO"
440,440,427,427,9287000,"2023-01-19","PTRO"
427,437,427,428,11978000,"2023-01-20","PTRO"
440,459,440,459,12777000,"2023-01-24","PTRO"
466,493,466,493,13659000,"2023-01-25","PTRO"
500,525,500,507.5,13509000,"2023-01-26","PTRO"
507.5,520,500,510,10734000,"2023-01-27","PTRO"
510,525,507.5,512.5,9785000,"2023-01-30","PTRO"
520,520,502.5,510,10039000,"2023-01-31","PTRO"
525,535,495,497,13205000,"2023-02-01","PTRO"
495,500,470,470,17821000,"2023-02-02","PTRO"
467,494,459,486,10928000,"2023-02-03","PTRO"
486,510,486,510,13202000,"2023-02-06","PTRO"
515,560,512.5,560,21917000,"2023-02-07","PTRO"
562.5,577.5,532.5,542.5,11353000,"2023-02-08","PTRO"
542.5,560,525,552.5,13680000,"2023-02-09","PTRO"
552.5,565,540,550,11026000,"2023-02-10","PTRO"
552.5,555,535,542.5,9818000,"2023-02-13","PTRO"
542.5,550,510,527.5,12636000,"2023-02-14","PTRO"
527.5,535,505,517.5,10710000,"2023-02-15","PTRO"
517.5,540,512.5,522.5,11394000,"2023-02-16","PTRO"
522.5,540,520,530,11187000,"2023-02-17","PTRO"
530,532.5,512.5,520,10182000,"2023-02-20","PTRO"
517.5,527.5,505,505,11133000,"2023-02-21","PTRO"
510,510,491,492,11908000,"2023-02-22","PTRO"
491,494,470,472,11452000,"2023-02-23","PTRO"
472,498,470,496,13286000,"2023-02-24","PTRO"
496,505,496,498,10215000,"2023-02-27","PTRO"
498,500,481,487,11043000,"2023-02-28","PTRO"
487,499,480,482,11078000,"2023-03-01","PTRO"
480,488,475,480,10764000,"2023-03-02","PTRO"
480,489,479,486,11044000,"2023-03-03","PTRO"
486,489,480,487,11209000,"2023-03-06","PTRO"
487,493,480,493,11558000,"2023-03-07","PTRO"
492,498,476,477,11752000,"2023-03-08","PTRO"
480,483,479,480,10708000,"2023-03-09","PTRO"
482,485,471,472,11752000,"2023-03-10","PTRO"
473,473,439,450,17694000,"2023-03-13","PTRO"
450,450,425,431,12939000,"2023-03-14","PTRO"
430,446,421,440,13307000,"2023-03-15","PTRO"
440,442,415,442,12111000,"2023-03-16","PTRO"
442,444,433,444,13055000,"2023-03-17","PTRO"
444,444,434,444,14258000,"2023-03-20","PTRO"
440,447,436,445,12299000,"2023-03-21","PTRO"
445,489,440,485,10735000,"2023-03-24","PTRO"
485,507.5,484,502.5,10887000,"2023-03-27","PTRO"
502.5,507.5,490,499,10848000,"2023-03-28","PTRO"
500,502.5,486,497,11965000,"2023-03-29","PTRO"
497,497,491,497,10268000,"2023-03-30","PTRO"
491,502.5,490,497,11794000,"2023-03-31","PTRO"
496,500,466,466,12548000,"2023-04-03","PTRO"
468,474,463,469,12108000,"2023-04-04","PTRO"
469,470,450,459,9827000,"2023-04-05","PTRO"
459,460,450,451,11538000,"2023-04-06","PTRO"
451,456,440,443,11605000,"2023-04-10","PTRO"
443,463,436,463,11694000,"2023-04-11","PTRO"
464,475,450,470,11870000,"2023-04-12","PTRO"
470,471,463,471,11622000,"2023-04-13","PTRO"
470,478,467,477,13280000,"2023-04-14","PTRO"
476,481,462,477,10767000,"2023-04-17","PTRO"
477,477,462,465,11541000,"2023-04-18","PTRO"
475,475,450,455,12650000,"2023-04-26","PTRO"
459,488,459,485,11204000,"2023-04-27","PTRO"
485,487,477,484,12156000,"2023-04-28","PTRO"
486,486,469,473,11293000,"2023-05-02","PTRO"
474,474,464,474,12038000,"2023-05-03","PTRO"
476,480,466,469,10579000,"2023-05-04","PTRO"
470,470,458,458,10513000,"2023-05-05","PTRO"
458,473,450,466,11991000,"2023-05-08","PTRO"
466,467,456,458,11125000,"2023-05-09","PTRO"
460,475,460,473,11003000,"2023-05-10","PTRO"
475,500,475,497,12715000,"2023-05-11","PTRO"
497,527.5,497,527.5,15304000,"2023-05-12","PTRO"
530,600,527.5,585,59368000,"2023-05-15","PTRO"
590,595,545,545,26371000,"2023-05-16","PTRO"
545,545,507.5,525,36135000,"2023-05-17","PTRO"
525,537.5,510,530,26140000,"2023-05-19","PTRO"
532.5,547.5,532.5,542.5,42197000,"2023-05-22","PTRO"
542.5,552.5,542.5,542.5,33051000,"2023-05-23","PTRO"
542.5,550,532.5,550,61835000,"2023-05-24","PTRO"
512.5,512.5,512.5,512.5,2491000,"2023-05-25","PTRO"
477,477,477,477,1145000,"2023-05-26","PTRO"
444,444,444,444,1804000,"2023-05-29","PTRO"
427,427,414,415,37421000,"2023-05-30","PTRO"
414,429,410,423,21275000,"2023-05-31","PTRO"
423,423,412,413,16035000,"2023-06-05","PTRO"
413,423,413,419,17029000,"2023-06-06","PTRO"
419,419,411,414,17400000,"2023-06-07","PTRO"
414,414,400,400,39366000,"2023-06-08","PTRO"
400,405,391,403,26276000,"2023-06-09","PTRO"
399,404,395,400,20653000,"2023-06-12","PTRO"
400,402,380,380,32060000,"2023-06-13","PTRO"
381,393,353,388,37345000,"2023-06-14","PTRO"
387,395,384,390,20176000,"2023-06-15","PTRO"
400,400,373,373,28216000,"2023-06-16","PTRO"
385,386,370,370,22129000,"2023-06-19","PTRO"
378,380,366,366,18212000,"2023-06-20","PTRO"
366,372,364,365,18167000,"2023-06-21","PTRO"
366,370,364,364,18355000,"2023-06-22","PTRO"
360,365,360,362,22766000,"2023-06-23","PTRO"
362,363,358,360,10171000,"2023-06-26","PTRO"
359,364,358,362,10534000,"2023-06-27","PTRO"
363,365,355,365,19584000,"2023-07-03","PTRO"
365,368,360,363,11164000,"2023-07-04","PTRO"
363,366,360,363,11109000,"2023-07-05","PTRO"
365,372,363,372,12141000,"2023-07-06","PTRO"
372,375,366,370,9697000,"2023-07-07","PTRO"
370,372,364,365,10628000,"2023-07-10","PTRO"
369,369,363,363,10556000,"2023-07-11","PTRO"
365,366,363,363,9577000,"2023-07-12","PTRO"
364,364,359,360,7164000,"2023-07-13","PTRO"
360,360,350,357,14223000,"2023-07-14","PTRO"
357,361,356,360,8101000,"2023-07-17","PTRO"
362,364,360,361,9179000,"2023-07-18","PTRO"
361,362,356,360,9095000,"2023-07-20","PTRO"
360,362,359,360,8899000,"2023-07-21","PTRO"
360,365,360,363,9565000,"2023-07-24","PTRO"
365,386,363,384,26423000,"2023-07-25","PTRO"
385,395,377,379,25314000,"2023-07-26","PTRO"
379,380,371,373,12435000,"2023-07-27","PTRO"
375,383,371,382,12087000,"2023-07-28","PTRO"
382,390,377,390,19382000,"2023-07-31","PTRO"
389,389,377,378,13336000,"2023-08-01","PTRO"
378,380,365,369,14738000,"2023-08-02","PTRO"
369,375,366,373,8528000,"2023-08-03","PTRO"
374,374,369,370,9006000,"2023-08-04","PTRO"
371,371,367,368,8867000,"2023-08-07","PTRO"
368,370,366,368,8476000,"2023-08-08","PTRO"
368,370,361,361,10569000,"2023-08-09","PTRO"
361,368,361,367,9455000,"2023-08-10","PTRO"
367,369,364,367,9069000,"2023-08-11","PTRO"
368,368,360,364,11773000,"2023-08-14","PTRO"
364,368,362,366,8724000,"2023-08-15","PTRO"
367,367,362,366,8950000,"2023-08-16","PTRO"
366,367,361,363,9025000,"2023-08-18","PTRO"
363,365,360,362,9120000,"2023-08-21","PTRO"
362,365,360,362,12579000,"2023-08-22","PTRO"
362,364,360,361,11238000,"2023-08-23","PTRO"
361,362,343,348,29516000,"2023-08-24","PTRO"
350,355,334,334,24234000,"2023-08-25","PTRO"
337,341,330,341,16496000,"2023-08-28","PTRO"
341,354,341,343,13232000,"2023-08-29","PTRO"
348,348,338,339,12084000,"2023-08-30","PTRO"
339,340,336,337,10981000,"2023-08-31","PTRO"
338,359,336,340,10857000,"2023-09-01","PTRO"
343,356,342,343,13346000,"2023-09-04","PTRO"
344,346,341,343,8982000,"2023-09-05","PTRO"
346,347,342,346,9332000,"2023-09-06","PTRO"
347,352,343,350,11161000,"2023-09-07","PTRO"
351,356,343,344,11702000,"2023-09-08","PTRO"
344,345,337,339,16969000,"2023-09-11","PTRO"
338,340,334,336,11274000,"2023-09-12","PTRO"
335,337,330,331,12110000,"2023-09-13","PTRO"
331,336,324,326,18548000,"2023-09-14","PTRO"
326,327,320,320,19061000,"2023-09-15","PTRO"
322,333,320,325,12585000,"2023-09-18","PTRO"
325,326,319,324,11689000,"2023-09-19","PTRO"
326,332,320,327,12947000,"2023-09-20","PTRO"
327,327,322,324,10081000,"2023-09-21","PTRO"
324,330,324,329,8688000,"2023-09-22","PTRO"
329,330,323,323,11251000,"2023-09-25","PTRO"
323,325,321,321,8955000,"2023-09-26","PTRO"
321,323,320,321,8786000,"2023-09-27","PTRO"
324,325,321,322,8214000,"2023-09-29","PTRO"
322,324,319,320,9447000,"2023-10-02","PTRO"
321,322,300,310,14840000,"2023-10-03","PTRO"
313,313,297,301,14515000,"2023-10-04","PTRO"
301,307,288,288,17698000,"2023-10-05","PTRO"
290,301,281,299,11734000,"2023-10-06","PTRO"
303,309,295,308,11173000,"2023-10-09","PTRO"
308,314,305,309,11796000,"2023-10-10","PTRO"
309,312,305,309,8384000,"2023-10-11","PTRO"
309,310,306,308,7780000,"2023-10-12","PTRO"
308,308,302,304,8042000,"2023-10-13","PTRO"
304,337,304,327,35952000,"2023-10-16","PTRO"
328,329,313,325,35200000,"2023-10-17","PTRO"
326,340,318,336,46987000,"2023-10-18","PTRO"
336,365,336,354,64342000,"2023-10-19","PTRO"
360,375,353,365,73603000,"2023-10-20","PTRO"
365,366,350,362,21263000,"2023-10-23","PTRO"
361,393,359,390,87532000,"2023-10-24","PTRO"
391,438,390,425,130188000,"2023-10-25","PTRO"
426,435,402,420,50527000,"2023-10-26","PTRO"
415,434,395,395,75742000,"2023-10-27","PTRO"
395,493,373,380,401954000,"2023-10-30","PTRO"
378,416,378,387,133063000,"2023-10-31","PTRO"
387,403,378,390,43367000,"2023-11-01","PTRO"
390,397,382,383,23076000,"2023-11-02","PTRO"
386,390,363,376,45992000,"2023-11-03","PTRO"
376,414,373,413,57173000,"2023-11-06","PTRO"
413,435,395,424,141290000,"2023-11-07","PTRO"
435,445,396,401,174012000,"2023-11-08","PTRO"
401,414,395,407,54901000,"2023-11-09","PTRO"
408,431,408,410,85621000,"2023-11-10","PTRO"
412,420,405,407,31613000,"2023-11-13","PTRO"
409,412,400,400,19072000,"2023-11-14","PTRO"
402,405,397,398,21452000,"2023-11-15","PTRO"
398,402,387,388,17545000,"2023-11-16","PTRO"
390,401,383,385,25054000,"2023-11-17","PTRO"
387,389,372,376,28417000,"2023-11-20","PTRO"
377,380,362,372,41513000,"2023-11-21","PTRO"
375,375,363,370,16815000,"2023-11-22","PTRO"
374,384,370,372,19212000,"2023-11-23","PTRO"
372,400,371,382,38949000,"2023-11-24","PTRO"
382,403,382,394,30555000,"2023-11-27","PTRO"
396,401,390,390,12735000,"2023-11-28","PTRO"
391,399,388,397,11496000,"2023-11-29","PTRO"
397,420,385,407,75519000,"2023-11-30","PTRO"
411,430,402,415,66720000,"2023-12-01","PTRO"
417,431,410,420,74951000,"2023-12-04","PTRO"
426,525,422,525,347816000,"2023-12-05","PTRO"
552.5,630,552.5,630,395984000,"2023-12-06","PTRO"
667.5,755,635,720,615308000,"2023-12-07","PTRO"
750,765,665,700,273617000,"2023-12-08","PTRO"
700,745,565,610,190334000,"2023-12-11","PTRO"
610,670,540,610,214117000,"2023-12-12","PTRO"
610,627.5,575,582.5,67659000,"2023-12-13","PTRO"
590,592.5,550,557.5,67169000,"2023-12-14","PTRO"
560,612.5,557.5,602.5,80475000,"2023-12-15","PTRO"
610,650,580,605,124690000,"2023-12-18","PTRO"
612.5,632.5,580,600,70004000,"2023-12-19","PTRO"
600,610,582.5,582.5,35375000,"2023-12-20","PTRO"
585,617.5,582.5,585,44233000,"2023-12-21","PTRO"
562.5,597.5,560,560,41743000,"2023-12-22","PTRO"
560,577.5,542.5,552.5,47826000,"2023-12-27","PTRO"
555,562.5,540,540,29515000,"2023-12-28","PTRO"
540,542.5,525,525,24202000,"2023-12-29","PTRO"
530,580,525,567.5,46588000,"2024-01-02","PTRO"
570,600,570,580,43044000,"2024-01-03","PTRO"
580,585,557.5,567.5,32360000,"2024-01-04","PTRO"
567.5,570,552.5,555,22431000,"2024-01-05","PTRO"
557.5,560,525,530,50807000,"2024-01-08","PTRO"
530,530,451,451,89456000,"2024-01-09","PTRO"
452,496,425,488,51825000,"2024-01-10","PTRO"
490,510,477,481,34764000,"2024-01-11","PTRO"
481,486,455,458,15993000,"2024-01-12","PTRO"
460,474,441,443,20545000,"2024-01-15","PTRO"
443,472,443,466,23072000,"2024-01-16","PTRO"
466,475,457,470,13552000,"2024-01-17","PTRO"
472,530,466,525,80242000,"2024-01-18","PTRO"
530,540,491,495,38182000,"2024-01-19","PTRO"
500,515,495,512.5,26917000,"2024-01-22","PTRO"
512.5,600,510,575,143337000,"2024-01-23","PTRO"
575,600,537.5,545,108058000,"2024-01-24","PTRO"
545,555,525,525,29584000,"2024-01-25","PTRO"
525,530,500,505,24036000,"2024-01-26","PTRO"
505,530,473,477,28336000,"2024-01-29","PTRO"
477,500,474,478,31967000,"2024-01-30","PTRO"
479,488,478,481,14608000,"2024-01-31","PTRO"
481,494,480,485,15472000,"2024-02-01","PTRO"
486,510,482,505,26097000,"2024-02-02","PTRO"
510,555,510,520,58825000,"2024-02-05","PTRO"
525,542.5,505,537.5,53061000,"2024-02-06","PTRO"
540,542.5,510,517.5,50160000,"2024-02-07","PTRO"
517.5,522.5,495,498,19267000,"2024-02-12","PTRO"
494,500,459,460,38643000,"2024-02-13","PTRO"
470,476,446,452,32719000,"2024-02-15","PTRO"
456,485,454,472,38779000,"2024-02-16","PTRO"
472,530,472,499,87413000,"2024-02-19","PTRO"
500,505,486,489,30283000,"2024-02-20","PTRO"
489,500,482,485,17206000,"2024-02-21","PTRO"
485,492,481,487,13225000,"2024-02-22","PTRO"
487,489,475,477,14739000,"2024-02-23","PTRO"
477,484,472,476,7351000,"2024-02-26","PTRO"
476,484,475,475,6196000,"2024-02-27","PTRO"
476,497,472,480,17667000,"2024-02-28","PTRO"
480,490,477,482,13376000,"2024-02-29","PTRO"
482,487,476,478,11885000,"2024-03-01","PTRO"
477,483,475,478,7219000,"2024-03-04","PTRO"
480,484,471,471,7372000,"2024-03-05","PTRO"
470,477,462,469,11028000,"2024-03-06","PTRO"
469,488,469,479,20293000,"2024-03-07","PTRO"
481,489,477,479,12647000,"2024-03-08","PTRO"
479,479,467,470,8010000,"2024-03-13","PTRO"
470,483,468,470,7750000,"2024-03-14","PTRO"
470,473,463,463,6884000,"2024-03-15","PTRO"
463,463,446,446,14553000,"2024-03-18","PTRO"
448,454,441,443,7231000,"2024-03-19","PTRO"
443,447,420,428,17878000,"2024-03-20","PTRO"
428,445,425,441,18688000,"2024-03-21","PTRO"
441,447,432,433,4382000,"2024-03-22","PTRO"
440,440,430,434,4688000,"2024-03-25","PTRO"
439,439,423,426,7431000,"2024-03-26","PTRO"
426,432,425,428,4414000,"2024-03-27","PTRO"
428,430,420,421,4654000,"2024-03-28","PTRO"
421,423,394,407,14435000,"2024-04-01","PTRO"
410,412,404,409,5999000,"2024-04-02","PTRO"
409,438,404,435,22321000,"2024-04-03","PTRO"
441,456,437,439,19649000,"2024-04-04","PTRO"
439,460,439,448,27584000,"2024-04-05","PTRO"
449,450,435,441,8821000,"2024-04-16","PTRO"
442,482,440,470,47845000,"2024-04-17","PTRO"
470,474,451,454,12822000,"2024-04-18","PTRO"
454,460,442,447,7140000,"2024-04-19","PTRO"
450,455,439,439,7418000,"2024-04-22","PTRO"
440,452,439,442,4616000,"2024-04-23","PTRO"
442,457,442,447,6190000,"2024-04-24","PTRO"
450,479,448,479,28642000,"2024-04-25","PTRO"
479,555,479,527.5,142601000,"2024-04-26","PTRO"
527.5,575,525,570,106131000,"2024-04-29","PTRO"
570,575,545,557.5,70692000,"2024-04-30","PTRO"
555,615,550,610,104757000,"2024-05-02","PTRO"
612.5,647.5,592.5,627.5,68150000,"2024-05-03","PTRO"
627.5,712.5,625,695,128030000,"2024-05-06","PTRO"
712.5,727.5,700,722.5,67616000,"2024-05-07","PTRO"
727.5,742.5,655,685,71476000,"2024-05-08","PTRO"
685,707.5,660,697.5,41195000,"2024-05-13","PTRO"
710,727.5,690,710,55436000,"2024-05-14","PTRO"
710,850,710,850,195914000,"2024-05-15","PTRO"
852.5,985,820,897.5,239249000,"2024-05-16","PTRO"
907.5,940,880,890,111184000,"2024-05-17","PTRO"
890,937.5,852.5,872.5,46400000,"2024-05-20","PTRO"
885,922.5,867.5,897.5,48046000,"2024-05-21","PTRO"
900,930,887.5,895,45313000,"2024-05-22","PTRO"
897.5,907.5,787.5,795,84733000,"2024-05-27","PTRO"
802.5,870,795,830,83444000,"2024-05-28","PTRO"
830,837.5,665,685,247754000,"2024-05-29","PTRO"
692.5,712.5,657.5,675,73751000,"2024-05-30","PTRO"
677.5,692.5,665,675,26085000,"2024-05-31","PTRO"
675,777.5,660,765,139448000,"2024-06-03","PTRO"
770,822.5,767.5,810,126212000,"2024-06-04","PTRO"
800,822.5,767.5,772.5,68500000,"2024-06-05","PTRO"
780,810,775,787.5,31386000,"2024-06-06","PTRO"
792.5,815,792.5,797.5,28751000,"2024-06-07","PTRO"
805,930,802.5,930,120051000,"2024-06-10","PTRO"
935,977.5,865,875,162022000,"2024-06-11","PTRO"
877.5,895,820,835,63240000,"2024-06-12","PTRO"
845,880,845,865,62305000,"2024-06-13","PTRO"
870,887.5,817.5,820,58166000,"2024-06-14","PTRO"
830,855,822.5,827.5,28015000,"2024-06-19","PTRO"
832.5,847.5,797.5,815,25930000,"2024-06-20","PTRO"
815,850,815,825,39499000,"2024-06-21","PTRO"
830,840,805,810,23911000,"2024-06-24","PTRO"
812.5,817.5,777.5,785,43541000,"2024-06-25","PTRO"
785,800,772.5,772.5,28942000,"2024-06-26","PTRO"
780,840,772.5,830,61033000,"2024-06-27","PTRO"
835,860,820,842.5,54366000,"2024-06-28","PTRO"
845,907.5,845,887.5,100515000,"2024-07-01","PTRO"
897.5,905,867.5,875,72503000,"2024-07-02","PTRO"
875,915,862.5,907.5,89652000,"2024-07-03","PTRO"
910,937.5,875,892.5,87689000,"2024-07-04","PTRO"
897.5,910,870,880,43654000,"2024-07-05","PTRO"
885,890,865,875,34003000,"2024-07-08","PTRO"
875,925,875,885,68283000,"2024-07-09","PTRO"
892.5,922.5,887.5,895,44060000,"2024-07-10","PTRO"
900,912.5,895,900,21148000,"2024-07-11","PTRO"
907.5,910,872.5,890,29451000,"2024-07-12","PTRO"
892.5,907.5,887.5,887.5,15567000,"2024-07-15","PTRO"
890,892.5,840,840,44042000,"2024-07-16","PTRO"
840,855,800,817.5,43324000,"2024-07-17","PTRO"
817.5,865,817.5,865,39323000,"2024-07-18","PTRO"
865,877.5,842.5,847.5,23894000,"2024-07-19","PTRO"
857.5,875,850,860,16462000,"2024-07-22","PTRO"
860,872.5,840,842.5,13366000,"2024-07-23","PTRO"
842.5,857.5,830,830,16362000,"2024-07-24","PTRO"
830,832.5,802.5,810,22296000,"2024-07-25","PTRO"
812.5,825,807.5,820,14060000,"2024-07-26","PTRO"
820,830,802.5,802.5,23076000,"2024-07-29","PTRO"
802.5,807.5,777.5,780,29728000,"2024-07-30","PTRO"
780,797.5,777.5,782.5,16927000,"2024-07-31","PTRO"
787.5,800,782.5,790,14158000,"2024-08-01","PTRO"
795,805,782.5,800,22444000,"2024-08-02","PTRO"
802.5,802.5,692.5,707.5,56548000,"2024-08-05","PTRO"
707.5,755,707.5,747.5,33428000,"2024-08-06","PTRO"
762.5,790,747.5,770,29675000,"2024-08-07","PTRO"
772.5,780,760,770,14983000,"2024-08-08","PTRO"
772.5,797.5,772.5,792.5,17835000,"2024-08-09","PTRO"
797.5,802.5,785,792.5,16084000,"2024-08-12","PTRO"
792.5,865,790,860,68488000,"2024-08-13","PTRO"
862.5,900,860,870,88740000,"2024-08-14","PTRO"
870,885,847.5,862.5,28342000,"2024-08-15","PTRO"
870,877.5,855,862.5,18859000,"2024-08-16","PTRO"
870,890,865,867.5,20020000,"2024-08-19","PTRO"
870,885,855,855,13802000,"2024-08-20","PTRO"
862.5,882.5,855,880,21857000,"2024-08-21","PTRO"
880,910,850,850,76569000,"2024-08-22","PTRO"
850,892.5,850,870,21792000,"2024-08-23","PTRO"
875,907.5,875,895,34938000,"2024-08-26","PTRO"
895,910,885,895,15498000,"2024-08-27","PTRO"
897.5,1072.5,895,1072.5,201781000,"2024-08-28","PTRO"
1120,1285,1107.5,1212.5,332822000,"2024-08-29","PTRO"
1217.5,1395,1212.5,1260,215040000,"2024-08-30","PTRO"
1290,1442.5,1285,1325,231690000,"2024-09-02","PTRO"
1350,1377.5,1232.5,1300,111011000,"2024-09-03","PTRO"
1280,1400,1272.5,1400,139334000,"2024-09-04","PTRO"
1410,1422.5,1310,1320,117008000,"2024-09-05","PTRO"
1330,1380,1325,1365,66556000,"2024-09-06","PTRO"
1367.5,1427.5,1340,1350,96767000,"2024-09-09","PTRO"
1365,1420,1360,1372.5,82681000,"2024-09-10","PTRO"
1380,1390,1340,1350,50321000,"2024-09-11","PTRO"
1342.5,1365,1325,1335,39752000,"2024-09-12","PTRO"
1335,1357.5,1330,1335,20643000,"2024-09-13","PTRO"
1335,1392.5,1287.5,1330,98796000,"2024-09-17","PTRO"
1340,1345,1295,1295,29712000,"2024-09-18","PTRO"
1310,1330,1295,1300,44252000,"2024-09-19","PTRO"
1300,1300,1040,1165,193377000,"2024-09-20","PTRO"
1162.5,1265,1157.5,1245,76215000,"2024-09-23","PTRO"
1260,1412.5,1250,1372.5,161920000,"2024-09-24","PTRO"
1375,1520,1375,1420,254784000,"2024-09-25","PTRO"
1430,1510,1360,1390,194807000,"2024-09-26","PTRO"
1392.5,1420,1327.5,1345,105827000,"2024-09-27","PTRO"
1342.5,1437.5,1342.5,1402.5,94471000,"2024-09-30","PTRO"
1410,1470,1410,1437.5,108097000,"2024-10-01","PTRO"
1450,1460,1365,1415,68578000,"2024-10-02","PTRO"
1425,1435,1385,1397.5,46569000,"2024-10-03","PTRO"
1405,1412.5,1340,1340,55010000,"2024-10-04","PTRO"
1360,1377.5,1282.5,1325,56409000,"2024-10-07","PTRO"
1325,1395,1310,1395,48228000,"2024-10-08","PTRO"
1402.5,1440,1390,1410,57454000,"2024-10-09","PTRO"
1422.5,1425,1375,1380,31475000,"2024-10-10","PTRO"
1387.5,1425,1385,1410,26474000,"2024-10-11","PTRO"
1412.5,1497.5,1412.5,1445,67755000,"2024-10-14","PTRO"
1460,1485,1425,1440,37736000,"2024-10-15","PTRO"
1440,1467.5,1420,1432.5,34219000,"2024-10-16","PTRO"
1445,1467.5,1427.5,1450,38640000,"2024-10-17","PTRO"
1460,1472.5,1432.5,1432.5,30350000,"2024-10-18","PTRO"
1435,1457.5,1435,1435,28918000,"2024-10-21","PTRO"
1437.5,1720,1435,1720,187389000,"2024-10-22","PTRO"
1760,1807.5,1635,1650,163249000,"2024-10-23","PTRO"
1650,1780,1650,1700,116772000,"2024-10-24","PTRO"
1705,1750,1680,1690,51884000,"2024-10-25","PTRO"
1692.5,1727.5,1630,1630,61580000,"2024-10-28","PTRO"
1650,1722.5,1650,1680,49544000,"2024-10-29","PTRO"
1682.5,1705,1660,1667.5,31100000,"2024-10-30","PTRO"
1682.5,1997.5,1667.5,1820,247886000,"2024-10-31","PTRO"
1850,1907.5,1790,1792.5,148947000,"2024-11-01","PTRO"
1792.5,1850,1745,1757.5,72929000,"2024-11-04","PTRO"
1767.5,1772.5,1700,1720,49550000,"2024-11-05","PTRO"
1720,1782.5,1677.5,1697.5,74261000,"2024-11-06","PTRO"
1740,1912.5,1715,1777.5,112269000,"2024-11-07","PTRO"
1815,1862.5,1797.5,1825,74148000,"2024-11-08","PTRO"
1830,1927.5,1830,1917.5,86953000,"2024-11-11","PTRO"
1930,2000,1865,1877.5,104337000,"2024-11-12","PTRO"
1877.5,1945,1830,1925,47875000,"2024-11-13","PTRO"
1925,1932.5,1840,1857.5,49580000,"2024-11-14","PTRO"
1872.5,1885,1740,1845,52897000,"2024-11-15","PTRO"
1865,1865,1807.5,1837.5,37094000,"2024-11-18","PTRO"
1842.5,1930,1827.5,1870,52150000,"2024-11-19","PTRO"
1875,1940,1875,1925,42644000,"2024-11-20","PTRO"
1930,1980,1882.5,1885,44308000,"2024-11-21","PTRO"
1885,1935,1880,1887.5,27856000,"2024-11-22","PTRO"
1887.5,1917.5,1885,1895,29845000,"2024-11-25","PTRO"
1912.5,1925,1850,1862.5,46076000,"2024-11-26","PTRO"
1882.5,1925,1875,1892.5,40655000,"2024-11-28","PTRO"
1895,2000,1877.5,1972.5,73308000,"2024-11-29","PTRO"
1995,2200,1985,2187.5,93944000,"2024-12-02","PTRO"
2197.5,2240,2145,2170,41912000,"2024-12-03","PTRO"
2167.5,2330,2160,2317.5,69122000,"2024-12-04","PTRO"
2322.5,2497.5,2315,2380,86734000,"2024-12-05","PTRO"
2400,2522.5,2380,2470,89270000,"2024-12-06","PTRO"
2450,2470,2407.5,2425,52191000,"2024-12-09","PTRO"
2450,2562.5,2400,2545,56992000,"2024-12-10","PTRO"
2560,2672.5,2560,2640,53833000,"2024-12-11","PTRO"
2650,2780,2600,2620,75343000,"2024-12-12","PTRO"
2627.5,2697.5,2450,2550,41585000,"2024-12-13","PTRO"
2577.5,2645,2470,2572.5,47285000,"2024-12-16","PTRO"
2572.5,2635,2482.5,2525,48490000,"2024-12-17","PTRO"
2542.5,2670,2542.5,2667.5,48357000,"2024-12-18","PTRO"
2675,2692.5,2610,2650,39847000,"2024-12-19","PTRO"
2675,2775,2670,2750,60431000,"2024-12-20","PTRO"
2762.5,2930,2762.5,2815,78727000,"2024-12-23","PTRO"
2830,2882.5,2797.5,2805,35805000,"2024-12-24","PTRO"
2817.5,2875,2817.5,2830,32556000,"2024-12-27","PTRO"
2870,2877.5,2752.5,2762.5,39155000,"2024-12-30","PTRO"
2795,2832.5,2625,2745,75120000,"2025-01-02","PTRO"
2820,2980,2790,2880,126582100,"2025-01-03","PTRO"
2900,2950,2750,2800,53455100,"2025-01-06","PTRO"
2800,2840,2660,2710,34628100,"2025-01-07","PTRO"
2710,2930,2660,2910,96853200,"2025-01-08","PTRO"
2900,3390,2900,3090,185036300,"2025-01-09","PTRO"
3110,3400,3110,3380,122002200,"2025-01-10","PTRO"
3420,3760,3350,3520,200521900,"2025-01-13","PTRO"
3570,3690,3390,3520,104614000,"2025-01-14","PTRO"
3520,3590,3310,3390,106127600,"2025-01-15","PTRO"
3440,3550,3170,3550,101176000,"2025-01-16","PTRO"
3570,3740,3520,3700,101731700,"2025-01-17","PTRO"
3800,4220,3800,4180,164346400,"2025-01-20","PTRO"
4260,4560,4120,4180,223480800,"2025-01-21","PTRO"
4150,4290,4000,4020,122844300,"2025-01-22","PTRO"
4020,4170,3750,3870,180208300,"2025-01-23","PTRO"
3900,4050,3660,3950,131320900,"2025-01-24","PTRO"
4030,4120,3950,4020,71999000,"2025-01-30","PTRO"
4070,4080,3960,3960,49230900,"2025-01-31","PTRO"
3920,3920,3600,3770,122867600,"2025-02-03","PTRO"
3840,3980,3780,3880,69665600,"2025-02-04","PTRO"
3950,3970,3820,3820,31873600,"2025-02-05","PTRO"
3880,3940,3800,3820,32796800,"2025-02-06","PTRO"
2870,3390,2870,2880,390669300,"2025-02-07","PTRO"
3100,3490,2880,3490,266838100,"2025-02-10","PTRO"
3590,3680,3160,3220,193300800,"2025-02-11","PTRO"
3270,3480,3220,3400,91461500,"2025-02-12","PTRO"
3480,3500,3350,3420,58553100,"2025-02-13","PTRO"
3450,3560,3410,3470,66233600,"2025-02-14","PTRO"
3520,3810,3480,3750,118318300,"2025-02-17","PTRO"
3790,3940,3720,3820,88420600,"2025-02-18","PTRO"
3850,3890,3770,3820,47897500,"2025-02-19","PTRO"
3830,3860,3680,3700,51367000,"2025-02-20","PTRO"
3710,3770,3640,3640,32219000,"2025-02-21","PTRO"
3640,3640,3360,3400,88744200,"2025-02-24","PTRO"
3400,3440,3030,3250,81084800,"2025-02-25","PTRO"
3290,3430,3200,3320,63984100,"2025-02-26","PTRO"
3350,3540,3220,3430,87314900,"2025-02-27","PTRO"
3380,3530,3050,3150,91351100,"2025-02-28","PTRO"
3240,3420,3210,3360,65278100,"2025-03-03","PTRO"
3300,3350,2730,2980,164909500,"2025-03-04","PTRO"