"Open","High","Low","Close","Volume","Date","Emiten"
605,605,605,605,20,"2007-01-02","PTRO"
605,605,605,605,20,"2007-01-03","PTRO"
600,600,590,600,20000,"2007-01-04","PTRO"
600,600,595,600,25000,"2007-01-05","PTRO"
580,580,570,580,275000,"2007-01-08","PTRO"
580,580,580,580,10000,"2007-01-09","PTRO"
580,580,580,580,0,"2007-01-10","PTRO"
540,550,530,540,1065000,"2007-01-11","PTRO"
540,540,515,540,60000,"2007-01-12","PTRO"
550,550,545,550,120000,"2007-01-15","PTRO"
530,555,530,530,65000,"2007-01-16","PTRO"
525,530,525,525,10000,"2007-01-17","PTRO"
525,615,525,585,2410000,"2007-01-18","PTRO"
550,585,550,550,305000,"2007-01-19","PTRO"
560,565,555,560,60000,"2007-01-22","PTRO"
550,565,550,550,215000,"2007-01-23","PTRO"
550,560,550,550,135000,"2007-01-24","PTRO"
535,545,530,535,305000,"2007-01-25","PTRO"
535,535,535,535,5000,"2007-01-26","PTRO"
535,535,535,535,5000,"2007-01-29","PTRO"
525,525,525,525,25000,"2007-01-30","PTRO"
525,525,525,525,30,"2007-01-31","PTRO"
530,530,530,530,10000,"2007-02-01","PTRO"
535,530,535,535,105000,"2007-02-02","PTRO"
535,535,535,535,10,"2007-02-05","PTRO"
535,535,535,535,10,"2007-02-06","PTRO"
535,535,535,535,10,"2007-02-07","PTRO"
535,535,535,535,10,"2007-02-08","PTRO"
525,525,525,525,10000,"2007-02-09","PTRO"
525,525,525,525,10,"2007-02-12","PTRO"
535,535,535,535,25000,"2007-02-13","PTRO"
535,535,535,535,60000,"2007-02-14","PTRO"
575,575,575,575,5000,"2007-02-15","PTRO"
575,575,575,575,20,"2007-02-16","PTRO"
575,575,575,575,20,"2007-02-19","PTRO"
575,575,575,575,10000,"2007-02-20","PTRO"
575,580,575,575,70000,"2007-02-21","PTRO"
575,575,575,575,20,"2007-02-22","PTRO"
540,575,530,575,205000,"2007-02-23","PTRO"
575,575,575,575,20,"2007-02-26","PTRO"
575,575,575,575,20,"2007-02-27","PTRO"
575,575,575,575,20,"2007-02-28","PTRO"
535,570,535,570,65000,"2007-03-01","PTRO"
570,570,570,570,20,"2007-03-02","PTRO"
570,570,570,570,20,"2007-03-05","PTRO"
570,570,570,570,20,"2007-03-06","PTRO"
515,515,500,515,170000,"2007-03-07","PTRO"
530,530,530,530,15000,"2007-03-08","PTRO"
540,540,540,540,25000,"2007-03-09","PTRO"
540,540,540,540,30,"2007-03-12","PTRO"
530,535,530,530,50000,"2007-03-13","PTRO"
530,530,530,530,30,"2007-03-14","PTRO"
540,540,540,540,5000,"2007-03-15","PTRO"
540,540,540,540,30,"2007-03-16","PTRO"
540,540,540,540,30,"2007-03-20","PTRO"
540,540,540,540,30,"2007-03-21","PTRO"
525,545,520,525,90000,"2007-03-22","PTRO"
520,525,520,520,60000,"2007-03-23","PTRO"
520,520,520,520,30,"2007-03-26","PTRO"
520,525,520,520,10000,"2007-03-27","PTRO"
510,510,510,510,10000,"2007-03-28","PTRO"
510,510,510,510,10,"2007-03-29","PTRO"
535,545,530,535,70000,"2007-03-30","PTRO"
540,585,535,540,2255000,"2007-04-02","PTRO"
535,540,535,535,455000,"2007-04-03","PTRO"
540,555,540,540,940000,"2007-04-04","PTRO"
540,540,540,540,20000,"2007-04-05","PTRO"
540,540,540,540,15000,"2007-04-09","PTRO"
540,540,530,540,60000,"2007-04-10","PTRO"
540,540,540,540,50000,"2007-04-11","PTRO"
540,550,540,545,220000,"2007-04-12","PTRO"
545,545,545,545,50000,"2007-04-13","PTRO"
545,545,540,545,160000,"2007-04-16","PTRO"
550,550,550,550,215000,"2007-04-17","PTRO"
550,570,550,550,2805000,"2007-04-18","PTRO"
555,560,540,555,510000,"2007-04-19","PTRO"
555,555,555,555,5000,"2007-04-20","PTRO"
550,565,550,550,1180000,"2007-04-23","PTRO"
550,555,550,550,285000,"2007-04-24","PTRO"
550,550,545,550,155000,"2007-04-25","PTRO"
555,560,555,555,280000,"2007-04-26","PTRO"
550,555,550,550,130000,"2007-04-27","PTRO"
550,550,550,550,5000,"2007-04-30","PTRO"
560,560,540,560,180000,"2007-05-01","PTRO"
560,570,560,560,1160000,"2007-05-02","PTRO"
565,575,560,565,2035000,"2007-05-03","PTRO"
570,625,565,625,5605000,"2007-05-04","PTRO"
630,730,590,730,4420000,"2007-05-07","PTRO"
670,780,655,670,23345000,"2007-05-08","PTRO"
680,680,630,680,595000,"2007-05-09","PTRO"
700,700,640,660,250000,"2007-05-10","PTRO"
610,635,605,610,365000,"2007-05-11","PTRO"
625,625,620,625,115000,"2007-05-14","PTRO"
615,615,615,615,30000,"2007-05-15","PTRO"
615,615,615,615,30,"2007-05-16","PTRO"
620,620,610,620,1e+05,"2007-05-21","PTRO"
620,640,620,620,70000,"2007-05-22","PTRO"
625,650,620,625,760000,"2007-05-23","PTRO"
655,655,630,655,170000,"2007-05-24","PTRO"
665,670,635,665,80000,"2007-05-25","PTRO"
650,650,630,650,75000,"2007-05-28","PTRO"
640,640,630,640,75000,"2007-05-29","PTRO"
640,640,620,640,270000,"2007-05-30","PTRO"
630,640,620,640,315000,"2007-05-31","PTRO"
645,650,640,645,105000,"2007-06-04","PTRO"
645,645,620,645,170000,"2007-06-05","PTRO"
645,645,630,645,155000,"2007-06-06","PTRO"
645,645,620,645,360000,"2007-06-07","PTRO"
640,640,620,640,90000,"2007-06-08","PTRO"
620,645,620,620,145000,"2007-06-11","PTRO"
630,630,630,630,10000,"2007-06-12","PTRO"
625,625,620,625,75000,"2007-06-13","PTRO"
620,625,620,620,90000,"2007-06-14","PTRO"
620,620,615,620,140000,"2007-06-15","PTRO"
635,640,620,635,115000,"2007-06-18","PTRO"
630,630,615,630,925000,"2007-06-19","PTRO"
630,640,620,630,775000,"2007-06-20","PTRO"
630,630,620,630,365000,"2007-06-21","PTRO"
630,630,620,630,385000,"2007-06-22","PTRO"
630,630,620,630,35000,"2007-06-25","PTRO"
630,630,630,630,10000,"2007-06-26","PTRO"
630,630,600,630,345000,"2007-06-27","PTRO"
600,625,600,625,75000,"2007-06-28","PTRO"
625,630,630,630,10000,"2007-06-29","PTRO"
630,630,615,620,45000,"2007-07-02","PTRO"
620,620,615,620,60000,"2007-07-03","PTRO"
630,630,620,630,10000,"2007-07-04","PTRO"
630,630,625,630,20000,"2007-07-05","PTRO"
625,625,600,625,35000,"2007-07-06","PTRO"
630,630,620,630,30000,"2007-07-09","PTRO"
630,630,630,630,30,"2007-07-10","PTRO"
630,630,620,630,85000,"2007-07-11","PTRO"
625,625,620,625,85000,"2007-07-12","PTRO"
620,620,610,620,250000,"2007-07-13","PTRO"
615,620,610,615,145000,"2007-07-16","PTRO"
620,620,615,620,25000,"2007-07-17","PTRO"
620,620,620,620,5000,"2007-07-18","PTRO"
630,630,620,630,40000,"2007-07-19","PTRO"
630,640,630,630,1545000,"2007-07-20","PTRO"
620,635,620,635,30000,"2007-07-23","PTRO"
630,640,630,635,450000,"2007-07-24","PTRO"
630,635,630,635,160000,"2007-07-25","PTRO"
630,645,630,645,695000,"2007-07-26","PTRO"
630,640,630,630,455000,"2007-07-27","PTRO"
630,640,630,640,630000,"2007-07-30","PTRO"
640,640,630,630,75000,"2007-07-31","PTRO"
610,630,610,610,1015000,"2007-08-01","PTRO"
615,615,610,615,310000,"2007-08-02","PTRO"
615,615,615,615,20000,"2007-08-03","PTRO"
610,610,590,600,90000,"2007-08-06","PTRO"
625,625,610,625,15000,"2007-08-07","PTRO"
625,625,625,625,30,"2007-08-08","PTRO"
625,625,625,625,30,"2007-08-09","PTRO"
590,620,590,620,15000,"2007-08-10","PTRO"
620,620,620,620,0,"2007-08-13","PTRO"
620,620,620,620,30,"2007-08-14","PTRO"
590,590,555,590,1e+05,"2007-08-15","PTRO"
540,545,500,545,205000,"2007-08-16","PTRO"
555,570,545,555,330000,"2007-08-20","PTRO"
545,550,545,545,1315000,"2007-08-21","PTRO"
550,550,550,550,10000,"2007-08-22","PTRO"
550,550,550,550,20,"2007-08-23","PTRO"
550,550,550,550,0,"2007-08-24","PTRO"
570,570,570,570,30000,"2007-08-27","PTRO"
570,570,570,570,50000,"2007-08-28","PTRO"
550,550,550,550,20000,"2007-08-29","PTRO"
550,550,550,550,1e+05,"2007-08-30","PTRO"
550,550,550,550,20,"2007-08-31","PTRO"
550,550,550,550,20,"2007-09-03","PTRO"
550,560,550,550,175000,"2007-09-04","PTRO"
545,545,545,545,95000,"2007-09-05","PTRO"
545,545,545,545,50000,"2007-09-06","PTRO"
545,545,545,545,20,"2007-09-07","PTRO"
545,545,545,545,25000,"2007-09-10","PTRO"
545,545,545,545,20,"2007-09-11","PTRO"
545,545,545,545,110000,"2007-09-12","PTRO"
590,590,580,590,20000,"2007-09-13","PTRO"
600,600,590,600,45000,"2007-09-14","PTRO"
610,615,610,610,80000,"2007-09-17","PTRO"
610,610,610,610,20,"2007-09-18","PTRO"
580,590,580,580,105000,"2007-09-19","PTRO"
570,605,565,605,45000,"2007-09-20","PTRO"
605,605,605,605,20,"2007-09-21","PTRO"
605,605,605,605,0,"2007-09-24","PTRO"
605,605,605,605,30,"2007-09-25","PTRO"
600,605,600,605,30000,"2007-09-26","PTRO"
600,600,600,600,50000,"2007-09-27","PTRO"
600,600,600,600,30000,"2007-09-28","PTRO"
595,595,595,595,10000,"2007-10-01","PTRO"
595,595,595,595,10000,"2007-10-02","PTRO"
575,575,565,575,130000,"2007-10-03","PTRO"
570,600,570,570,10000,"2007-10-04","PTRO"
570,570,555,570,1015000,"2007-10-05","PTRO"
560,570,560,560,1505000,"2007-10-08","PTRO"
570,570,565,570,1200000,"2007-10-09","PTRO"
600,610,590,600,450000,"2007-10-10","PTRO"
580,630,580,615,435000,"2007-10-11","PTRO"
630,695,630,695,1895000,"2007-10-17","PTRO"
700,710,690,700,18450000,"2007-10-18","PTRO"
690,690,680,690,35000,"2007-10-19","PTRO"
640,645,640,645,75000,"2007-10-22","PTRO"
660,660,630,660,80000,"2007-10-23","PTRO"
665,675,610,610,275000,"2007-10-24","PTRO"
670,670,670,670,5000,"2007-10-25","PTRO"
625,625,625,625,50000,"2007-10-26","PTRO"
625,625,625,625,25000,"2007-10-29","PTRO"
625,625,610,625,125000,"2007-10-30","PTRO"
640,640,615,640,180000,"2007-10-31","PTRO"
640,640,640,640,0,"2007-11-01","PTRO"
600,610,600,600,90000,"2007-11-02","PTRO"
600,600,600,600,20000,"2007-11-05","PTRO"
590,600,590,590,55000,"2007-11-06","PTRO"
590,590,590,590,20,"2007-11-07","PTRO"
595,595,595,595,50000,"2007-11-08","PTRO"
645,645,620,645,175000,"2007-11-09","PTRO"
655,675,650,655,160000,"2007-11-12","PTRO"
630,630,620,630,255000,"2007-11-13","PTRO"
645,645,620,645,80000,"2007-11-14","PTRO"
625,625,625,625,45000,"2007-11-15","PTRO"
620,625,620,625,45000,"2007-11-16","PTRO"
625,625,625,625,30,"2007-11-19","PTRO"
625,640,610,640,45000,"2007-11-20","PTRO"
620,620,620,620,105000,"2007-11-21","PTRO"
615,615,610,615,120000,"2007-11-22","PTRO"
615,615,615,615,205000,"2007-11-23","PTRO"
625,635,625,630,95000,"2007-11-26","PTRO"
605,615,605,605,60000,"2007-11-27","PTRO"
600,600,600,600,65000,"2007-11-28","PTRO"
600,600,600,600,10000,"2007-11-29","PTRO"
610,610,610,610,30000,"2007-11-30","PTRO"
615,640,615,615,220000,"2007-12-03","PTRO"
620,635,620,620,130000,"2007-12-04","PTRO"
595,600,595,595,190000,"2007-12-05","PTRO"
595,600,595,595,95000,"2007-12-06","PTRO"
590,600,590,590,120000,"2007-12-07","PTRO"
590,590,590,590,30,"2007-12-10","PTRO"
600,600,600,600,25000,"2007-12-11","PTRO"
580,580,580,580,5000,"2007-12-12","PTRO"
580,580,580,580,55000,"2007-12-13","PTRO"
580,580,580,580,0,"2007-12-14","PTRO"
570,570,570,570,30000,"2007-12-17","PTRO"
570,570,570,570,0,"2007-12-18","PTRO"
570,570,570,570,30,"2007-12-19","PTRO"
570,570,570,570,0,"2007-12-26","PTRO"
570,570,570,570,30,"2007-12-27","PTRO"
570,570,565,570,20000,"2007-12-28","PTRO"
570,570,570,570,0,"2007-12-31","PTRO"
590,590,590,590,40000,"2008-01-02","PTRO"
580,580,570,580,75000,"2008-01-03","PTRO"
590,590,590,590,65000,"2008-01-04","PTRO"
555,570,555,555,515000,"2008-01-07","PTRO"
560,575,560,560,1310000,"2008-01-08","PTRO"
560,565,560,560,150000,"2008-01-09","PTRO"
560,560,560,560,1e+05,"2008-01-14","PTRO"
560,560,560,560,140000,"2008-01-15","PTRO"
530,565,530,565,1260000,"2008-01-16","PTRO"
570,600,545,600,1075000,"2008-01-17","PTRO"
595,595,595,595,10000,"2008-01-18","PTRO"
590,590,580,590,220000,"2008-01-21","PTRO"
510,510,490,510,185000,"2008-01-22","PTRO"
575,610,540,610,345000,"2008-01-23","PTRO"
610,610,600,610,580000,"2008-01-24","PTRO"
585,630,565,585,21585000,"2008-01-25","PTRO"
535,550,520,535,1290000,"2008-01-28","PTRO"
535,535,525,535,285000,"2008-01-29","PTRO"
530,535,530,530,250000,"2008-01-30","PTRO"
530,535,530,530,30000,"2008-01-31","PTRO"
520,530,520,520,265000,"2008-02-01","PTRO"
525,535,525,525,110000,"2008-02-04","PTRO"
520,520,520,520,305000,"2008-02-05","PTRO"
520,520,520,520,110000,"2008-02-06","PTRO"
510,520,510,510,160000,"2008-02-11","PTRO"
520,530,520,520,395000,"2008-02-12","PTRO"
520,525,520,520,415000,"2008-02-13","PTRO"
530,530,515,530,125000,"2008-02-14","PTRO"
530,530,530,530,25000,"2008-02-15","PTRO"
530,530,520,530,70000,"2008-02-18","PTRO"
530,530,530,530,75000,"2008-02-19","PTRO"
530,530,530,530,155000,"2008-02-20","PTRO"
530,530,530,530,55000,"2008-02-21","PTRO"
530,550,530,530,695000,"2008-02-22","PTRO"
530,530,530,530,40000,"2008-02-25","PTRO"
530,530,530,530,30,"2008-02-26","PTRO"
530,530,530,530,135000,"2008-02-27","PTRO"
530,530,530,530,265000,"2008-02-28","PTRO"
530,530,530,530,50000,"2008-02-29","PTRO"
525,525,525,525,65000,"2008-03-03","PTRO"
525,530,520,525,190000,"2008-03-04","PTRO"
525,525,525,525,30,"2008-03-05","PTRO"
520,530,520,520,25000,"2008-03-06","PTRO"
510,515,510,510,120000,"2008-03-10","PTRO"
510,510,505,510,390000,"2008-03-11","PTRO"
510,510,510,510,30000,"2008-03-12","PTRO"
500,500,500,500,90000,"2008-03-13","PTRO"
450,510,450,510,10000,"2008-03-14","PTRO"
510,510,510,510,0,"2008-03-17","PTRO"
470,470,460,460,165000,"2008-03-18","PTRO"
460,460,460,460,30,"2008-03-19","PTRO"
450,455,450,450,25000,"2008-03-24","PTRO"
450,460,450,450,20000,"2008-03-25","PTRO"
465,465,460,465,60000,"2008-03-26","PTRO"
465,465,465,465,30,"2008-03-27","PTRO"
465,465,465,465,20000,"2008-03-28","PTRO"
470,495,470,470,120000,"2008-03-31","PTRO"
470,460,460,460,35000,"2008-04-01","PTRO"
455,460,455,455,80000,"2008-04-02","PTRO"
440,455,440,440,65000,"2008-04-03","PTRO"
440,440,440,440,0,"2008-04-04","PTRO"
445,445,440,440,20000,"2008-04-07","PTRO"
470,470,465,470,625000,"2008-04-08","PTRO"
470,495,460,470,970000,"2008-04-09","PTRO"
465,475,465,465,985000,"2008-04-10","PTRO"
500,500,485,500,1345000,"2008-04-11","PTRO"
490,490,490,490,1e+05,"2008-04-14","PTRO"
500,500,500,500,20000,"2008-04-15","PTRO"
510,530,510,510,70000,"2008-04-16","PTRO"
500,500,500,500,10000,"2008-04-17","PTRO"
500,500,500,500,30,"2008-04-18","PTRO"
500,500,500,500,0,"2008-04-21","PTRO"
500,500,500,500,10000,"2008-04-22","PTRO"
500,500,500,500,30,"2008-04-23","PTRO"
500,500,500,500,10,"2008-04-24","PTRO"
500,500,500,500,30,"2008-04-25","PTRO"
485,485,485,485,15000,"2008-04-28","PTRO"
485,485,485,485,0,"2008-04-29","PTRO"
490,490,490,490,30000,"2008-04-30","PTRO"
515,515,510,510,1285000,"2008-05-05","PTRO"
515,515,515,515,50000,"2008-05-06","PTRO"
515,515,515,515,0,"2008-05-07","PTRO"
510,510,510,510,30000,"2008-05-08","PTRO"
510,520,510,520,510000,"2008-05-09","PTRO"
510,510,510,510,50000,"2008-05-12","PTRO"
525,525,510,510,290000,"2008-05-13","PTRO"
510,520,510,515,70000,"2008-05-14","PTRO"
530,535,530,535,70000,"2008-05-15","PTRO"
535,560,535,560,85000,"2008-05-16","PTRO"
600,630,595,630,9e+05,"2008-05-21","PTRO"
625,640,620,630,515000,"2008-05-22","PTRO"
640,700,640,700,1695000,"2008-05-23","PTRO"
650,680,650,680,40000,"2008-05-26","PTRO"
650,700,650,685,1225000,"2008-05-27","PTRO"
695,695,695,695,25000,"2008-05-28","PTRO"
660,660,630,630,1e+05,"2008-05-29","PTRO"
630,630,630,630,25000,"2008-05-30","PTRO"
630,630,630,630,0,"2008-06-02","PTRO"
635,635,630,635,4e+05,"2008-06-03","PTRO"
635,635,630,635,35000,"2008-06-04","PTRO"
635,635,635,635,10,"2008-06-05","PTRO"
650,650,635,650,135000,"2008-06-06","PTRO"
650,650,650,650,30,"2008-06-09","PTRO"
660,670,660,670,75000,"2008-06-10","PTRO"
670,670,670,670,20,"2008-06-11","PTRO"
660,660,630,660,150000,"2008-06-12","PTRO"
640,640,630,630,25000,"2008-06-13","PTRO"
630,630,630,630,55000,"2008-06-16","PTRO"
630,630,630,630,185000,"2008-06-17","PTRO"
650,660,650,650,210000,"2008-06-18","PTRO"
650,650,650,650,50000,"2008-06-19","PTRO"
650,650,650,650,30,"2008-06-20","PTRO"
640,650,640,640,140000,"2008-06-23","PTRO"
640,640,640,640,30,"2008-06-24","PTRO"
640,640,640,640,30,"2008-06-25","PTRO"
630,630,630,630,50000,"2008-06-26","PTRO"
630,630,630,630,80000,"2008-06-27","PTRO"
630,630,630,630,235000,"2008-06-30","PTRO"
630,630,630,630,30,"2008-07-01","PTRO"
625,625,625,625,25000,"2008-07-02","PTRO"
625,625,600,625,15000,"2008-07-03","PTRO"
625,625,625,625,30,"2008-07-04","PTRO"
640,640,630,640,25000,"2008-07-07","PTRO"
630,630,630,630,370000,"2008-07-08","PTRO"
630,630,630,630,5000,"2008-07-09","PTRO"
640,640,610,640,15000,"2008-07-10","PTRO"
640,640,630,640,350000,"2008-07-11","PTRO"
640,640,640,640,150000,"2008-07-14","PTRO"
640,640,640,640,135000,"2008-07-15","PTRO"
640,640,640,640,30,"2008-07-16","PTRO"
640,640,630,640,1245000,"2008-07-17","PTRO"
640,640,640,640,20,"2008-07-18","PTRO"
610,610,610,610,10000,"2008-07-21","PTRO"
610,610,610,610,0,"2008-07-22","PTRO"
610,610,610,610,0,"2008-07-23","PTRO"
610,610,610,610,0,"2008-07-24","PTRO"
610,610,610,610,10000,"2008-07-25","PTRO"
600,610,600,600,55000,"2008-07-28","PTRO"
625,625,625,625,65000,"2008-07-29","PTRO"
625,625,625,625,30,"2008-07-31","PTRO"
625,625,625,625,30,"2008-08-01","PTRO"
620,640,620,620,930000,"2008-08-04","PTRO"
630,635,610,630,835000,"2008-08-05","PTRO"
620,620,620,620,20000,"2008-08-06","PTRO"
635,635,625,635,4e+05,"2008-08-07","PTRO"
635,635,635,635,20,"2008-08-08","PTRO"
635,635,635,635,20,"2008-08-11","PTRO"
630,630,600,630,10000,"2008-08-12","PTRO"
600,600,600,600,10000,"2008-08-13","PTRO"
600,600,600,600,0,"2008-08-14","PTRO"
600,600,600,600,30000,"2008-08-15","PTRO"
600,600,600,600,0,"2008-08-19","PTRO"
600,600,600,600,20,"2008-08-20","PTRO"
600,600,600,600,20,"2008-08-21","PTRO"
600,600,600,600,20,"2008-08-22","PTRO"
600,600,600,600,20,"2008-08-25","PTRO"
600,600,600,600,20,"2008-08-26","PTRO"
600,600,600,600,20,"2008-08-27","PTRO"
570,600,570,570,50000,"2008-08-28","PTRO"
570,570,570,570,0,"2008-08-29","PTRO"
580,580,580,580,60000,"2008-09-01","PTRO"
580,580,580,580,30,"2008-09-02","PTRO"
580,580,580,580,20,"2008-09-03","PTRO"
580,580,580,580,20,"2008-09-04","PTRO"
580,580,580,580,20,"2008-09-05","PTRO"
580,580,580,580,20,"2008-09-08","PTRO"
580,580,580,580,20,"2008-09-09","PTRO"
580,580,580,580,20,"2008-09-10","PTRO"
580,580,580,580,20,"2008-09-11","PTRO"
580,580,580,580,20,"2008-09-12","PTRO"
580,580,580,580,30,"2008-09-15","PTRO"
580,580,580,580,20,"2008-09-16","PTRO"
580,580,580,580,20,"2008-09-17","PTRO"
580,580,580,580,20,"2008-09-18","PTRO"
590,590,590,590,10000,"2008-09-19","PTRO"
590,590,590,590,20,"2008-09-22","PTRO"
590,590,590,590,20,"2008-09-23","PTRO"
590,590,590,590,20,"2008-09-24","PTRO"
590,590,590,590,20,"2008-09-25","PTRO"
590,590,590,590,20,"2008-09-26","PTRO"
530,530,530,530,20000,"2008-10-06","PTRO"
530,530,530,530,0,"2008-10-07","PTRO"
500,500,500,500,20000,"2008-10-08","PTRO"
500,500,500,500,0,"2008-10-09","PTRO"
500,500,500,500,0,"2008-10-10","PTRO"
500,500,500,500,0,"2008-10-13","PTRO"
500,500,500,500,20,"2008-10-14","PTRO"
450,515,450,515,25000,"2008-10-15","PTRO"
515,515,515,515,30,"2008-10-16","PTRO"
515,515,515,515,20,"2008-10-17","PTRO"
515,515,515,515,30,"2008-10-20","PTRO"
465,465,465,465,40000,"2008-10-21","PTRO"
420,420,420,420,40000,"2008-10-22","PTRO"
420,420,420,420,0,"2008-10-23","PTRO"
390,390,390,390,20000,"2008-10-24","PTRO"
390,390,390,390,0,"2008-10-27","PTRO"
390,390,390,390,30,"2008-10-28","PTRO"
390,390,390,390,30,"2008-10-29","PTRO"
390,390,390,390,30,"2008-10-30","PTRO"
390,390,390,390,20,"2008-10-31","PTRO"
390,410,390,390,320000,"2008-11-03","PTRO"
390,390,390,390,20,"2008-11-04","PTRO"
390,390,390,390,30,"2008-11-05","PTRO"
390,390,390,390,20,"2008-11-06","PTRO"
390,390,390,390,0,"2008-11-07","PTRO"
390,390,390,390,0,"2008-11-10","PTRO"
390,390,390,390,20000,"2008-11-11","PTRO"
390,390,390,390,30,"2008-11-12","PTRO"
390,390,390,390,0,"2008-11-13","PTRO"
370,370,360,370,40000,"2008-11-14","PTRO"
370,370,370,370,30,"2008-11-17","PTRO"
370,370,370,370,30,"2008-11-18","PTRO"
370,370,370,370,0,"2008-11-19","PTRO"
370,370,370,370,30,"2008-11-20","PTRO"
370,370,370,370,0,"2008-11-21","PTRO"
370,370,370,370,0,"2008-11-24","PTRO"
370,370,370,370,0,"2008-11-25","PTRO"
370,370,370,370,30,"2008-11-26","PTRO"
370,370,370,370,0,"2008-11-27","PTRO"
370,370,370,370,0,"2008-11-28","PTRO"
370,370,370,370,0,"2008-12-01","PTRO"
370,370,370,370,20,"2008-12-02","PTRO"
370,370,370,370,0,"2008-12-03","PTRO"
370,370,370,370,0,"2008-12-04","PTRO"
370,370,370,370,5000,"2008-12-05","PTRO"
370,370,370,370,20,"2008-12-09","PTRO"
370,370,370,370,20,"2008-12-10","PTRO"
370,370,370,370,20,"2008-12-11","PTRO"
370,370,370,370,20,"2008-12-12","PTRO"
390,390,385,390,40000,"2008-12-15","PTRO"
392.5,392.5,392.5,392.5,10000,"2008-12-16","PTRO"
397.5,397.5,397.5,397.5,25000,"2008-12-17","PTRO"
397.5,397.5,390,397.5,40000,"2008-12-18","PTRO"
397.5,397.5,397.5,397.5,0,"2008-12-19","PTRO"
370,370,370,370,10000,"2008-12-22","PTRO"
375,375,375,375,50000,"2008-12-23","PTRO"
375,375,375,375,0,"2008-12-24","PTRO"
360,360,360,360,5000,"2008-12-30","PTRO"
360,360,360,360,0,"2008-12-31","PTRO"
360,360,360,360,20,"2009-01-05","PTRO"
360,360,360,360,0,"2009-01-06","PTRO"
360,360,360,360,10,"2009-01-07","PTRO"
360,360,360,360,20,"2009-01-08","PTRO"
360,360,360,360,20,"2009-01-09","PTRO"
360,360,360,360,20,"2009-01-12","PTRO"
397.5,430,397.5,430,730000,"2009-01-13","PTRO"
432.5,445,430,432.5,405000,"2009-01-14","PTRO"
435,435,435,435,2e+05,"2009-01-15","PTRO"
435,435,435,435,140000,"2009-01-16","PTRO"
432.5,435,432.5,432.5,90000,"2009-01-19","PTRO"
430,430,430,430,25000,"2009-01-20","PTRO"
430,430,430,430,850000,"2009-01-21","PTRO"
430,430,430,430,1075000,"2009-01-22","PTRO"
430,430,430,430,20,"2009-01-23","PTRO"
430,430,430,430,30,"2009-01-27","PTRO"
430,430,430,430,20,"2009-01-28","PTRO"
430,430,430,430,20,"2009-01-29","PTRO"
430,430,430,430,20,"2009-01-30","PTRO"
430,430,430,430,20,"2009-02-02","PTRO"
430,430,430,430,20,"2009-02-03","PTRO"
430,430,430,430,20,"2009-02-04","PTRO"
430,430,430,430,80000,"2009-02-05","PTRO"
430,430,430,430,20,"2009-02-06","PTRO"
430,430,430,430,20,"2009-02-09","PTRO"
430,430,430,430,20,"2009-02-10","PTRO"
430,430,425,430,530000,"2009-02-11","PTRO"
427.5,430,417.5,427.5,1685000,"2009-02-12","PTRO"
430,532.5,430,532.5,10945000,"2009-02-13","PTRO"
600,635,600,635,505000,"2009-02-16","PTRO"
635,635,635,635,0,"2009-02-17","PTRO"
760,760,740,760,615000,"2009-02-18","PTRO"
780,880,760,780,4300000,"2009-02-19","PTRO"
780,800,630,700,3055000,"2009-02-20","PTRO"
660,770,655,750,3290000,"2009-02-23","PTRO"
720,760,705,720,1525000,"2009-02-24","PTRO"
760,765,715,760,2770000,"2009-02-25","PTRO"
760,910,760,910,9635000,"2009-02-26","PTRO"
1010,1040,980,1010,18675000,"2009-02-27","PTRO"
1010,1010,980,990,3965000,"2009-03-02","PTRO"
985,985,960,985,4540000,"2009-03-03","PTRO"
1015,1025,970,1015,10580000,"2009-03-04","PTRO"
1000,1020,1000,1000,1975000,"2009-03-05","PTRO"
990,1000,990,990,2330000,"2009-03-06","PTRO"
980,1000,980,980,3910000,"2009-03-10","PTRO"
980,990,975,980,1825000,"2009-03-11","PTRO"
970,980,970,970,1655000,"2009-03-12","PTRO"
980,990,975,980,1760000,"2009-03-13","PTRO"
995,995,985,995,1015000,"2009-03-16","PTRO"
1020,1035,995,1020,4180000,"2009-03-17","PTRO"
1060,1085,1025,1060,5505000,"2009-03-18","PTRO"
1055,1080,1045,1060,2820000,"2009-03-19","PTRO"
1050,1055,1050,1050,1150000,"2009-03-20","PTRO"
1035,1060,1035,1035,1535000,"2009-03-23","PTRO"
1030,1030,1020,1030,535000,"2009-03-24","PTRO"
1030,1040,1025,1030,890000,"2009-03-25","PTRO"
1030,1035,1030,1030,145000,"2009-03-27","PTRO"
1030,1035,1030,1030,580000,"2009-03-30","PTRO"
1035,1035,1030,1035,410000,"2009-03-31","PTRO"
1045,1045,1030,1045,690000,"2009-04-01","PTRO"
1025,1035,1020,1025,660000,"2009-04-02","PTRO"
1020,1030,1020,1020,305000,"2009-04-03","PTRO"
1030,1040,1025,1030,1195000,"2009-04-06","PTRO"
1020,1050,1020,1020,1975000,"2009-04-07","PTRO"
1025,1030,1025,1025,2970000,"2009-04-08","PTRO"
1025,1025,1025,1025,0,"2009-04-09","PTRO"
1015,1025,1015,1015,2870000,"2009-04-13","PTRO"
1015,1040,1015,1015,740000,"2009-04-14","PTRO"
995,1015,995,995,1370000,"2009-04-15","PTRO"
980,995,970,980,690000,"2009-04-16","PTRO"
990,990,965,980,880000,"2009-04-17","PTRO"
985,985,960,985,1500000,"2009-04-20","PTRO"
970,980,965,970,1205000,"2009-04-22","PTRO"
980,980,970,980,430000,"2009-04-23","PTRO"
965,975,965,965,320000,"2009-04-24","PTRO"
965,975,965,965,145000,"2009-04-27","PTRO"
990,1030,975,990,960000,"2009-04-28","PTRO"
995,1000,990,995,695000,"2009-04-29","PTRO"
975,995,975,975,955000,"2009-04-30","PTRO"
975,975,970,975,360000,"2009-05-01","PTRO"
970,980,965,970,480000,"2009-05-04","PTRO"
965,975,965,965,485000,"2009-05-05","PTRO"
965,965,965,965,30,"2009-05-06","PTRO"
970,985,970,970,45000,"2009-05-07","PTRO"
980,985,980,980,80000,"2009-05-08","PTRO"
980,980,970,980,135000,"2009-05-11","PTRO"
970,990,965,970,375000,"2009-05-12","PTRO"
970,995,965,970,1220000,"2009-05-13","PTRO"
980,990,970,980,610000,"2009-05-14","PTRO"
1000,1000,990,1000,1105000,"2009-05-15","PTRO"
1015,1025,1000,1015,4125000,"2009-05-18","PTRO"
1000,1015,1000,1000,2305000,"2009-05-19","PTRO"
1010,1010,1005,1010,690000,"2009-05-20","PTRO"
1010,1010,1010,1010,0,"2009-05-21","PTRO"
1005,1010,1000,1005,370000,"2009-05-22","PTRO"
995,1005,995,995,450000,"2009-05-25","PTRO"
980,995,970,980,80000,"2009-05-26","PTRO"
990,990,990,990,25000,"2009-05-27","PTRO"
990,1000,990,990,150000,"2009-05-28","PTRO"
990,990,975,990,105000,"2009-05-29","PTRO"
975,990,975,975,335000,"2009-06-01","PTRO"
975,975,975,975,230000,"2009-06-02","PTRO"
970,970,970,970,50000,"2009-06-03","PTRO"
965,970,965,965,185000,"2009-06-04","PTRO"
955,965,955,955,145000,"2009-06-05","PTRO"
955,955,950,955,360000,"2009-06-08","PTRO"
960,970,960,960,15000,"2009-06-09","PTRO"
955,960,955,955,290000,"2009-06-10","PTRO"
985,985,985,985,180000,"2009-06-11","PTRO"
990,990,960,990,20000,"2009-06-12","PTRO"
985,995,980,985,510000,"2009-06-15","PTRO"
1020,1020,985,1020,30000,"2009-06-16","PTRO"
995,1015,980,995,650000,"2009-06-17","PTRO"
990,990,985,990,115000,"2009-06-18","PTRO"
975,985,975,975,45000,"2009-06-19","PTRO"
995,995,990,995,40000,"2009-06-22","PTRO"
965,965,960,965,40000,"2009-06-23","PTRO"
1015,1045,990,1015,9755000,"2009-06-24","PTRO"
1000,1020,985,1000,150000,"2009-06-25","PTRO"
1000,1000,1000,1000,5000,"2009-06-26","PTRO"
980,995,970,980,135000,"2009-06-29","PTRO"
990,990,990,990,5000,"2009-06-30","PTRO"
995,995,960,995,2245000,"2009-07-01","PTRO"
995,995,995,995,0,"2009-07-02","PTRO"
970,995,970,970,105000,"2009-07-03","PTRO"
1005,1005,985,1005,275000,"2009-07-06","PTRO"
995,1010,995,995,1e+05,"2009-07-07","PTRO"
995,995,995,995,0,"2009-07-08","PTRO"
990,990,980,990,280000,"2009-07-09","PTRO"
985,985,970,980,555000,"2009-07-10","PTRO"
1005,1010,990,1005,3100000,"2009-07-13","PTRO"
1000,1005,1000,1000,4615000,"2009-07-14","PTRO"
1010,1010,1005,1010,1490000,"2009-07-15","PTRO"
1005,1010,1005,1005,490000,"2009-07-16","PTRO"
1020,1020,1005,1020,1725000,"2009-07-17","PTRO"
1020,1020,1020,1020,0,"2009-07-20","PTRO"
1010,1020,1010,1010,310000,"2009-07-21","PTRO"
1010,1010,1010,1010,75000,"2009-07-22","PTRO"
1015,1015,1010,1015,490000,"2009-07-23","PTRO"
1020,1020,1015,1020,1055000,"2009-07-24","PTRO"
1020,1020,1020,1020,180000,"2009-07-27","PTRO"
1020,1020,1020,1020,1055000,"2009-07-28","PTRO"
1020,1020,1020,1020,170000,"2009-07-29","PTRO"
1020,1020,1020,1020,4e+05,"2009-07-30","PTRO"
1020,1025,1020,1020,580000,"2009-07-31","PTRO"
1020,1025,1020,1020,1025000,"2009-08-03","PTRO"
1020,1025,1020,1020,275000,"2009-08-04","PTRO"
1020,1020,1020,1020,185000,"2009-08-05","PTRO"
1025,1025,1020,1025,145000,"2009-08-06","PTRO"
1025,1025,1020,1025,220000,"2009-08-07","PTRO"
1025,1030,1025,1025,3015000,"2009-08-10","PTRO"
1025,1025,1025,1025,0,"2009-08-11","PTRO"
1025,1030,1025,1025,1775000,"2009-08-12","PTRO"
1030,1030,1025,1030,250000,"2009-08-13","PTRO"
1025,1025,1025,1025,15000,"2009-08-14","PTRO"
1030,1030,1030,1030,260000,"2009-08-18","PTRO"
1030,1030,1030,1030,250000,"2009-08-19","PTRO"
1035,1035,1035,1035,5000,"2009-08-20","PTRO"
1035,1035,1035,1035,30,"2009-08-21","PTRO"
1035,1035,1035,1035,30,"2009-08-24","PTRO"
1035,1035,1035,1035,5000,"2009-08-25","PTRO"
1035,1035,1035,1035,30,"2009-08-26","PTRO"
1035,1035,1035,1035,30,"2009-08-27","PTRO"
1035,1035,1035,1035,30,"2009-08-28","PTRO"
1035,1035,1035,1035,30,"2009-08-31","PTRO"
1035,1035,1035,1035,30,"2009-09-01","PTRO"
1035,1035,1035,1035,30,"2009-09-02","PTRO"
1035,1035,1035,1035,20,"2009-09-03","PTRO"
1035,1035,1035,1035,20,"2009-09-04","PTRO"
1035,1035,1035,1035,30,"2009-09-07","PTRO"
1035,1035,1035,1035,30,"2009-09-08","PTRO"
1035,1035,1035,1035,20,"2009-09-09","PTRO"
1035,1035,1035,1035,20,"2009-09-10","PTRO"
1035,1035,1035,1035,20,"2009-09-11","PTRO"
1035,1035,1035,1035,20,"2009-09-14","PTRO"
1035,1035,1035,1035,30,"2009-09-15","PTRO"
1035,1035,1035,1035,0,"2009-09-16","PTRO"
1035,1035,1035,1035,20,"2009-09-17","PTRO"
1035,1035,1035,1035,30,"2009-09-24","PTRO"
1035,1035,1035,1035,20,"2009-09-25","PTRO"
1035,1035,1035,1035,30,"2009-09-28","PTRO"
1035,1035,1035,1035,20,"2009-09-29","PTRO"
1035,1035,1035,1035,20,"2009-09-30","PTRO"
1035,1035,1035,1035,20,"2009-10-01","PTRO"
1035,1035,1035,1035,20,"2009-10-02","PTRO"
1035,1035,1035,1035,0,"2009-10-05","PTRO"
1035,1035,1035,1035,20,"2009-10-06","PTRO"
1035,1035,1035,1035,20,"2009-10-07","PTRO"
1035,1035,1035,1035,20,"2009-10-08","PTRO"
1035,1035,1035,1035,20,"2009-10-09","PTRO"
1035,1035,1035,1035,20,"2009-10-12","PTRO"
1035,1035,1035,1035,20,"2009-10-13","PTRO"
1035,1035,1035,1035,20,"2009-10-14","PTRO"
1035,1035,1035,1035,20,"2009-10-15","PTRO"
1035,1035,1035,1035,20,"2009-10-16","PTRO"
1035,1035,1035,1035,20,"2009-10-19","PTRO"
1035,1035,1035,1035,20,"2009-10-20","PTRO"
1035,1035,1035,1035,20,"2009-10-21","PTRO"
1035,1035,1035,1035,20,"2009-10-22","PTRO"
1035,1035,1035,1035,20,"2009-10-23","PTRO"
1035,1035,1035,1035,20,"2009-10-26","PTRO"
1035,1035,1035,1035,20,"2009-10-27","PTRO"
1035,1035,1035,1035,20,"2009-10-28","PTRO"
1035,1035,1035,1035,20,"2009-10-29","PTRO"
1035,1035,1035,1035,30,"2009-10-30","PTRO"
1035,1035,1035,1035,20,"2009-11-02","PTRO"
1035,1035,1035,1035,30,"2009-11-03","PTRO"
1035,1035,1035,1035,30,"2009-11-04","PTRO"
1035,1035,1035,1035,20,"2009-11-05","PTRO"
1035,1035,1035,1035,0,"2009-11-06","PTRO"
1035,1035,1035,1035,30,"2009-11-09","PTRO"
1035,1035,1035,1035,0,"2009-11-10","PTRO"
1035,1035,1035,1035,30,"2009-11-11","PTRO"
1035,1035,1035,1035,30,"2009-11-12","PTRO"
1035,1035,1035,1035,5000,"2009-11-13","PTRO"
1035,1035,1035,1035,30,"2009-11-16","PTRO"
1035,1035,1035,1035,30,"2009-11-17","PTRO"
1035,1035,1035,1035,30,"2009-11-18","PTRO"
1035,1035,1035,1035,0,"2009-11-19","PTRO"
1035,1035,1035,1035,30,"2009-11-20","PTRO"
1035,1035,1035,1035,0,"2009-11-23","PTRO"
1035,1035,1035,1035,30,"2009-11-24","PTRO"
1035,1035,1035,1035,30,"2009-11-25","PTRO"
1035,1035,1035,1035,30,"2009-11-26","PTRO"
1035,1035,1035,1035,30,"2009-11-30","PTRO"
1035,1035,1035,1035,30,"2009-12-01","PTRO"
1035,1035,1035,1035,0,"2009-12-02","PTRO"
1035,1035,1035,1035,30,"2009-12-03","PTRO"
1035,1035,1035,1035,0,"2009-12-04","PTRO"
1035,1035,1035,1035,30,"2009-12-07","PTRO"
1035,1035,1035,1035,0,"2009-12-08","PTRO"
1035,1035,1035,1035,20,"2009-12-09","PTRO"
1035,1035,1035,1035,20,"2009-12-10","PTRO"
1035,1035,1035,1035,20,"2009-12-11","PTRO"
1035,1035,1035,1035,20,"2009-12-14","PTRO"
1035,1035,1035,1035,20,"2009-12-15","PTRO"
1035,1035,1035,1035,20,"2009-12-16","PTRO"
1035,1035,1035,1035,20,"2009-12-17","PTRO"
1035,1035,1035,1035,20,"2009-12-21","PTRO"
1035,1035,1035,1035,20,"2009-12-22","PTRO"
1035,1035,1035,1035,20,"2009-12-23","PTRO"
1035,1035,1035,1035,10000,"2009-12-28","PTRO"
1035,1035,1035,1035,10000,"2009-12-29","PTRO"
1035,1035,1035,1035,20,"2009-12-30","PTRO"
1035,1035,1035,1035,20,"2010-01-04","PTRO"
1035,1035,1035,1035,20,"2010-01-05","PTRO"
1035,1035,1035,1035,20,"2010-01-06","PTRO"
1035,1035,1035,1035,20,"2010-01-07","PTRO"
1035,1035,1035,1035,20,"2010-01-08","PTRO"
1035,1035,1035,1035,30,"2010-01-11","PTRO"
1030,1030,1030,1030,60000,"2010-01-12","PTRO"
1050,1050,1050,1050,25000,"2010-01-13","PTRO"
1050,1050,1050,1050,35000,"2010-01-14","PTRO"
1050,1050,1050,1050,115000,"2010-01-15","PTRO"
1050,1050,1050,1050,0,"2010-01-18","PTRO"
1050,1050,1050,1050,20,"2010-01-19","PTRO"
1050,1050,1050,1050,30,"2010-01-20","PTRO"
1050,1050,1050,1050,20,"2010-01-21","PTRO"
1050,1050,1050,1050,20,"2010-01-22","PTRO"
1050,1050,1050,1050,20,"2010-01-25","PTRO"
1050,1050,1050,1050,0,"2010-01-26","PTRO"
1050,1050,1050,1050,30,"2010-01-27","PTRO"
1050,1050,1050,1050,30,"2010-01-28","PTRO"
1050,1050,1050,1050,30,"2010-01-29","PTRO"
1050,1050,1050,1050,30,"2010-02-01","PTRO"
1050,1050,1050,1050,115000,"2010-02-02","PTRO"
1050,1050,1050,1050,30,"2010-02-03","PTRO"
1050,1050,1050,1050,30,"2010-02-04","PTRO"
1050,1050,1050,1050,115000,"2010-02-05","PTRO"
1050,1050,1050,1050,115000,"2010-02-08","PTRO"
1050,1050,1050,1050,115000,"2010-02-09","PTRO"
1050,1050,1050,1050,115000,"2010-02-10","PTRO"
1050,1050,1050,1050,115000,"2010-02-11","PTRO"
1050,1050,1050,1050,115000,"2010-02-12","PTRO"
1050,1050,1050,1050,115000,"2010-02-15","PTRO"
1050,1050,1050,1050,115000,"2010-02-16","PTRO"
1050,1050,1050,1050,115000,"2010-02-17","PTRO"
1050,1050,1050,1050,115000,"2010-02-18","PTRO"
1050,1050,1050,1050,115000,"2010-02-19","PTRO"
1050,1050,1050,1050,115000,"2010-02-22","PTRO"
1050,1050,1050,1050,115000,"2010-02-23","PTRO"
1050,1050,1050,1050,115000,"2010-02-24","PTRO"
1050,1050,1050,1050,115000,"2010-02-25","PTRO"
1050,1050,1050,1050,115000,"2010-03-01","PTRO"
990,990,990,990,10000,"2010-03-02","PTRO"
990,990,990,990,10000,"2010-03-03","PTRO"
990,990,990,990,10000,"2010-03-04","PTRO"
990,990,990,990,10000,"2010-03-05","PTRO"
990,990,990,990,10000,"2010-03-08","PTRO"
990,990,990,990,10000,"2010-03-09","PTRO"
990,990,990,990,10000,"2010-03-10","PTRO"
990,990,990,990,10000,"2010-03-11","PTRO"
990,990,990,990,10000,"2010-03-12","PTRO"
990,990,990,990,10000,"2010-03-15","PTRO"
990,990,990,990,10000,"2010-03-17","PTRO"
990,990,990,990,10000,"2010-03-18","PTRO"
990,990,990,990,10000,"2010-03-19","PTRO"
990,990,990,990,10000,"2010-03-22","PTRO"
990,990,990,990,10000,"2010-03-23","PTRO"
990,990,990,990,10000,"2010-03-24","PTRO"
990,990,990,990,10000,"2010-03-25","PTRO"
990,990,990,990,10000,"2010-03-26","PTRO"
990,990,990,990,10000,"2010-03-29","PTRO"
990,990,990,990,10000,"2010-03-30","PTRO"
900,900,900,900,70000,"2010-03-31","PTRO"
900,900,900,900,10000,"2010-04-01","PTRO"
900,900,900,900,10000,"2010-04-05","PTRO"
900,900,900,900,150000,"2010-04-06","PTRO"
900,900,900,900,150000,"2010-04-07","PTRO"
900,900,900,900,150000,"2010-04-08","PTRO"
900,900,900,900,150000,"2010-04-09","PTRO"
900,900,900,900,150000,"2010-04-12","PTRO"
900,900,900,900,25000,"2010-04-13","PTRO"
900,900,900,900,25000,"2010-04-14","PTRO"
900,900,900,900,25000,"2010-04-15","PTRO"
900,900,900,900,25000,"2010-04-16","PTRO"
900,900,900,900,25000,"2010-04-19","PTRO"
900,900,900,900,25000,"2010-04-20","PTRO"
900,900,900,900,25000,"2010-04-21","PTRO"
990,990,990,990,50000,"2010-04-22","PTRO"
990,990,990,990,25000,"2010-04-23","PTRO"
990,990,990,990,25000,"2010-04-26","PTRO"
990,990,990,990,25000,"2010-04-27","PTRO"
990,990,990,990,25000,"2010-04-28","PTRO"
990,990,990,990,25000,"2010-04-29","PTRO"
900,900,900,900,20000,"2010-04-30","PTRO"
950,950,950,950,1e+05,"2010-05-03","PTRO"
950,950,950,950,1e+05,"2010-05-04","PTRO"
990,990,990,990,40000,"2010-05-05","PTRO"
1050,1050,1050,1050,55000,"2010-05-06","PTRO"
1050,1050,1050,1050,60000,"2010-05-07","PTRO"
1050,1050,1050,1050,0,"2010-05-10","PTRO"
1050,1050,1050,1050,60000,"2010-05-11","PTRO"
1050,1050,1050,1050,60000,"2010-05-12","PTRO"
1050,1050,1050,1050,60000,"2010-05-14","PTRO"
1050,1050,1050,1050,60000,"2010-05-17","PTRO"
1050,1050,1050,1050,60000,"2010-05-18","PTRO"
1050,1050,1050,1050,60000,"2010-05-19","PTRO"
1050,1050,1050,1050,60000,"2010-05-20","PTRO"
1050,1050,1050,1050,60000,"2010-05-21","PTRO"
1050,1050,1050,1050,60000,"2010-05-24","PTRO"
1050,1050,1050,1050,20000,"2010-05-25","PTRO"
1050,1050,1050,1050,20000,"2010-05-26","PTRO"
1060,1060,1050,1060,60000,"2010-05-27","PTRO"
1060,1060,1060,1060,60000,"2010-05-31","PTRO"
1060,1060,1060,1060,60000,"2010-06-01","PTRO"
1060,1060,1060,1060,60000,"2010-06-02","PTRO"
1060,1060,1060,1060,60000,"2010-06-03","PTRO"
1060,1060,1060,1060,60000,"2010-06-04","PTRO"
1060,1060,1060,1060,60000,"2010-06-07","PTRO"
1060,1060,1060,1060,60000,"2010-06-08","PTRO"
1060,1060,1060,1060,60000,"2010-06-09","PTRO"
1050,1050,1050,1050,10000,"2010-06-10","PTRO"
1050,1050,1050,1050,55000,"2010-06-11","PTRO"
1050,1050,1050,1050,55000,"2010-06-14","PTRO"
1050,1050,1050,1050,55000,"2010-06-15","PTRO"
1100,1100,1100,1100,25000,"2010-06-16","PTRO"
1100,1100,1100,1100,25000,"2010-06-17","PTRO"
1100,1100,1100,1100,105000,"2010-06-18","PTRO"
1100,1100,1100,1100,5000,"2010-06-21","PTRO"
1100,1100,1100,1100,5000,"2010-06-22","PTRO"
1150,1150,1150,1150,15000,"2010-06-23","PTRO"
1150,1150,1150,1150,15000,"2010-06-24","PTRO"
1150,1150,1150,1150,35000,"2010-06-25","PTRO"
1150,1150,1150,1150,35000,"2010-06-28","PTRO"
1150,1150,1150,1150,35000,"2010-06-29","PTRO"
1150,1150,1150,1150,35000,"2010-06-30","PTRO"
1150,1150,1150,1150,25000,"2010-07-01","PTRO"
1150,1150,1150,1150,25000,"2010-07-02","PTRO"
1150,1150,1150,1150,10000,"2010-07-05","PTRO"
1150,1150,1150,1150,10000,"2010-07-06","PTRO"
1200,1200,1200,1200,10000,"2010-07-07","PTRO"
1200,1200,1200,1200,20000,"2010-07-08","PTRO"
1200,1200,1200,1200,20000,"2010-07-09","PTRO"
1200,1200,1200,1200,0,"2010-07-12","PTRO"
1200,1200,1200,1200,20000,"2010-07-13","PTRO"
1200,1200,1200,1200,20000,"2010-07-14","PTRO"
1260,1260,1250,1260,30000,"2010-07-15","PTRO"
1270,1270,1260,1270,10000,"2010-07-16","PTRO"
1270,1270,1270,1270,10000,"2010-07-19","PTRO"
1300,1300,1280,1300,95000,"2010-07-20","PTRO"
1260,1325,1260,1260,30000,"2010-07-21","PTRO"
1270,1325,1270,1270,30000,"2010-07-22","PTRO"
1270,1270,1270,1270,30000,"2010-07-23","PTRO"
1300,1300,1300,1300,5000,"2010-07-26","PTRO"
1300,1300,1300,1300,5000,"2010-07-27","PTRO"
1320,1320,1320,1320,20000,"2010-07-28","PTRO"
1320,1320,1320,1320,20000,"2010-07-29","PTRO"
1360,1360,1360,1360,5000,"2010-07-30","PTRO"
1630,1630,1400,1630,10000,"2010-08-02","PTRO"
1630,1630,1630,1630,10000,"2010-08-03","PTRO"
1630,1630,1630,1630,10000,"2010-08-04","PTRO"
1630,1630,1630,1630,10000,"2010-08-05","PTRO"
1630,1630,1630,1630,10000,"2010-08-06","PTRO"
1600,1600,1590,1600,25000,"2010-08-09","PTRO"
1600,1600,1600,1600,25000,"2010-08-10","PTRO"
1600,1600,1600,1600,25000,"2010-08-11","PTRO"
1600,1600,1600,1600,25000,"2010-08-12","PTRO"
1600,1600,1600,1600,25000,"2010-08-13","PTRO"
1600,1600,1600,1600,25000,"2010-08-16","PTRO"
1920,1920,1920,1920,5000,"2010-08-18","PTRO"
1920,1920,1920,1920,5000,"2010-08-19","PTRO"
1850,1850,1850,1850,10000,"2010-08-20","PTRO"
1850,1850,1850,1850,10000,"2010-08-23","PTRO"
1850,1850,1850,1850,10000,"2010-08-24","PTRO"
1850,1850,1850,1850,10000,"2010-08-25","PTRO"
1850,1850,1850,1850,10000,"2010-08-26","PTRO"
1850,1850,1850,1850,10000,"2010-08-27","PTRO"
1850,1850,1850,1850,10000,"2010-08-30","PTRO"
1850,1850,1850,1850,10000,"2010-08-31","PTRO"
1850,1850,1850,1850,10000,"2010-09-01","PTRO"
1850,1850,1850,1850,10000,"2010-09-02","PTRO"
1850,1850,1850,1850,10000,"2010-09-03","PTRO"
1850,1850,1850,1850,10000,"2010-09-06","PTRO"
1850,1850,1850,1850,10000,"2010-09-07","PTRO"
1860,1900,1850,1900,30000,"2010-09-15","PTRO"
2280,2280,2000,2280,40000,"2010-09-16","PTRO"
2280,2280,2280,2280,40000,"2010-09-17","PTRO"
2280,2280,2280,2280,40000,"2010-09-20","PTRO"
2280,2280,2280,2280,40000,"2010-09-21","PTRO"
2300,2300,2300,2300,5000,"2010-09-22","PTRO"
2300,2300,2300,2300,5000,"2010-09-23","PTRO"
2300,2300,2300,2300,5000,"2010-09-24","PTRO"
2300,2300,2300,2300,5000,"2010-09-27","PTRO"
2300,2300,2300,2300,5000,"2010-09-28","PTRO"
2300,2300,2300,2300,5000,"2010-09-29","PTRO"
2760,2760,2760,2760,40000,"2010-09-30","PTRO"
2800,2800,2800,2800,5000,"2010-10-01","PTRO"
2800,2800,2800,2800,5000,"2010-10-04","PTRO"
2800,2800,2800,2800,5000,"2010-10-05","PTRO"
3150,3150,3100,3150,10000,"2010-10-06","PTRO"
3150,3150,3150,3150,10000,"2010-10-07","PTRO"
3150,3150,3150,3150,10000,"2010-10-08","PTRO"
3150,3150,3150,3150,10000,"2010-10-11","PTRO"
3150,3150,3150,3150,10000,"2010-10-12","PTRO"
3500,3500,3150,3500,15000,"2010-10-13","PTRO"
3450,3450,3300,3450,15000,"2010-10-14","PTRO"
3450,3450,3450,3450,15000,"2010-10-15","PTRO"
3450,3450,3450,3450,15000,"2010-10-18","PTRO"
3450,3450,3450,3450,15000,"2010-10-19","PTRO"
3450,3450,3450,3450,15000,"2010-10-20","PTRO"
3900,4100,3650,3900,45000,"2010-10-21","PTRO"
4000,4000,3900,4000,15000,"2010-10-22","PTRO"
4150,4150,4050,4150,45000,"2010-10-25","PTRO"
4120,4150,4120,4120,20000,"2010-10-26","PTRO"
4120,4120,4120,4120,20000,"2010-10-27","PTRO"
3990,4110,3990,3990,25000,"2010-10-28","PTRO"
3990,3990,3990,3990,25000,"2010-10-29","PTRO"
3990,3990,3990,3990,25000,"2010-11-01","PTRO"
3990,3990,3990,3990,25000,"2010-11-02","PTRO"
3990,3990,3990,3990,25000,"2010-11-03","PTRO"
3990,3990,3990,3990,25000,"2010-11-04","PTRO"
3990,3990,3990,3990,25000,"2010-11-05","PTRO"
3990,3990,3990,3990,25000,"2010-11-08","PTRO"
4150,4150,4150,4150,5000,"2010-11-09","PTRO"
4150,4150,4150,4150,5000,"2010-11-10","PTRO"
4150,4150,4150,4150,5000,"2010-11-11","PTRO"
4150,4150,4150,4150,5000,"2010-11-12","PTRO"
4150,4150,4150,4150,5000,"2010-11-15","PTRO"
4150,4150,4150,4150,5000,"2010-11-16","PTRO"
3390,3400,3390,3390,30000,"2010-11-18","PTRO"
3390,3390,3390,3390,30000,"2010-11-19","PTRO"
3390,3390,3390,3390,30000,"2010-11-22","PTRO"
3390,3390,3390,3390,30000,"2010-11-23","PTRO"
3390,3390,3390,3390,30000,"2010-11-24","PTRO"
3390,3390,3390,3390,30000,"2010-11-25","PTRO"
3390,3390,3390,3390,30000,"2010-11-26","PTRO"
3390,3390,3390,3390,30000,"2010-11-29","PTRO"
3390,3390,3390,3390,30000,"2010-11-30","PTRO"
3390,3390,3390,3390,30000,"2010-12-01","PTRO"
3500,3500,3500,3500,5000,"2010-12-02","PTRO"
3500,3500,3500,3500,5000,"2010-12-03","PTRO"
3500,3500,3500,3500,5000,"2010-12-06","PTRO"
3500,3500,3500,3500,5000,"2010-12-08","PTRO"
3500,3500,3500,3500,5000,"2010-12-09","PTRO"
3500,3500,3500,3500,5000,"2010-12-10","PTRO"
3500,3500,3500,3500,5000,"2010-12-13","PTRO"
3500,3500,3500,3500,5000,"2010-12-14","PTRO"
3000,3200,3000,3000,70000,"2010-12-15","PTRO"
2600,2700,2600,2600,10000,"2010-12-16","PTRO"
2600,2600,2600,2600,10000,"2010-12-17","PTRO"
2600,2600,2600,2600,10000,"2010-12-20","PTRO"
2600,2600,2600,2600,10000,"2010-12-21","PTRO"
2600,2600,2600,2600,10000,"2010-12-22","PTRO"
2600,2600,2600,2600,10000,"2010-12-23","PTRO"
2600,2600,2600,2600,10000,"2010-12-27","PTRO"
2600,2600,2600,2600,10000,"2010-12-28","PTRO"
2600,2600,2600,2600,10000,"2010-12-29","PTRO"
2600,2600,2600,2600,10000,"2010-12-30","PTRO"
2600,2600,2600,2600,10000,"2011-01-03","PTRO"
2600,2600,2600,2600,10000,"2011-01-04","PTRO"
2600,2600,2600,2600,10000,"2011-01-05","PTRO"
2600,2600,2600,2600,10000,"2011-01-06","PTRO"
2600,2600,2600,2600,10000,"2011-01-07","PTRO"
2600,2600,2600,2600,10000,"2011-01-10","PTRO"
2600,2600,2600,2600,10000,"2011-01-11","PTRO"
2600,2600,2600,2600,10000,"2011-01-12","PTRO"
2600,2600,2600,2600,10000,"2011-01-13","PTRO"
2600,2600,2600,2600,10000,"2011-01-14","PTRO"
2600,2600,2600,2600,10000,"2011-01-17","PTRO"
2600,2600,2600,2600,10000,"2011-01-18","PTRO"
2600,2600,2600,2600,10000,"2011-01-19","PTRO"
2600,2600,2600,2600,10000,"2011-01-20","PTRO"
2600,2600,2600,2600,10000,"2011-01-21","PTRO"
2600,2600,2600,2600,10000,"2011-01-24","PTRO"
2600,2600,2600,2600,10000,"2011-01-25","PTRO"
2600,2600,2600,2600,10000,"2011-01-26","PTRO"
2600,2600,2600,2600,10000,"2011-01-27","PTRO"
2600,2600,2600,2600,10000,"2011-01-28","PTRO"
2600,2600,2600,2600,10000,"2011-01-31","PTRO"
2600,2600,2600,2600,10000,"2011-02-01","PTRO"
2600,2600,2600,2600,10000,"2011-02-02","PTRO"
2600,2600,2600,2600,10000,"2011-02-04","PTRO"
2600,2600,2600,2600,10000,"2011-02-07","PTRO"
2600,2600,2600,2600,10000,"2011-02-08","PTRO"
2600,2600,2600,2600,10000,"2011-02-09","PTRO"
2600,2600,2600,2600,10000,"2011-02-10","PTRO"
2600,2600,2600,2600,10000,"2011-02-11","PTRO"
2600,2600,2600,2600,10000,"2011-02-14","PTRO"
2600,2600,2600,2600,10000,"2011-02-16","PTRO"
2600,2600,2600,2600,10000,"2011-02-17","PTRO"
2600,2600,2600,2600,10000,"2011-02-18","PTRO"
2600,2600,2600,2600,10000,"2011-02-21","PTRO"
2600,2600,2600,2600,10000,"2011-02-22","PTRO"
2600,2600,2600,2600,10000,"2011-02-23","PTRO"
2600,2600,2600,2600,10000,"2011-02-24","PTRO"
2600,2600,2600,2600,10000,"2011-02-25","PTRO"
2600,2600,2600,2600,10000,"2011-02-28","PTRO"
2600,2600,2600,2600,10000,"2011-03-01","PTRO"
2600,2600,2600,2600,10000,"2011-03-02","PTRO"
2600,2600,2600,2600,10000,"2011-03-03","PTRO"
2550,2550,2550,2550,10000,"2011-03-04","PTRO"
2550,2550,2550,2550,10000,"2011-03-07","PTRO"
2550,2550,2550,2550,10000,"2011-03-08","PTRO"
2550,2550,2550,2550,10000,"2011-03-09","PTRO"
2550,2550,2550,2550,10000,"2011-03-10","PTRO"
2550,2550,2550,2550,10000,"2011-03-11","PTRO"
2550,2550,2550,2550,10000,"2011-03-14","PTRO"
2550,2550,2550,2550,10000,"2011-03-15","PTRO"
2550,2550,2550,2550,10000,"2011-03-16","PTRO"
2550,2550,2550,2550,10000,"2011-03-17","PTRO"
2550,2550,2550,2550,10000,"2011-03-18","PTRO"
2550,2550,2550,2550,10000,"2011-03-21","PTRO"
2550,2550,2550,2550,10000,"2011-03-22","PTRO"
2550,2550,2550,2550,0,"2011-03-23","PTRO"
2650,2650,2600,2650,10000,"2011-03-24","PTRO"
2650,2650,2650,2650,10000,"2011-03-25","PTRO"
2650,2650,2650,2650,10000,"2011-03-28","PTRO"
2650,2650,2650,2650,10000,"2011-03-29","PTRO"
2650,2650,2650,2650,10000,"2011-03-30","PTRO"
2650,2650,2650,2650,10000,"2011-03-31","PTRO"
2650,2650,2650,2650,10000,"2011-04-01","PTRO"
2650,2650,2650,2650,10000,"2011-04-04","PTRO"
2650,2650,2650,2650,10000,"2011-04-05","PTRO"
2650,2650,2650,2650,10000,"2011-04-06","PTRO"
2650,2650,2650,2650,10000,"2011-04-07","PTRO"
2650,2650,2650,2650,10000,"2011-04-08","PTRO"
2650,2650,2650,2650,10000,"2011-04-11","PTRO"
2650,2650,2650,2650,10000,"2011-04-12","PTRO"
2650,2650,2650,2650,10000,"2011-04-13","PTRO"
2650,2650,2650,2650,10000,"2011-04-14","PTRO"
2650,2650,2650,2650,10000,"2011-04-15","PTRO"
2650,2650,2650,2650,10000,"2011-04-18","PTRO"
2650,2650,2650,2650,10000,"2011-04-19","PTRO"
2650,2650,2650,2650,10000,"2011-04-20","PTRO"
2650,2650,2650,2650,10000,"2011-04-21","PTRO"
2650,2650,2650,2650,10000,"2011-04-25","PTRO"
2650,2650,2650,2650,10000,"2011-04-26","PTRO"
2950,2950,2850,2950,10000,"2011-04-27","PTRO"
3540,3540,3150,3540,40000,"2011-04-28","PTRO"
3600,3600,3500,3600,10000,"2011-04-29","PTRO"
3500,3500,3500,3500,15000,"2011-05-02","PTRO"
3355,3550,3355,3355,20000,"2011-05-03","PTRO"
3750,3750,3750,3750,5000,"2011-05-04","PTRO"
3400,3400,3400,3400,5000,"2011-05-05","PTRO"
3400,3400,3400,3400,5000,"2011-05-06","PTRO"
3400,3400,3400,3400,5000,"2011-05-09","PTRO"
3400,3400,3400,3400,5000,"2011-05-10","PTRO"
3700,3700,3700,3700,5000,"2011-05-11","PTRO"
3600,3850,3600,3600,25000,"2011-05-12","PTRO"
3750,3750,3750,3750,5000,"2011-05-13","PTRO"
3750,3750,3750,3750,5000,"2011-05-16","PTRO"
3750,3750,3750,3750,5000,"2011-05-18","PTRO"
3750,3750,3750,3750,5000,"2011-05-19","PTRO"
3750,3750,3750,3750,5000,"2011-05-20","PTRO"
3750,3750,3750,3750,5000,"2011-05-23","PTRO"
3750,3750,3750,3750,5000,"2011-05-24","PTRO"
3750,3750,3750,3750,5000,"2011-05-25","PTRO"
4100,4100,3760,4100,30000,"2011-05-26","PTRO"
4100,4100,4100,4100,30000,"2011-05-27","PTRO"
4150,4150,4120,4150,15000,"2011-05-30","PTRO"
4050,4050,4050,4050,15000,"2011-05-31","PTRO"
4275,4275,4275,4275,5000,"2011-06-01","PTRO"
4200,4200,4200,4200,5000,"2011-06-03","PTRO"
4200,4200,4200,4200,5000,"2011-06-06","PTRO"
4050,4050,4050,4050,35000,"2011-06-07","PTRO"
4050,4050,4050,4050,35000,"2011-06-08","PTRO"
4050,4050,4050,4050,35000,"2011-06-09","PTRO"
4050,4050,4050,4050,35000,"2011-06-10","PTRO"
4050,4050,4050,4050,35000,"2011-06-13","PTRO"
4050,4050,4050,4050,35000,"2011-06-14","PTRO"
4050,4050,4050,4050,35000,"2011-06-15","PTRO"
4050,4050,4050,4050,35000,"2011-06-16","PTRO"
4050,4050,4050,4050,35000,"2011-06-17","PTRO"
4050,4050,4050,4050,35000,"2011-06-20","PTRO"
4050,4050,4050,4050,35000,"2011-06-21","PTRO"
4050,4050,4050,4050,35000,"2011-06-22","PTRO"
4050,4050,4050,4050,35000,"2011-06-23","PTRO"
4050,4050,4050,4050,35000,"2011-06-24","PTRO"
4050,4050,4050,4050,35000,"2011-06-27","PTRO"
4050,4050,4050,4050,35000,"2011-06-28","PTRO"
4050,4050,4050,4050,35000,"2011-06-30","PTRO"
4050,4050,4050,4050,35000,"2011-07-01","PTRO"
4050,4050,4050,4050,0,"2011-07-04","PTRO"
4050,4050,4050,4050,35000,"2011-07-05","PTRO"
4050,4050,4050,4050,35000,"2011-07-06","PTRO"
4050,4050,4050,4050,35000,"2011-07-07","PTRO"
4050,4050,4050,4050,35000,"2011-07-08","PTRO"
4050,4050,4050,4050,5000,"2011-07-11","PTRO"
4000,4000,4000,4000,5000,"2011-07-12","PTRO"
4000,4000,4000,4000,5000,"2011-07-13","PTRO"
4000,4000,4000,4000,5000,"2011-07-14","PTRO"
4000,4000,4000,4000,5000,"2011-07-15","PTRO"
4000,4000,4000,4000,5000,"2011-07-18","PTRO"
4000,4000,4000,4000,5000,"2011-07-19","PTRO"
4000,4000,4000,4000,5000,"2011-07-20","PTRO"
4000,4000,4000,4000,5000,"2011-07-21","PTRO"
4000,4000,4000,4000,5000,"2011-07-22","PTRO"
4000,4000,4000,4000,5000,"2011-07-25","PTRO"
4000,4000,4000,4000,5000,"2011-07-26","PTRO"
4000,4000,4000,4000,5000,"2011-07-27","PTRO"
4000,4000,4000,4000,5000,"2011-07-28","PTRO"
4000,4000,4000,4000,5000,"2011-07-29","PTRO"
4000,4000,4000,4000,5000,"2011-08-01","PTRO"
4000,4000,4000,4000,5000,"2011-08-02","PTRO"
4000,4000,4000,4000,5000,"2011-08-03","PTRO"
4000,4000,4000,4000,5000,"2011-08-04","PTRO"
4000,4000,4000,4000,5000,"2011-08-05","PTRO"
4000,4000,4000,4000,5000,"2011-08-08","PTRO"
4000,4000,4000,4000,5000,"2011-08-09","PTRO"
4000,4000,4000,4000,5000,"2011-08-10","PTRO"
4000,4000,4000,4000,5000,"2011-08-11","PTRO"
4000,4000,4000,4000,5000,"2011-08-12","PTRO"
3500,3500,3500,3500,5000,"2011-08-15","PTRO"
3500,3500,3500,3500,5000,"2011-08-16","PTRO"
3500,3500,3500,3500,5000,"2011-08-18","PTRO"
3500,3500,3500,3500,5000,"2011-08-19","PTRO"
3500,3500,3500,3500,5000,"2011-08-22","PTRO"
3500,3500,3500,3500,5000,"2011-08-23","PTRO"
3500,3500,3500,3500,5000,"2011-08-24","PTRO"
3500,3500,3500,3500,5000,"2011-08-25","PTRO"
3500,3500,3500,3500,5000,"2011-08-26","PTRO"
3500,3500,3500,3500,0,"2011-09-05","PTRO"
3500,3500,3500,3500,0,"2011-09-06","PTRO"
3850,3850,3850,3850,5000,"2011-09-07","PTRO"
3850,3850,3850,3850,5000,"2011-09-08","PTRO"
3850,3850,3850,3850,5000,"2011-09-09","PTRO"
3850,3850,3850,3850,5000,"2011-09-12","PTRO"
3850,3850,3850,3850,5000,"2011-09-13","PTRO"
3850,3850,3850,3850,5000,"2011-09-14","PTRO"
3850,3850,3850,3850,5000,"2011-09-15","PTRO"
3850,3850,3850,3850,5000,"2011-09-16","PTRO"
3850,3850,3850,3850,5000,"2011-09-19","PTRO"
3850,3850,3850,3850,5000,"2011-09-20","PTRO"
3850,3850,3850,3850,5000,"2011-09-21","PTRO"
3850,3850,3850,3850,5000,"2011-09-22","PTRO"
3850,3850,3850,3850,5000,"2011-09-23","PTRO"
3850,3850,3850,3850,5000,"2011-09-26","PTRO"
3850,3850,3850,3850,5000,"2011-09-27","PTRO"
3850,3850,3850,3850,5000,"2011-09-28","PTRO"
3850,3850,3850,3850,5000,"2011-09-29","PTRO"
3850,3850,3850,3850,5000,"2011-09-30","PTRO"
3850,3850,3850,3850,5000,"2011-10-03","PTRO"
3850,3850,3850,3850,5000,"2011-10-04","PTRO"
3850,3850,3850,3850,5000,"2011-10-05","PTRO"
3850,3850,3850,3850,5000,"2011-10-06","PTRO"
3850,3850,3850,3850,5000,"2011-10-07","PTRO"
3850,3850,3850,3850,5000,"2011-10-10","PTRO"
3850,3850,3850,3850,5000,"2011-10-11","PTRO"
3850,3850,3850,3850,10000,"2011-10-12","PTRO"
3850,3850,3850,3850,10000,"2011-10-13","PTRO"
3850,3850,3850,3850,10000,"2011-10-14","PTRO"
3850,3850,3850,3850,10000,"2011-10-17","PTRO"
3850,3850,3850,3850,10000,"2011-10-18","PTRO"
3850,3850,3850,3850,10000,"2011-10-19","PTRO"
3850,3850,3850,3850,10000,"2011-10-20","PTRO"
3850,3850,3850,3850,10000,"2011-10-21","PTRO"
3850,3850,3850,3850,10000,"2011-10-24","PTRO"
3850,3850,3850,3850,10000,"2011-10-25","PTRO"
3850,3850,3850,3850,10000,"2011-10-26","PTRO"
3850,3850,3850,3850,10000,"2011-10-27","PTRO"
3850,3850,3850,3850,10000,"2011-10-28","PTRO"
3850,3850,3850,3850,10000,"2011-10-31","PTRO"
3850,3850,3850,3850,10000,"2011-11-01","PTRO"
3860,3860,3860,3860,25000,"2011-11-02","PTRO"
3860,3860,3860,3860,25000,"2011-11-03","PTRO"
3320,3320,3320,3320,5000,"2011-11-04","PTRO"
3320,3320,3320,3320,5000,"2011-11-07","PTRO"
3320,3320,3320,3320,5000,"2011-11-08","PTRO"
3320,3320,3320,3320,5000,"2011-11-09","PTRO"
3320,3320,3320,3320,5000,"2011-11-10","PTRO"
3320,3320,3320,3320,5000,"2011-11-11","PTRO"
3320,3320,3320,3320,5000,"2011-11-14","PTRO"
3320,3320,3320,3320,5000,"2011-11-15","PTRO"
3320,3320,3320,3320,5000,"2011-11-16","PTRO"
3320,3320,3320,3320,5000,"2011-11-17","PTRO"
3320,3320,3320,3320,5000,"2011-11-18","PTRO"
3320,3320,3320,3320,5000,"2011-11-21","PTRO"
3320,3320,3320,3320,5000,"2011-11-22","PTRO"
3320,3320,3320,3320,5000,"2011-11-23","PTRO"
3320,3320,3320,3320,5000,"2011-11-24","PTRO"
3320,3320,3320,3320,5000,"2011-11-25","PTRO"
3320,3320,3320,3320,5000,"2011-11-28","PTRO"
3320,3320,3320,3320,5000,"2011-11-29","PTRO"
3320,3320,3320,3320,5000,"2011-11-30","PTRO"
3320,3320,3320,3320,0,"2011-12-01","PTRO"
3320,3320,3320,3320,5000,"2011-12-02","PTRO"
3320,3320,3320,3320,5000,"2011-12-05","PTRO"
3320,3320,3320,3320,5000,"2011-12-06","PTRO"
3320,3320,3320,3320,5000,"2011-12-07","PTRO"
3320,3320,3320,3320,5000,"2011-12-08","PTRO"
3320,3320,3320,3320,5000,"2011-12-09","PTRO"
3320,3320,3320,3320,5000,"2011-12-12","PTRO"
3320,3320,3320,3320,5000,"2011-12-13","PTRO"
3320,3320,3320,3320,5000,"2011-12-14","PTRO"
3320,3320,3320,3320,5000,"2011-12-15","PTRO"
3320,3320,3320,3320,5000,"2011-12-16","PTRO"
3320,3320,3320,3320,5000,"2011-12-19","PTRO"
3320,3320,3320,3320,5000,"2011-12-20","PTRO"
3320,3320,3320,3320,5000,"2011-12-21","PTRO"
3320,3320,3320,3320,5000,"2011-12-22","PTRO"
3320,3320,3320,3320,5000,"2011-12-23","PTRO"
3320,3320,3320,3320,5000,"2011-12-27","PTRO"
3320,3320,3320,3320,5000,"2011-12-28","PTRO"
3320,3320,3320,3320,5000,"2011-12-29","PTRO"
3320,3320,3320,3320,5000,"2011-12-30","PTRO"
3320,3320,3320,3320,5000,"2012-01-02","PTRO"
3320,3320,3320,3320,5000,"2012-01-03","PTRO"
3320,3320,3320,3320,5000,"2012-01-04","PTRO"
3320,3320,3320,3320,5000,"2012-01-05","PTRO"
3320,3320,3320,3320,5000,"2012-01-06","PTRO"
3320,3320,3320,3320,5000,"2012-01-09","PTRO"
3330,3690,3330,3330,10000,"2012-01-10","PTRO"
3330,3330,3330,3330,10000,"2012-01-11","PTRO"
3330,3330,3330,3330,10000,"2012-01-12","PTRO"
3750,3750,3500,3750,0,"2012-01-13","PTRO"
3750,3750,3750,3750,10000,"2012-01-16","PTRO"
3600,3600,3600,3600,5000,"2012-01-17","PTRO"
3600,3600,3600,3600,5000,"2012-01-18","PTRO"
3600,3600,3600,3600,5000,"2012-01-19","PTRO"
3600,3600,3600,3600,5000,"2012-01-20","PTRO"
3960,3960,3960,3960,10000,"2012-01-24","PTRO"
3970,3970,3960,3970,15000,"2012-01-25","PTRO"
4000,4000,4000,4000,35000,"2012-01-26","PTRO"
3950,3950,3950,3950,5000,"2012-01-27","PTRO"
3950,3950,3950,3950,5000,"2012-01-30","PTRO"
4000,4000,4000,4000,5000,"2012-01-31","PTRO"
4500,4500,4300,4500,10000,"2012-02-01","PTRO"
4500,4500,4500,4500,10000,"2012-02-02","PTRO"
4500,4500,4500,4500,10000,"2012-02-03","PTRO"
3610,4000,3600,3610,1260000,"2012-02-06","PTRO"
3700,3735,3600,3700,915000,"2012-02-07","PTRO"
3830,3830,3670,3830,1720000,"2012-02-08","PTRO"
3780,3850,3780,3780,6265000,"2012-02-09","PTRO"
3790,3850,3750,3790,3325000,"2012-02-10","PTRO"
3745,3800,3735,3745,7865000,"2012-02-13","PTRO"
3695,3800,3680,3695,4895000,"2012-02-14","PTRO"
3710,3720,3695,3710,4440000,"2012-02-15","PTRO"
3685,3725,3685,3685,1240000,"2012-02-16","PTRO"
3700,3765,3695,3700,7385000,"2012-02-17","PTRO"
3840,4070,3705,3840,3295000,"2012-02-20","PTRO"
3950,3950,3835,3950,3355000,"2012-02-21","PTRO"
3975,4050,3950,3975,1790000,"2012-02-22","PTRO"
3975,3985,3920,3975,2265000,"2012-02-23","PTRO"
4090,4250,3850,4090,3130000,"2012-02-24","PTRO"
4100,4200,4090,4100,1370000,"2012-02-27","PTRO"
4325,4380,4100,4325,1775000,"2012-02-28","PTRO"
4350,4435,4350,4350,1285000,"2012-02-29","PTRO"
4500,4520,4350,4500,2235000,"2012-03-01","PTRO"
4490,4550,4450,4490,2345000,"2012-03-02","PTRO"
4400,4490,4350,4400,7e+05,"2012-03-05","PTRO"
4625,4775,4400,4625,10320000,"2012-03-06","PTRO"
4575,4725,4500,4575,3849500,"2012-03-07","PTRO"
4475,4700,4450,4475,3602500,"2012-03-08","PTRO"
4575,4725,4350,4400,2,"2012-03-09","PTRO"
4250,4400,4250,4250,4195000,"2012-03-12","PTRO"
4225,4350,4150,4225,4498500,"2012-03-13","PTRO"
4125,4325,4125,4125,8217000,"2012-03-14","PTRO"
4075,4150,4050,4075,5460000,"2012-03-15","PTRO"
4075,4125,4050,4075,4111500,"2012-03-16","PTRO"
4075,4125,4075,4075,7759500,"2012-03-19","PTRO"
4100,4150,4050,4100,6548000,"2012-03-20","PTRO"
4075,4100,4050,4075,5464500,"2012-03-21","PTRO"
4025,4075,4000,4025,5316500,"2012-03-22","PTRO"
3975,4075,3950,3975,5538000,"2012-03-26","PTRO"
3950,4000,3950,3950,6295000,"2012-03-27","PTRO"
3925,4025,3925,3925,5687500,"2012-03-28","PTRO"
3950,3975,3900,3950,15853000,"2012-03-29","PTRO"
4275,4350,3950,4275,24890500,"2012-03-30","PTRO"
4225,4325,4175,4225,12894500,"2012-04-02","PTRO"
4225,4225,4225,4225,0,"2012-04-03","PTRO"
4300,4375,4200,4300,7868000,"2012-04-04","PTRO"
4250,4275,4225,4250,7205500,"2012-04-05","PTRO"
4350,4375,4200,4350,13760000,"2012-04-09","PTRO"
4300,4425,4300,4300,11361500,"2012-04-10","PTRO"
4250,4375,4250,4250,5930000,"2012-04-11","PTRO"
4350,4375,4250,4350,13859500,"2012-04-12","PTRO"
4425,4525,4375,4425,12301000,"2012-04-13","PTRO"
4325,4475,4300,4325,5288500,"2012-04-16","PTRO"
4300,4350,4250,4300,6571000,"2012-04-17","PTRO"
4300,4350,4300,4300,5695000,"2012-04-18","PTRO"
4350,4350,4300,4350,4051500,"2012-04-19","PTRO"
4450,4550,4350,4450,7202000,"2012-04-20","PTRO"
4425,4450,4300,4425,6736000,"2012-04-23","PTRO"
4625,4625,4375,4625,6533000,"2012-04-24","PTRO"
4675,4775,4625,4675,5842500,"2012-04-25","PTRO"
4525,4700,4450,4525,7151500,"2012-04-26","PTRO"
4550,4600,4550,4550,5076500,"2012-04-27","PTRO"
4550,4550,4450,4550,5763500,"2012-04-30","PTRO"
4500,4550,4450,4500,5616500,"2012-05-01","PTRO"
4625,4625,4500,4625,6321500,"2012-05-02","PTRO"
4700,4700,4500,4700,3584500,"2012-05-03","PTRO"
4625,4700,4550,4625,4184500,"2012-05-04","PTRO"
4450,4575,4375,4450,3228000,"2012-05-07","PTRO"
4375,4475,4375,4375,4270000,"2012-05-08","PTRO"
4275,4350,4250,4275,5332000,"2012-05-09","PTRO"
4325,4350,4250,4325,3834500,"2012-05-10","PTRO"
4325,4325,4300,4325,4673000,"2012-05-11","PTRO"
4225,4325,4200,4225,4606000,"2012-05-14","PTRO"
4200,4275,4150,4200,5149500,"2012-05-15","PTRO"
3925,4150,3900,3925,3553000,"2012-05-16","PTRO"
3825,3900,3775,3825,4565500,"2012-05-21","PTRO"
4000,4025,3875,4000,4560000,"2012-05-22","PTRO"
4000,4100,3950,4000,3542000,"2012-05-23","PTRO"
4000,4050,3975,4000,3744000,"2012-05-24","PTRO"
3775,4050,3775,3775,4876000,"2012-05-25","PTRO"
3875,3925,3800,3875,4365500,"2012-05-28","PTRO"
3950,3950,3875,3950,2949500,"2012-05-29","PTRO"
3975,4025,3950,3975,2488500,"2012-05-30","PTRO"
3800,3975,3800,3800,2228000,"2012-05-31","PTRO"
3900,3950,3825,3900,1824000,"2012-06-01","PTRO"
3725,3850,3725,3725,1209500,"2012-06-04","PTRO"
3825,3900,3800,3825,1979000,"2012-06-05","PTRO"
3825,3900,3800,3825,2180000,"2012-06-06","PTRO"
3750,3900,3750,3750,1700000,"2012-06-07","PTRO"
3625,3750,3600,3625,2007000,"2012-06-08","PTRO"
3525,3700,3500,3525,2220500,"2012-06-11","PTRO"
3500,3525,3350,3500,2013000,"2012-06-12","PTRO"
3350,3525,3350,3350,2117000,"2012-06-13","PTRO"
3125,3425,3125,3125,1204000,"2012-06-14","PTRO"
3250,3300,3125,3250,1367500,"2012-06-15","PTRO"
3325,3450,3300,3325,1595000,"2012-06-18","PTRO"
3325,3425,3325,3325,2523500,"2012-06-19","PTRO"
3400,3475,3350,3400,2065500,"2012-06-20","PTRO"
3300,3475,3300,3300,1859000,"2012-06-21","PTRO"
3275,3400,3250,3275,1413000,"2012-06-22","PTRO"
3275,3425,3225,3225,1678500,"2012-06-25","PTRO"
3225,3275,3150,3200,1536000,"2012-06-26","PTRO"
3200,3350,3175,3325,2424000,"2012-06-27","PTRO"
3325,3400,3275,3275,3506000,"2012-06-28","PTRO"
3275,3350,3200,3275,2979500,"2012-06-29","PTRO"
3375,3450,3275,3375,3182500,"2012-07-02","PTRO"
3350,3425,3350,3350,2264500,"2012-07-03","PTRO"
3600,3650,3400,3600,3440500,"2012-07-04","PTRO"
3500,3625,3500,3500,1712000,"2012-07-05","PTRO"
3650,3675,3500,3650,2490500,"2012-07-06","PTRO"
3525,3600,3475,3525,1782500,"2012-07-09","PTRO"
3500,3600,3500,3500,1924000,"2012-07-10","PTRO"
3500,3575,3500,3500,1612500,"2012-07-11","PTRO"
3475,3525,3450,3475,990000,"2012-07-12","PTRO"
3450,3500,3450,3450,1690000,"2012-07-13","PTRO"
3500,3500,3475,3500,1292500,"2012-07-16","PTRO"
3500,3525,3450,3500,2271500,"2012-07-17","PTRO"
3400,3500,3400,3400,2274500,"2012-07-18","PTRO"
3425,3475,3400,3425,1173000,"2012-07-19","PTRO"
3300,3450,3300,3300,1703500,"2012-07-20","PTRO"
3175,3250,3175,3175,1125000,"2012-07-23","PTRO"
3150,3225,3125,3150,1493000,"2012-07-24","PTRO"
3150,3225,3100,3150,2405000,"2012-07-25","PTRO"
3175,3200,3175,3175,795000,"2012-07-26","PTRO"
3175,3225,3175,3175,1431000,"2012-07-27","PTRO"
3175,3225,3150,3175,1123500,"2012-07-30","PTRO"
3175,3200,3125,3175,1431500,"2012-07-31","PTRO"
3100,3150,3100,3100,1831500,"2012-08-01","PTRO"
3050,3125,3050,3050,1318500,"2012-08-02","PTRO"
3000,3050,3000,3000,1801000,"2012-08-03","PTRO"
2975,3050,2950,2975,1329000,"2012-08-06","PTRO"
2850,2975,2825,2850,2214000,"2012-08-07","PTRO"
2700,2850,2700,2700,2760000,"2012-08-08","PTRO"
2625,2750,2625,2625,2347500,"2012-08-09","PTRO"
2550,2650,2525,2550,1213000,"2012-08-10","PTRO"
2400,2600,2400,2400,1525000,"2012-08-13","PTRO"
2300,2425,2250,2300,2364000,"2012-08-14","PTRO"
2250,2325,2250,2250,1808500,"2012-08-15","PTRO"
2200,2275,2200,2200,1928500,"2012-08-16","PTRO"
2125,2175,2100,2125,2107000,"2012-08-23","PTRO"
2000,2100,1970,2000,2150000,"2012-08-24","PTRO"
2150,2150,2025,2150,1750500,"2012-08-27","PTRO"
2075,2175,2050,2075,2050000,"2012-08-28","PTRO"
1970,2100,1960,1970,2595500,"2012-08-29","PTRO"
1850,1980,1840,1850,2365500,"2012-08-30","PTRO"
1790,1850,1780,1790,2483500,"2012-08-31","PTRO"
1710,1790,1690,1710,4892500,"2012-09-03","PTRO"
1680,1790,1660,1680,9037000,"2012-09-04","PTRO"
1640,1700,1640,1640,4838500,"2012-09-05","PTRO"
1590,1670,1590,1590,3866500,"2012-09-06","PTRO"
1500,1620,1480,1500,3847500,"2012-09-07","PTRO"
1400,1500,1370,1400,8976500,"2012-09-10","PTRO"
1510,1560,1360,1510,42783500,"2012-09-11","PTRO"
1500,1540,1460,1500,17708000,"2012-09-12","PTRO"
1470,1500,1460,1470,4178000,"2012-09-13","PTRO"
1550,1580,1480,1550,22056500,"2012-09-14","PTRO"
1610,1640,1530,1610,17545000,"2012-09-17","PTRO"
1640,1720,1510,1640,24807000,"2012-09-18","PTRO"
1650,1680,1640,1650,8145000,"2012-09-19","PTRO"
1620,1650,1600,1620,3445000,"2012-09-20","PTRO"
1640,1660,1620,1640,4017000,"2012-09-21","PTRO"
1600,1680,1590,1600,8289500,"2012-09-24","PTRO"
1620,1630,1600,1620,6301000,"2012-09-25","PTRO"
1560,1610,1560,1560,3607000,"2012-09-26","PTRO"
1520,1580,1510,1520,6796000,"2012-09-27","PTRO"
1510,1550,1500,1510,4875500,"2012-09-28","PTRO"
1470,1510,1450,1470,5404000,"2012-10-01","PTRO"
1430,1490,1430,1430,4878500,"2012-10-02","PTRO"
1490,1530,1430,1490,18551000,"2012-10-03","PTRO"
1500,1530,1480,1500,12747000,"2012-10-04","PTRO"
1540,1540,1500,1540,9260500,"2012-10-05","PTRO"
1520,1570,1500,1520,7785500,"2012-10-08","PTRO"
1530,1540,1520,1530,3915500,"2012-10-09","PTRO"
1480,1510,1460,1480,3656500,"2012-10-10","PTRO"
1460,1490,1450,1460,2995000,"2012-10-11","PTRO"
1450,1490,1450,1450,3479000,"2012-10-12","PTRO"
1460,1460,1440,1460,2535500,"2012-10-15","PTRO"
1490,1490,1460,1490,2872500,"2012-10-16","PTRO"
1480,1510,1470,1480,3443500,"2012-10-17","PTRO"
1470,1490,1460,1470,1600500,"2012-10-18","PTRO"
1450,1470,1450,1450,1318000,"2012-10-19","PTRO"
1450,1460,1440,1450,2234000,"2012-10-22","PTRO"
1450,1470,1440,1450,2168000,"2012-10-23","PTRO"
1450,1460,1430,1450,1479500,"2012-10-24","PTRO"
1430,1450,1420,1430,1086000,"2012-10-25","PTRO"
1420,1430,1410,1420,1201500,"2012-10-29","PTRO"
1430,1440,1410,1430,2326000,"2012-10-30","PTRO"
1410,1430,1400,1410,1495500,"2012-10-31","PTRO"
1370,1410,1360,1370,3967500,"2012-11-01","PTRO"
1390,1390,1350,1390,2447500,"2012-11-02","PTRO"
1370,1390,1350,1370,2055000,"2012-11-05","PTRO"
1350,1360,1340,1350,2267500,"2012-11-06","PTRO"
1360,1370,1340,1360,4345000,"2012-11-07","PTRO"
1320,1340,1320,1320,2618000,"2012-11-08","PTRO"
1290,1320,1280,1290,3007500,"2012-11-09","PTRO"
1240,1300,1240,1240,3208500,"2012-11-12","PTRO"
1230,1290,1210,1230,3607000,"2012-11-13","PTRO"
1170,1240,1150,1170,5126500,"2012-11-14","PTRO"
1110,1180,1100,1110,4659500,"2012-11-19","PTRO"
1010,1140,1010,1010,11431500,"2012-11-20","PTRO"
1030,1100,980,1030,25448000,"2012-11-21","PTRO"
1020,1060,1010,1020,10780500,"2012-11-22","PTRO"
1010,1040,1000,1010,3803500,"2012-11-23","PTRO"
1020,1040,1010,1020,2002500,"2012-11-26","PTRO"
970,1020,950,970,5646000,"2012-11-27","PTRO"
930,980,910,930,3796500,"2012-11-28","PTRO"
1030,1070,910,1030,24322000,"2012-11-29","PTRO"
1040,1060,1030,1040,4906500,"2012-11-30","PTRO"
1040,1070,1040,1040,6282000,"2012-12-03","PTRO"
1060,1070,1040,1060,8484000,"2012-12-04","PTRO"
1110,1120,1050,1110,9985500,"2012-12-05","PTRO"
1090,1130,1080,1090,4364000,"2012-12-06","PTRO"
1080,1100,1080,1080,1911500,"2012-12-07","PTRO"
1150,1180,1090,1150,12180000,"2012-12-10","PTRO"
1170,1200,1160,1170,6536000,"2012-12-11","PTRO"
1110,1180,1100,1110,5026500,"2012-12-12","PTRO"
1170,1180,1100,1170,7466000,"2012-12-13","PTRO"
1220,1260,1170,1220,8690000,"2012-12-14","PTRO"
1260,1270,1210,1260,7043000,"2012-12-17","PTRO"
1280,1300,1240,1280,7803500,"2012-12-18","PTRO"
1220,1290,1220,1220,4670000,"2012-12-19","PTRO"
1210,1240,1170,1210,5347000,"2012-12-20","PTRO"
1190,1220,1170,1190,3340000,"2012-12-21","PTRO"
1480,1480,1210,1480,3,"2012-12-26","PTRO"
1330,1570,1320,1330,46369000,"2012-12-27","PTRO"
1320,1380,1290,1320,12666500,"2012-12-28","PTRO"
1510,1510,1350,1510,21896000,"2013-01-02","PTRO"
1480,1540,1460,1480,12941000,"2013-01-03","PTRO"
1510,1520,1480,1510,11030500,"2013-01-04","PTRO"
1810,1830,1510,1810,52607500,"2013-01-07","PTRO"
1790,1960,1760,1790,45619500,"2013-01-08","PTRO"
1780,1870,1760,1780,15086500,"2013-01-09","PTRO"
1840,1910,1780,1840,42623000,"2013-01-10","PTRO"
1820,1920,1820,1820,27747500,"2013-01-11","PTRO"
1800,1850,1780,1800,16997500,"2013-01-14","PTRO"
1820,1870,1800,1820,20309000,"2013-01-15","PTRO"
1810,1840,1800,1810,6288000,"2013-01-16","PTRO"
1810,1850,1800,1810,8293000,"2013-01-17","PTRO"
2050,2050,1820,2050,41251000,"2013-01-18","PTRO"
1980,2075,1960,1980,24884500,"2013-01-21","PTRO"
1980,1980,1980,1980,0,"2013-01-22","PTRO"
1910,1920,1840,1910,21309000,"2013-01-23","PTRO"
1880,1930,1870,1880,5277500,"2013-01-25","PTRO"
1860,1920,1850,1860,5161000,"2013-01-28","PTRO"
1870,1900,1860,1870,6735000,"2013-01-29","PTRO"
1990,2025,1880,1990,33412500,"2013-01-30","PTRO"
1940,2000,1910,1940,13328000,"2013-01-31","PTRO"
1940,1980,1910,1940,12410500,"2013-02-01","PTRO"
1920,1960,1920,1920,5477500,"2013-02-04","PTRO"
1860,1920,1810,1860,12788500,"2013-02-05","PTRO"
1850,1900,1820,1850,11591500,"2013-02-06","PTRO"
1850,1870,1820,1850,8062000,"2013-02-07","PTRO"
1840,1880,1830,1840,4741000,"2013-02-08","PTRO"
1830,1850,1820,1830,2848000,"2013-02-11","PTRO"
1850,1870,1800,1850,13331000,"2013-02-12","PTRO"
1830,1890,1830,1830,12271000,"2013-02-13","PTRO"
1840,1850,1820,1840,10288000,"2013-02-14","PTRO"
1850,1880,1820,1850,21202000,"2013-02-15","PTRO"
1820,1870,1820,1820,11539000,"2013-02-18","PTRO"
1790,1840,1760,1790,13212500,"2013-02-19","PTRO"
1790,1800,1760,1790,8948000,"2013-02-20","PTRO"
1710,1790,1710,1710,12512500,"2013-02-21","PTRO"
1570,1710,1560,1570,1,"2013-02-22","PTRO"
1610,1700,1570,1610,19080000,"2013-02-25","PTRO"
1570,1630,1560,1570,10363500,"2013-02-26","PTRO"
1560,1600,1530,1560,10210500,"2013-02-27","PTRO"
1560,1570,1530,1560,4974000,"2013-02-28","PTRO"
1620,1650,1550,1620,12175500,"2013-03-01","PTRO"
1650,1670,1600,1650,7259000,"2013-03-04","PTRO"
1780,1780,1650,1780,23692500,"2013-03-05","PTRO"
1910,1910,1800,1910,29721500,"2013-03-06","PTRO"
1870,1930,1860,1870,13351000,"2013-03-07","PTRO"
1880,1920,1860,1880,9881000,"2013-03-08","PTRO"
1900,1960,1880,1900,15095000,"2013-03-11","PTRO"
2025,2100,1910,2025,37797000,"2013-03-13","PTRO"
2025,2075,1950,2025,18972500,"2013-03-14","PTRO"
2025,2075,2000,2025,4575000,"2013-03-15","PTRO"
1980,2025,1980,1980,5078000,"2013-03-18","PTRO"
1970,2050,1970,1970,8911000,"2013-03-19","PTRO"
1910,2000,1900,1910,10862500,"2013-03-20","PTRO"
1840,1960,1830,1840,9277000,"2013-03-21","PTRO"
1720,1890,1720,1720,17013000,"2013-03-22","PTRO"
1810,1860,1730,1810,18696500,"2013-03-25","PTRO"
1830,1860,1810,1830,9366500,"2013-03-26","PTRO"
1850,1890,1830,1850,8561500,"2013-03-27","PTRO"
1890,1940,1870,1890,18156000,"2013-03-28","PTRO"
1890,1930,1880,1890,7503000,"2013-04-01","PTRO"
1900,1930,1890,1900,5870500,"2013-04-02","PTRO"
1890,1930,1880,1890,3,"2013-04-03","PTRO"
1860,1910,1840,1860,5215000,"2013-04-04","PTRO"
1880,1900,1860,1880,3370500,"2013-04-05","PTRO"
1860,1890,1850,1860,2850000,"2013-04-08","PTRO"
1820,1870,1810,1820,4012500,"2013-04-09","PTRO"
1850,1860,1790,1850,3826500,"2013-04-10","PTRO"
1850,1870,1840,1850,3122500,"2013-04-11","PTRO"
1840,1870,1840,1840,1086500,"2013-04-12","PTRO"
1810,1840,1810,1810,1796000,"2013-04-15","PTRO"
1780,1800,1760,1780,3639500,"2013-04-16","PTRO"
1800,1830,1790,1800,3205500,"2013-04-17","PTRO"
1830,1850,1800,1830,2357000,"2013-04-18","PTRO"
1830,1850,1800,1830,2240500,"2013-04-19","PTRO"
1800,1820,1800,1800,3,"2013-04-22","PTRO"
1830,1830,1830,1830,0,"2013-04-23","PTRO"
1740,1770,1730,1730,3371500,"2013-04-24","PTRO"
1730,1750,1680,1680,5061000,"2013-04-25","PTRO"
1700,1760,1680,1720,8256500,"2013-04-26","PTRO"
1720,1740,1690,1710,1331000,"2013-04-29","PTRO"
1710,1720,1640,1720,6628500,"2013-04-30","PTRO"
1720,1720,1690,1690,1783000,"2013-05-01","PTRO"
1690,1690,1600,1610,10897500,"2013-05-02","PTRO"
1610,1640,1590,1600,1981500,"2013-05-03","PTRO"
1610,1660,1610,1620,11089000,"2013-05-06","PTRO"
1620,1640,1570,1570,7943000,"2013-05-07","PTRO"
1580,1630,1540,1590,10074000,"2013-05-08","PTRO"
1590,1620,1590,1590,4418500,"2013-05-10","PTRO"
1600,1600,1570,1570,1180000,"2013-05-13","PTRO"
1570,1580,1500,1510,5235500,"2013-05-14","PTRO"
1530,1540,1500,1510,3335500,"2013-05-15","PTRO"
1510,1510,1420,1440,7341500,"2013-05-16","PTRO"
1440,1550,1430,1480,16098000,"2013-05-17","PTRO"
1490,1520,1490,1490,2682000,"2013-05-20","PTRO"
1510,1540,1490,1490,4181500,"2013-05-21","PTRO"
1500,1520,1490,1490,1736500,"2013-05-22","PTRO"
1490,1530,1450,1450,6603000,"2013-05-23","PTRO"
1470,1540,1470,1490,9068000,"2013-05-24","PTRO"
1490,1490,1440,1450,2799000,"2013-05-27","PTRO"
1450,1470,1410,1420,5397500,"2013-05-28","PTRO"
1420,1420,1320,1340,3,"2013-05-29","PTRO"
1340,1380,1310,1330,6616000,"2013-05-30","PTRO"
1340,1350,1310,1310,4370000,"2013-05-31","PTRO"
1330,1330,1280,1290,3385500,"2013-06-03","PTRO"
1290,1320,1280,1300,3477000,"2013-06-04","PTRO"
1310,1320,1250,1320,6055000,"2013-06-05","PTRO"
1300,1310,1260,1260,2221500,"2013-06-07","PTRO"
1280,1280,1200,1230,2844000,"2013-06-10","PTRO"
1230,1230,1160,1170,3,"2013-06-11","PTRO"
1160,1180,1130,1180,3436500,"2013-06-12","PTRO"
1170,1180,1130,1160,2927000,"2013-06-13","PTRO"
1180,1210,1180,1180,1114000,"2013-06-14","PTRO"
1200,1230,1180,1220,2024000,"2013-06-17","PTRO"
1230,1310,1230,1290,3272500,"2013-06-18","PTRO"
1310,1350,1290,1330,4871000,"2013-06-19","PTRO"
1290,1330,1250,1270,3688500,"2013-06-20","PTRO"
1250,1330,1210,1320,3,"2013-06-21","PTRO"
1310,1350,1250,1250,2643500,"2013-06-24","PTRO"
1270,1280,1170,1190,3,"2013-06-25","PTRO"
1220,1220,1190,1210,2680000,"2013-06-26","PTRO"
1310,1310,1190,1190,3,"2013-06-27","PTRO"
1220,1220,1200,1200,1407000,"2013-06-28","PTRO"
1200,1230,1200,1230,1279000,"2013-07-01","PTRO"
1240,1240,1220,1220,865000,"2013-07-02","PTRO"
1230,1250,1160,1180,1787500,"2013-07-03","PTRO"
1280,1280,1190,1200,3362000,"2013-07-04","PTRO"
1250,1250,1180,1190,1116500,"2013-07-05","PTRO"
1180,1180,1150,1160,8494500,"2013-07-08","PTRO"
1130,1160,1090,1160,3344000,"2013-07-09","PTRO"
1140,1190,1110,1160,784500,"2013-07-10","PTRO"
1160,1190,1150,1150,312500,"2013-07-11","PTRO"
1150,1160,1130,1140,240500,"2013-07-12","PTRO"
1150,1180,1140,1150,272000,"2013-07-15","PTRO"
1170,1180,1160,1170,1234500,"2013-07-16","PTRO"
1170,1220,1150,1180,1937000,"2013-07-17","PTRO"
1200,1210,1180,1180,389000,"2013-07-18","PTRO"
1180,1200,1180,1190,396000,"2013-07-19","PTRO"
1190,1200,1180,1190,307500,"2013-07-22","PTRO"
1200,1250,1190,1220,4077000,"2013-07-23","PTRO"
1230,1230,1200,1220,2737000,"2013-07-24","PTRO"
1210,1220,1210,1210,1091500,"2013-07-25","PTRO"
1220,1220,1200,1200,1783000,"2013-07-26","PTRO"
1200,1200,1160,1160,808500,"2013-07-29","PTRO"
1160,1200,1160,1200,2043000,"2013-07-30","PTRO"
1200,1200,1170,1190,1157000,"2013-07-31","PTRO"
1170,1200,1160,1190,322000,"2013-08-01","PTRO"
1190,1220,1190,1200,913500,"2013-08-02","PTRO"
1200,1280,1200,1260,2151000,"2013-08-12","PTRO"
1280,1300,1250,1300,1883500,"2013-08-13","PTRO"
1300,1320,1260,1270,2572000,"2013-08-14","PTRO"
1240,1240,1200,1210,1330000,"2013-08-15","PTRO"
1200,1220,1170,1170,981500,"2013-08-16","PTRO"
1200,1200,1110,1110,2315500,"2013-08-19","PTRO"
1100,1100,1010,1040,1087500,"2013-08-20","PTRO"
1040,1050,1020,1030,733500,"2013-08-21","PTRO"
1030,1080,1000,1040,2321500,"2013-08-22","PTRO"
1050,1130,1040,1050,1693000,"2013-08-23","PTRO"
1090,1120,1040,1040,1387000,"2013-08-26","PTRO"
1030,1040,1010,1020,1855500,"2013-08-27","PTRO"
1000,1090,970,1070,6009500,"2013-08-28","PTRO"
1070,1100,1040,1070,1472500,"2013-08-29","PTRO"
1070,1130,1070,1080,10456500,"2013-08-30","PTRO"
1100,1130,1060,1080,2373500,"2013-09-02","PTRO"
1100,1350,1100,1340,33651500,"2013-09-03","PTRO"
1320,1390,1210,1210,31751000,"2013-09-04","PTRO"
1120,1270,1120,1150,8077000,"2013-09-05","PTRO"
1160,1220,1150,1200,3872500,"2013-09-06","PTRO"
1220,1260,1190,1230,3728000,"2013-09-09","PTRO"
1250,1270,1150,1150,5099000,"2013-09-10","PTRO"
1150,1190,1150,1160,1540500,"2013-09-11","PTRO"
1170,1220,1170,1200,4183500,"2013-09-12","PTRO"
1210,1210,1190,1200,1201000,"2013-09-13","PTRO"
1210,1230,1190,1210,2042500,"2013-09-16","PTRO"
1220,1280,1210,1240,7497500,"2013-09-17","PTRO"
1250,1290,1230,1240,5635000,"2013-09-18","PTRO"
1280,1310,1260,1270,2621000,"2013-09-19","PTRO"
1270,1270,1250,1250,1161500,"2013-09-20","PTRO"
1230,1240,1230,1240,1018000,"2013-09-23","PTRO"
1240,1240,1200,1210,2465000,"2013-09-24","PTRO"
1210,1220,1190,1200,1428500,"2013-09-25","PTRO"
1210,1230,1210,1210,437000,"2013-09-26","PTRO"
1220,1230,1210,1210,1445000,"2013-09-27","PTRO"
1200,1200,1160,1160,1739500,"2013-09-30","PTRO"
1160,1170,1130,1160,367500,"2013-10-01","PTRO"
1170,1190,1160,1170,839500,"2013-10-02","PTRO"
1190,1220,1180,1200,1387000,"2013-10-03","PTRO"
1200,1250,1200,1250,9237000,"2013-10-04","PTRO"
1250,1280,1250,1260,2545500,"2013-10-07","PTRO"
1260,1270,1250,1260,568000,"2013-10-08","PTRO"
1240,1300,1240,1280,3492500,"2013-10-09","PTRO"
1280,1310,1270,1290,3977000,"2013-10-10","PTRO"
1300,1300,1280,1280,1394000,"2013-10-11","PTRO"
1270,1270,1230,1240,712500,"2013-10-16","PTRO"
1280,1310,1260,1290,6291500,"2013-10-17","PTRO"
1300,1320,1270,1290,2381000,"2013-10-18","PTRO"
1300,1320,1290,1290,1685000,"2013-10-21","PTRO"
1290,1290,1260,1270,817000,"2013-10-22","PTRO"
1280,1310,1270,1280,2982500,"2013-10-23","PTRO"
1270,1280,1270,1280,593500,"2013-10-24","PTRO"
1280,1290,1270,1270,1296000,"2013-10-25","PTRO"
1280,1290,1270,1290,323500,"2013-10-28","PTRO"
1300,1350,1300,1320,3607000,"2013-10-29","PTRO"
1340,1360,1330,1340,2772000,"2013-10-30","PTRO"
1340,1350,1310,1340,3982000,"2013-10-31","PTRO"
1330,1350,1330,1340,1457000,"2013-11-01","PTRO"
1340,1380,1340,1370,2872500,"2013-11-04","PTRO"
1360,1400,1360,1380,2146500,"2013-11-06","PTRO"
1360,1400,1360,1390,1532000,"2013-11-07","PTRO"
1380,1420,1380,1410,2845000,"2013-11-08","PTRO"
1420,1450,1420,1440,2397500,"2013-11-11","PTRO"
1440,1450,1400,1400,1685500,"2013-11-12","PTRO"
1400,1400,1360,1370,810500,"2013-11-13","PTRO"
1390,1410,1380,1400,1176500,"2013-11-14","PTRO"
1400,1410,1380,1400,1027500,"2013-11-15","PTRO"
1400,1430,1400,1420,890500,"2013-11-18","PTRO"
1420,1420,1380,1410,1091500,"2013-11-19","PTRO"
1400,1430,1400,1420,695500,"2013-11-20","PTRO"
1400,1400,1390,1400,579000,"2013-11-21","PTRO"
1420,1420,1400,1410,501000,"2013-11-22","PTRO"
1410,1430,1410,1430,1000500,"2013-11-25","PTRO"
1430,1430,1350,1350,1390500,"2013-11-26","PTRO"
1350,1350,1250,1280,2062000,"2013-11-27","PTRO"
1280,1310,1260,1270,672500,"2013-11-28","PTRO"
1290,1310,1270,1310,510500,"2013-11-29","PTRO"
1300,1330,1300,1320,130500,"2013-12-02","PTRO"
1320,1350,1320,1330,1008000,"2013-12-03","PTRO"
1330,1360,1330,1360,1157500,"2013-12-04","PTRO"
1340,1370,1340,1360,384500,"2013-12-05","PTRO"
1350,1350,1340,1350,176000,"2013-12-06","PTRO"
1340,1340,1340,1340,84000,"2013-12-09","PTRO"
1330,1360,1310,1340,3864500,"2013-12-10","PTRO"
1350,1350,1290,1300,286000,"2013-12-11","PTRO"
1300,1300,1290,1290,606000,"2013-12-12","PTRO"
1280,1290,1270,1290,205500,"2013-12-13","PTRO"
1290,1290,1260,1270,1635500,"2013-12-16","PTRO"
1270,1280,1260,1270,1440500,"2013-12-17","PTRO"
1270,1300,1250,1270,2469500,"2013-12-18","PTRO"
1280,1290,1270,1280,393500,"2013-12-19","PTRO"
1280,1280,1240,1260,601000,"2013-12-20","PTRO"
1250,1250,1230,1240,797000,"2013-12-23","PTRO"
1240,1240,1200,1200,925000,"2013-12-24","PTRO"
1210,1210,1160,1170,1610500,"2013-12-27","PTRO"
1170,1180,1150,1150,3239000,"2013-12-30","PTRO"
1160,1190,1160,1180,4867000,"2014-01-02","PTRO"
1180,1180,1150,1170,1470000,"2014-01-03","PTRO"
1170,1170,1150,1160,646700,"2014-01-06","PTRO"
1165,1195,1155,1170,2374200,"2014-01-07","PTRO"
1180,1215,1170,1190,2605100,"2014-01-08","PTRO"
1200,1240,1190,1220,2126700,"2014-01-09","PTRO"
1240,1250,1235,1250,2043100,"2014-01-10","PTRO"
1260,1290,1250,1290,1525800,"2014-01-13","PTRO"
1300,1310,1230,1270,2290000,"2014-01-15","PTRO"
1270,1300,1265,1285,1057600,"2014-01-16","PTRO"
1295,1310,1285,1305,1629600,"2014-01-17","PTRO"
1315,1320,1305,1320,1e+06,"2014-01-20","PTRO"
1320,1335,1315,1330,325500,"2014-01-21","PTRO"
1350,1400,1330,1385,2084500,"2014-01-22","PTRO"
1395,1400,1355,1380,1224000,"2014-01-23","PTRO"
1360,1370,1335,1360,811200,"2014-01-24","PTRO"
1340,1340,1290,1310,1468900,"2014-01-27","PTRO"
1305,1335,1305,1335,270000,"2014-01-28","PTRO"
1335,1370,1335,1355,517600,"2014-01-29","PTRO"
1340,1355,1330,1345,235800,"2014-01-30","PTRO"
1345,1365,1345,1365,215500,"2014-02-03","PTRO"
1350,1365,1330,1350,229900,"2014-02-04","PTRO"
1355,1355,1330,1345,1488100,"2014-02-05","PTRO"
1350,1350,1335,1350,598100,"2014-02-06","PTRO"
1355,1365,1345,1345,192400,"2014-02-07","PTRO"
1340,1360,1335,1355,596900,"2014-02-10","PTRO"
1355,1380,1355,1365,637900,"2014-02-11","PTRO"
1365,1380,1360,1375,530300,"2014-02-12","PTRO"
1375,1375,1360,1370,438200,"2014-02-13","PTRO"
1380,1380,1355,1360,294700,"2014-02-14","PTRO"
1375,1375,1350,1370,2135100,"2014-02-17","PTRO"
1370,1385,1365,1375,407200,"2014-02-18","PTRO"
1375,1390,1365,1380,1046500,"2014-02-19","PTRO"
1385,1390,1365,1385,344700,"2014-02-20","PTRO"
1385,1390,1375,1385,223000,"2014-02-21","PTRO"
1385,1400,1370,1395,449500,"2014-02-24","PTRO"
1395,1395,1370,1380,380100,"2014-02-25","PTRO"
1380,1450,1370,1450,2919100,"2014-02-26","PTRO"
1455,1530,1455,1500,4018400,"2014-02-27","PTRO"
1500,1540,1485,1485,585300,"2014-02-28","PTRO"
1480,1485,1430,1465,641600,"2014-03-03","PTRO"
1475,1495,1450,1475,824900,"2014-03-04","PTRO"
1490,1510,1475,1495,754300,"2014-03-05","PTRO"
1500,1510,1470,1495,538700,"2014-03-06","PTRO"
1495,1495,1470,1475,1535200,"2014-03-07","PTRO"
1475,1480,1445,1465,637000,"2014-03-10","PTRO"
1500,1500,1455,1475,275000,"2014-03-11","PTRO"
1465,1475,1430,1470,193100,"2014-03-12","PTRO"
1460,1475,1455,1470,377200,"2014-03-13","PTRO"
1450,1460,1440,1455,425800,"2014-03-14","PTRO"
1460,1475,1450,1460,536200,"2014-03-17","PTRO"
1485,1485,1450,1465,640700,"2014-03-18","PTRO"
1475,1495,1470,1480,500900,"2014-03-19","PTRO"
1465,1465,1430,1450,760300,"2014-03-20","PTRO"
1450,1460,1430,1440,333200,"2014-03-21","PTRO"
1440,1440,1400,1415,663400,"2014-03-24","PTRO"
1405,1425,1400,1415,248700,"2014-03-25","PTRO"
1425,1435,1375,1415,392200,"2014-03-26","PTRO"
1415,1415,1385,1400,581900,"2014-03-27","PTRO"
1400,1400,1380,1395,156800,"2014-03-28","PTRO"
1380,1390,1360,1375,436200,"2014-04-01","PTRO"
1385,1390,1360,1385,489700,"2014-04-02","PTRO"
1400,1400,1355,1375,234800,"2014-04-03","PTRO"
1360,1370,1350,1355,172000,"2014-04-04","PTRO"
1355,1360,1340,1350,238200,"2014-04-07","PTRO"
1350,1350,1340,1350,83100,"2014-04-08","PTRO"
1350,1350,1350,1350,0,"2014-04-09","PTRO"
1350,1350,1275,1300,741500,"2014-04-10","PTRO"
1300,1340,1280,1300,263100,"2014-04-11","PTRO"
1330,1330,1285,1300,372600,"2014-04-14","PTRO"
1300,1315,1295,1300,399600,"2014-04-15","PTRO"
1300,1320,1295,1310,110600,"2014-04-16","PTRO"
1330,1330,1300,1315,302800,"2014-04-17","PTRO"
1315,1315,1300,1300,131400,"2014-04-21","PTRO"
1300,1300,1280,1285,548500,"2014-04-22","PTRO"
1285,1370,1285,1350,3148600,"2014-04-23","PTRO"
1360,1450,1330,1445,4744400,"2014-04-24","PTRO"
1475,1475,1400,1410,981000,"2014-04-25","PTRO"
1400,1425,1365,1385,400900,"2014-04-28","PTRO"
1410,1430,1385,1425,560700,"2014-04-29","PTRO"
1455,1455,1375,1375,782200,"2014-04-30","PTRO"
1385,1395,1335,1340,1131600,"2014-05-02","PTRO"
1340,1375,1315,1340,715600,"2014-05-05","PTRO"
1335,1380,1315,1360,486000,"2014-05-06","PTRO"
1355,1375,1350,1350,437600,"2014-05-07","PTRO"
1350,1375,1340,1360,275800,"2014-05-08","PTRO"
1365,1370,1320,1320,205700,"2014-05-09","PTRO"
1340,1380,1330,1365,305800,"2014-05-12","PTRO"
1380,1415,1380,1385,352100,"2014-05-13","PTRO"
1385,1390,1370,1385,120600,"2014-05-14","PTRO"
1380,1385,1350,1370,491900,"2014-05-16","PTRO"
1355,1380,1345,1355,635700,"2014-05-19","PTRO"
1290,1355,1290,1290,547000,"2014-05-20","PTRO"
1270,1310,1265,1270,949600,"2014-05-21","PTRO"
1280,1295,1260,1280,953300,"2014-05-22","PTRO"
1280,1300,1270,1280,1390500,"2014-05-23","PTRO"
1350,1390,1305,1350,806600,"2014-05-26","PTRO"
1340,1355,1320,1340,286200,"2014-05-28","PTRO"
1315,1375,1315,1315,120100,"2014-05-30","PTRO"
1305,1310,1290,1305,210700,"2014-06-02","PTRO"
1310,1330,1305,1310,255400,"2014-06-03","PTRO"
1350,1350,1310,1350,506100,"2014-06-04","PTRO"
1365,1365,1345,1355,551300,"2014-06-05","PTRO"
1350,1365,1350,1350,782800,"2014-06-06","PTRO"
1320,1360,1320,1320,301600,"2014-06-09","PTRO"
1330,1345,1320,1330,341900,"2014-06-10","PTRO"
1340,1340,1325,1340,382100,"2014-06-11","PTRO"
1335,1345,1330,1335,88800,"2014-06-12","PTRO"
1345,1380,1340,1345,187200,"2014-06-13","PTRO"
1330,1350,1325,1330,597200,"2014-06-16","PTRO"
1330,1340,1325,1330,664100,"2014-06-17","PTRO"
1335,1340,1325,1335,85400,"2014-06-18","PTRO"
1325,1330,1320,1325,189700,"2014-06-19","PTRO"
1325,1355,1325,1325,88000,"2014-06-20","PTRO"
1310,1335,1310,1310,259000,"2014-06-23","PTRO"
1320,1330,1310,1320,1152900,"2014-06-24","PTRO"
1330,1360,1320,1330,743700,"2014-06-25","PTRO"
1340,1350,1330,1340,334500,"2014-06-26","PTRO"
1290,1350,1265,1290,1050900,"2014-06-27","PTRO"
1275,1290,1275,1275,440700,"2014-06-30","PTRO"
1280,1285,1270,1280,447100,"2014-07-01","PTRO"
1285,1295,1280,1285,564600,"2014-07-02","PTRO"
1280,1290,1280,1280,692400,"2014-07-03","PTRO"
1285,1290,1280,1285,840600,"2014-07-04","PTRO"
1290,1310,1285,1290,335400,"2014-07-07","PTRO"
1285,1300,1285,1285,624600,"2014-07-08","PTRO"
1285,1285,1285,1285,0,"2014-07-09","PTRO"
1280,1295,1280,1280,278700,"2014-07-10","PTRO"
1270,1285,1265,1270,392400,"2014-07-11","PTRO"
1260,1270,1255,1260,356300,"2014-07-14","PTRO"
1265,1280,1260,1265,289200,"2014-07-15","PTRO"
1280,1290,1265,1280,170100,"2014-07-16","PTRO"
1270,1290,1270,1270,150900,"2014-07-17","PTRO"
1275,1275,1270,1275,89300,"2014-07-18","PTRO"
1285,1285,1275,1285,330300,"2014-07-21","PTRO"
1270,1285,1255,1270,122500,"2014-07-22","PTRO"
1275,1285,1265,1275,49100,"2014-07-23","PTRO"
1260,1265,1250,1260,304300,"2014-07-24","PTRO"
1265,1275,1250,1265,118700,"2014-07-25","PTRO"
1235,1265,1235,1235,662300,"2014-08-04","PTRO"
1255,1255,1235,1255,361200,"2014-08-05","PTRO"
1250,1255,1245,1250,174400,"2014-08-06","PTRO"
1250,1250,1245,1250,110100,"2014-08-07","PTRO"
1245,1250,1245,1245,40000,"2014-08-08","PTRO"
1245,1250,1240,1245,50600,"2014-08-11","PTRO"
1245,1250,1240,1245,225000,"2014-08-12","PTRO"
1250,1255,1240,1250,163900,"2014-08-13","PTRO"
1260,1260,1250,1260,73600,"2014-08-14","PTRO"
1250,1260,1240,1250,56400,"2014-08-15","PTRO"
1250,1260,1240,1250,168100,"2014-08-18","PTRO"
1250,1280,1245,1250,166600,"2014-08-19","PTRO"
1235,1250,1235,1235,316400,"2014-08-20","PTRO"
1270,1315,1240,1270,3187000,"2014-08-21","PTRO"
1260,1290,1255,1260,260500,"2014-08-22","PTRO"
1245,1260,1245,1245,113800,"2014-08-25","PTRO"
1245,1260,1240,1245,109200,"2014-08-26","PTRO"
1250,1265,1240,1250,159500,"2014-08-27","PTRO"
1250,1260,1250,1250,212000,"2014-08-28","PTRO"
1240,1260,1240,1240,155600,"2014-08-29","PTRO"
1230,1250,1230,1230,164800,"2014-09-01","PTRO"
1240,1240,1235,1240,173900,"2014-09-02","PTRO"
1270,1295,1240,1270,812300,"2014-09-03","PTRO"
1270,1280,1270,1270,604000,"2014-09-04","PTRO"
1260,1280,1250,1260,280600,"2014-09-05","PTRO"
1260,1285,1260,1260,114900,"2014-09-08","PTRO"
1245,1260,1235,1245,329200,"2014-09-09","PTRO"
1220,1245,1220,1220,971900,"2014-09-10","PTRO"
1225,1235,1210,1225,271700,"2014-09-11","PTRO"
1220,1230,1215,1220,37700,"2014-09-12","PTRO"
1215,1230,1210,1215,258900,"2014-09-15","PTRO"
1215,1230,1205,1215,343400,"2014-09-16","PTRO"
1225,1230,1215,1225,62700,"2014-09-17","PTRO"
1225,1255,1225,1225,114600,"2014-09-18","PTRO"
1230,1240,1225,1230,150000,"2014-09-19","PTRO"
1225,1250,1225,1225,120500,"2014-09-22","PTRO"
1235,1240,1220,1235,473300,"2014-09-23","PTRO"
1235,1240,1235,1235,91000,"2014-09-24","PTRO"
1230,1235,1220,1230,139500,"2014-09-25","PTRO"
1215,1220,1210,1215,390500,"2014-09-26","PTRO"
1210,1220,1205,1210,83000,"2014-09-29","PTRO"
1200,1210,1200,1200,406500,"2014-09-30","PTRO"
1205,1210,1200,1205,172700,"2014-10-01","PTRO"
1175,1200,1175,1175,172800,"2014-10-02","PTRO"
1140,1185,1125,1140,247500,"2014-10-03","PTRO"
1130,1145,1125,1130,35700,"2014-10-06","PTRO"
1145,1180,1130,1145,120400,"2014-10-07","PTRO"
1135,1155,1125,1135,185300,"2014-10-08","PTRO"
1145,1165,1140,1145,77400,"2014-10-09","PTRO"
1130,1145,1130,1130,31400,"2014-10-10","PTRO"
1110,1130,1110,1110,68800,"2014-10-13","PTRO"
1115,1160,1105,1115,162000,"2014-10-14","PTRO"
1085,1120,1085,1085,88800,"2014-10-15","PTRO"
1050,1095,1045,1050,336700,"2014-10-16","PTRO"
1065,1070,1030,1065,267400,"2014-10-17","PTRO"
1070,1070,1050,1070,97700,"2014-10-20","PTRO"
1080,1080,1005,1080,85500,"2014-10-21","PTRO"
1070,1075,1055,1070,105700,"2014-10-22","PTRO"
1070,1090,1065,1070,49400,"2014-10-23","PTRO"
1065,1075,1055,1065,23200,"2014-10-24","PTRO"
1035,1080,1035,1035,145200,"2014-10-27","PTRO"
1030,1050,1020,1030,107500,"2014-10-28","PTRO"
1040,1050,1035,1040,44000,"2014-10-29","PTRO"
1055,1055,1040,1055,85300,"2014-10-30","PTRO"
1060,1070,1050,1060,56900,"2014-10-31","PTRO"
1050,1065,1045,1050,61300,"2014-11-03","PTRO"
1050,1070,1040,1050,119400,"2014-11-04","PTRO"
1030,1050,1030,1030,103200,"2014-11-05","PTRO"
1030,1045,1030,1030,151500,"2014-11-06","PTRO"
1020,1050,1020,1020,53600,"2014-11-07","PTRO"
1025,1085,1015,1025,108200,"2014-11-10","PTRO"
1020,1050,1015,1020,203100,"2014-11-11","PTRO"
1025,1035,1020,1025,268900,"2014-11-12","PTRO"
1020,1030,1010,1020,138300,"2014-11-13","PTRO"
1025,1045,1015,1025,245000,"2014-11-14","PTRO"
1025,1040,1015,1020,118000,"2014-11-17","PTRO"
1015,1030,1010,1015,181300,"2014-11-18","PTRO"
1020,1030,1015,1020,73400,"2014-11-19","PTRO"
1000,1030,1000,1000,2390900,"2014-11-20","PTRO"
1000,1015,995,1000,157200,"2014-11-21","PTRO"
990,1010,980,990,970800,"2014-11-24","PTRO"
1005,1030,995,1005,357500,"2014-11-25","PTRO"
1010,1025,995,1010,146900,"2014-11-26","PTRO"
1045,1070,1005,1045,447600,"2014-11-27","PTRO"
1035,1040,1015,1035,242000,"2014-11-28","PTRO"
1025,1025,1000,1015,176300,"2014-12-01","PTRO"
1020,1055,1015,1025,551400,"2014-12-02","PTRO"
1025,1030,1010,1020,106600,"2014-12-03","PTRO"
1030,1060,1010,1055,1586500,"2014-12-04","PTRO"
1055,1080,1025,1025,2524700,"2014-12-05","PTRO"
1025,1030,1015,1025,123200,"2014-12-08","PTRO"
1015,1025,1005,1010,243900,"2014-12-09","PTRO"
1010,1020,1005,1005,129500,"2014-12-10","PTRO"
1000,1020,1000,1015,357500,"2014-12-11","PTRO"
1015,1015,995,1000,345700,"2014-12-12","PTRO"
1000,1010,995,995,88800,"2014-12-15","PTRO"
995,995,950,955,884100,"2014-12-16","PTRO"
955,970,950,955,105300,"2014-12-17","PTRO"
960,975,920,920,776600,"2014-12-18","PTRO"
940,940,925,925,508400,"2014-12-19","PTRO"
950,950,920,925,73300,"2014-12-22","PTRO"
925,930,905,920,121000,"2014-12-23","PTRO"
925,950,920,920,387100,"2014-12-24","PTRO"
920,930,920,920,287400,"2014-12-29","PTRO"
925,935,925,925,161600,"2014-12-30","PTRO"
925,935,925,930,37600,"2015-01-02","PTRO"
930,945,920,940,53500,"2015-01-05","PTRO"
930,935,920,930,57400,"2015-01-06","PTRO"
930,940,925,940,98700,"2015-01-07","PTRO"
940,945,925,935,132200,"2015-01-08","PTRO"
940,940,910,930,435800,"2015-01-09","PTRO"
935,935,915,920,77300,"2015-01-12","PTRO"
920,925,915,920,30900,"2015-01-13","PTRO"
915,930,915,920,41300,"2015-01-14","PTRO"
920,925,915,920,156300,"2015-01-15","PTRO"
920,920,915,915,50000,"2015-01-16","PTRO"
920,925,915,920,109300,"2015-01-19","PTRO"
920,920,905,915,93200,"2015-01-20","PTRO"
915,920,910,920,114400,"2015-01-21","PTRO"
910,920,910,920,38200,"2015-01-22","PTRO"
915,925,910,915,92400,"2015-01-23","PTRO"
915,920,910,915,147900,"2015-01-26","PTRO"
910,915,910,910,49400,"2015-01-27","PTRO"
915,935,910,920,1470400,"2015-01-28","PTRO"
920,925,910,920,28200,"2015-01-29","PTRO"
915,920,910,920,72600,"2015-01-30","PTRO"
910,915,900,905,886200,"2015-02-02","PTRO"
900,910,885,885,944500,"2015-02-03","PTRO"
890,905,885,885,162400,"2015-02-04","PTRO"
885,900,875,880,423600,"2015-02-05","PTRO"
875,880,865,870,554600,"2015-02-06","PTRO"
880,880,870,875,231800,"2015-02-09","PTRO"
875,875,870,870,121900,"2015-02-10","PTRO"
870,875,855,860,666600,"2015-02-11","PTRO"
860,875,855,860,149100,"2015-02-12","PTRO"
865,880,860,865,2145900,"2015-02-13","PTRO"
865,870,850,850,414400,"2015-02-16","PTRO"
850,850,825,835,1422600,"2015-02-17","PTRO"
835,860,835,835,774100,"2015-02-18","PTRO"
840,845,835,840,105000,"2015-02-20","PTRO"
830,845,825,830,140700,"2015-02-23","PTRO"
830,835,825,825,300600,"2015-02-24","PTRO"
830,835,820,825,448000,"2015-02-25","PTRO"
825,835,825,830,636300,"2015-02-26","PTRO"
830,850,830,840,1560600,"2015-02-27","PTRO"
840,840,830,830,538700,"2015-03-02","PTRO"
835,840,820,825,416300,"2015-03-03","PTRO"
825,825,815,820,101900,"2015-03-04","PTRO"
810,820,800,810,4192200,"2015-03-05","PTRO"
815,820,805,805,149800,"2015-03-06","PTRO"
805,845,805,840,1150400,"2015-03-09","PTRO"
870,870,835,835,1847700,"2015-03-10","PTRO"
845,845,820,830,307400,"2015-03-11","PTRO"
830,830,820,820,100600,"2015-03-12","PTRO"
820,820,815,820,69500,"2015-03-13","PTRO"
820,820,810,815,164900,"2015-03-16","PTRO"
820,850,810,830,651800,"2015-03-17","PTRO"
830,830,800,805,1095100,"2015-03-18","PTRO"
805,810,795,800,345900,"2015-03-19","PTRO"
805,810,800,800,34500,"2015-03-20","PTRO"
800,810,800,805,274300,"2015-03-23","PTRO"
805,805,795,800,121200,"2015-03-24","PTRO"
795,800,785,795,262300,"2015-03-25","PTRO"
780,790,770,770,143400,"2015-03-26","PTRO"
770,810,760,785,603400,"2015-03-27","PTRO"
785,800,785,785,97400,"2015-03-30","PTRO"
845,845,780,785,711400,"2015-03-31","PTRO"
785,785,775,775,219800,"2015-04-01","PTRO"
775,780,765,765,292000,"2015-04-02","PTRO"
765,780,765,775,108700,"2015-04-06","PTRO"
770,795,770,780,1264500,"2015-04-07","PTRO"
780,790,775,780,100100,"2015-04-08","PTRO"
775,780,775,775,106400,"2015-04-09","PTRO"
775,785,775,780,189900,"2015-04-10","PTRO"
780,785,775,780,93900,"2015-04-13","PTRO"
780,785,775,780,123100,"2015-04-14","PTRO"
780,780,765,765,245000,"2015-04-15","PTRO"
765,770,765,770,68300,"2015-04-16","PTRO"
770,770,750,760,222400,"2015-04-17","PTRO"
755,760,750,750,291800,"2015-04-20","PTRO"
755,760,750,750,31000,"2015-04-21","PTRO"
750,755,750,750,529600,"2015-04-22","PTRO"
755,760,750,760,309200,"2015-04-23","PTRO"
760,760,755,760,60700,"2015-04-24","PTRO"
760,760,740,745,164400,"2015-04-27","PTRO"
765,765,705,710,102700,"2015-04-28","PTRO"
710,725,700,705,75000,"2015-04-29","PTRO"
705,705,660,690,346800,"2015-04-30","PTRO"
695,720,665,695,532000,"2015-05-04","PTRO"
695,705,665,680,370800,"2015-05-05","PTRO"
670,690,670,685,134100,"2015-05-06","PTRO"
685,690,655,665,267300,"2015-05-07","PTRO"
670,680,660,675,167900,"2015-05-08","PTRO"
680,710,675,680,726400,"2015-05-11","PTRO"
680,690,680,690,418100,"2015-05-12","PTRO"
690,700,690,690,183100,"2015-05-13","PTRO"
695,715,690,690,710500,"2015-05-15","PTRO"
690,695,685,690,62000,"2015-05-18","PTRO"
690,690,670,680,376900,"2015-05-19","PTRO"
680,700,680,680,377200,"2015-05-20","PTRO"
680,715,680,690,7117200,"2015-05-21","PTRO"
695,700,680,680,410600,"2015-05-22","PTRO"
680,680,675,680,314000,"2015-05-25","PTRO"
680,680,675,675,455600,"2015-05-26","PTRO"
680,680,665,665,361300,"2015-05-27","PTRO"
675,675,660,665,197600,"2015-05-28","PTRO"
665,665,655,655,631700,"2015-05-29","PTRO"
660,660,650,655,101500,"2015-06-01","PTRO"
650,655,645,650,212200,"2015-06-03","PTRO"
645,645,645,645,14600,"2015-06-04","PTRO"
640,645,635,635,47900,"2015-06-05","PTRO"
635,635,610,615,150300,"2015-06-08","PTRO"
610,610,575,610,1391000,"2015-06-09","PTRO"
605,605,550,555,2012900,"2015-06-10","PTRO"
560,565,530,540,884400,"2015-06-11","PTRO"
540,540,520,520,133600,"2015-06-12","PTRO"
535,570,515,520,292900,"2015-06-15","PTRO"
520,525,520,520,192000,"2015-06-16","PTRO"
520,525,515,520,99700,"2015-06-17","PTRO"
500,525,500,515,50400,"2015-06-18","PTRO"
515,525,510,510,48000,"2015-06-19","PTRO"
490,520,490,510,175400,"2015-06-22","PTRO"
490,520,490,500,175500,"2015-06-23","PTRO"
480,499,480,492,134900,"2015-06-24","PTRO"
493,499,491,491,25100,"2015-06-25","PTRO"
487,490,478,479,472100,"2015-06-26","PTRO"
475,488,459,459,926700,"2015-06-29","PTRO"
455,461,443,443,1596600,"2015-06-30","PTRO"
445,448,442,446,376800,"2015-07-01","PTRO"
447,456,445,446,410000,"2015-07-02","PTRO"
446,446,438,442,326100,"2015-07-03","PTRO"
446,446,433,434,258100,"2015-07-06","PTRO"
438,443,426,427,331000,"2015-07-07","PTRO"
427,427,415,415,392300,"2015-07-08","PTRO"
435,435,410,417,202700,"2015-07-09","PTRO"
418,434,418,423,750900,"2015-07-10","PTRO"
423,429,421,423,32000,"2015-07-13","PTRO"
423,429,420,421,173400,"2015-07-14","PTRO"
418,429,418,421,74000,"2015-07-15","PTRO"
423,428,419,419,113100,"2015-07-22","PTRO"
426,426,419,419,100100,"2015-07-23","PTRO"
421,421,412,412,278800,"2015-07-24","PTRO"
413,414,407,408,482200,"2015-07-27","PTRO"
402,408,401,408,145600,"2015-07-28","PTRO"
419,419,390,391,923200,"2015-07-29","PTRO"
371,394,371,384,262300,"2015-07-30","PTRO"
384,389,384,385,89500,"2015-07-31","PTRO"
385,398,383,384,124100,"2015-08-03","PTRO"
377,387,377,387,8500,"2015-08-04","PTRO"
393,399,388,395,146600,"2015-08-05","PTRO"
390,390,376,380,218700,"2015-08-06","PTRO"
381,394,380,387,176400,"2015-08-07","PTRO"
388,388,382,383,55700,"2015-08-10","PTRO"
383,388,375,388,76000,"2015-08-11","PTRO"
387,387,367,369,250100,"2015-08-12","PTRO"
384,385,370,380,76600,"2015-08-13","PTRO"
375,388,375,387,432200,"2015-08-14","PTRO"
389,395,383,388,120600,"2015-08-18","PTRO"
394,400,386,388,162300,"2015-08-19","PTRO"
388,388,383,384,150800,"2015-08-20","PTRO"
380,381,377,381,210600,"2015-08-21","PTRO"
375,375,351,360,760200,"2015-08-24","PTRO"
355,372,355,364,160100,"2015-08-25","PTRO"
360,364,355,360,167000,"2015-08-26","PTRO"
373,376,358,372,121200,"2015-08-27","PTRO"
374,383,365,381,260500,"2015-08-28","PTRO"
380,390,380,382,132700,"2015-08-31","PTRO"
381,387,381,383,112000,"2015-09-01","PTRO"
385,385,376,379,299300,"2015-09-02","PTRO"
380,383,375,376,155800,"2015-09-03","PTRO"
380,380,370,371,342600,"2015-09-04","PTRO"
368,368,357,359,166900,"2015-09-07","PTRO"
360,362,351,359,749300,"2015-09-08","PTRO"
360,360,345,355,659600,"2015-09-09","PTRO"
350,352,341,343,357300,"2015-09-10","PTRO"
350,350,340,343,228300,"2015-09-11","PTRO"
343,343,326,326,4037600,"2015-09-14","PTRO"
322,328,320,322,229200,"2015-09-15","PTRO"
320,323,312,320,1810100,"2015-09-16","PTRO"
319,320,315,319,330200,"2015-09-17","PTRO"
319,326,319,322,1535400,"2015-09-18","PTRO"
323,325,320,323,1124000,"2015-09-21","PTRO"
327,327,322,325,174200,"2015-09-22","PTRO"
325,325,310,314,1096600,"2015-09-23","PTRO"
314,314,310,311,536300,"2015-09-25","PTRO"
310,311,308,308,66700,"2015-09-28","PTRO"
300,300,290,296,131300,"2015-09-29","PTRO"
296,304,287,290,3622200,"2015-09-30","PTRO"
290,290,271,281,2399500,"2015-10-01","PTRO"
281,295,281,292,559600,"2015-10-02","PTRO"
290,318,290,305,578300,"2015-10-05","PTRO"
305,316,305,312,917500,"2015-10-06","PTRO"
314,333,314,325,1332300,"2015-10-07","PTRO"
330,330,316,320,419700,"2015-10-08","PTRO"
324,332,319,328,2014000,"2015-10-09","PTRO"
330,351,325,342,4666700,"2015-10-12","PTRO"
342,345,332,332,1006000,"2015-10-13","PTRO"
335,336,317,321,961600,"2015-10-15","PTRO"
326,326,320,322,277000,"2015-10-16","PTRO"
325,327,320,320,688000,"2015-10-19","PTRO"
325,325,319,322,529500,"2015-10-20","PTRO"
324,324,317,317,538300,"2015-10-21","PTRO"
320,321,320,320,588000,"2015-10-22","PTRO"
320,323,320,321,204100,"2015-10-23","PTRO"
321,324,320,322,758200,"2015-10-26","PTRO"
323,323,320,321,248400,"2015-10-27","PTRO"
321,323,321,322,247900,"2015-10-28","PTRO"
323,326,320,320,441700,"2015-10-29","PTRO"
320,323,318,318,741100,"2015-10-30","PTRO"
317,317,303,308,301900,"2015-11-02","PTRO"
311,312,308,312,43700,"2015-11-03","PTRO"
313,323,313,316,56400,"2015-11-04","PTRO"
317,319,314,315,13600,"2015-11-05","PTRO"
315,319,315,318,68600,"2015-11-06","PTRO"
319,321,315,316,251000,"2015-11-09","PTRO"
316,316,314,316,304900,"2015-11-10","PTRO"
316,316,310,310,180100,"2015-11-11","PTRO"
308,311,305,308,625100,"2015-11-12","PTRO"
308,308,304,306,121700,"2015-11-13","PTRO"
306,306,304,305,116200,"2015-11-16","PTRO"
305,308,302,306,18900,"2015-11-17","PTRO"
307,307,304,304,71400,"2015-11-18","PTRO"
305,305,301,305,317400,"2015-11-19","PTRO"
305,306,302,305,101700,"2015-11-20","PTRO"
303,306,302,303,51800,"2015-11-23","PTRO"
303,318,303,306,13900,"2015-11-24","PTRO"
308,317,307,308,120500,"2015-11-25","PTRO"
308,309,308,308,60200,"2015-11-26","PTRO"
309,310,306,306,107800,"2015-11-27","PTRO"
305,305,298,299,328000,"2015-11-30","PTRO"
299,301,294,297,28300,"2015-12-01","PTRO"
302,303,297,299,613700,"2015-12-02","PTRO"
303,315,294,296,149900,"2015-12-03","PTRO"
296,297,292,297,18100,"2015-12-04","PTRO"
300,300,296,298,101000,"2015-12-07","PTRO"
298,299,289,289,170300,"2015-12-08","PTRO"
289,289,289,289,0,"2015-12-09","PTRO"
289,298,288,288,219400,"2015-12-10","PTRO"
285,290,280,290,5200,"2015-12-11","PTRO"
286,286,281,283,13400,"2015-12-14","PTRO"
281,281,280,281,99200,"2015-12-15","PTRO"
285,290,282,283,33300,"2015-12-16","PTRO"
283,289,280,285,69500,"2015-12-17","PTRO"
285,285,282,282,69300,"2015-12-18","PTRO"
288,288,280,287,20300,"2015-12-21","PTRO"
294,301,289,290,164500,"2015-12-22","PTRO"
291,293,290,291,15800,"2015-12-23","PTRO"
291,292,290,290,15500,"2015-12-28","PTRO"
290,295,286,294,28400,"2015-12-29","PTRO"
296,296,289,290,122900,"2015-12-30","PTRO"
290,296,290,290,65300,"2016-01-04","PTRO"
294,294,290,290,15400,"2016-01-05","PTRO"
293,293,290,292,73700,"2016-01-06","PTRO"
293,293,290,290,1220800,"2016-01-07","PTRO"
291,292,286,292,9300,"2016-01-08","PTRO"
290,292,290,291,572300,"2016-01-11","PTRO"
291,293,288,289,55600,"2016-01-12","PTRO"
286,292,285,291,38000,"2016-01-13","PTRO"
292,292,289,292,633300,"2016-01-14","PTRO"
288,292,275,281,155700,"2016-01-15","PTRO"
286,291,279,283,118800,"2016-01-18","PTRO"
288,289,283,285,70300,"2016-01-19","PTRO"
290,291,285,285,23800,"2016-01-20","PTRO"
288,288,285,285,7200,"2016-01-21","PTRO"
283,285,283,285,39000,"2016-01-22","PTRO"
282,289,281,285,45100,"2016-01-25","PTRO"
288,288,281,281,11400,"2016-01-26","PTRO"
287,287,283,283,1029500,"2016-01-27","PTRO"
288,289,282,283,71100,"2016-01-28","PTRO"
283,287,283,285,744400,"2016-01-29","PTRO"
283,285,281,282,526600,"2016-02-01","PTRO"
282,285,281,282,109100,"2016-02-02","PTRO"
285,286,283,283,224600,"2016-02-03","PTRO"
286,286,282,285,63000,"2016-02-04","PTRO"
283,289,283,285,118700,"2016-02-05","PTRO"
285,285,283,283,45200,"2016-02-09","PTRO"
285,286,279,283,129800,"2016-02-10","PTRO"
284,288,284,287,58100,"2016-02-11","PTRO"
286,287,285,285,64400,"2016-02-12","PTRO"
286,289,286,289,215000,"2016-02-15","PTRO"
289,289,286,286,153200,"2016-02-16","PTRO"
288,289,287,288,332000,"2016-02-17","PTRO"
290,301,290,296,453300,"2016-02-18","PTRO"
295,300,295,296,64400,"2016-02-19","PTRO"
296,301,296,297,222700,"2016-02-22","PTRO"
300,303,297,300,157300,"2016-02-23","PTRO"
298,299,289,289,199600,"2016-02-24","PTRO"
292,295,289,292,228300,"2016-02-25","PTRO"
297,313,290,304,1095000,"2016-02-26","PTRO"
310,310,297,298,412500,"2016-02-29","PTRO"
301,305,299,300,286000,"2016-03-01","PTRO"
304,304,299,300,239200,"2016-03-02","PTRO"
303,305,300,301,490500,"2016-03-03","PTRO"
304,340,302,320,1234600,"2016-03-04","PTRO"
325,375,325,366,3173500,"2016-03-07","PTRO"
371,389,371,385,5508100,"2016-03-08","PTRO"
385,390,375,377,838900,"2016-03-10","PTRO"
377,377,377,377,0,"2016-03-11","PTRO"
377,377,377,377,0,"2016-03-14","PTRO"
381,393,377,389,600900,"2016-03-15","PTRO"
390,395,390,393,925200,"2016-03-16","PTRO"
394,485,394,470,2935000,"2016-03-17","PTRO"
475,480,460,470,1707100,"2016-03-18","PTRO"
470,565,466,530,4257400,"2016-03-21","PTRO"
550,570,530,540,2497000,"2016-03-22","PTRO"
530,550,525,530,829300,"2016-03-23","PTRO"
520,520,489,490,1573800,"2016-03-24","PTRO"
480,490,459,470,433400,"2016-03-28","PTRO"
460,505,460,481,1690700,"2016-03-29","PTRO"
490,498,471,471,1131000,"2016-03-30","PTRO"
470,485,445,458,599500,"2016-03-31","PTRO"
458,460,440,440,510100,"2016-04-01","PTRO"
435,435,398,403,1159400,"2016-04-04","PTRO"
401,421,397,400,1504100,"2016-04-05","PTRO"
406,417,401,416,946600,"2016-04-06","PTRO"
420,458,420,440,2684200,"2016-04-07","PTRO"
442,449,440,447,862300,"2016-04-08","PTRO"
447,447,447,447,0,"2016-04-11","PTRO"
430,430,418,426,526000,"2016-04-12","PTRO"
426,426,426,426,0,"2016-04-13","PTRO"
426,426,426,426,0,"2016-04-14","PTRO"
426,426,426,426,0,"2016-04-15","PTRO"
426,426,426,426,0,"2016-04-18","PTRO"
426,426,426,426,0,"2016-04-19","PTRO"
438,438,431,434,204200,"2016-04-20","PTRO"
466,466,435,457,3,"2016-04-21","PTRO"
520,520,460,500,3,"2016-04-22","PTRO"
500,525,500,500,4212600,"2016-04-25","PTRO"
500,500,469,490,1093500,"2016-04-26","PTRO"
605,605,495,570,12737700,"2016-04-27","PTRO"
575,615,535,545,9270300,"2016-04-28","PTRO"
545,565,530,540,1378900,"2016-04-29","PTRO"
535,535,496,500,1596200,"2016-05-02","PTRO"
500,545,500,510,1901000,"2016-05-03","PTRO"
500,500,482,486,1568200,"2016-05-04","PTRO"
486,498,476,484,663500,"2016-05-09","PTRO"
450,482,450,456,1277700,"2016-05-10","PTRO"
464,472,460,464,389800,"2016-05-11","PTRO"
472,480,470,474,504300,"2016-05-12","PTRO"
474,520,470,494,3059500,"2016-05-13","PTRO"
494,520,490,515,1493100,"2016-05-16","PTRO"
530,585,525,575,15644400,"2016-05-17","PTRO"
585,615,560,565,13111200,"2016-05-18","PTRO"
565,575,525,525,2934100,"2016-05-19","PTRO"
535,560,530,540,3227300,"2016-05-20","PTRO"
540,545,525,525,1113300,"2016-05-23","PTRO"
520,530,498,498,1592400,"2016-05-24","PTRO"
515,560,510,540,3698500,"2016-05-25","PTRO"
540,570,540,555,4334300,"2016-05-26","PTRO"
555,560,525,530,3742700,"2016-05-27","PTRO"
530,545,530,530,921800,"2016-05-30","PTRO"
535,545,520,525,1179900,"2016-05-31","PTRO"
520,525,515,520,633100,"2016-06-01","PTRO"
520,535,520,530,1359300,"2016-06-02","PTRO"
535,545,515,515,1195100,"2016-06-03","PTRO"
515,530,510,515,1484900,"2016-06-06","PTRO"
515,545,515,535,3930600,"2016-06-07","PTRO"
540,555,530,530,3456000,"2016-06-08","PTRO"
540,545,530,535,1393800,"2016-06-09","PTRO"
530,535,520,530,1349100,"2016-06-10","PTRO"
505,525,505,510,1126500,"2016-06-13","PTRO"
510,525,505,505,910100,"2016-06-14","PTRO"
505,510,498,510,677000,"2016-06-15","PTRO"
510,510,496,496,1453300,"2016-06-16","PTRO"
496,500,490,494,1419800,"2016-06-17","PTRO"
498,520,494,515,1913600,"2016-06-20","PTRO"
525,530,500,500,1967800,"2016-06-21","PTRO"
505,510,500,505,469800,"2016-06-22","PTRO"
505,515,500,505,406500,"2016-06-23","PTRO"
505,505,472,486,1202000,"2016-06-24","PTRO"
484,484,474,474,1043500,"2016-06-27","PTRO"
474,486,470,474,1019600,"2016-06-28","PTRO"
484,484,476,478,685400,"2016-06-29","PTRO"
484,488,478,480,618100,"2016-06-30","PTRO"
480,486,474,478,423200,"2016-07-01","PTRO"
480,480,474,474,374900,"2016-07-11","PTRO"
476,500,476,500,1702000,"2016-07-12","PTRO"
500,520,498,500,1838300,"2016-07-13","PTRO"
500,510,496,500,1012700,"2016-07-14","PTRO"
500,550,500,515,4703900,"2016-07-15","PTRO"
530,545,515,525,1617000,"2016-07-18","PTRO"
525,535,520,525,1471600,"2016-07-19","PTRO"
530,550,525,535,2642500,"2016-07-20","PTRO"
545,575,535,535,4159200,"2016-07-21","PTRO"
535,535,525,530,483200,"2016-07-22","PTRO"
530,535,520,525,316000,"2016-07-25","PTRO"
525,525,510,515,624900,"2016-07-26","PTRO"
515,530,515,525,777300,"2016-07-27","PTRO"
525,530,520,525,167500,"2016-07-28","PTRO"
530,530,505,505,1036800,"2016-07-29","PTRO"
505,510,496,500,1396200,"2016-08-01","PTRO"
500,535,500,520,2783500,"2016-08-02","PTRO"
515,535,515,520,826000,"2016-08-03","PTRO"
530,550,515,530,3360400,"2016-08-04","PTRO"
540,545,525,525,1491000,"2016-08-05","PTRO"
530,535,525,525,905300,"2016-08-08","PTRO"
525,530,520,525,788800,"2016-08-09","PTRO"
530,530,520,520,413100,"2016-08-10","PTRO"
520,530,515,515,1163400,"2016-08-11","PTRO"
520,520,505,510,724600,"2016-08-12","PTRO"
510,515,505,505,544500,"2016-08-15","PTRO"
515,545,510,545,2076900,"2016-08-16","PTRO"
550,555,530,530,1346400,"2016-08-18","PTRO"
530,550,525,530,1057000,"2016-08-19","PTRO"
535,660,535,660,22431200,"2016-08-22","PTRO"
690,690,625,630,8748200,"2016-08-23","PTRO"
630,670,615,625,3616900,"2016-08-24","PTRO"
600,650,585,620,1614900,"2016-08-25","PTRO"
625,625,610,610,1173000,"2016-08-26","PTRO"
610,610,600,605,953200,"2016-08-29","PTRO"
605,610,555,570,3786600,"2016-08-30","PTRO"
575,595,565,580,1473300,"2016-08-31","PTRO"
580,580,560,565,454700,"2016-09-01","PTRO"
565,570,555,565,259300,"2016-09-02","PTRO"
570,615,570,595,1476800,"2016-09-05","PTRO"
605,610,595,600,719900,"2016-09-06","PTRO"
610,610,590,600,379100,"2016-09-07","PTRO"
595,600,585,590,210000,"2016-09-08","PTRO"
590,615,575,595,1164400,"2016-09-09","PTRO"
610,615,565,565,908300,"2016-09-13","PTRO"
565,565,535,540,876200,"2016-09-14","PTRO"
550,560,535,550,516100,"2016-09-15","PTRO"
550,560,545,550,361100,"2016-09-16","PTRO"
550,560,545,550,184900,"2016-09-19","PTRO"
550,560,550,555,329300,"2016-09-20","PTRO"
555,575,545,560,317400,"2016-09-21","PTRO"
560,585,560,560,597800,"2016-09-22","PTRO"
545,580,540,545,897600,"2016-09-23","PTRO"
545,550,520,530,1009300,"2016-09-26","PTRO"
530,540,530,530,278300,"2016-09-27","PTRO"
530,540,525,530,364000,"2016-09-28","PTRO"
545,555,540,545,833200,"2016-09-29","PTRO"
545,550,535,535,420100,"2016-09-30","PTRO"
540,550,540,550,386900,"2016-10-03","PTRO"
550,565,545,550,421500,"2016-10-04","PTRO"
540,550,530,550,391000,"2016-10-05","PTRO"
550,600,535,585,2802000,"2016-10-06","PTRO"
590,630,575,625,4523700,"2016-10-07","PTRO"
625,640,620,625,3066500,"2016-10-10","PTRO"
625,640,620,630,2889900,"2016-10-11","PTRO"
620,635,615,630,1205400,"2016-10-12","PTRO"
625,630,590,595,2145100,"2016-10-13","PTRO"
595,615,590,605,826800,"2016-10-14","PTRO"
605,625,595,615,1023800,"2016-10-17","PTRO"
615,625,605,605,934700,"2016-10-18","PTRO"
615,635,610,610,1870100,"2016-10-19","PTRO"
615,620,605,605,1040000,"2016-10-20","PTRO"
605,610,600,610,275900,"2016-10-21","PTRO"
610,620,600,610,255300,"2016-10-24","PTRO"
610,620,610,610,595300,"2016-10-25","PTRO"
615,665,610,640,3409500,"2016-10-26","PTRO"
645,650,630,640,1453500,"2016-10-27","PTRO"
645,655,620,625,645600,"2016-10-28","PTRO"
620,645,615,615,263800,"2016-10-31","PTRO"
615,665,610,655,2368400,"2016-11-01","PTRO"
655,740,655,720,6519000,"2016-11-02","PTRO"
720,885,680,800,16061900,"2016-11-03","PTRO"
800,870,775,850,8619100,"2016-11-04","PTRO"
850,865,800,845,3361200,"2016-11-07","PTRO"
845,855,820,825,1899900,"2016-11-08","PTRO"
815,845,785,815,2087800,"2016-11-09","PTRO"
825,945,825,940,8642200,"2016-11-10","PTRO"
945,955,870,900,3042700,"2016-11-11","PTRO"
905,905,810,845,2435200,"2016-11-14","PTRO"
865,905,765,765,3828800,"2016-11-15","PTRO"
765,820,765,800,1642000,"2016-11-16","PTRO"
800,800,750,755,1730500,"2016-11-17","PTRO"
770,770,730,730,1214500,"2016-11-18","PTRO"
730,810,720,770,2547500,"2016-11-21","PTRO"
795,815,780,785,2613400,"2016-11-22","PTRO"
800,810,790,790,1505900,"2016-11-23","PTRO"
790,800,765,770,451300,"2016-11-24","PTRO"
770,820,770,780,1784400,"2016-11-25","PTRO"
780,785,740,745,1289300,"2016-11-28","PTRO"
770,770,735,755,852200,"2016-11-29","PTRO"
750,770,735,740,300300,"2016-11-30","PTRO"
740,795,740,765,975400,"2016-12-01","PTRO"
770,790,770,780,856900,"2016-12-02","PTRO"
795,800,780,795,670300,"2016-12-05","PTRO"
795,800,775,780,758000,"2016-12-06","PTRO"
770,775,760,760,444600,"2016-12-07","PTRO"
760,765,745,755,388400,"2016-12-08","PTRO"
755,770,750,760,472300,"2016-12-09","PTRO"
760,855,760,830,6207000,"2016-12-13","PTRO"
845,850,785,785,2283800,"2016-12-14","PTRO"
785,795,775,780,566000,"2016-12-15","PTRO"
780,785,770,770,609800,"2016-12-16","PTRO"
780,805,770,770,867000,"2016-12-19","PTRO"
770,785,755,755,279600,"2016-12-20","PTRO"
755,785,730,735,1413600,"2016-12-21","PTRO"
730,730,700,700,994600,"2016-12-22","PTRO"
700,715,665,670,395300,"2016-12-23","PTRO"
690,695,680,685,254200,"2016-12-27","PTRO"
695,715,695,710,240000,"2016-12-28","PTRO"
715,740,695,730,705800,"2016-12-29","PTRO"
740,740,720,720,371300,"2016-12-30","PTRO"
720,720,720,720,0,"2017-01-02","PTRO"
720,725,690,725,311600,"2017-01-03","PTRO"
725,740,720,730,129800,"2017-01-04","PTRO"
730,800,725,750,212200,"2017-01-05","PTRO"
740,750,730,740,268400,"2017-01-06","PTRO"
740,775,740,740,299700,"2017-01-09","PTRO"
740,740,720,720,258900,"2017-01-10","PTRO"
720,780,720,750,1202100,"2017-01-11","PTRO"
750,790,750,755,1735400,"2017-01-12","PTRO"
760,780,740,745,434700,"2017-01-13","PTRO"
745,760,745,745,461700,"2017-01-16","PTRO"
745,750,715,730,340000,"2017-01-17","PTRO"
730,750,730,745,387200,"2017-01-18","PTRO"
750,765,745,750,357600,"2017-01-19","PTRO"
740,750,735,735,179100,"2017-01-20","PTRO"
735,750,735,740,213300,"2017-01-23","PTRO"
750,780,750,755,981800,"2017-01-24","PTRO"
765,765,735,735,674400,"2017-01-25","PTRO"
735,765,730,740,172200,"2017-01-26","PTRO"
755,780,745,750,1240000,"2017-01-27","PTRO"
750,790,750,770,1069300,"2017-01-30","PTRO"
775,800,775,775,1615000,"2017-01-31","PTRO"
775,780,760,765,462300,"2017-02-01","PTRO"
760,780,760,770,484700,"2017-02-02","PTRO"
770,790,770,775,546100,"2017-02-03","PTRO"
780,780,765,775,373400,"2017-02-06","PTRO"
775,785,765,765,335700,"2017-02-07","PTRO"
765,770,760,765,203100,"2017-02-08","PTRO"
765,765,745,750,327400,"2017-02-09","PTRO"
750,760,745,755,668600,"2017-02-10","PTRO"
755,770,755,765,671400,"2017-02-13","PTRO"
765,795,765,770,769300,"2017-02-14","PTRO"
770,770,770,770,0,"2017-02-15","PTRO"
770,770,740,740,569000,"2017-02-16","PTRO"
740,755,740,750,258400,"2017-02-17","PTRO"
750,770,750,760,491600,"2017-02-20","PTRO"
765,790,760,765,639600,"2017-02-21","PTRO"
770,775,750,755,436600,"2017-02-22","PTRO"
755,780,745,770,1396700,"2017-02-23","PTRO"
780,780,770,780,1363900,"2017-02-24","PTRO"
790,840,790,835,3089900,"2017-02-27","PTRO"
835,915,835,890,5262600,"2017-02-28","PTRO"
900,910,840,850,1970400,"2017-03-01","PTRO"
850,875,850,860,663500,"2017-03-02","PTRO"
860,875,850,850,889200,"2017-03-03","PTRO"
855,855,830,850,878300,"2017-03-06","PTRO"
860,865,850,855,783500,"2017-03-07","PTRO"
855,860,835,845,237800,"2017-03-08","PTRO"
845,850,840,845,477000,"2017-03-09","PTRO"
845,845,780,815,1544800,"2017-03-10","PTRO"
815,815,775,790,567400,"2017-03-13","PTRO"
790,805,770,795,441600,"2017-03-14","PTRO"
795,815,795,805,432700,"2017-03-15","PTRO"
800,810,800,805,155000,"2017-03-16","PTRO"
805,850,790,835,859200,"2017-03-17","PTRO"
835,845,830,830,180100,"2017-03-20","PTRO"
830,830,815,830,106800,"2017-03-21","PTRO"
830,830,805,810,316100,"2017-03-22","PTRO"
840,855,825,830,219800,"2017-03-23","PTRO"
830,830,815,830,107900,"2017-03-24","PTRO"
850,875,825,850,608900,"2017-03-27","PTRO"
850,900,850,885,2602600,"2017-03-29","PTRO"
960,980,885,960,6537300,"2017-03-30","PTRO"
950,1120,950,1055,9790200,"2017-03-31","PTRO"
1065,1230,1060,1230,9362300,"2017-04-03","PTRO"
1230,1310,1215,1230,5364400,"2017-04-04","PTRO"
1230,1230,1230,1230,0,"2017-04-05","PTRO"
1265,1265,1230,1240,1792200,"2017-04-06","PTRO"
1240,1260,1230,1235,917100,"2017-04-07","PTRO"
1250,1260,1235,1250,2787700,"2017-04-10","PTRO"
1250,1440,1250,1420,7647900,"2017-04-11","PTRO"
1420,1550,1420,1500,7076500,"2017-04-12","PTRO"
1500,1515,1400,1435,2552200,"2017-04-13","PTRO"
1435,1435,1355,1395,1740500,"2017-04-17","PTRO"
1410,1460,1410,1450,2164300,"2017-04-18","PTRO"
1450,1450,1450,1450,0,"2017-04-19","PTRO"
1450,1530,1450,1500,3455200,"2017-04-20","PTRO"
1510,1525,1500,1510,3005800,"2017-04-21","PTRO"
1510,1540,1440,1450,1959900,"2017-04-25","PTRO"
1450,1535,1390,1440,2463400,"2017-04-26","PTRO"
1490,1490,1435,1450,820600,"2017-04-27","PTRO"
1450,1475,1400,1410,2583800,"2017-04-28","PTRO"
1420,1420,1195,1195,6338900,"2017-05-02","PTRO"
1215,1275,1155,1170,3156000,"2017-05-03","PTRO"
1160,1175,1040,1115,3943900,"2017-05-04","PTRO"
1100,1250,1060,1160,5601800,"2017-05-05","PTRO"
1170,1215,1050,1080,2661500,"2017-05-08","PTRO"
1070,1100,1030,1070,2377700,"2017-05-09","PTRO"
1070,1090,900,945,3565100,"2017-05-10","PTRO"
945,990,935,955,695700,"2017-05-12","PTRO"
955,1050,940,1025,1557200,"2017-05-15","PTRO"
1025,1090,990,1000,2584900,"2017-05-16","PTRO"
1000,1120,980,1100,4064300,"2017-05-17","PTRO"
1100,1150,1085,1125,2596500,"2017-05-18","PTRO"
1125,1140,1060,1080,1171600,"2017-05-19","PTRO"
1100,1120,1070,1070,920100,"2017-05-22","PTRO"
1070,1090,1015,1020,918100,"2017-05-23","PTRO"
1020,1060,1005,1020,901500,"2017-05-24","PTRO"
1020,1025,995,1000,785200,"2017-05-26","PTRO"
1015,1055,1010,1055,701300,"2017-05-29","PTRO"
1060,1090,1060,1080,869300,"2017-05-30","PTRO"
1080,1090,1030,1035,654500,"2017-05-31","PTRO"
1035,1035,1035,1035,0,"2017-06-01","PTRO"
1035,1055,1005,1035,418400,"2017-06-02","PTRO"
1035,1050,1015,1030,733000,"2017-06-05","PTRO"
1020,1075,1020,1050,733300,"2017-06-06","PTRO"
1055,1065,1020,1040,238400,"2017-06-07","PTRO"
1040,1040,1015,1030,214700,"2017-06-08","PTRO"
1030,1040,995,1000,1592100,"2017-06-09","PTRO"
1020,1025,1000,1010,222100,"2017-06-12","PTRO"
1010,1020,1005,1010,227200,"2017-06-13","PTRO"
1015,1015,1005,1010,574600,"2017-06-14","PTRO"
1010,1015,1000,1015,315500,"2017-06-15","PTRO"
1015,1015,1000,1000,269400,"2017-06-16","PTRO"
1000,1010,1000,1005,184000,"2017-06-19","PTRO"
1005,1070,1000,1035,864700,"2017-06-20","PTRO"
1045,1065,1035,1035,875300,"2017-06-21","PTRO"
1035,1040,1025,1030,262800,"2017-06-22","PTRO"
1030,1030,1030,1030,0,"2017-06-23","PTRO"
1030,1030,1030,1030,0,"2017-06-26","PTRO"
1030,1030,1030,1030,0,"2017-06-27","PTRO"
1030,1030,1030,1030,0,"2017-06-28","PTRO"
1030,1030,1030,1030,0,"2017-06-29","PTRO"
1030,1030,1030,1030,0,"2017-06-30","PTRO"
1040,1055,1030,1030,209200,"2017-07-03","PTRO"
1030,1045,1020,1025,206400,"2017-07-04","PTRO"
1035,1035,1015,1020,198600,"2017-07-05","PTRO"
1020,1020,975,990,753800,"2017-07-06","PTRO"
980,1010,970,970,598800,"2017-07-07","PTRO"
970,970,970,970,0,"2017-07-10","PTRO"
965,965,945,945,454500,"2017-07-11","PTRO"
955,970,950,960,351200,"2017-07-12","PTRO"
960,975,960,965,194400,"2017-07-13","PTRO"
965,975,965,975,89900,"2017-07-14","PTRO"
985,1025,975,1020,557000,"2017-07-17","PTRO"
1025,1035,1005,1020,651700,"2017-07-18","PTRO"
1010,1060,1010,1050,1356400,"2017-07-19","PTRO"
1055,1070,1040,1065,829500,"2017-07-20","PTRO"
1070,1075,985,1000,1044900,"2017-07-21","PTRO"
1000,1000,950,965,1466900,"2017-07-24","PTRO"
965,975,950,955,650900,"2017-07-25","PTRO"
975,1000,965,975,588700,"2017-07-26","PTRO"
980,995,975,975,187200,"2017-07-27","PTRO"
975,995,970,985,426900,"2017-07-28","PTRO"
1000,1030,975,975,876900,"2017-07-31","PTRO"
985,1010,985,1000,349300,"2017-08-01","PTRO"
1000,1005,990,1000,145800,"2017-08-02","PTRO"
1000,1010,995,995,70000,"2017-08-03","PTRO"
1005,1005,980,985,168300,"2017-08-04","PTRO"
1000,1000,980,990,461900,"2017-08-07","PTRO"
995,1000,980,980,302900,"2017-08-08","PTRO"
985,990,970,975,338700,"2017-08-09","PTRO"
975,1000,975,995,733800,"2017-08-10","PTRO"
1000,1000,980,985,247200,"2017-08-11","PTRO"
985,1000,980,995,263100,"2017-08-14","PTRO"
1000,1000,980,990,348600,"2017-08-15","PTRO"
990,1000,980,990,318000,"2017-08-16","PTRO"
990,990,990,990,0,"2017-08-17","PTRO"
990,1230,980,1125,7964700,"2017-08-18","PTRO"
1125,1225,1125,1190,6219600,"2017-08-21","PTRO"
1195,1230,1170,1170,2730800,"2017-08-22","PTRO"
1180,1240,1155,1230,7026800,"2017-08-23","PTRO"
1240,1285,1155,1185,8223100,"2017-08-24","PTRO"
1185,1205,1165,1175,994200,"2017-08-25","PTRO"
1175,1270,1160,1235,4511400,"2017-08-28","PTRO"
1240,1265,1220,1220,1846700,"2017-08-29","PTRO"
1220,1240,1170,1200,1373900,"2017-08-30","PTRO"
1210,1210,1035,1085,6972800,"2017-08-31","PTRO"
1085,1085,1085,1085,0,"2017-09-01","PTRO"
1100,1110,1050,1055,1790900,"2017-09-04","PTRO"
1055,1065,1015,1055,1668500,"2017-09-05","PTRO"
1060,1140,1040,1125,3049100,"2017-09-06","PTRO"
1125,1215,1125,1190,4101600,"2017-09-07","PTRO"
1195,1325,1180,1305,11762900,"2017-09-08","PTRO"
1310,1430,1305,1345,15675600,"2017-09-11","PTRO"
1370,1380,1250,1260,6872600,"2017-09-12","PTRO"
1260,1305,1150,1195,4677500,"2017-09-13","PTRO"
1195,1220,1090,1135,3996900,"2017-09-14","PTRO"
1135,1165,1105,1125,1164500,"2017-09-15","PTRO"
1130,1165,1125,1125,2092400,"2017-09-18","PTRO"
1125,1225,1125,1215,3257700,"2017-09-19","PTRO"
1225,1270,1190,1195,2236100,"2017-09-20","PTRO"
1195,1195,1195,1195,0,"2017-09-21","PTRO"
1200,1225,1190,1195,651600,"2017-09-22","PTRO"
1200,1285,1190,1210,4379600,"2017-09-25","PTRO"
1220,1230,1160,1180,1559500,"2017-09-26","PTRO"
1180,1180,1120,1150,1295300,"2017-09-27","PTRO"
1150,1175,1130,1150,2087400,"2017-09-28","PTRO"
1160,1160,1130,1130,1673200,"2017-09-29","PTRO"
1135,1150,1110,1130,817700,"2017-10-02","PTRO"
1160,1160,1090,1090,1584400,"2017-10-03","PTRO"
1110,1140,1110,1110,754400,"2017-10-04","PTRO"
1120,1175,1120,1165,2101000,"2017-10-05","PTRO"
1175,1190,1155,1155,857500,"2017-10-06","PTRO"
1155,1155,1125,1130,517500,"2017-10-09","PTRO"
1130,1170,1125,1140,830400,"2017-10-10","PTRO"
1145,1155,1130,1135,574900,"2017-10-11","PTRO"
1150,1185,1135,1180,1625300,"2017-10-12","PTRO"
1190,1235,1185,1215,3614400,"2017-10-13","PTRO"
1215,1250,1195,1210,1651300,"2017-10-16","PTRO"
1210,1320,1210,1320,6614500,"2017-10-17","PTRO"
1335,1420,1305,1380,8735400,"2017-10-18","PTRO"
1380,1400,1315,1320,4501800,"2017-10-19","PTRO"
1320,1325,1290,1300,2577700,"2017-10-20","PTRO"
1300,1300,1255,1270,2113200,"2017-10-23","PTRO"
1270,1280,1245,1260,4197500,"2017-10-24","PTRO"
1260,1280,1255,1265,1532100,"2017-10-25","PTRO"
1280,1315,1260,1280,4263100,"2017-10-26","PTRO"
1270,1300,1260,1265,1262200,"2017-10-27","PTRO"
1290,1290,1255,1270,2394400,"2017-10-30","PTRO"
1280,1370,1270,1325,4930000,"2017-10-31","PTRO"
1330,1335,1300,1305,2966800,"2017-11-01","PTRO"
1310,1360,1300,1305,4803800,"2017-11-02","PTRO"
1310,1315,1290,1305,1357800,"2017-11-03","PTRO"
1310,1340,1305,1315,2782200,"2017-11-06","PTRO"
1335,1355,1315,1320,2725800,"2017-11-07","PTRO"
1325,1325,1295,1295,1909500,"2017-11-08","PTRO"
1295,1355,1295,1355,3839700,"2017-11-09","PTRO"
1360,1660,1350,1635,48914500,"2017-11-10","PTRO"
1635,1835,1625,1730,28346900,"2017-11-13","PTRO"
1730,1770,1685,1700,6950700,"2017-11-14","PTRO"
1700,1860,1700,1820,15847000,"2017-11-15","PTRO"
1865,1865,1800,1860,7427500,"2017-11-16","PTRO"
1865,1980,1855,1955,13018900,"2017-11-17","PTRO"
1965,2000,1935,1965,6427700,"2017-11-20","PTRO"
1965,1990,1945,1965,4160800,"2017-11-21","PTRO"
2000,2000,1950,1955,3621600,"2017-11-22","PTRO"
1955,1975,1895,1905,5436800,"2017-11-23","PTRO"
1900,1915,1870,1880,2714700,"2017-11-24","PTRO"
1880,1910,1755,1780,7300900,"2017-11-27","PTRO"
1790,1840,1600,1705,11769400,"2017-11-28","PTRO"
1710,1795,1710,1760,3249600,"2017-11-29","PTRO"
1775,1800,1755,1760,2225300,"2017-11-30","PTRO"
1760,1760,1760,1760,0,"2017-12-01","PTRO"
1760,1780,1675,1680,2462900,"2017-12-04","PTRO"
1680,1710,1540,1565,3295500,"2017-12-05","PTRO"
1600,1625,1520,1560,3241700,"2017-12-06","PTRO"
1555,1555,1500,1505,2103300,"2017-12-07","PTRO"
1505,1580,1505,1570,1053800,"2017-12-08","PTRO"
1580,1685,1580,1660,4038900,"2017-12-11","PTRO"
1660,1760,1660,1755,5173900,"2017-12-12","PTRO"
1760,1870,1760,1810,5341700,"2017-12-13","PTRO"
1800,1830,1740,1755,2829600,"2017-12-14","PTRO"
1760,1810,1760,1795,2931300,"2017-12-15","PTRO"
1795,1810,1760,1760,1110100,"2017-12-18","PTRO"
1770,1790,1730,1760,1816700,"2017-12-19","PTRO"
1760,1760,1700,1700,1628900,"2017-12-20","PTRO"
1710,1720,1680,1690,1335100,"2017-12-21","PTRO"
1685,1690,1620,1625,1376800,"2017-12-22","PTRO"
1625,1625,1625,1625,0,"2017-12-25","PTRO"
1625,1625,1625,1625,0,"2017-12-26","PTRO"
1625,1725,1625,1695,1994700,"2017-12-27","PTRO"
1725,1735,1675,1685,945300,"2017-12-28","PTRO"
1690,1690,1650,1660,1079600,"2017-12-29","PTRO"
1660,1660,1660,1660,0,"2018-01-01","PTRO"
1660,1750,1660,1725,2261300,"2018-01-02","PTRO"
1735,1820,1725,1765,5540800,"2018-01-03","PTRO"
1790,1950,1790,1905,15444400,"2018-01-04","PTRO"
1910,1950,1905,1905,6079900,"2018-01-05","PTRO"
1905,1940,1875,1905,3992500,"2018-01-08","PTRO"
1910,1950,1880,1920,4564400,"2018-01-09","PTRO"
1940,2140,1930,2130,20139100,"2018-01-10","PTRO"
2140,2300,2140,2230,14649800,"2018-01-11","PTRO"
2230,2270,2120,2140,5701500,"2018-01-12","PTRO"
2160,2220,2120,2170,6616000,"2018-01-15","PTRO"
2180,2240,2150,2200,7480300,"2018-01-16","PTRO"
2230,2230,2150,2160,3016600,"2018-01-17","PTRO"
2160,2160,2000,2040,6950800,"2018-01-18","PTRO"
2040,2160,2010,2140,5192200,"2018-01-19","PTRO"
2140,2240,2140,2180,4797500,"2018-01-22","PTRO"
2200,2420,2180,2390,17526400,"2018-01-23","PTRO"
2400,2430,2320,2320,8259400,"2018-01-24","PTRO"
2330,2480,2330,2460,11049700,"2018-01-25","PTRO"
2460,2490,2410,2460,4583400,"2018-01-26","PTRO"
2470,2520,2400,2450,3876500,"2018-01-29","PTRO"
2440,2450,2220,2420,8779800,"2018-01-30","PTRO"
2370,2450,2320,2420,4433700,"2018-01-31","PTRO"
2450,2690,2430,2550,17305000,"2018-02-01","PTRO"
2590,2780,2550,2780,16600300,"2018-02-02","PTRO"
2700,2950,2600,2770,13214800,"2018-02-05","PTRO"
2700,2730,2510,2590,18155100,"2018-02-06","PTRO"
2650,2720,2590,2600,9010100,"2018-02-07","PTRO"
2600,2640,2520,2580,2782700,"2018-02-08","PTRO"
2450,2510,2400,2400,7301400,"2018-02-09","PTRO"
2400,2470,2370,2370,4149700,"2018-02-12","PTRO"
2420,2550,2420,2490,7117900,"2018-02-13","PTRO"
2500,2580,2500,2550,5406500,"2018-02-14","PTRO"
2560,2640,2560,2610,4225400,"2018-02-15","PTRO"
2610,2610,2610,2610,0,"2018-02-16","PTRO"
2620,2680,2620,2630,2336900,"2018-02-19","PTRO"
2650,2660,2550,2560,2688400,"2018-02-20","PTRO"
2540,2620,2520,2550,1763600,"2018-02-21","PTRO"
2550,2560,2500,2520,2155100,"2018-02-22","PTRO"
2530,2610,2520,2520,2442400,"2018-02-23","PTRO"
2550,2590,2470,2470,1852500,"2018-02-26","PTRO"
2470,2500,2410,2430,2008600,"2018-02-27","PTRO"
2450,2480,2400,2480,2255700,"2018-02-28","PTRO"
2430,2470,2300,2400,6407000,"2018-03-01","PTRO"
2370,2370,2260,2300,3908600,"2018-03-02","PTRO"
2300,2360,2250,2250,1795900,"2018-03-05","PTRO"
2270,2360,2230,2240,2712300,"2018-03-06","PTRO"
2260,2270,2050,2100,5617500,"2018-03-07","PTRO"
2100,2200,1960,2140,8331200,"2018-03-08","PTRO"
2180,2230,2120,2150,3977300,"2018-03-09","PTRO"
2190,2210,2150,2150,2421200,"2018-03-12","PTRO"
2170,2170,2050,2090,1502200,"2018-03-13","PTRO"
2090,2090,1985,2020,1928300,"2018-03-14","PTRO"
2010,2050,1960,1985,1855700,"2018-03-15","PTRO"
2000,2000,1910,1930,2205600,"2018-03-16","PTRO"
1970,2060,1950,2020,5984400,"2018-03-19","PTRO"
2020,2050,1945,2020,4041200,"2018-03-20","PTRO"
2030,2110,2030,2090,3515800,"2018-03-21","PTRO"
2100,2210,2100,2180,5263300,"2018-03-22","PTRO"
2100,2150,2010,2130,2075900,"2018-03-23","PTRO"
2110,2370,2100,2370,6521800,"2018-03-26","PTRO"
2450,2480,2370,2410,5714700,"2018-03-27","PTRO"
2410,2410,2300,2360,3410700,"2018-03-28","PTRO"
2360,2400,2250,2400,3276100,"2018-03-29","PTRO"
2400,2400,2400,2400,0,"2018-03-30","PTRO"
2400,2560,2370,2550,6517500,"2018-04-02","PTRO"
2540,2560,2450,2490,2031200,"2018-04-03","PTRO"
2500,2560,2330,2330,2166800,"2018-04-04","PTRO"
2370,2510,2370,2460,1787800,"2018-04-05","PTRO"
2510,2510,2390,2400,1056100,"2018-04-06","PTRO"
2410,2470,2330,2410,3171300,"2018-04-09","PTRO"
2430,2460,2370,2390,1207900,"2018-04-10","PTRO"
2410,2490,2370,2390,1584800,"2018-04-11","PTRO"
2410,2440,2340,2380,1091500,"2018-04-12","PTRO"
2450,2450,2390,2400,1103000,"2018-04-13","PTRO"
2400,2400,2400,2400,0,"2018-04-16","PTRO"
2400,2400,2400,2400,0,"2018-04-17","PTRO"
2480,2490,2350,2390,1975100,"2018-04-18","PTRO"
2390,2390,2390,2390,0,"2018-04-19","PTRO"
2390,2390,2390,2390,0,"2018-04-20","PTRO"
2470,2470,2390,2390,1363200,"2018-04-23","PTRO"
2380,2380,2260,2300,2549700,"2018-04-24","PTRO"
2300,2300,2300,2300,0,"2018-04-25","PTRO"
2300,2300,2300,2300,0,"2018-04-26","PTRO"
2300,2300,2300,2300,0,"2018-04-27","PTRO"
2010,2060,1950,1965,970800,"2018-04-30","PTRO"
1965,1965,1965,1965,0,"2018-05-01","PTRO"
1970,2120,1970,2000,3547400,"2018-05-02","PTRO"
2020,2030,1795,1825,3304400,"2018-05-03","PTRO"
1830,1850,1735,1745,1067400,"2018-05-04","PTRO"
1800,1800,1695,1730,1613700,"2018-05-07","PTRO"
1740,1745,1605,1620,3263600,"2018-05-08","PTRO"
1630,1670,1535,1595,2257700,"2018-05-09","PTRO"
1595,1595,1595,1595,0,"2018-05-10","PTRO"
1650,1895,1650,1820,4400100,"2018-05-11","PTRO"
1820,1840,1705,1785,1467600,"2018-05-14","PTRO"
1805,1870,1755,1840,1839100,"2018-05-15","PTRO"
1820,1895,1795,1870,1919700,"2018-05-16","PTRO"
1890,2050,1890,2020,3944400,"2018-05-17","PTRO"
2030,2100,1910,2000,3845400,"2018-05-18","PTRO"
2020,2040,1960,1990,1494700,"2018-05-21","PTRO"
2010,2020,1910,1915,2573600,"2018-05-22","PTRO"
1915,1955,1880,1910,1143100,"2018-05-23","PTRO"
1910,1940,1875,1910,1879900,"2018-05-24","PTRO"
1900,1915,1880,1880,1751600,"2018-05-25","PTRO"
1860,1905,1850,1870,1461000,"2018-05-28","PTRO"
1870,1870,1870,1870,0,"2018-05-29","PTRO"
1870,1930,1870,1900,3756800,"2018-05-30","PTRO"
1930,1950,1865,1870,1748000,"2018-05-31","PTRO"
1870,1870,1870,1870,0,"2018-06-01","PTRO"
1870,1890,1750,1780,4283300,"2018-06-04","PTRO"
1800,1920,1780,1875,4605700,"2018-06-05","PTRO"
1900,1910,1855,1865,1524300,"2018-06-06","PTRO"
1880,1935,1860,1880,2979200,"2018-06-07","PTRO"
1890,1900,1865,1865,853200,"2018-06-08","PTRO"
1865,1865,1865,1865,0,"2018-06-11","PTRO"
1865,1865,1865,1865,0,"2018-06-12","PTRO"
1865,1865,1865,1865,0,"2018-06-13","PTRO"
1865,1865,1865,1865,0,"2018-06-14","PTRO"
1865,1865,1865,1865,0,"2018-06-15","PTRO"
1865,1865,1865,1865,0,"2018-06-18","PTRO"
1865,1865,1865,1865,0,"2018-06-19","PTRO"
1855,1855,1770,1800,1190800,"2018-06-20","PTRO"
1800,1820,1755,1775,883300,"2018-06-21","PTRO"
1775,1775,1685,1710,1733300,"2018-06-22","PTRO"
1730,1760,1680,1685,922400,"2018-06-25","PTRO"
1685,1700,1635,1650,969900,"2018-06-26","PTRO"
1685,1700,1615,1620,625600,"2018-06-27","PTRO"
1650,1670,1535,1535,1413400,"2018-06-28","PTRO"
1550,1610,1530,1605,947500,"2018-06-29","PTRO"
1620,1660,1580,1580,1173300,"2018-07-02","PTRO"
1580,1610,1480,1480,1185500,"2018-07-03","PTRO"
1500,1520,1375,1520,1703000,"2018-07-04","PTRO"
1525,1585,1450,1570,911300,"2018-07-05","PTRO"
1585,1620,1510,1520,1532800,"2018-07-06","PTRO"
1550,1580,1535,1545,496300,"2018-07-09","PTRO"
1575,1615,1560,1560,1027600,"2018-07-10","PTRO"
1525,1560,1500,1520,766800,"2018-07-11","PTRO"
1545,1595,1530,1580,828000,"2018-07-12","PTRO"
1580,1620,1555,1565,769200,"2018-07-13","PTRO"
1570,1580,1545,1550,452500,"2018-07-16","PTRO"
1550,1575,1525,1530,273500,"2018-07-17","PTRO"
1540,1610,1530,1530,1162200,"2018-07-18","PTRO"
1550,1580,1540,1545,855400,"2018-07-19","PTRO"
1545,1560,1535,1540,241200,"2018-07-20","PTRO"
1545,1550,1485,1500,1695600,"2018-07-23","PTRO"
1510,1770,1505,1735,5869100,"2018-07-24","PTRO"
1735,1760,1670,1675,4960300,"2018-07-25","PTRO"
1700,1755,1675,1675,3193700,"2018-07-26","PTRO"
1675,1730,1650,1700,1752400,"2018-07-27","PTRO"
1700,1820,1700,1775,6685000,"2018-07-30","PTRO"
1820,1825,1675,1675,3301300,"2018-07-31","PTRO"
1700,1710,1625,1705,1373900,"2018-08-01","PTRO"
1710,1760,1690,1690,2243400,"2018-08-02","PTRO"
1695,1720,1675,1695,719800,"2018-08-03","PTRO"
1695,1740,1695,1730,1172600,"2018-08-06","PTRO"
1730,1750,1705,1730,1414000,"2018-08-07","PTRO"
1750,1890,1735,1835,7573200,"2018-08-08","PTRO"
1835,1870,1730,1760,3373500,"2018-08-09","PTRO"
1760,1800,1745,1745,978900,"2018-08-10","PTRO"
1745,1750,1650,1655,2471300,"2018-08-13","PTRO"
1655,1690,1615,1635,1923900,"2018-08-14","PTRO"
1650,1665,1590,1650,1543100,"2018-08-15","PTRO"
1630,1665,1615,1615,762900,"2018-08-16","PTRO"
1615,1615,1615,1615,0,"2018-08-17","PTRO"
1620,1695,1615,1690,563700,"2018-08-20","PTRO"
1690,1690,1650,1685,736700,"2018-08-21","PTRO"
1685,1685,1685,1685,0,"2018-08-22","PTRO"
1715,1735,1685,1705,834800,"2018-08-23","PTRO"
1705,1705,1660,1660,666000,"2018-08-24","PTRO"
1665,1700,1665,1680,398100,"2018-08-27","PTRO"
1680,1730,1680,1730,954300,"2018-08-28","PTRO"
1730,1755,1690,1700,535800,"2018-08-29","PTRO"
1720,1780,1700,1700,2290000,"2018-08-30","PTRO"
1695,1865,1695,1855,8463500,"2018-08-31","PTRO"
1875,2020,1865,1970,9740800,"2018-09-03","PTRO"
1970,2080,1970,2050,8806400,"2018-09-04","PTRO"
2050,2050,1750,1845,10200800,"2018-09-05","PTRO"
1800,1895,1760,1885,5934100,"2018-09-06","PTRO"
1900,2040,1885,1975,7467800,"2018-09-07","PTRO"
1990,2010,1890,1945,4219200,"2018-09-10","PTRO"
1945,1945,1945,1945,0,"2018-09-11","PTRO"
1955,1990,1910,1920,3357400,"2018-09-12","PTRO"
1930,2000,1930,1960,4431800,"2018-09-13","PTRO"
1965,2170,1960,2140,16279900,"2018-09-14","PTRO"
2160,2190,2060,2120,7926700,"2018-09-17","PTRO"
2120,2150,2020,2120,5672800,"2018-09-18","PTRO"
2150,2190,2080,2120,3016000,"2018-09-19","PTRO"
2160,2160,2100,2120,2902800,"2018-09-20","PTRO"
2150,2170,2100,2100,3240100,"2018-09-21","PTRO"
2110,2120,1960,1985,6370700,"2018-09-24","PTRO"
1985,2040,1900,2020,5575600,"2018-09-25","PTRO"
2030,2110,2000,2010,5472500,"2018-09-26","PTRO"
2010,2110,2010,2080,3290100,"2018-09-27","PTRO"
2090,2100,2040,2040,2200400,"2018-09-28","PTRO"
2070,2130,2050,2070,2646400,"2018-10-01","PTRO"
2100,2150,2000,2010,4791200,"2018-10-02","PTRO"
2020,2030,1950,2000,2059900,"2018-10-03","PTRO"
2000,2020,1910,1940,2250800,"2018-10-04","PTRO"
1900,1940,1870,1930,1747700,"2018-10-05","PTRO"
1930,1970,1910,1920,1011900,"2018-10-08","PTRO"
1920,1920,1880,1895,1211000,"2018-10-09","PTRO"
1900,1950,1890,1950,1080100,"2018-10-10","PTRO"
1900,1900,1820,1870,2234400,"2018-10-11","PTRO"
1865,1920,1855,1880,836800,"2018-10-12","PTRO"
1900,1925,1875,1880,1056300,"2018-10-15","PTRO"
1880,1910,1820,1900,1877100,"2018-10-16","PTRO"
1900,1975,1900,1920,1816900,"2018-10-17","PTRO"
1920,1930,1880,1885,1071400,"2018-10-18","PTRO"
1885,1915,1875,1880,493900,"2018-10-19","PTRO"
1885,1915,1885,1900,670400,"2018-10-22","PTRO"
1885,1910,1850,1850,552300,"2018-10-23","PTRO"
1850,1915,1850,1885,2019600,"2018-10-24","PTRO"
1885,1905,1835,1900,898800,"2018-10-25","PTRO"
1930,1940,1900,1900,885800,"2018-10-26","PTRO"
1910,1930,1880,1895,595200,"2018-10-29","PTRO"
1850,1910,1850,1880,322000,"2018-10-30","PTRO"
1880,2020,1880,2020,4670300,"2018-10-31","PTRO"
2100,2120,2040,2090,7168400,"2018-11-01","PTRO"
2150,2150,2030,2030,1877000,"2018-11-02","PTRO"
2020,2070,2010,2050,2328600,"2018-11-05","PTRO"
2050,2080,2020,2030,1688200,"2018-11-06","PTRO"
2030,2060,2010,2010,728200,"2018-11-07","PTRO"
2020,2090,2020,2040,1271800,"2018-11-08","PTRO"
2040,2050,1970,1970,1430400,"2018-11-09","PTRO"
1970,2020,1960,1980,751500,"2018-11-12","PTRO"
1980,1995,1900,1980,1176300,"2018-11-13","PTRO"
1980,2010,1965,1970,653300,"2018-11-14","PTRO"
1980,1980,1935,1940,1127400,"2018-11-15","PTRO"
1940,1995,1940,1955,825000,"2018-11-16","PTRO"
1970,1975,1915,1920,537300,"2018-11-19","PTRO"
1920,1920,1920,1920,0,"2018-11-20","PTRO"
1900,1915,1765,1775,2473600,"2018-11-21","PTRO"
1775,1800,1715,1720,1589700,"2018-11-22","PTRO"
1720,1725,1650,1670,2819500,"2018-11-23","PTRO"
1690,1700,1605,1635,2918500,"2018-11-26","PTRO"
1645,1680,1645,1675,2275300,"2018-11-27","PTRO"
1690,1800,1685,1785,2675500,"2018-11-28","PTRO"
1800,1825,1730,1740,1940300,"2018-11-29","PTRO"
1750,1765,1685,1690,1135400,"2018-11-30","PTRO"
1710,1740,1695,1710,1597500,"2018-12-03","PTRO"
1710,1750,1710,1750,1093800,"2018-12-04","PTRO"
1750,1825,1730,1785,4559500,"2018-12-05","PTRO"
1780,1855,1780,1790,4935400,"2018-12-06","PTRO"
1805,1815,1755,1765,1477000,"2018-12-07","PTRO"
1775,1790,1755,1770,599200,"2018-12-10","PTRO"
1775,1775,1675,1765,1166300,"2018-12-11","PTRO"
1765,1820,1765,1785,798000,"2018-12-12","PTRO"
1785,1825,1785,1825,1526700,"2018-12-13","PTRO"
1840,1870,1820,1825,3542400,"2018-12-14","PTRO"
1830,1830,1805,1805,628800,"2018-12-17","PTRO"
1800,1805,1755,1770,2362200,"2018-12-18","PTRO"
1770,1785,1735,1780,670900,"2018-12-19","PTRO"
1780,1795,1770,1785,603800,"2018-12-20","PTRO"
1785,1825,1775,1785,647900,"2018-12-21","PTRO"
1785,1785,1785,1785,0,"2018-12-24","PTRO"
1785,1785,1785,1785,0,"2018-12-25","PTRO"
1780,1780,1740,1740,1567100,"2018-12-26","PTRO"
1780,1780,1745,1750,2847500,"2018-12-27","PTRO"
1755,1800,1750,1785,640500,"2018-12-28","PTRO"
1785,1785,1785,1785,0,"2018-12-31","PTRO"
1785,1785,1785,1785,0,"2019-01-01","PTRO"
1805,1810,1780,1790,357200,"2019-01-02","PTRO"
1790,1805,1790,1795,633000,"2019-01-03","PTRO"
1800,1855,1800,1840,3134200,"2019-01-04","PTRO"
1850,1910,1840,1900,2848300,"2019-01-07","PTRO"
1910,1935,1875,1900,1621500,"2019-01-08","PTRO"
1920,1935,1895,1900,1035400,"2019-01-09","PTRO"
1900,1935,1900,1905,478500,"2019-01-10","PTRO"
1905,1920,1890,1900,988400,"2019-01-11","PTRO"
1905,1910,1840,1860,964100,"2019-01-14","PTRO"
1860,1905,1815,1895,1928900,"2019-01-15","PTRO"
1895,1980,1895,1930,1634100,"2019-01-16","PTRO"
1950,2020,1950,1995,3243700,"2019-01-17","PTRO"
2000,2040,1995,2000,1074000,"2019-01-18","PTRO"
2010,2070,1995,1995,2099700,"2019-01-21","PTRO"
1995,2000,1965,1970,617600,"2019-01-22","PTRO"
1970,2010,1935,1980,809600,"2019-01-23","PTRO"
1985,2020,1970,1970,459800,"2019-01-24","PTRO"
1970,1990,1965,1965,579300,"2019-01-25","PTRO"
1970,2070,1970,2030,2604400,"2019-01-28","PTRO"
2040,2080,1985,1985,1617600,"2019-01-29","PTRO"
1985,2030,1980,1985,594900,"2019-01-30","PTRO"
1995,2020,1985,1985,612700,"2019-01-31","PTRO"
1990,1995,1950,1970,687000,"2019-02-01","PTRO"
1970,1980,1955,1960,555800,"2019-02-04","PTRO"
1960,1960,1960,1960,0,"2019-02-05","PTRO"
1960,1975,1925,1970,999700,"2019-02-06","PTRO"
1990,1990,1950,1950,664500,"2019-02-07","PTRO"
1950,1950,1905,1925,844600,"2019-02-08","PTRO"
1925,1930,1850,1870,786700,"2019-02-11","PTRO"
1880,1885,1830,1845,588400,"2019-02-12","PTRO"
1855,1895,1830,1885,720600,"2019-02-13","PTRO"
1900,1920,1860,1860,558300,"2019-02-14","PTRO"
1855,1860,1815,1825,509000,"2019-02-15","PTRO"
1845,1900,1845,1875,463100,"2019-02-18","PTRO"
1880,1950,1880,1920,858100,"2019-02-19","PTRO"
1940,1955,1910,1920,336800,"2019-02-20","PTRO"
1920,1980,1920,1980,934800,"2019-02-21","PTRO"
1985,2050,1970,1995,1842500,"2019-02-22","PTRO"
2030,2030,1960,1980,669300,"2019-02-25","PTRO"
1980,1980,1900,1905,599900,"2019-02-26","PTRO"
1925,1990,1905,1975,724000,"2019-02-27","PTRO"
1930,1990,1930,1935,316600,"2019-02-28","PTRO"
1950,1960,1920,1930,215500,"2019-03-01","PTRO"
1945,1980,1945,1960,489400,"2019-03-04","PTRO"
1975,2010,1935,1950,607300,"2019-03-05","PTRO"
1950,1980,1935,1945,192300,"2019-03-06","PTRO"
1945,1945,1945,1945,0,"2019-03-07","PTRO"
1945,1945,1910,1910,296400,"2019-03-08","PTRO"
1910,1925,1905,1920,666200,"2019-03-11","PTRO"
1905,1915,1860,1885,433200,"2019-03-12","PTRO"
1885,1900,1870,1895,216500,"2019-03-13","PTRO"
1910,1920,1895,1905,196400,"2019-03-14","PTRO"
1920,1920,1900,1900,172700,"2019-03-15","PTRO"
1900,1935,1895,1920,136500,"2019-03-18","PTRO"
1930,1945,1920,1925,303900,"2019-03-19","PTRO"
1930,1930,1910,1910,259600,"2019-03-20","PTRO"
1915,1915,1895,1900,200800,"2019-03-21","PTRO"
1910,1910,1895,1900,249300,"2019-03-22","PTRO"
1895,1910,1865,1870,449000,"2019-03-25","PTRO"
1895,1905,1880,1885,304200,"2019-03-26","PTRO"
1885,1900,1870,1875,378400,"2019-03-27","PTRO"
1880,1890,1865,1875,272200,"2019-03-28","PTRO"
1880,1895,1815,1830,951500,"2019-03-29","PTRO"
1830,1865,1800,1835,560200,"2019-04-01","PTRO"
1835,1880,1815,1815,231400,"2019-04-02","PTRO"
1815,1815,1815,1815,0,"2019-04-03","PTRO"
1835,1870,1795,1800,627000,"2019-04-04","PTRO"
1810,1825,1780,1790,537000,"2019-04-05","PTRO"
1810,1825,1765,1775,321200,"2019-04-08","PTRO"
1790,1800,1780,1785,111200,"2019-04-09","PTRO"
1790,1800,1780,1785,214900,"2019-04-10","PTRO"
1790,1800,1780,1785,128400,"2019-04-11","PTRO"
1790,1790,1780,1790,131700,"2019-04-12","PTRO"
1800,1805,1780,1780,219200,"2019-04-15","PTRO"
1790,1820,1785,1820,405500,"2019-04-16","PTRO"
1820,1820,1820,1820,0,"2019-04-17","PTRO"
1830,1890,1825,1870,1122400,"2019-04-18","PTRO"
1870,1870,1870,1870,0,"2019-04-19","PTRO"
1870,1915,1860,1890,1284100,"2019-04-22","PTRO"
1890,1925,1890,1895,1556600,"2019-04-23","PTRO"
1895,1915,1885,1900,2642100,"2019-04-24","PTRO"
1915,1940,1910,1915,1501600,"2019-04-25","PTRO"
1925,1925,1880,1895,1814800,"2019-04-26","PTRO"
1915,1915,1895,1905,1266700,"2019-04-29","PTRO"
1915,1925,1905,1915,2120700,"2019-04-30","PTRO"
1915,1915,1915,1915,0,"2019-05-01","PTRO"
1910,1910,1775,1805,929500,"2019-05-02","PTRO"
1810,1810,1725,1750,941200,"2019-05-03","PTRO"
1750,1750,1690,1700,751400,"2019-05-06","PTRO"
1700,1740,1700,1740,435400,"2019-05-07","PTRO"
1740,1760,1710,1725,485000,"2019-05-08","PTRO"
1725,1740,1700,1700,407200,"2019-05-09","PTRO"
1700,1700,1690,1690,447100,"2019-05-10","PTRO"
1720,1725,1675,1685,282700,"2019-05-13","PTRO"
1690,1690,1600,1625,963200,"2019-05-14","PTRO"
1675,1675,1575,1595,289500,"2019-05-15","PTRO"
1595,1600,1530,1530,549200,"2019-05-16","PTRO"
1535,1545,1505,1505,628200,"2019-05-17","PTRO"
1535,1535,1480,1510,458300,"2019-05-20","PTRO"
1510,1590,1510,1550,273300,"2019-05-21","PTRO"
1550,1575,1535,1555,189600,"2019-05-22","PTRO"
1560,1615,1555,1610,337100,"2019-05-23","PTRO"
1615,1650,1580,1610,192600,"2019-05-24","PTRO"
1610,1645,1610,1635,358300,"2019-05-27","PTRO"
1650,1715,1630,1635,340200,"2019-05-28","PTRO"
1635,1635,1605,1625,99800,"2019-05-29","PTRO"
1625,1625,1625,1625,0,"2019-05-30","PTRO"
1625,1650,1615,1625,224800,"2019-05-31","PTRO"
1625,1625,1625,1625,0,"2019-06-03","PTRO"
1625,1625,1625,1625,0,"2019-06-04","PTRO"
1625,1625,1625,1625,0,"2019-06-05","PTRO"
1625,1625,1625,1625,0,"2019-06-06","PTRO"
1625,1625,1625,1625,0,"2019-06-07","PTRO"
1625,1625,1540,1595,1360300,"2019-06-10","PTRO"
1595,1595,1575,1585,288500,"2019-06-11","PTRO"
1585,1625,1585,1600,289900,"2019-06-12","PTRO"
1595,1615,1585,1590,328600,"2019-06-13","PTRO"
1595,1625,1580,1590,222700,"2019-06-14","PTRO"
1585,1585,1555,1555,693100,"2019-06-17","PTRO"
1555,1555,1530,1545,306400,"2019-06-18","PTRO"
NA,NA,NA,NA,NA,"2019-06-19","PTRO"
1570,1620,1570,1585,433000,"2019-06-20","PTRO"
1620,1620,1585,1590,664900,"2019-06-21","PTRO"
1595,1595,1565,1565,350900,"2019-06-24","PTRO"
1570,1685,1560,1665,2515700,"2019-06-25","PTRO"
1685,1715,1635,1640,1740500,"2019-06-26","PTRO"
1640,1655,1600,1625,744800,"2019-06-27","PTRO"
1625,1650,1605,1620,538900,"2019-06-28","PTRO"
1660,1660,1625,1645,950800,"2019-07-01","PTRO"
1645,1655,1630,1630,267200,"2019-07-02","PTRO"
1630,1650,1610,1620,221000,"2019-07-03","PTRO"
1625,1655,1620,1630,415700,"2019-07-04","PTRO"
1660,1675,1640,1645,887400,"2019-07-05","PTRO"
1645,1650,1615,1615,220700,"2019-07-08","PTRO"
1615,1620,1605,1615,360000,"2019-07-09","PTRO"
1620,1635,1605,1610,181600,"2019-07-10","PTRO"
1620,1630,1615,1620,178400,"2019-07-11","PTRO"
1620,1635,1605,1610,171500,"2019-07-12","PTRO"
1630,1630,1600,1610,236500,"2019-07-15","PTRO"
1615,1625,1610,1610,192300,"2019-07-16","PTRO"
1610,1615,1605,1610,177900,"2019-07-17","PTRO"
1610,1620,1605,1605,182200,"2019-07-18","PTRO"
1610,1615,1605,1610,105100,"2019-07-19","PTRO"
1620,1620,1600,1610,145500,"2019-07-22","PTRO"
1615,1615,1595,1605,262700,"2019-07-23","PTRO"
1605,1610,1600,1610,266300,"2019-07-24","PTRO"
1610,1615,1595,1595,342900,"2019-07-25","PTRO"
1595,1605,1585,1590,293300,"2019-07-26","PTRO"
1595,1595,1570,1575,554700,"2019-07-29","PTRO"
1575,1610,1575,1580,169700,"2019-07-30","PTRO"
1585,1585,1560,1565,679000,"2019-07-31","PTRO"
1565,1565,1545,1550,323000,"2019-08-01","PTRO"
1550,1550,1520,1520,222500,"2019-08-02","PTRO"
1525,1535,1470,1475,670900,"2019-08-05","PTRO"
1460,1460,1400,1440,481900,"2019-08-06","PTRO"
1450,1480,1445,1460,1160500,"2019-08-07","PTRO"
1465,1485,1465,1475,248300,"2019-08-08","PTRO"
1480,1490,1440,1450,283900,"2019-08-09","PTRO"
1475,1485,1445,1445,265900,"2019-08-12","PTRO"
1445,1450,1435,1435,189600,"2019-08-13","PTRO"
1445,1475,1440,1440,329900,"2019-08-14","PTRO"
1430,1430,1390,1400,935600,"2019-08-15","PTRO"
1400,1510,1395,1430,1374100,"2019-08-16","PTRO"
1430,1475,1430,1440,130000,"2019-08-19","PTRO"
1450,1450,1440,1445,281800,"2019-08-20","PTRO"
1450,1455,1430,1440,132300,"2019-08-21","PTRO"
1435,1445,1420,1425,130200,"2019-08-22","PTRO"
1435,1475,1405,1405,548000,"2019-08-23","PTRO"
1405,1405,1340,1360,612300,"2019-08-26","PTRO"
1365,1400,1325,1340,703800,"2019-08-27","PTRO"
1340,1350,1320,1325,243600,"2019-08-28","PTRO"
1325,1345,1300,1345,483500,"2019-08-29","PTRO"
1360,1370,1345,1350,203900,"2019-08-30","PTRO"
1350,1360,1345,1350,137300,"2019-09-02","PTRO"
1350,1400,1350,1365,426600,"2019-09-03","PTRO"
1365,1410,1365,1405,340100,"2019-09-04","PTRO"
1405,1440,1385,1390,244900,"2019-09-05","PTRO"
1390,1420,1390,1415,292500,"2019-09-06","PTRO"
1430,1470,1420,1465,512400,"2019-09-09","PTRO"
1470,1490,1455,1460,387700,"2019-09-10","PTRO"
1460,1485,1460,1475,345000,"2019-09-11","PTRO"
1495,1525,1490,1495,736600,"2019-09-12","PTRO"
1495,1500,1450,1450,703200,"2019-09-13","PTRO"
1485,1520,1485,1495,747600,"2019-09-16","PTRO"
1505,1540,1495,1525,807900,"2019-09-17","PTRO"
1525,1525,1490,1500,595500,"2019-09-18","PTRO"
1490,1505,1460,1460,242500,"2019-09-19","PTRO"
1485,1505,1435,1460,220500,"2019-09-20","PTRO"
1460,1460,1350,1395,568500,"2019-09-23","PTRO"
1395,1400,1325,1355,453600,"2019-09-24","PTRO"
1355,1400,1355,1385,159900,"2019-09-25","PTRO"
1385,1425,1385,1390,233600,"2019-09-26","PTRO"
1395,1420,1390,1390,174400,"2019-09-27","PTRO"
1400,1400,1380,1380,85300,"2019-09-30","PTRO"
1400,1410,1385,1385,33800,"2019-10-01","PTRO"
1385,1390,1365,1365,142400,"2019-10-02","PTRO"
1365,1365,1350,1365,252400,"2019-10-03","PTRO"
1370,1370,1355,1355,73700,"2019-10-04","PTRO"
1355,1375,1350,1350,52700,"2019-10-07","PTRO"
1350,1360,1345,1355,84200,"2019-10-08","PTRO"
1370,1375,1340,1345,84500,"2019-10-09","PTRO"
1345,1355,1335,1350,44400,"2019-10-10","PTRO"
1365,1365,1310,1340,489200,"2019-10-11","PTRO"
1350,1355,1330,1350,173500,"2019-10-14","PTRO"
1355,1355,1325,1340,342600,"2019-10-15","PTRO"
1340,1360,1340,1355,133500,"2019-10-16","PTRO"
1355,1370,1350,1360,93900,"2019-10-17","PTRO"
1370,1375,1355,1355,86600,"2019-10-18","PTRO"
1370,1385,1355,1355,381500,"2019-10-21","PTRO"
1360,1375,1350,1350,150900,"2019-10-22","PTRO"
1365,1375,1350,1375,204800,"2019-10-23","PTRO"
1380,1385,1355,1375,196900,"2019-10-24","PTRO"
1380,1380,1360,1365,85600,"2019-10-25","PTRO"
1375,1395,1370,1380,223300,"2019-10-28","PTRO"
1390,1395,1380,1385,144000,"2019-10-29","PTRO"
1400,1415,1380,1405,911200,"2019-10-30","PTRO"
1420,1525,1410,1475,5418600,"2019-10-31","PTRO"
1490,1505,1455,1460,1528100,"2019-11-01","PTRO"
1475,1490,1465,1480,2994900,"2019-11-04","PTRO"
1480,1535,1480,1505,1486900,"2019-11-05","PTRO"
1505,1570,1505,1570,1457500,"2019-11-06","PTRO"
1570,1620,1520,1555,1801100,"2019-11-07","PTRO"
1560,1630,1560,1630,2102400,"2019-11-08","PTRO"
1635,1710,1635,1670,2444200,"2019-11-11","PTRO"
1680,1705,1665,1665,1020200,"2019-11-12","PTRO"
1670,1700,1650,1680,1722600,"2019-11-13","PTRO"
1685,1700,1615,1675,1057700,"2019-11-14","PTRO"
1675,1680,1650,1670,267700,"2019-11-15","PTRO"
1670,1670,1650,1650,411700,"2019-11-18","PTRO"
1650,1690,1650,1655,306000,"2019-11-19","PTRO"
1655,1690,1655,1655,252500,"2019-11-20","PTRO"
1660,1660,1630,1640,479600,"2019-11-21","PTRO"
1635,1645,1625,1625,285700,"2019-11-22","PTRO"
1630,1630,1595,1600,358600,"2019-11-25","PTRO"
1600,1600,1550,1550,1295000,"2019-11-26","PTRO"
1550,1550,1525,1535,341800,"2019-11-27","PTRO"
1535,1570,1525,1535,254000,"2019-11-28","PTRO"
1535,1545,1495,1545,447800,"2019-11-29","PTRO"
1550,1640,1545,1610,563400,"2019-12-02","PTRO"
1610,1635,1585,1610,373500,"2019-12-03","PTRO"
1610,1620,1580,1590,212800,"2019-12-04","PTRO"
1600,1615,1590,1600,278200,"2019-12-05","PTRO"
1630,1630,1595,1600,414600,"2019-12-06","PTRO"
1635,1650,1605,1615,149800,"2019-12-09","PTRO"
1625,1625,1600,1610,181500,"2019-12-10","PTRO"
1650,1650,1590,1600,449600,"2019-12-11","PTRO"
1590,1620,1580,1595,255400,"2019-12-12","PTRO"
1600,1610,1595,1600,164800,"2019-12-13","PTRO"
1600,1635,1590,1630,608000,"2019-12-16","PTRO"
1635,1640,1610,1625,168100,"2019-12-17","PTRO"
1625,1625,1605,1605,381500,"2019-12-18","PTRO"
1610,1610,1595,1595,291600,"2019-12-19","PTRO"
1590,1610,1560,1560,498700,"2019-12-20","PTRO"
1560,1605,1560,1585,335000,"2019-12-23","PTRO"
1595,1645,1595,1620,329200,"2019-12-26","PTRO"
1620,1625,1600,1610,212800,"2019-12-27","PTRO"
1610,1615,1600,1605,137800,"2019-12-30","PTRO"
1605,1605,1590,1600,121000,"2020-01-02","PTRO"
1600,1610,1595,1605,127300,"2020-01-03","PTRO"
1610,1675,1610,1635,1681300,"2020-01-06","PTRO"
1650,1700,1650,1655,1675700,"2020-01-07","PTRO"
1665,1685,1650,1650,281200,"2020-01-08","PTRO"
1670,1670,1600,1615,508900,"2020-01-09","PTRO"
1615,1640,1600,1635,417000,"2020-01-10","PTRO"
1640,1665,1630,1655,504900,"2020-01-13","PTRO"
1660,1670,1650,1655,453100,"2020-01-14","PTRO"
1645,1665,1640,1655,208800,"2020-01-15","PTRO"
1655,1665,1650,1650,306700,"2020-01-16","PTRO"
1650,1660,1640,1655,135200,"2020-01-17","PTRO"
1655,1660,1640,1640,331700,"2020-01-20","PTRO"
1640,1640,1590,1590,212000,"2020-01-21","PTRO"
1590,1600,1535,1555,535500,"2020-01-22","PTRO"
1550,1580,1525,1575,170200,"2020-01-23","PTRO"
1575,1640,1575,1585,132900,"2020-01-24","PTRO"
1595,1595,1535,1540,469300,"2020-01-27","PTRO"
1535,1555,1480,1535,581900,"2020-01-28","PTRO"
1570,1570,1535,1545,174700,"2020-01-29","PTRO"
1545,1550,1525,1535,633600,"2020-01-30","PTRO"
1575,1575,1430,1480,710400,"2020-01-31","PTRO"
1480,1480,1430,1450,389600,"2020-02-03","PTRO"
1480,1480,1450,1450,294600,"2020-02-04","PTRO"
1450,1515,1450,1500,334900,"2020-02-05","PTRO"
1500,1535,1495,1500,931000,"2020-02-06","PTRO"
1500,1520,1490,1500,287600,"2020-02-07","PTRO"
1500,1540,1485,1490,70600,"2020-02-10","PTRO"
1490,1525,1485,1500,255400,"2020-02-11","PTRO"
1525,1525,1490,1500,53500,"2020-02-12","PTRO"
1510,1510,1485,1490,135600,"2020-02-13","PTRO"
1490,1505,1490,1500,38300,"2020-02-14","PTRO"
1500,1530,1460,1500,394000,"2020-02-17","PTRO"
1515,1520,1495,1500,531700,"2020-02-18","PTRO"
1500,1520,1490,1500,1444500,"2020-02-19","PTRO"
1505,1520,1490,1500,1451000,"2020-02-20","PTRO"
1500,1510,1495,1500,215300,"2020-02-21","PTRO"
1490,1510,1460,1475,261300,"2020-02-24","PTRO"
1475,1500,1460,1485,201300,"2020-02-25","PTRO"
1480,1480,1435,1455,419600,"2020-02-26","PTRO"
1455,1455,1345,1350,783000,"2020-02-27","PTRO"
1335,1350,1250,1285,865700,"2020-02-28","PTRO"
1285,1375,1250,1290,748800,"2020-03-02","PTRO"
1305,1370,1290,1310,1297000,"2020-03-03","PTRO"
1310,1380,1290,1365,1415300,"2020-03-04","PTRO"
1380,1380,1330,1355,412900,"2020-03-05","PTRO"
1355,1370,1325,1365,405400,"2020-03-06","PTRO"
1355,1355,1270,1275,885000,"2020-03-09","PTRO"
1275,1300,1260,1275,407200,"2020-03-10","PTRO"
1295,1295,1235,1240,536600,"2020-03-11","PTRO"
1240,1240,1120,1120,1683400,"2020-03-12","PTRO"
1120,1120,1120,1120,0,"2020-03-13","PTRO"
1100,1120,1065,1070,594000,"2020-03-16","PTRO"
1070,1070,1000,1000,663800,"2020-03-17","PTRO"
1000,1010,935,940,417200,"2020-03-18","PTRO"
940,940,875,875,825700,"2020-03-19","PTRO"
875,1000,860,905,3022700,"2020-03-20","PTRO"
910,1050,890,895,2243400,"2020-03-23","PTRO"
900,980,900,945,908700,"2020-03-24","PTRO"
960,1150,960,1035,3447400,"2020-03-26","PTRO"
1080,1240,1080,1130,2112200,"2020-03-27","PTRO"
1130,1130,1055,1070,751300,"2020-03-30","PTRO"
1085,1150,1075,1130,662200,"2020-03-31","PTRO"
1130,1225,1130,1175,1342300,"2020-04-01","PTRO"
1170,1230,1170,1200,793800,"2020-04-02","PTRO"
1220,1300,1220,1300,1181100,"2020-04-03","PTRO"
1350,1365,1300,1355,1409300,"2020-04-06","PTRO"
1365,1395,1270,1335,1782900,"2020-04-07","PTRO"
1335,1335,1280,1335,1081100,"2020-04-08","PTRO"
1345,1370,1305,1365,489300,"2020-04-09","PTRO"
1365,1480,1365,1440,1605000,"2020-04-13","PTRO"
1440,1460,1380,1425,987900,"2020-04-14","PTRO"
1420,1445,1375,1385,1122600,"2020-04-15","PTRO"
1385,1440,1385,1400,986900,"2020-04-16","PTRO"
1410,1435,1410,1425,1291200,"2020-04-17","PTRO"
1430,1460,1425,1435,1666100,"2020-04-20","PTRO"
1435,1435,1335,1410,1935100,"2020-04-21","PTRO"
1335,1335,1315,1315,576900,"2020-04-22","PTRO"
1290,1290,1230,1275,1853900,"2020-04-23","PTRO"
1260,1280,1215,1215,556100,"2020-04-24","PTRO"
1215,1245,1195,1205,393700,"2020-04-27","PTRO"
1215,1225,1190,1220,333600,"2020-04-28","PTRO"
1220,1240,1220,1220,286400,"2020-04-29","PTRO"
1245,1275,1245,1255,445200,"2020-04-30","PTRO"
1255,1255,1210,1220,333300,"2020-05-04","PTRO"
1220,1250,1215,1230,250600,"2020-05-05","PTRO"
1245,1260,1220,1220,922400,"2020-05-06","PTRO"
1235,1265,1235,1240,1013800,"2020-05-08","PTRO"
1250,1320,1250,1285,929800,"2020-05-11","PTRO"
1305,1305,1260,1265,779300,"2020-05-12","PTRO"
1265,1265,1235,1245,465900,"2020-05-13","PTRO"
1255,1260,1240,1245,356500,"2020-05-14","PTRO"
1245,1265,1220,1220,374400,"2020-05-15","PTRO"
1240,1240,1195,1205,778700,"2020-05-18","PTRO"
1215,1250,1215,1215,526200,"2020-05-19","PTRO"
1240,1245,1200,1215,499600,"2020-05-20","PTRO"
1215,1225,1200,1220,610200,"2020-05-26","PTRO"
1225,1230,1205,1215,464100,"2020-05-27","PTRO"
1215,1220,1195,1205,774100,"2020-05-28","PTRO"
1215,1220,1205,1220,229300,"2020-05-29","PTRO"
1225,1245,1220,1245,816600,"2020-06-02","PTRO"
1250,1280,1250,1270,770000,"2020-06-03","PTRO"
1280,1290,1270,1270,825100,"2020-06-04","PTRO"
1260,1275,1240,1275,333700,"2020-06-05","PTRO"
1280,1350,1275,1300,2245000,"2020-06-08","PTRO"
1300,1345,1295,1300,1101700,"2020-06-09","PTRO"
1295,1300,1270,1270,994900,"2020-06-10","PTRO"
1270,1315,1270,1280,866500,"2020-06-11","PTRO"
1290,1290,1215,1285,560100,"2020-06-12","PTRO"
1290,1305,1280,1280,511800,"2020-06-15","PTRO"
1280,1305,1280,1300,314900,"2020-06-16","PTRO"
1300,1310,1290,1300,419300,"2020-06-17","PTRO"
1305,1335,1305,1325,372000,"2020-06-18","PTRO"
1325,1385,1325,1370,1341100,"2020-06-19","PTRO"
1370,1400,1345,1360,788600,"2020-06-22","PTRO"
1360,1365,1340,1345,394500,"2020-06-23","PTRO"
1345,1370,1340,1355,336000,"2020-06-24","PTRO"
1355,1355,1320,1330,548600,"2020-06-25","PTRO"
1300,1340,1300,1330,210700,"2020-06-26","PTRO"
1330,1340,1310,1325,298400,"2020-06-29","PTRO"
1325,1325,1310,1320,331500,"2020-06-30","PTRO"
1320,1355,1320,1355,469700,"2020-07-01","PTRO"
1355,1370,1345,1350,420900,"2020-07-02","PTRO"
1350,1360,1345,1355,352600,"2020-07-03","PTRO"
1355,1370,1355,1355,373000,"2020-07-06","PTRO"
1360,1380,1360,1375,528500,"2020-07-07","PTRO"
1375,1410,1375,1410,1093600,"2020-07-08","PTRO"
1410,1465,1410,1465,1280000,"2020-07-09","PTRO"
1465,1465,1430,1460,982900,"2020-07-10","PTRO"
1460,1625,1450,1625,4107200,"2020-07-13","PTRO"
1650,1755,1555,1610,6958500,"2020-07-14","PTRO"
1610,1655,1605,1625,1527700,"2020-07-15","PTRO"
1625,1685,1605,1675,2687000,"2020-07-16","PTRO"
1675,1770,1675,1725,3766600,"2020-07-17","PTRO"
1735,1805,1730,1800,4095200,"2020-07-20","PTRO"
1830,1850,1745,1790,2590700,"2020-07-21","PTRO"
1805,1810,1765,1800,1259500,"2020-07-22","PTRO"
1800,1925,1800,1915,3401200,"2020-07-23","PTRO"
1925,1935,1875,1895,1687900,"2020-07-24","PTRO"
1895,1910,1865,1905,1237800,"2020-07-27","PTRO"
1910,1940,1905,1920,1478500,"2020-07-28","PTRO"
1915,1920,1880,1910,969000,"2020-07-29","PTRO"
1910,2010,1910,1970,2730600,"2020-07-30","PTRO"
1970,2000,1835,1835,3638100,"2020-08-03","PTRO"
1835,1875,1765,1855,1437000,"2020-08-04","PTRO"
1855,1870,1840,1865,588700,"2020-08-05","PTRO"
1880,1950,1880,1920,1504100,"2020-08-06","PTRO"
1920,1960,1900,1915,907000,"2020-08-07","PTRO"
1915,1950,1900,1935,1229600,"2020-08-10","PTRO"
1935,1960,1925,1945,1286000,"2020-08-11","PTRO"
1945,1950,1920,1930,682900,"2020-08-12","PTRO"
1930,1945,1900,1900,805300,"2020-08-13","PTRO"
1895,1905,1860,1880,632700,"2020-08-14","PTRO"
1880,1880,1835,1865,1644800,"2020-08-18","PTRO"
1860,1945,1860,1935,1883900,"2020-08-19","PTRO"
1935,1960,1910,1930,808200,"2020-08-24","PTRO"
1935,2100,1925,1995,7915400,"2020-08-25","PTRO"
2000,2040,1975,2000,2141700,"2020-08-26","PTRO"
2020,2040,1975,1980,854500,"2020-08-27","PTRO"
1980,1990,1965,1970,363800,"2020-08-28","PTRO"
1980,1990,1890,1900,1300400,"2020-08-31","PTRO"
1880,1900,1860,1890,1564200,"2020-09-01","PTRO"
1890,1920,1890,1900,748200,"2020-09-02","PTRO"
1905,1910,1850,1855,1430500,"2020-09-03","PTRO"
1840,1840,1775,1810,1348700,"2020-09-04","PTRO"
1815,1825,1790,1800,894300,"2020-09-07","PTRO"
1795,1820,1775,1790,602500,"2020-09-08","PTRO"
1790,1790,1700,1720,2159600,"2020-09-09","PTRO"
1700,1700,1600,1600,1725100,"2020-09-10","PTRO"
1600,1730,1495,1700,2675500,"2020-09-11","PTRO"
1700,1790,1700,1730,1528000,"2020-09-14","PTRO"
1735,1740,1720,1720,659400,"2020-09-15","PTRO"
1730,1735,1700,1705,187000,"2020-09-16","PTRO"
1725,1735,1690,1720,319000,"2020-09-17","PTRO"
1720,1720,1700,1700,169300,"2020-09-18","PTRO"
1715,1740,1650,1670,573700,"2020-09-21","PTRO"
1650,1675,1600,1620,725700,"2020-09-22","PTRO"
1620,1675,1560,1575,607400,"2020-09-23","PTRO"
1570,1570,1490,1520,1044600,"2020-09-24","PTRO"
1530,1655,1530,1640,1180400,"2020-09-25","PTRO"
1650,1675,1590,1605,397700,"2020-09-28","PTRO"
1605,1640,1605,1610,280700,"2020-09-29","PTRO"
1610,1655,1600,1610,323200,"2020-09-30","PTRO"
1635,1635,1570,1610,331400,"2020-10-01","PTRO"
1590,1630,1580,1590,284100,"2020-10-02","PTRO"
1590,1650,1590,1610,401800,"2020-10-05","PTRO"
1615,1675,1615,1635,365800,"2020-10-06","PTRO"
1630,1650,1630,1640,139400,"2020-10-07","PTRO"
1645,1700,1645,1675,433500,"2020-10-08","PTRO"
1675,1700,1675,1685,203500,"2020-10-09","PTRO"
1745,1745,1700,1710,262900,"2020-10-12","PTRO"
1720,1735,1665,1710,584300,"2020-10-13","PTRO"
1710,1735,1690,1730,357200,"2020-10-14","PTRO"
1730,1740,1705,1710,422000,"2020-10-15","PTRO"
1715,1725,1680,1705,307900,"2020-10-16","PTRO"
1705,1720,1685,1700,217900,"2020-10-19","PTRO"
1700,1720,1685,1690,522400,"2020-10-20","PTRO"
1690,1715,1670,1700,399200,"2020-10-21","PTRO"
1700,1700,1680,1685,105500,"2020-10-22","PTRO"
1685,1700,1675,1695,136000,"2020-10-23","PTRO"
1700,1715,1695,1710,391300,"2020-10-26","PTRO"
1710,1715,1700,1700,283500,"2020-10-27","PTRO"
1700,1700,1680,1690,232900,"2020-11-02","PTRO"
1700,1710,1690,1700,262600,"2020-11-03","PTRO"
1700,1710,1665,1670,905300,"2020-11-04","PTRO"
1700,1700,1665,1690,442300,"2020-11-05","PTRO"
1700,1700,1680,1700,296100,"2020-11-06","PTRO"
1705,1725,1700,1710,766600,"2020-11-09","PTRO"
1730,1750,1720,1730,1012700,"2020-11-10","PTRO"
1750,1780,1735,1775,1358100,"2020-11-11","PTRO"
1775,1815,1775,1795,1613600,"2020-11-12","PTRO"
1790,1805,1755,1755,643800,"2020-11-13","PTRO"
1755,1780,1730,1765,818400,"2020-11-16","PTRO"
1800,1800,1775,1775,767800,"2020-11-17","PTRO"
1780,1800,1780,1785,331300,"2020-11-18","PTRO"
1785,1860,1780,1835,2411100,"2020-11-19","PTRO"
1835,1855,1800,1845,1150700,"2020-11-20","PTRO"
1850,1940,1850,1905,3017700,"2020-11-23","PTRO"
1905,1940,1905,1910,1427600,"2020-11-24","PTRO"
1945,1990,1915,1925,1735600,"2020-11-25","PTRO"
1935,1950,1925,1935,861000,"2020-11-26","PTRO"
1940,1965,1935,1950,1143400,"2020-11-27","PTRO"
1950,2190,1815,2000,9156000,"2020-11-30","PTRO"
2000,2200,2000,2120,6924000,"2020-12-01","PTRO"
2120,2180,2050,2090,2510800,"2020-12-02","PTRO"
2110,2130,2050,2070,1669200,"2020-12-03","PTRO"
2070,2110,2020,2050,1633800,"2020-12-04","PTRO"
2050,2100,2040,2050,1816600,"2020-12-07","PTRO"
2060,2150,2060,2100,3012600,"2020-12-08","PTRO"
2100,2150,2080,2090,1406400,"2020-12-10","PTRO"
2100,2170,2100,2120,1605500,"2020-12-11","PTRO"
2130,2160,2100,2130,1387700,"2020-12-14","PTRO"
2140,2150,2100,2100,1297000,"2020-12-15","PTRO"
2150,2150,2100,2130,1660400,"2020-12-16","PTRO"
2130,2150,2080,2100,1945400,"2020-12-17","PTRO"
2100,2120,2070,2100,1237900,"2020-12-18","PTRO"
2110,2150,2070,2100,2039300,"2020-12-21","PTRO"
2110,2110,1970,1985,2354400,"2020-12-22","PTRO"
1985,2020,1875,1925,2707500,"2020-12-23","PTRO"
1945,2020,1920,1975,1224400,"2020-12-28","PTRO"
1975,2010,1960,1975,953100,"2020-12-29","PTRO"
1950,1970,1920,1930,929100,"2020-12-30","PTRO"
1930,1985,1905,1980,978400,"2021-01-04","PTRO"
1980,2020,1980,1980,977100,"2021-01-05","PTRO"
1980,1980,1930,1945,702900,"2021-01-06","PTRO"
1945,1975,1930,1950,827000,"2021-01-07","PTRO"
1965,2020,1965,1985,1584000,"2021-01-08","PTRO"
2010,2080,2010,2080,2695100,"2021-01-11","PTRO"
2080,2130,2010,2020,2329800,"2021-01-12","PTRO"
2050,2110,2040,2070,1745300,"2021-01-13","PTRO"
2080,2110,2040,2050,1084200,"2021-01-14","PTRO"
2070,2100,1990,2010,1214300,"2021-01-15","PTRO"
2010,2010,1975,1975,765000,"2021-01-18","PTRO"
1980,1980,1875,1915,1263800,"2021-01-19","PTRO"
1910,1950,1885,1925,655900,"2021-01-20","PTRO"
1925,1970,1925,1950,467900,"2021-01-21","PTRO"
1950,2000,1910,1925,527700,"2021-01-22","PTRO"
1925,1925,1795,1825,1790800,"2021-01-25","PTRO"
1825,1870,1825,1830,1203800,"2021-01-26","PTRO"
1830,1860,1710,1775,1498000,"2021-01-27","PTRO"
1750,1795,1700,1700,1225800,"2021-01-28","PTRO"
1710,1790,1670,1725,843300,"2021-01-29","PTRO"
1710,1800,1690,1785,847600,"2021-02-01","PTRO"
1800,1825,1785,1795,683900,"2021-02-02","PTRO"
1850,1870,1815,1850,503000,"2021-02-03","PTRO"
1850,1880,1830,1835,622400,"2021-02-04","PTRO"
1835,1860,1835,1845,301200,"2021-02-05","PTRO"
1870,1875,1845,1865,345200,"2021-02-08","PTRO"
1865,1895,1810,1810,451600,"2021-02-09","PTRO"
1810,1820,1800,1820,310600,"2021-02-10","PTRO"
1820,1855,1810,1840,167800,"2021-02-11","PTRO"
1845,1875,1840,1845,372500,"2021-02-15","PTRO"
1860,1860,1820,1845,321400,"2021-02-16","PTRO"
1845,1855,1810,1820,596200,"2021-02-17","PTRO"
1820,1840,1800,1800,263100,"2021-02-18","PTRO"
1805,1815,1795,1795,286500,"2021-02-19","PTRO"
1800,1870,1795,1845,843100,"2021-02-22","PTRO"
1845,1860,1800,1805,669400,"2021-02-23","PTRO"
1830,1845,1810,1835,384400,"2021-02-24","PTRO"
1845,1855,1835,1845,3e+05,"2021-02-25","PTRO"
1840,1845,1820,1840,237700,"2021-02-26","PTRO"
1840,1885,1840,1840,596200,"2021-03-01","PTRO"
1860,1865,1810,1810,1305300,"2021-03-02","PTRO"
1820,1835,1810,1825,331900,"2021-03-03","PTRO"
1830,1845,1800,1830,455500,"2021-03-04","PTRO"
1830,1840,1805,1805,325200,"2021-03-05","PTRO"
1805,1845,1800,1820,377200,"2021-03-08","PTRO"
1820,1820,1795,1800,285600,"2021-03-09","PTRO"
1800,1810,1780,1795,374600,"2021-03-10","PTRO"
1800,1860,1795,1820,660800,"2021-03-12","PTRO"
1850,1870,1835,1840,367400,"2021-03-15","PTRO"
1840,1860,1820,1830,277700,"2021-03-16","PTRO"
1840,1850,1835,1850,293100,"2021-03-17","PTRO"
1850,1860,1845,1860,366900,"2021-03-18","PTRO"
1860,1870,1850,1860,411700,"2021-03-19","PTRO"
1860,1925,1860,1920,1709200,"2021-03-22","PTRO"
1935,1950,1900,1900,846300,"2021-03-23","PTRO"
1900,1900,1800,1805,1224100,"2021-03-24","PTRO"
1805,1840,1805,1820,580000,"2021-03-25","PTRO"
1820,1860,1820,1860,310000,"2021-03-26","PTRO"
1860,1890,1845,1850,384300,"2021-03-29","PTRO"
1850,1855,1800,1805,380300,"2021-03-30","PTRO"
1805,2070,1805,1940,6613900,"2021-03-31","PTRO"
1940,1980,1905,1930,2096500,"2021-04-01","PTRO"
1930,1975,1930,1955,1066900,"2021-04-05","PTRO"
1980,1995,1955,1960,830400,"2021-04-06","PTRO"
1965,1985,1960,1980,834900,"2021-04-07","PTRO"
1980,2020,1980,1990,865800,"2021-04-08","PTRO"
2000,2140,2000,2070,4497000,"2021-04-09","PTRO"
2080,2100,1930,2020,2586300,"2021-04-12","PTRO"
2020,2020,1965,2010,1373000,"2021-04-13","PTRO"
2010,2030,1995,2020,774900,"2021-04-14","PTRO"
2040,2080,2000,2030,695800,"2021-04-15","PTRO"
2040,2040,2000,2010,447700,"2021-04-16","PTRO"
2020,2050,2010,2030,639400,"2021-04-19","PTRO"
2040,2050,2020,2030,615500,"2021-04-20","PTRO"
2030,2040,2010,2030,572500,"2021-04-21","PTRO"
2040,2050,2010,2030,423400,"2021-04-22","PTRO"
2040,2040,2020,2030,330200,"2021-04-23","PTRO"
2050,2090,2030,2060,927400,"2021-04-26","PTRO"
2060,2160,2060,2160,3447800,"2021-04-27","PTRO"
2180,2180,2110,2180,2134700,"2021-04-28","PTRO"
2180,2290,2160,2290,2884000,"2021-04-29","PTRO"
2290,2310,2130,2270,4700100,"2021-04-30","PTRO"
2270,2280,2170,2180,1862100,"2021-05-03","PTRO"
2180,2240,2130,2150,1775700,"2021-05-04","PTRO"
2160,2210,2140,2200,1335900,"2021-05-05","PTRO"
2190,2240,2190,2240,1936700,"2021-05-06","PTRO"
2240,2280,2240,2270,2242200,"2021-05-07","PTRO"
2270,2300,2240,2270,3250200,"2021-05-10","PTRO"
2250,2250,2120,2140,1997900,"2021-05-11","PTRO"
2140,2150,2010,2040,1818200,"2021-05-17","PTRO"
2030,2070,2000,2070,911400,"2021-05-18","PTRO"
2070,2080,2010,2020,511700,"2021-05-19","PTRO"
2000,2030,1975,1975,1432700,"2021-05-20","PTRO"
1975,2010,1950,1990,1049100,"2021-05-21","PTRO"
2000,2010,1950,1960,919000,"2021-05-24","PTRO"
1950,1995,1950,1980,543400,"2021-05-25","PTRO"
1985,2040,1980,2010,934300,"2021-05-27","PTRO"
2020,2030,1965,1990,550300,"2021-05-28","PTRO"
2020,2020,1975,1990,540100,"2021-05-31","PTRO"
2000,2100,1990,2090,1168400,"2021-06-02","PTRO"
2090,2110,2010,2030,776100,"2021-06-03","PTRO"
2040,2060,1995,2000,723500,"2021-06-04","PTRO"
2000,2040,1980,1985,754000,"2021-06-07","PTRO"
1985,2010,1975,1975,707600,"2021-06-08","PTRO"
1980,1995,1965,1980,536800,"2021-06-09","PTRO"
1980,1990,1965,1975,667000,"2021-06-10","PTRO"
1985,2050,1975,2000,1088200,"2021-06-11","PTRO"
2000,2020,1975,1995,414100,"2021-06-14","PTRO"
1995,1995,1965,1975,602600,"2021-06-15","PTRO"
1975,1985,1955,1985,658100,"2021-06-16","PTRO"
1990,1995,1955,1955,436700,"2021-06-17","PTRO"
1955,1970,1900,1910,903200,"2021-06-18","PTRO"
1910,1910,1815,1880,786900,"2021-06-21","PTRO"
1880,1930,1880,1885,700900,"2021-06-22","PTRO"
1890,1930,1890,1915,346400,"2021-06-23","PTRO"
1920,1920,1885,1895,256700,"2021-06-24","PTRO"
1895,1895,1870,1885,279000,"2021-06-25","PTRO"
1885,1965,1860,1920,604600,"2021-06-28","PTRO"
1920,1935,1890,1895,269200,"2021-06-29","PTRO"
1910,1930,1895,1910,377900,"2021-06-30","PTRO"
1910,1940,1910,1910,365400,"2021-07-01","PTRO"
1915,1930,1905,1910,352200,"2021-07-02","PTRO"
1915,1920,1890,1905,427500,"2021-07-05","PTRO"
1910,1930,1900,1930,660200,"2021-07-06","PTRO"
1930,1955,1925,1955,454800,"2021-07-07","PTRO"
1955,1965,1950,1950,487800,"2021-07-08","PTRO"
1950,1950,1925,1930,294000,"2021-07-09","PTRO"
1930,1930,1910,1915,362500,"2021-07-12","PTRO"
1910,1915,1895,1900,254800,"2021-07-13","PTRO"
1900,1900,1860,1865,569800,"2021-07-14","PTRO"
1865,1890,1855,1860,316400,"2021-07-15","PTRO"
1860,1880,1855,1870,223800,"2021-07-16","PTRO"
1870,1910,1870,1885,516600,"2021-07-19","PTRO"
1885,1900,1880,1885,338000,"2021-07-21","PTRO"
1890,1950,1880,1905,725700,"2021-07-22","PTRO"
1910,1925,1890,1890,708600,"2021-07-23","PTRO"
1890,1920,1890,1900,373700,"2021-07-26","PTRO"
1910,1915,1895,1895,236400,"2021-07-27","PTRO"
1895,1900,1880,1885,370400,"2021-07-28","PTRO"
1885,1920,1880,1895,141400,"2021-07-29","PTRO"
1900,1980,1900,1940,1564200,"2021-07-30","PTRO"
1940,1970,1935,1965,1161400,"2021-08-02","PTRO"
1970,1985,1955,1970,499400,"2021-08-03","PTRO"
1970,1980,1960,1960,390700,"2021-08-04","PTRO"
1955,2030,1955,1975,1451000,"2021-08-05","PTRO"
1975,2000,1970,1970,959900,"2021-08-06","PTRO"
1975,1980,1910,1925,1122800,"2021-08-09","PTRO"
1925,1950,1885,1930,601500,"2021-08-10","PTRO"
1930,1975,1930,1975,569600,"2021-08-12","PTRO"
1980,2000,1970,1975,310700,"2021-08-13","PTRO"
1980,2010,1980,2000,875500,"2021-08-16","PTRO"
2000,2040,1985,2030,1141500,"2021-08-18","PTRO"
2030,2070,1975,1980,1319000,"2021-08-19","PTRO"
1980,2010,1945,2000,786800,"2021-08-20","PTRO"
2000,2060,2000,2020,1079200,"2021-08-23","PTRO"
2020,2050,2010,2030,622500,"2021-08-24","PTRO"
2010,2070,2000,2050,619600,"2021-08-25","PTRO"
2070,2070,2030,2050,746600,"2021-08-26","PTRO"
2050,2270,2050,2250,6295800,"2021-08-27","PTRO"
2260,2350,2230,2340,3847700,"2021-08-30","PTRO"
2340,2360,2270,2280,1538400,"2021-08-31","PTRO"
2290,2290,2200,2200,1288600,"2021-09-01","PTRO"
2200,2270,2170,2270,1051300,"2021-09-02","PTRO"
2300,2400,2260,2380,3206900,"2021-09-03","PTRO"
2390,2450,2330,2380,1908900,"2021-09-06","PTRO"
2380,2420,2370,2380,617400,"2021-09-07","PTRO"
2380,2380,2330,2330,759900,"2021-09-08","PTRO"
2330,2370,2220,2370,821100,"2021-09-09","PTRO"
2370,2370,2340,2350,340400,"2021-09-10","PTRO"
2350,2350,2290,2320,338300,"2021-09-13","PTRO"
2320,2610,2320,2610,3584200,"2021-09-14","PTRO"
2600,2630,2530,2550,896500,"2021-09-15","PTRO"
2550,2590,2510,2520,315300,"2021-09-16","PTRO"
2510,2520,2400,2400,704100,"2021-09-17","PTRO"
2440,2530,2330,2330,1537800,"2021-09-20","PTRO"
2340,2430,2200,2420,1426700,"2021-09-21","PTRO"
2410,2480,2360,2440,646200,"2021-09-22","PTRO"
2450,2470,2390,2410,526600,"2021-09-23","PTRO"
2410,2490,2380,2380,1363000,"2021-09-24","PTRO"
2400,2400,2320,2320,1028100,"2021-09-27","PTRO"
2320,2430,2200,2340,3734600,"2021-09-28","PTRO"
2360,2380,2300,2300,1895900,"2021-09-29","PTRO"
2300,2380,2210,2370,2432200,"2021-09-30","PTRO"
2370,2450,2370,2410,2013800,"2021-10-01","PTRO"
2410,2550,2400,2500,1822500,"2021-10-04","PTRO"
2520,2550,2420,2420,1811800,"2021-10-05","PTRO"
2450,2490,2400,2470,1713200,"2021-10-06","PTRO"
2450,2470,2350,2360,1479300,"2021-10-07","PTRO"
2370,2540,2370,2500,2113300,"2021-10-08","PTRO"
2500,2540,2500,2520,1650000,"2021-10-11","PTRO"
2530,2880,2530,2810,5296300,"2021-10-12","PTRO"
2810,2870,2770,2780,2739200,"2021-10-13","PTRO"
2800,2810,2680,2730,2047800,"2021-10-14","PTRO"
2740,2740,2650,2660,1320500,"2021-10-15","PTRO"
2660,2680,2630,2630,2164800,"2021-10-18","PTRO"
2630,2630,2570,2590,1053800,"2021-10-19","PTRO"
2600,2600,2510,2550,1080300,"2021-10-21","PTRO"
2550,2550,2480,2520,532200,"2021-10-22","PTRO"
2540,2650,2520,2620,1673000,"2021-10-25","PTRO"
2620,2650,2590,2620,677800,"2021-10-26","PTRO"
2630,2640,2560,2580,674200,"2021-10-27","PTRO"
2580,2580,2450,2480,1531700,"2021-10-28","PTRO"
2480,2540,2480,2540,626700,"2021-10-29","PTRO"
2520,2540,2440,2500,912600,"2021-11-01","PTRO"
2530,2530,2460,2460,593800,"2021-11-02","PTRO"
2460,2550,2460,2550,593400,"2021-11-03","PTRO"
2570,2600,2550,2600,684700,"2021-11-04","PTRO"
2630,2630,2590,2600,520800,"2021-11-05","PTRO"
2610,2800,2600,2770,2714400,"2021-11-08","PTRO"
2780,2930,2780,2800,3822500,"2021-11-09","PTRO"
2800,2880,2770,2800,1140700,"2021-11-10","PTRO"
2810,2810,2700,2760,562500,"2021-11-11","PTRO"
2760,2780,2650,2710,712700,"2021-11-12","PTRO"
2710,2710,2530,2560,1501300,"2021-11-15","PTRO"
2570,2610,2560,2580,365300,"2021-11-16","PTRO"
2580,2580,2530,2570,625000,"2021-11-17","PTRO"
2570,2580,2500,2510,774500,"2021-11-18","PTRO"
2510,2550,2500,2540,342900,"2021-11-19","PTRO"
2540,2550,2460,2480,1110100,"2021-11-22","PTRO"
2480,2540,2480,2520,958600,"2021-11-23","PTRO"
2530,2540,2490,2490,705400,"2021-11-24","PTRO"
2500,2520,2470,2470,582000,"2021-11-25","PTRO"
2480,2480,2320,2340,1596100,"2021-11-26","PTRO"
2330,2330,2250,2310,1578300,"2021-11-29","PTRO"
2290,2380,2290,2350,540300,"2021-11-30","PTRO"
2340,2420,2290,2290,566300,"2021-12-01","PTRO"
2290,2350,2220,2320,704400,"2021-12-02","PTRO"
2380,2420,2340,2340,1304000,"2021-12-03","PTRO"
2400,2440,2350,2370,481600,"2021-12-06","PTRO"
2370,2390,2340,2350,446400,"2021-12-07","PTRO"
2360,2400,2350,2400,394400,"2021-12-08","PTRO"
2440,2450,2360,2380,434800,"2021-12-09","PTRO"
2390,2390,2310,2340,470100,"2021-12-10","PTRO"
2340,2390,2320,2370,326700,"2021-12-13","PTRO"
2380,2400,2310,2350,451200,"2021-12-14","PTRO"
2360,2390,2300,2360,814400,"2021-12-15","PTRO"
2360,2380,2300,2330,345500,"2021-12-16","PTRO"
2360,2370,2290,2300,356600,"2021-12-17","PTRO"
2340,2340,2200,2200,927200,"2021-12-20","PTRO"
2200,2230,2170,2230,479400,"2021-12-21","PTRO"
2230,2250,2220,2220,321800,"2021-12-22","PTRO"
2220,2220,2190,2200,194200,"2021-12-23","PTRO"
2200,2200,2180,2200,205500,"2021-12-24","PTRO"
2200,2200,2180,2180,312100,"2021-12-27","PTRO"
2210,2250,2210,2230,222300,"2021-12-28","PTRO"
2240,2250,2210,2230,115700,"2021-12-29","PTRO"
2230,2230,2150,2170,547100,"2021-12-30","PTRO"
2200,2200,2100,2130,910700,"2022-01-03","PTRO"
2130,2210,2100,2200,458000,"2022-01-04","PTRO"
2200,2260,2200,2220,421100,"2022-01-05","PTRO"
2220,2240,2120,2170,411200,"2022-01-06","PTRO"
2170,2290,2160,2250,1014500,"2022-01-07","PTRO"
2250,2260,2200,2210,310600,"2022-01-10","PTRO"
2230,2250,2200,2210,187000,"2022-01-11","PTRO"
2220,2290,2180,2240,871800,"2022-01-12","PTRO"
2250,2250,2190,2220,201200,"2022-01-13","PTRO"
2220,2270,2200,2220,157000,"2022-01-14","PTRO"
2210,2240,2150,2180,466200,"2022-01-17","PTRO"
2180,2190,2120,2180,238100,"2022-01-18","PTRO"
2180,2190,2150,2160,79300,"2022-01-19","PTRO"
2160,2190,2110,2150,118700,"2022-01-20","PTRO"
2150,2180,2100,2160,592500,"2022-01-21","PTRO"
2160,2300,2150,2300,1269400,"2022-01-24","PTRO"
2300,2320,2210,2220,990000,"2022-01-25","PTRO"
2220,2290,2200,2290,704900,"2022-01-26","PTRO"
2290,2320,2290,2300,1786500,"2022-01-27","PTRO"
2310,2320,2290,2300,821200,"2022-01-28","PTRO"
2300,2330,2290,2290,731400,"2022-01-31","PTRO"
2290,2310,2260,2260,348500,"2022-02-02","PTRO"
2260,2280,2220,2220,595700,"2022-02-03","PTRO"
2230,2260,2230,2250,260100,"2022-02-04","PTRO"
2270,2300,2260,2270,494500,"2022-02-07","PTRO"
2280,2320,2270,2290,1088300,"2022-02-08","PTRO"
2290,2310,2280,2280,1008900,"2022-02-09","PTRO"
2280,2320,2280,2320,673900,"2022-02-10","PTRO"
2320,2440,2320,2400,2069200,"2022-02-11","PTRO"
2450,2540,2400,2520,3987700,"2022-02-14","PTRO"
2520,2650,2520,2650,2888800,"2022-02-15","PTRO"
2650,2790,2650,2740,3984900,"2022-02-16","PTRO"
2740,2790,2550,2600,3041100,"2022-02-17","PTRO"
2610,2650,2480,2540,1493500,"2022-02-18","PTRO"
2570,2640,2540,2580,1585400,"2022-02-21","PTRO"
2580,2620,2500,2550,783700,"2022-02-22","PTRO"
2570,2610,2540,2540,1155500,"2022-02-23","PTRO"
2550,2900,2550,2810,8024200,"2022-02-24","PTRO"
2790,2890,2710,2820,3150500,"2022-02-25","PTRO"
2820,2950,2720,2760,6055600,"2022-03-01","PTRO"
2760,2840,2740,2750,5245000,"2022-03-02","PTRO"
2770,2800,2760,2800,2004100,"2022-03-04","PTRO"
2810,2880,2800,2820,2617700,"2022-03-07","PTRO"
2850,2880,2780,2790,2480300,"2022-03-08","PTRO"
2800,2800,2740,2750,2517700,"2022-03-09","PTRO"
2750,2760,2680,2740,2625300,"2022-03-10","PTRO"
2740,2750,2700,2710,352400,"2022-03-11","PTRO"
2710,2720,2580,2660,1224900,"2022-03-14","PTRO"
2660,2660,2590,2620,632700,"2022-03-15","PTRO"
2620,2680,2610,2680,557900,"2022-03-16","PTRO"
2690,2730,2690,2730,645400,"2022-03-17","PTRO"
2730,2770,2730,2750,630700,"2022-03-18","PTRO"
2750,2780,2700,2750,405500,"2022-03-21","PTRO"
2760,2760,2720,2740,242500,"2022-03-22","PTRO"
2730,2750,2700,2720,354300,"2022-03-23","PTRO"
2720,2740,2710,2720,345300,"2022-03-24","PTRO"
2720,2740,2710,2720,342500,"2022-03-25","PTRO"
2730,2740,2700,2710,227900,"2022-03-28","PTRO"
2720,2720,2680,2700,973300,"2022-03-29","PTRO"
2720,2760,2710,2730,1051100,"2022-03-30","PTRO"
2740,2750,2710,2720,802200,"2022-03-31","PTRO"
2720,2720,2670,2700,968100,"2022-04-01","PTRO"
2700,2740,2700,2720,465100,"2022-04-04","PTRO"
2720,2820,2720,2810,2091900,"2022-04-05","PTRO"
2810,2850,2750,2760,1163300,"2022-04-06","PTRO"
2760,2810,2740,2800,796600,"2022-04-07","PTRO"
2810,2980,2810,2930,2842600,"2022-04-08","PTRO"
2930,3020,2820,2880,3534500,"2022-04-11","PTRO"
2880,2950,2870,2930,1388400,"2022-04-12","PTRO"
2930,3050,2930,3050,4254300,"2022-04-13","PTRO"
3050,3120,3050,3050,3962400,"2022-04-14","PTRO"
3050,3050,2930,2950,3038200,"2022-04-18","PTRO"
2950,2980,2940,2960,1432400,"2022-04-19","PTRO"
2970,3000,2910,2950,1085800,"2022-04-20","PTRO"
2950,3050,2950,2970,1546600,"2022-04-21","PTRO"
2960,2970,2860,2930,1922200,"2022-04-22","PTRO"
2920,2920,2800,2850,1759600,"2022-04-25","PTRO"
2850,2850,2810,2820,797000,"2022-04-26","PTRO"
2820,2880,2780,2880,809300,"2022-04-27","PTRO"
2880,2920,2880,2920,927400,"2022-04-28","PTRO"
2920,2970,2800,2830,1408600,"2022-05-09","PTRO"
2810,2830,2740,2750,2106500,"2022-05-10","PTRO"
2750,2840,2750,2800,964300,"2022-05-11","PTRO"
2810,2830,2700,2700,3579900,"2022-05-12","PTRO"
2700,2780,2700,2760,550200,"2022-05-13","PTRO"
2730,2790,2730,2770,549200,"2022-05-17","PTRO"
2780,2800,2770,2770,360200,"2022-05-18","PTRO"
2760,2870,2740,2820,1632500,"2022-05-19","PTRO"
2820,2870,2800,2840,751300,"2022-05-20","PTRO"
2840,2890,2800,2800,635500,"2022-05-23","PTRO"
2800,2830,2790,2810,552300,"2022-05-24","PTRO"
2820,2830,2810,2810,442800,"2022-05-25","PTRO"
2830,2860,2810,2820,689500,"2022-05-27","PTRO"
2820,2850,2810,2850,950100,"2022-05-30","PTRO"
2850,2880,2830,2860,850300,"2022-05-31","PTRO"
2880,2960,2860,2870,2840900,"2022-06-02","PTRO"
2860,2920,2850,2860,1246000,"2022-06-03","PTRO"
2860,2910,2850,2900,859000,"2022-06-06","PTRO"
2900,2950,2870,2930,1211000,"2022-06-07","PTRO"
2930,2950,2900,2910,563300,"2022-06-08","PTRO"
2910,2940,2910,2920,466600,"2022-06-09","PTRO"
2920,2920,2860,2860,890500,"2022-06-10","PTRO"
2860,2860,2720,2770,1949100,"2022-06-13","PTRO"
2770,2820,2710,2800,507700,"2022-06-14","PTRO"
2800,2810,2760,2780,879500,"2022-06-15","PTRO"
2780,2820,2780,2810,242800,"2022-06-16","PTRO"
2800,2810,2770,2800,360400,"2022-06-17","PTRO"
2800,2820,2790,2810,229300,"2022-06-20","PTRO"
2800,2850,2800,2840,478300,"2022-06-21","PTRO"
2860,2890,2830,2850,299800,"2022-06-22","PTRO"
2850,2870,2840,2850,376800,"2022-06-23","PTRO"
2850,2890,2840,2860,290200,"2022-06-24","PTRO"
2870,2930,2860,2870,741300,"2022-06-27","PTRO"
2880,2900,2860,2870,423800,"2022-06-28","PTRO"
2870,2880,2850,2860,301200,"2022-06-29","PTRO"
2870,2870,2800,2800,1199700,"2022-06-30","PTRO"
2800,2800,2770,2780,732100,"2022-07-01","PTRO"
2780,2780,2720,2750,929700,"2022-07-04","PTRO"
2750,2820,2730,2800,381000,"2022-07-05","PTRO"
2800,2820,2730,2740,517900,"2022-07-06","PTRO"
2740,2780,2740,2770,440900,"2022-07-07","PTRO"
2780,2790,2770,2780,125800,"2022-07-08","PTRO"
2780,2800,2760,2780,128300,"2022-07-11","PTRO"
2810,2840,2760,2820,419000,"2022-07-12","PTRO"
2850,2870,2770,2790,190000,"2022-07-13","PTRO"
2790,2790,2620,2750,993500,"2022-07-14","PTRO"
2750,2750,2680,2690,766800,"2022-07-15","PTRO"
2690,2690,2660,2690,194700,"2022-07-18","PTRO"
2690,2730,2680,2720,579700,"2022-07-19","PTRO"
2730,2780,2720,2760,249100,"2022-07-20","PTRO"
2760,2790,2740,2770,579500,"2022-07-21","PTRO"
2770,2870,2750,2830,2390500,"2022-07-22","PTRO"
2830,2860,2830,2850,767800,"2022-07-25","PTRO"
2850,2860,2810,2850,434300,"2022-07-26","PTRO"
2850,2900,2810,2890,401000,"2022-07-27","PTRO"
2890,2940,2890,2940,1448200,"2022-07-28","PTRO"
3000,3040,2960,2970,1840700,"2022-07-29","PTRO"
2970,3040,2970,3000,1196400,"2022-08-01","PTRO"
3000,3020,2970,2980,679500,"2022-08-02","PTRO"
2980,3000,2980,2990,647000,"2022-08-03","PTRO"
2990,3040,2990,3010,501900,"2022-08-04","PTRO"
3010,3030,2990,2990,505400,"2022-08-05","PTRO"
3000,3010,2970,3000,462700,"2022-08-08","PTRO"
3040,3100,3000,3020,998400,"2022-08-09","PTRO"
3020,3030,2980,2980,392200,"2022-08-10","PTRO"
2990,3010,2980,2980,678700,"2022-08-11","PTRO"
2980,3010,2980,2990,980400,"2022-08-12","PTRO"
2990,3010,2980,3000,315500,"2022-08-15","PTRO"
3000,3000,2980,2990,323800,"2022-08-16","PTRO"
3000,3020,2990,3000,548500,"2022-08-18","PTRO"
3000,3000,2990,2990,177500,"2022-08-19","PTRO"
2990,3000,2960,2980,1274100,"2022-08-22","PTRO"
2980,2980,2960,2970,243500,"2022-08-23","PTRO"
2970,3080,2950,3060,1708900,"2022-08-24","PTRO"
3060,3070,3050,3060,4380400,"2022-08-25","PTRO"
3060,3080,3050,3070,6940000,"2022-08-26","PTRO"
3070,3120,3060,3100,1345900,"2022-08-29","PTRO"
3100,3100,3080,3080,1028700,"2022-08-30","PTRO"
3100,3100,3080,3090,982500,"2022-08-31","PTRO"
3100,3120,3080,3100,3431300,"2022-09-01","PTRO"
3100,3120,3090,3110,1962900,"2022-09-02","PTRO"
3110,3110,3090,3110,555800,"2022-09-05","PTRO"
3120,3120,3090,3110,704800,"2022-09-06","PTRO"
3110,3110,3090,3100,977300,"2022-09-07","PTRO"
3110,3110,3080,3090,4177500,"2022-09-08","PTRO"
3090,3100,3080,3090,1015400,"2022-09-09","PTRO"
3100,3100,3090,3090,521700,"2022-09-12","PTRO"
3090,3100,3090,3090,1459300,"2022-09-13","PTRO"
3090,3100,3080,3090,893900,"2022-09-14","PTRO"
3090,3100,3090,3090,1048800,"2022-09-15","PTRO"
3100,3100,3090,3090,1050900,"2022-09-16","PTRO"
3100,3100,3090,3100,1119600,"2022-09-19","PTRO"
3100,3100,3080,3090,10632200,"2022-09-20","PTRO"
3090,3100,3090,3100,386400,"2022-09-21","PTRO"
3100,3100,2980,3070,577500,"2022-09-22","PTRO"
3080,3080,3020,3080,435100,"2022-09-23","PTRO"
3070,3100,3060,3080,574500,"2022-09-26","PTRO"
3070,3080,3000,3050,533700,"2022-09-27","PTRO"
3030,3030,2910,2970,1199800,"2022-09-28","PTRO"
2970,3000,2880,2900,1442600,"2022-09-29","PTRO"
2900,2900,2720,2730,1045300,"2022-09-30","PTRO"
2730,2990,2730,2960,842800,"2022-10-03","PTRO"
2960,3040,2960,3010,454600,"2022-10-04","PTRO"
3010,3040,3000,3010,246400,"2022-10-05","PTRO"
3000,3010,2970,3010,548900,"2022-10-06","PTRO"
3010,3010,2980,3010,359600,"2022-10-07","PTRO"
2980,2980,2890,2930,467000,"2022-10-10","PTRO"
2930,3000,2900,2950,432100,"2022-10-11","PTRO"
2940,3000,2910,2990,316700,"2022-10-12","PTRO"
2990,3000,2940,2940,260500,"2022-10-13","PTRO"
2940,2940,2910,2910,141400,"2022-10-14","PTRO"
2910,2930,2880,2890,219900,"2022-10-17","PTRO"
2890,2930,2880,2890,58200,"2022-10-18","PTRO"
2880,2930,2790,2890,78200,"2022-10-19","PTRO"
2890,2890,2800,2850,77300,"2022-10-20","PTRO"
2850,2890,2850,2860,74000,"2022-10-21","PTRO"
2860,2870,2830,2860,141900,"2022-10-24","PTRO"
2860,2870,2840,2860,85900,"2022-10-25","PTRO"
2860,2880,2810,2870,92500,"2022-10-26","PTRO"
2870,2870,2840,2870,131900,"2022-10-27","PTRO"
2890,2990,2870,2910,172000,"2022-10-28","PTRO"
2950,2980,2910,2960,198800,"2022-10-31","PTRO"
2960,2970,2870,2870,91900,"2022-11-01","PTRO"
2870,2960,2870,2960,209100,"2022-11-02","PTRO"
2960,2960,2900,2920,41800,"2022-11-03","PTRO"
2920,2930,2890,2930,45800,"2022-11-04","PTRO"
2930,2930,2890,2910,204000,"2022-11-07","PTRO"
2920,3000,2900,2950,238100,"2022-11-08","PTRO"
2950,3000,2920,2940,138300,"2022-11-09","PTRO"
2930,2930,2900,2930,91900,"2022-11-10","PTRO"
2910,2940,2890,2920,165800,"2022-11-11","PTRO"
2950,3300,2910,3260,2219400,"2022-11-14","PTRO"
3260,3300,3170,3180,786300,"2022-11-15","PTRO"
3180,3200,3100,3140,392300,"2022-11-16","PTRO"
3120,3190,3030,3160,175800,"2022-11-17","PTRO"
3160,3240,3100,3210,376400,"2022-11-18","PTRO"
3210,3220,3150,3210,105900,"2022-11-21","PTRO"
3210,3210,3170,3200,509600,"2022-11-22","PTRO"
3200,3200,3190,3200,214500,"2022-11-23","PTRO"
3260,3280,3220,3250,650500,"2022-11-24","PTRO"
3270,3280,3250,3260,453900,"2022-11-25","PTRO"
3260,3370,3260,3300,483500,"2022-11-28","PTRO"
3300,3370,3290,3370,1133200,"2022-11-29","PTRO"
3380,3590,3380,3590,1395800,"2022-11-30","PTRO"
3600,4030,3600,3830,1420200,"2022-12-01","PTRO"
3860,3950,3750,3800,506700,"2022-12-02","PTRO"
3800,3820,3700,3700,8e+05,"2022-12-05","PTRO"
3700,3890,3700,3890,323600,"2022-12-06","PTRO"
3900,4280,3900,4120,1330300,"2022-12-07","PTRO"
4150,4340,4000,4080,899100,"2022-12-08","PTRO"
4080,4180,4000,4070,185400,"2022-12-09","PTRO"
4070,4070,4000,4010,353200,"2022-12-12","PTRO"
4010,4150,4000,4030,279400,"2022-12-13","PTRO"
4050,4100,3980,3980,689200,"2022-12-14","PTRO"
4000,4010,3980,3990,313100,"2022-12-15","PTRO"
4010,4080,4000,4020,117400,"2022-12-16","PTRO"
4020,4020,3990,3990,243200,"2022-12-19","PTRO"
4000,4050,4000,4050,266000,"2022-12-20","PTRO"
4050,4050,4000,4000,92100,"2022-12-21","PTRO"
4000,4030,4000,4030,85700,"2022-12-22","PTRO"
4050,4640,4050,4520,1375800,"2022-12-23","PTRO"
4550,4600,4320,4380,325600,"2022-12-26","PTRO"
4400,4580,4370,4470,518300,"2022-12-27","PTRO"
4470,4520,4370,4480,332900,"2022-12-28","PTRO"
4480,4500,4330,4330,1237200,"2022-12-29","PTRO"
4350,4450,4330,4330,946600,"2022-12-30","PTRO"
4330,4450,4260,4280,553400,"2023-01-02","PTRO"
4230,4380,4230,4330,1044000,"2023-01-03","PTRO"
4390,4410,4290,4340,1021400,"2023-01-04","PTRO"
4370,4370,4160,4160,824400,"2023-01-05","PTRO"
4150,4240,4110,4190,1228800,"2023-01-06","PTRO"
4200,4260,4150,4230,1099200,"2023-01-09","PTRO"
4230,4280,4180,4230,745800,"2023-01-10","PTRO"
4230,4250,4210,4240,1130200,"2023-01-11","PTRO"
4240,4300,4200,4240,1323300,"2023-01-12","PTRO"
4240,4240,4190,4190,1307300,"2023-01-13","PTRO"
4190,4190,4110,4140,1195600,"2023-01-16","PTRO"
4140,4150,4120,4140,1284000,"2023-01-17","PTRO"
4200,4460,4200,4350,1113600,"2023-01-18","PTRO"
4400,4400,4270,4270,928700,"2023-01-19","PTRO"
4270,4370,4270,4280,1197800,"2023-01-20","PTRO"
4400,4590,4400,4590,1277700,"2023-01-24","PTRO"
4660,4930,4660,4930,1365900,"2023-01-25","PTRO"
5000,5250,5000,5075,1350900,"2023-01-26","PTRO"
5075,5200,5000,5100,1073400,"2023-01-27","PTRO"
5100,5250,5075,5125,978500,"2023-01-30","PTRO"
5200,5200,5025,5100,1003900,"2023-01-31","PTRO"
5250,5350,4950,4970,1320500,"2023-02-01","PTRO"
4950,5000,4700,4700,1782100,"2023-02-02","PTRO"
4670,4940,4590,4860,1092800,"2023-02-03","PTRO"
4860,5100,4860,5100,1320200,"2023-02-06","PTRO"
5150,5600,5125,5600,2191700,"2023-02-07","PTRO"
5625,5775,5325,5425,1135300,"2023-02-08","PTRO"
5425,5600,5250,5525,1368000,"2023-02-09","PTRO"
5525,5650,5400,5500,1102600,"2023-02-10","PTRO"
5525,5550,5350,5425,981800,"2023-02-13","PTRO"
5425,5500,5100,5275,1263600,"2023-02-14","PTRO"
5275,5350,5050,5175,1071000,"2023-02-15","PTRO"
5175,5400,5125,5225,1139400,"2023-02-16","PTRO"
5225,5400,5200,5300,1118700,"2023-02-17","PTRO"
5300,5325,5125,5200,1018200,"2023-02-20","PTRO"
5175,5275,5050,5050,1113300,"2023-02-21","PTRO"
5100,5100,4910,4920,1190800,"2023-02-22","PTRO"
4910,4940,4700,4720,1145200,"2023-02-23","PTRO"
4720,4980,4700,4960,1328600,"2023-02-24","PTRO"
4960,5050,4960,4980,1021500,"2023-02-27","PTRO"
4980,5000,4810,4870,1104300,"2023-02-28","PTRO"
4870,4990,4800,4820,1107800,"2023-03-01","PTRO"
4800,4880,4750,4800,1076400,"2023-03-02","PTRO"
4800,4890,4790,4860,1104400,"2023-03-03","PTRO"
4860,4890,4800,4870,1120900,"2023-03-06","PTRO"
4870,4930,4800,4930,1155800,"2023-03-07","PTRO"
4920,4980,4760,4770,1175200,"2023-03-08","PTRO"
4800,4830,4790,4800,1070800,"2023-03-09","PTRO"
4820,4850,4710,4720,1175200,"2023-03-10","PTRO"
4730,4730,4390,4500,1769400,"2023-03-13","PTRO"
4500,4500,4250,4310,1293900,"2023-03-14","PTRO"
4300,4460,4210,4400,1330700,"2023-03-15","PTRO"
4400,4420,4150,4420,1211100,"2023-03-16","PTRO"
4420,4440,4330,4440,1305500,"2023-03-17","PTRO"
4440,4440,4340,4440,1425800,"2023-03-20","PTRO"
4400,4470,4360,4450,1229900,"2023-03-21","PTRO"
4450,4890,4400,4850,1073500,"2023-03-24","PTRO"
4850,5075,4840,5025,1088700,"2023-03-27","PTRO"
5025,5075,4900,4990,1084800,"2023-03-28","PTRO"
5000,5025,4860,4970,1196500,"2023-03-29","PTRO"
4970,4970,4910,4970,1026800,"2023-03-30","PTRO"
4910,5025,4900,4970,1179400,"2023-03-31","PTRO"
4960,5000,4660,4660,1254800,"2023-04-03","PTRO"
4680,4740,4630,4690,1210800,"2023-04-04","PTRO"
4690,4700,4500,4590,982700,"2023-04-05","PTRO"
4590,4600,4500,4510,1153800,"2023-04-06","PTRO"
4510,4560,4400,4430,1160500,"2023-04-10","PTRO"
4430,4630,4360,4630,1169400,"2023-04-11","PTRO"
4640,4750,4500,4700,1187000,"2023-04-12","PTRO"
4700,4710,4630,4710,1162200,"2023-04-13","PTRO"
4700,4780,4670,4770,1328000,"2023-04-14","PTRO"
4760,4810,4620,4770,1076700,"2023-04-17","PTRO"
4770,4770,4620,4650,1154100,"2023-04-18","PTRO"
4750,4750,4500,4550,1265000,"2023-04-26","PTRO"
4590,4880,4590,4850,1120400,"2023-04-27","PTRO"
4850,4870,4770,4840,1215600,"2023-04-28","PTRO"
4860,4860,4690,4730,1129300,"2023-05-02","PTRO"
4740,4740,4640,4740,1203800,"2023-05-03","PTRO"
4760,4800,4660,4690,1057900,"2023-05-04","PTRO"
4700,4700,4580,4580,1051300,"2023-05-05","PTRO"
4580,4730,4500,4660,1199100,"2023-05-08","PTRO"
4660,4670,4560,4580,1112500,"2023-05-09","PTRO"
4600,4750,4600,4730,1100300,"2023-05-10","PTRO"
4750,5000,4750,4970,1271500,"2023-05-11","PTRO"
4970,5275,4970,5275,1530400,"2023-05-12","PTRO"
5300,6000,5275,5850,5936800,"2023-05-15","PTRO"
5900,5950,5450,5450,2637100,"2023-05-16","PTRO"
5450,5450,5075,5250,3613500,"2023-05-17","PTRO"
5250,5375,5100,5300,2614000,"2023-05-19","PTRO"
5325,5475,5325,5425,4219700,"2023-05-22","PTRO"
5425,5525,5425,5425,3305100,"2023-05-23","PTRO"
5425,5500,5325,5500,6183500,"2023-05-24","PTRO"
5125,5125,5125,5125,249100,"2023-05-25","PTRO"
4770,4770,4770,4770,114500,"2023-05-26","PTRO"
4440,4440,4440,4440,180400,"2023-05-29","PTRO"
4270,4270,4140,4150,3742100,"2023-05-30","PTRO"
4140,4290,4100,4230,2127500,"2023-05-31","PTRO"
4230,4230,4120,4130,1603500,"2023-06-05","PTRO"
4130,4230,4130,4190,1702900,"2023-06-06","PTRO"
4190,4190,4110,4140,1740000,"2023-06-07","PTRO"
4140,4140,4000,4000,3936600,"2023-06-08","PTRO"
4000,4050,3910,4030,2627600,"2023-06-09","PTRO"
3990,4040,3950,4000,2065300,"2023-06-12","PTRO"
4000,4020,3800,3800,3206000,"2023-06-13","PTRO"
3810,3930,3530,3880,3734500,"2023-06-14","PTRO"
3870,3950,3840,3900,2017600,"2023-06-15","PTRO"
4000,4000,3730,3730,2821600,"2023-06-16","PTRO"
3850,3860,3700,3700,2212900,"2023-06-19","PTRO"
3780,3800,3660,3660,1821200,"2023-06-20","PTRO"
3660,3720,3640,3650,1816700,"2023-06-21","PTRO"
3660,3700,3640,3640,1835500,"2023-06-22","PTRO"
3600,3650,3600,3620,2276600,"2023-06-23","PTRO"
3620,3630,3580,3600,1017100,"2023-06-26","PTRO"
3590,3640,3580,3620,1053400,"2023-06-27","PTRO"
3630,3650,3550,3650,1958400,"2023-07-03","PTRO"
3650,3680,3600,3630,1116400,"2023-07-04","PTRO"
3630,3660,3600,3630,1110900,"2023-07-05","PTRO"
3650,3720,3630,3720,1214100,"2023-07-06","PTRO"
3720,3750,3660,3700,969700,"2023-07-07","PTRO"
3700,3720,3640,3650,1062800,"2023-07-10","PTRO"
3690,3690,3630,3630,1055600,"2023-07-11","PTRO"
3650,3660,3630,3630,957700,"2023-07-12","PTRO"
3640,3640,3590,3600,716400,"2023-07-13","PTRO"
3600,3600,3500,3570,1422300,"2023-07-14","PTRO"
3570,3610,3560,3600,810100,"2023-07-17","PTRO"
3620,3640,3600,3610,917900,"2023-07-18","PTRO"
3610,3620,3560,3600,909500,"2023-07-20","PTRO"
3600,3620,3590,3600,889900,"2023-07-21","PTRO"
3600,3650,3600,3630,956500,"2023-07-24","PTRO"
3650,3860,3630,3840,2642300,"2023-07-25","PTRO"
3850,3950,3770,3790,2531400,"2023-07-26","PTRO"
3790,3800,3710,3730,1243500,"2023-07-27","PTRO"
3750,3830,3710,3820,1208700,"2023-07-28","PTRO"
3820,3900,3770,3900,1938200,"2023-07-31","PTRO"
3890,3890,3770,3780,1333600,"2023-08-01","PTRO"
3780,3800,3650,3690,1473800,"2023-08-02","PTRO"
3690,3750,3660,3730,852800,"2023-08-03","PTRO"
3740,3740,3690,3700,900600,"2023-08-04","PTRO"
3710,3710,3670,3680,886700,"2023-08-07","PTRO"
3680,3700,3660,3680,847600,"2023-08-08","PTRO"
3680,3700,3610,3610,1056900,"2023-08-09","PTRO"
3610,3680,3610,3670,945500,"2023-08-10","PTRO"
3670,3690,3640,3670,906900,"2023-08-11","PTRO"
3680,3680,3600,3640,1177300,"2023-08-14","PTRO"
3640,3680,3620,3660,872400,"2023-08-15","PTRO"
3670,3670,3620,3660,895000,"2023-08-16","PTRO"
3660,3670,3610,3630,902500,"2023-08-18","PTRO"
3630,3650,3600,3620,912000,"2023-08-21","PTRO"
3620,3650,3600,3620,1257900,"2023-08-22","PTRO"
3620,3640,3600,3610,1123800,"2023-08-23","PTRO"
3610,3620,3430,3480,2951600,"2023-08-24","PTRO"
3500,3550,3340,3340,2423400,"2023-08-25","PTRO"
3370,3410,3300,3410,1649600,"2023-08-28","PTRO"
3410,3540,3410,3430,1323200,"2023-08-29","PTRO"
3480,3480,3380,3390,1208400,"2023-08-30","PTRO"
3390,3400,3360,3370,1098100,"2023-08-31","PTRO"
3380,3590,3360,3400,1085700,"2023-09-01","PTRO"
3430,3560,3420,3430,1334600,"2023-09-04","PTRO"
3440,3460,3410,3430,898200,"2023-09-05","PTRO"
3460,3470,3420,3460,933200,"2023-09-06","PTRO"
3470,3520,3430,3500,1116100,"2023-09-07","PTRO"
3510,3560,3430,3440,1170200,"2023-09-08","PTRO"
3440,3450,3370,3390,1696900,"2023-09-11","PTRO"
3380,3400,3340,3360,1127400,"2023-09-12","PTRO"
3350,3370,3300,3310,1211000,"2023-09-13","PTRO"
3310,3360,3240,3260,1854800,"2023-09-14","PTRO"
3260,3270,3200,3200,1906100,"2023-09-15","PTRO"
3220,3330,3200,3250,1258500,"2023-09-18","PTRO"
3250,3260,3190,3240,1168900,"2023-09-19","PTRO"
3260,3320,3200,3270,1294700,"2023-09-20","PTRO"
3270,3270,3220,3240,1008100,"2023-09-21","PTRO"
3240,3300,3240,3290,868800,"2023-09-22","PTRO"
3290,3300,3230,3230,1125100,"2023-09-25","PTRO"
3230,3250,3210,3210,895500,"2023-09-26","PTRO"
3210,3230,3200,3210,878600,"2023-09-27","PTRO"
3240,3250,3210,3220,821400,"2023-09-29","PTRO"
3220,3240,3190,3200,944700,"2023-10-02","PTRO"
3210,3220,3000,3100,1484000,"2023-10-03","PTRO"
3130,3130,2970,3010,1451500,"2023-10-04","PTRO"
3010,3070,2880,2880,1769800,"2023-10-05","PTRO"
2900,3010,2810,2990,1173400,"2023-10-06","PTRO"
3030,3090,2950,3080,1117300,"2023-10-09","PTRO"
3080,3140,3050,3090,1179600,"2023-10-10","PTRO"
3090,3120,3050,3090,838400,"2023-10-11","PTRO"
3090,3100,3060,3080,778000,"2023-10-12","PTRO"
3080,3080,3020,3040,804200,"2023-10-13","PTRO"
3040,3370,3040,3270,3595200,"2023-10-16","PTRO"
3280,3290,3130,3250,3520000,"2023-10-17","PTRO"
3260,3400,3180,3360,4698700,"2023-10-18","PTRO"
3360,3650,3360,3540,6434200,"2023-10-19","PTRO"
3600,3750,3530,3650,7360300,"2023-10-20","PTRO"
3650,3660,3500,3620,2126300,"2023-10-23","PTRO"
3610,3930,3590,3900,8753200,"2023-10-24","PTRO"
3910,4380,3900,4250,13018800,"2023-10-25","PTRO"
4260,4350,4020,4200,5052700,"2023-10-26","PTRO"
4150,4340,3950,3950,7574200,"2023-10-27","PTRO"
3950,4930,3730,3800,40195400,"2023-10-30","PTRO"
3780,4160,3780,3870,13306300,"2023-10-31","PTRO"
3870,4030,3780,3900,4336700,"2023-11-01","PTRO"
3900,3970,3820,3830,2307600,"2023-11-02","PTRO"
3860,3900,3630,3760,4599200,"2023-11-03","PTRO"
3760,4140,3730,4130,5717300,"2023-11-06","PTRO"
4130,4350,3950,4240,14129000,"2023-11-07","PTRO"
4350,4450,3960,4010,17401200,"2023-11-08","PTRO"
4010,4140,3950,4070,5490100,"2023-11-09","PTRO"
4080,4310,4080,4100,8562100,"2023-11-10","PTRO"
4120,4200,4050,4070,3161300,"2023-11-13","PTRO"
4090,4120,4000,4000,1907200,"2023-11-14","PTRO"
4020,4050,3970,3980,2145200,"2023-11-15","PTRO"
3980,4020,3870,3880,1754500,"2023-11-16","PTRO"
3900,4010,3830,3850,2505400,"2023-11-17","PTRO"
3870,3890,3720,3760,2841700,"2023-11-20","PTRO"
3770,3800,3620,3720,4151300,"2023-11-21","PTRO"
3750,3750,3630,3700,1681500,"2023-11-22","PTRO"
3740,3840,3700,3720,1921200,"2023-11-23","PTRO"
3720,4000,3710,3820,3894900,"2023-11-24","PTRO"
3820,4030,3820,3940,3055500,"2023-11-27","PTRO"
3960,4010,3900,3900,1273500,"2023-11-28","PTRO"
3910,3990,3880,3970,1149600,"2023-11-29","PTRO"
3970,4200,3850,4070,7551900,"2023-11-30","PTRO"
4110,4300,4020,4150,6672000,"2023-12-01","PTRO"
4170,4310,4100,4200,7495100,"2023-12-04","PTRO"
4260,5250,4220,5250,34781600,"2023-12-05","PTRO"
5525,6300,5525,6300,39598400,"2023-12-06","PTRO"
6675,7550,6350,7200,61530800,"2023-12-07","PTRO"
7500,7650,6650,7000,27361700,"2023-12-08","PTRO"
7000,7450,5650,6100,19033400,"2023-12-11","PTRO"
6100,6700,5400,6100,21411700,"2023-12-12","PTRO"
6100,6275,5750,5825,6765900,"2023-12-13","PTRO"
5900,5925,5500,5575,6716900,"2023-12-14","PTRO"
5600,6125,5575,6025,8047500,"2023-12-15","PTRO"
6100,6500,5800,6050,12469000,"2023-12-18","PTRO"
6125,6325,5800,6000,7000400,"2023-12-19","PTRO"
6000,6100,5825,5825,3537500,"2023-12-20","PTRO"
5850,6175,5825,5850,4423300,"2023-12-21","PTRO"
5625,5975,5600,5600,4174300,"2023-12-22","PTRO"
5600,5775,5425,5525,4782600,"2023-12-27","PTRO"
5550,5625,5400,5400,2951500,"2023-12-28","PTRO"
5400,5425,5250,5250,2420200,"2023-12-29","PTRO"
5300,5800,5250,5675,4658800,"2024-01-02","PTRO"
5700,6000,5700,5800,4304400,"2024-01-03","PTRO"
5800,5850,5575,5675,3236000,"2024-01-04","PTRO"
5675,5700,5525,5550,2243100,"2024-01-05","PTRO"
5575,5600,5250,5300,5080700,"2024-01-08","PTRO"
5300,5300,4510,4510,8945600,"2024-01-09","PTRO"
4520,4960,4250,4880,5182500,"2024-01-10","PTRO"
4900,5100,4770,4810,3476400,"2024-01-11","PTRO"
4810,4860,4550,4580,1599300,"2024-01-12","PTRO"
4600,4740,4410,4430,2054500,"2024-01-15","PTRO"
4430,4720,4430,4660,2307200,"2024-01-16","PTRO"
4660,4750,4570,4700,1355200,"2024-01-17","PTRO"
4720,5300,4660,5250,8024200,"2024-01-18","PTRO"
5300,5400,4910,4950,3818200,"2024-01-19","PTRO"
5000,5150,4950,5125,2691700,"2024-01-22","PTRO"
5125,6000,5100,5750,14333700,"2024-01-23","PTRO"
5750,6000,5375,5450,10805800,"2024-01-24","PTRO"
5450,5550,5250,5250,2958400,"2024-01-25","PTRO"
5250,5300,5000,5050,2403600,"2024-01-26","PTRO"
5050,5300,4730,4770,2833600,"2024-01-29","PTRO"
4770,5000,4740,4780,3196700,"2024-01-30","PTRO"
4790,4880,4780,4810,1460800,"2024-01-31","PTRO"
4810,4940,4800,4850,1547200,"2024-02-01","PTRO"
4860,5100,4820,5050,2609700,"2024-02-02","PTRO"
5100,5550,5100,5200,5882500,"2024-02-05","PTRO"
5250,5425,5050,5375,5306100,"2024-02-06","PTRO"
5400,5425,5100,5175,5016000,"2024-02-07","PTRO"
5175,5225,4950,4980,1926700,"2024-02-12","PTRO"
4940,5000,4590,4600,3864300,"2024-02-13","PTRO"
4700,4760,4460,4520,3271900,"2024-02-15","PTRO"
4560,4850,4540,4720,3877900,"2024-02-16","PTRO"
4720,5300,4720,4990,8741300,"2024-02-19","PTRO"
5000,5050,4860,4890,3028300,"2024-02-20","PTRO"
4890,5000,4820,4850,1720600,"2024-02-21","PTRO"
4850,4920,4810,4870,1322500,"2024-02-22","PTRO"
4870,4890,4750,4770,1473900,"2024-02-23","PTRO"
4770,4840,4720,4760,735100,"2024-02-26","PTRO"
4760,4840,4750,4750,619600,"2024-02-27","PTRO"
4760,4970,4720,4800,1766700,"2024-02-28","PTRO"
4800,4900,4770,4820,1337600,"2024-02-29","PTRO"
4820,4870,4760,4780,1188500,"2024-03-01","PTRO"
4770,4830,4750,4780,721900,"2024-03-04","PTRO"
4800,4840,4710,4710,737200,"2024-03-05","PTRO"
4700,4770,4620,4690,1102800,"2024-03-06","PTRO"
4690,4880,4690,4790,2029300,"2024-03-07","PTRO"
4810,4890,4770,4790,1264700,"2024-03-08","PTRO"
4790,4790,4670,4700,801000,"2024-03-13","PTRO"
4700,4830,4680,4700,775000,"2024-03-14","PTRO"
4700,4730,4630,4630,688400,"2024-03-15","PTRO"
4630,4630,4460,4460,1455300,"2024-03-18","PTRO"
4480,4540,4410,4430,723100,"2024-03-19","PTRO"
4430,4470,4200,4280,1787800,"2024-03-20","PTRO"
4280,4450,4250,4410,1868800,"2024-03-21","PTRO"
4410,4470,4320,4330,438200,"2024-03-22","PTRO"
4400,4400,4300,4340,468800,"2024-03-25","PTRO"
4390,4390,4230,4260,743100,"2024-03-26","PTRO"
4260,4320,4250,4280,441400,"2024-03-27","PTRO"
4280,4300,4200,4210,465400,"2024-03-28","PTRO"
4210,4230,3940,4070,1443500,"2024-04-01","PTRO"
4100,4120,4040,4090,599900,"2024-04-02","PTRO"
4090,4380,4040,4350,2232100,"2024-04-03","PTRO"
4410,4560,4370,4390,1964900,"2024-04-04","PTRO"
4390,4600,4390,4480,2758400,"2024-04-05","PTRO"
4490,4500,4350,4410,882100,"2024-04-16","PTRO"
4420,4820,4400,4700,4784500,"2024-04-17","PTRO"
4700,4740,4510,4540,1282200,"2024-04-18","PTRO"
4540,4600,4420,4470,714000,"2024-04-19","PTRO"
4500,4550,4390,4390,741800,"2024-04-22","PTRO"
4400,4520,4390,4420,461600,"2024-04-23","PTRO"
4420,4570,4420,4470,619000,"2024-04-24","PTRO"
4500,4790,4480,4790,2864200,"2024-04-25","PTRO"
4790,5550,4790,5275,14260100,"2024-04-26","PTRO"
5275,5750,5250,5700,10613100,"2024-04-29","PTRO"
5700,5750,5450,5575,7069200,"2024-04-30","PTRO"
5550,6150,5500,6100,10475700,"2024-05-02","PTRO"
6125,6475,5925,6275,6815000,"2024-05-03","PTRO"
6275,7125,6250,6950,12803000,"2024-05-06","PTRO"
7125,7275,7000,7225,6761600,"2024-05-07","PTRO"
7275,7425,6550,6850,7147600,"2024-05-08","PTRO"
6850,7075,6600,6975,4119500,"2024-05-13","PTRO"
7100,7275,6900,7100,5543600,"2024-05-14","PTRO"
7100,8500,7100,8500,19591400,"2024-05-15","PTRO"
8525,9850,8200,8975,23924900,"2024-05-16","PTRO"
9075,9400,8800,8900,11118400,"2024-05-17","PTRO"
8900,9375,8525,8725,4640000,"2024-05-20","PTRO"
8850,9225,8675,8975,4804600,"2024-05-21","PTRO"
9000,9300,8875,8950,4531300,"2024-05-22","PTRO"
8975,9075,7875,7950,8473300,"2024-05-27","PTRO"
8025,8700,7950,8300,8344400,"2024-05-28","PTRO"
8300,8375,6650,6850,24775400,"2024-05-29","PTRO"
6925,7125,6575,6750,7375100,"2024-05-30","PTRO"
6775,6925,6650,6750,2608500,"2024-05-31","PTRO"
6750,7775,6600,7650,13944800,"2024-06-03","PTRO"
7700,8225,7675,8100,12621200,"2024-06-04","PTRO"
8000,8225,7675,7725,6850000,"2024-06-05","PTRO"
7800,8100,7750,7875,3138600,"2024-06-06","PTRO"
7925,8150,7925,7975,2875100,"2024-06-07","PTRO"
8050,9300,8025,9300,12005100,"2024-06-10","PTRO"
9350,9775,8650,8750,16202200,"2024-06-11","PTRO"
8775,8950,8200,8350,6324000,"2024-06-12","PTRO"
8450,8800,8450,8650,6230500,"2024-06-13","PTRO"
8700,8875,8175,8200,5816600,"2024-06-14","PTRO"
8300,8550,8225,8275,2801500,"2024-06-19","PTRO"
8325,8475,7975,8150,2593000,"2024-06-20","PTRO"
8150,8500,8150,8250,3949900,"2024-06-21","PTRO"
8300,8400,8050,8100,2391100,"2024-06-24","PTRO"
8125,8175,7775,7850,4354100,"2024-06-25","PTRO"
7850,8000,7725,7725,2894200,"2024-06-26","PTRO"
7800,8400,7725,8300,6103300,"2024-06-27","PTRO"
8350,8600,8200,8425,5436600,"2024-06-28","PTRO"
8450,9075,8450,8875,10051500,"2024-07-01","PTRO"
8975,9050,8675,8750,7250300,"2024-07-02","PTRO"
8750,9150,8625,9075,8965200,"2024-07-03","PTRO"
9100,9375,8750,8925,8768900,"2024-07-04","PTRO"
8975,9100,8700,8800,4365400,"2024-07-05","PTRO"
8850,8900,8650,8750,3400300,"2024-07-08","PTRO"
8750,9250,8750,8850,6828300,"2024-07-09","PTRO"
8925,9225,8875,8950,4406000,"2024-07-10","PTRO"
9000,9125,8950,9000,2114800,"2024-07-11","PTRO"
9075,9100,8725,8900,2945100,"2024-07-12","PTRO"
8925,9075,8875,8875,1556700,"2024-07-15","PTRO"
8900,8925,8400,8400,4404200,"2024-07-16","PTRO"
8400,8550,8000,8175,4332400,"2024-07-17","PTRO"
8175,8650,8175,8650,3932300,"2024-07-18","PTRO"
8650,8775,8425,8475,2389400,"2024-07-19","PTRO"
8575,8750,8500,8600,1646200,"2024-07-22","PTRO"
8600,8725,8400,8425,1336600,"2024-07-23","PTRO"
8425,8575,8300,8300,1636200,"2024-07-24","PTRO"
8300,8325,8025,8100,2229600,"2024-07-25","PTRO"
8125,8250,8075,8200,1406000,"2024-07-26","PTRO"
8200,8300,8025,8025,2307600,"2024-07-29","PTRO"
8025,8075,7775,7800,2972800,"2024-07-30","PTRO"
7800,7975,7775,7825,1692700,"2024-07-31","PTRO"
7875,8000,7825,7900,1415800,"2024-08-01","PTRO"
7950,8050,7825,8000,2244400,"2024-08-02","PTRO"
8025,8025,6925,7075,5654800,"2024-08-05","PTRO"
7075,7550,7075,7475,3342800,"2024-08-06","PTRO"
7625,7900,7475,7700,2967500,"2024-08-07","PTRO"
7725,7800,7600,7700,1498300,"2024-08-08","PTRO"
7725,7975,7725,7925,1783500,"2024-08-09","PTRO"
7975,8025,7850,7925,1608400,"2024-08-12","PTRO"
7925,8650,7900,8600,6848800,"2024-08-13","PTRO"
8625,9000,8600,8700,8874000,"2024-08-14","PTRO"
8700,8850,8475,8625,2834200,"2024-08-15","PTRO"
8700,8775,8550,8625,1885900,"2024-08-16","PTRO"
8700,8900,8650,8675,2002000,"2024-08-19","PTRO"
8700,8850,8550,8550,1380200,"2024-08-20","PTRO"
8625,8825,8550,8800,2185700,"2024-08-21","PTRO"
8800,9100,8500,8500,7656900,"2024-08-22","PTRO"
8500,8925,8500,8700,2179200,"2024-08-23","PTRO"
8750,9075,8750,8950,3493800,"2024-08-26","PTRO"
8950,9100,8850,8950,1549800,"2024-08-27","PTRO"
8975,10725,8950,10725,20178100,"2024-08-28","PTRO"
11200,12850,11075,12125,33282200,"2024-08-29","PTRO"
12175,13950,12125,12600,21504000,"2024-08-30","PTRO"
12900,14425,12850,13250,23169000,"2024-09-02","PTRO"
13500,13775,12325,13000,11101100,"2024-09-03","PTRO"
12800,14000,12725,14000,13933400,"2024-09-04","PTRO"
14100,14225,13100,13200,11700800,"2024-09-05","PTRO"
13300,13800,13250,13650,6655600,"2024-09-06","PTRO"
13675,14275,13400,13500,9676700,"2024-09-09","PTRO"
13650,14200,13600,13725,8268100,"2024-09-10","PTRO"
13800,13900,13400,13500,5032100,"2024-09-11","PTRO"
13425,13650,13250,13350,3975200,"2024-09-12","PTRO"
13350,13575,13300,13350,2064300,"2024-09-13","PTRO"
13350,13925,12875,13300,9879600,"2024-09-17","PTRO"
13400,13450,12950,12950,2971200,"2024-09-18","PTRO"
13100,13300,12950,13000,4425200,"2024-09-19","PTRO"
13000,13000,10400,11650,19337700,"2024-09-20","PTRO"
11625,12650,11575,12450,7621500,"2024-09-23","PTRO"
12600,14125,12500,13725,16192000,"2024-09-24","PTRO"
13750,15200,13750,14200,25478400,"2024-09-25","PTRO"
14300,15100,13600,13900,19480700,"2024-09-26","PTRO"
13925,14200,13275,13450,10582700,"2024-09-27","PTRO"
13425,14375,13425,14025,9447100,"2024-09-30","PTRO"
14100,14700,14100,14375,10809700,"2024-10-01","PTRO"
14500,14600,13650,14150,6857800,"2024-10-02","PTRO"
14250,14350,13850,13975,4656900,"2024-10-03","PTRO"
14050,14125,13400,13400,5501000,"2024-10-04","PTRO"
13600,13775,12825,13250,5640900,"2024-10-07","PTRO"
13250,13950,13100,13950,4822800,"2024-10-08","PTRO"
14025,14400,13900,14100,5745400,"2024-10-09","PTRO"
14225,14250,13750,13800,3147500,"2024-10-10","PTRO"
13875,14250,13850,14100,2647400,"2024-10-11","PTRO"
14125,14975,14125,14450,6775500,"2024-10-14","PTRO"
14600,14850,14250,14400,3773600,"2024-10-15","PTRO"
14400,14675,14200,14325,3421900,"2024-10-16","PTRO"
14450,14675,14275,14500,3864000,"2024-10-17","PTRO"
14600,14725,14325,14325,3035000,"2024-10-18","PTRO"
14350,14575,14350,14350,2891800,"2024-10-21","PTRO"
14375,17200,14350,17200,18738900,"2024-10-22","PTRO"
17600,18075,16350,16500,16324900,"2024-10-23","PTRO"
16500,17800,16500,17000,11677200,"2024-10-24","PTRO"
17050,17500,16800,16900,5188400,"2024-10-25","PTRO"
16925,17275,16300,16300,6158000,"2024-10-28","PTRO"
16500,17225,16500,16800,4954400,"2024-10-29","PTRO"
16825,17050,16600,16675,3110000,"2024-10-30","PTRO"
16825,19975,16675,18200,24788600,"2024-10-31","PTRO"
18500,19075,17900,17925,14894700,"2024-11-01","PTRO"