"Open","High","Low","Close","Volume","Date","Emiten"
213.33332824707,220,200,213.33332824707,226503000,"2007-11-08","PTSN"
213.33332824707,213.33332824707,203.33332824707,213.33332824707,60423000,"2007-11-09","PTSN"
206.66667175293,210,200,206.66667175293,50386500,"2007-11-12","PTSN"
200,206.66667175293,200,200,43675500,"2007-11-13","PTSN"
203.33332824707,206.66667175293,200,203.33332824707,5767500,"2007-11-14","PTSN"
206.66667175293,220,200,220,27760500,"2007-11-15","PTSN"
210,213.33332824707,206.66667175293,213.33332824707,1275000,"2007-11-16","PTSN"
213.33332824707,213.33332824707,206.66667175293,210,1405500,"2007-11-19","PTSN"
210,210,200,210,4377000,"2007-11-20","PTSN"
206.66667175293,210,196.66667175293,203.33332824707,2919000,"2007-11-21","PTSN"
200,203.33332824707,196.66667175293,200,1905000,"2007-11-22","PTSN"
200,203.33332824707,196.66667175293,200,1963500,"2007-11-23","PTSN"
196.66667175293,200,193.33332824707,196.66667175293,603000,"2007-11-26","PTSN"
196.66667175293,196.66667175293,193.33332824707,196.66667175293,474000,"2007-11-27","PTSN"
200,200,190,200,1230000,"2007-11-28","PTSN"
193.33332824707,203.33332824707,190,193.33332824707,174000,"2007-11-29","PTSN"
200,200,190,200,513000,"2007-11-30","PTSN"
203.33332824707,203.33332824707,190,203.33332824707,1875000,"2007-12-03","PTSN"
203.33332824707,203.33332824707,196.66667175293,203.33332824707,687000,"2007-12-04","PTSN"
196.66667175293,206.66667175293,196.66667175293,206.66667175293,2577000,"2007-12-05","PTSN"
210,210,200,210,1882500,"2007-12-06","PTSN"
216.66667175293,216.66667175293,196.66667175293,216.66667175293,14739000,"2007-12-07","PTSN"
200,206.66667175293,200,200,7704000,"2007-12-10","PTSN"
196.66667175293,203.33332824707,196.66667175293,196.66667175293,727500,"2007-12-11","PTSN"
193.33332824707,196.66667175293,193.33332824707,193.33332824707,730500,"2007-12-12","PTSN"
193.33332824707,196.66667175293,190,193.33332824707,1656000,"2007-12-13","PTSN"
193.33332824707,193.33332824707,190,193.33332824707,1245000,"2007-12-14","PTSN"
196.66667175293,196.66667175293,186.66667175293,196.66667175293,1014000,"2007-12-17","PTSN"
196.66667175293,196.66667175293,190,190,1197000,"2007-12-18","PTSN"
193.33332824707,193.33332824707,190,193.33332824707,1150500,"2007-12-19","PTSN"
193.33332824707,196.66667175293,190,196.66667175293,472500,"2007-12-26","PTSN"
196.66667175293,196.66667175293,193.33332824707,196.66667175293,537000,"2007-12-27","PTSN"
196.66667175293,216.66667175293,193.33332824707,216.66667175293,20596500,"2007-12-28","PTSN"
216.66667175293,216.66667175293,216.66667175293,216.66667175293,0,"2007-12-31","PTSN"
223.33332824707,223.33332824707,186.66667175293,200,807000,"2008-01-02","PTSN"
200,200,193.33332824707,200,99000,"2008-01-03","PTSN"
200,200,200,200,9,"2008-01-04","PTSN"
193.33332824707,193.33332824707,193.33332824707,193.33332824707,60000,"2008-01-07","PTSN"
193.33332824707,196.66667175293,190,193.33332824707,577500,"2008-01-08","PTSN"
186.66667175293,196.66667175293,186.66667175293,196.66667175293,10500,"2008-01-09","PTSN"
213.33332824707,213.33332824707,186.66667175293,186.66667175293,616500,"2008-01-14","PTSN"
186.66667175293,190,186.66667175293,186.66667175293,316500,"2008-01-15","PTSN"
166.66667175293,190,166.66667175293,180,546000,"2008-01-16","PTSN"
173.33332824707,183.33332824707,170,183.33332824707,271500,"2008-01-17","PTSN"
180,180,173.33332824707,180,2902500,"2008-01-18","PTSN"
176.66667175293,193.33332824707,170,176.66667175293,9360000,"2008-01-21","PTSN"
166.66667175293,173.33332824707,126.666664123535,166.66667175293,982500,"2008-01-22","PTSN"
153.33332824707,180,153.33332824707,170,157500,"2008-01-23","PTSN"
176.66667175293,180,166.66667175293,176.66667175293,1480500,"2008-01-24","PTSN"
173.33332824707,176.66667175293,170,173.33332824707,69000,"2008-01-25","PTSN"
173.33332824707,173.33332824707,173.33332824707,173.33332824707,6,"2008-01-28","PTSN"
183.33332824707,183.33332824707,166.66667175293,170,174000,"2008-01-29","PTSN"
160,170,160,170,3000,"2008-01-30","PTSN"
163.33332824707,163.33332824707,160,163.33332824707,520500,"2008-01-31","PTSN"
170,170,163.33332824707,170,2251500,"2008-02-01","PTSN"
166.66667175293,170,166.66667175293,166.66667175293,1176000,"2008-02-04","PTSN"
166.66667175293,166.66667175293,163.33332824707,166.66667175293,151500,"2008-02-05","PTSN"
166.66667175293,163.33332824707,163.33332824707,163.33332824707,15000,"2008-02-06","PTSN"
163.33332824707,163.33332824707,160,163.33332824707,324000,"2008-02-11","PTSN"
163.33332824707,166.66667175293,163.33332824707,163.33332824707,751500,"2008-02-12","PTSN"
163.33332824707,166.66667175293,163.33332824707,163.33332824707,306000,"2008-02-13","PTSN"
166.66667175293,166.66667175293,163.33332824707,166.66667175293,1197000,"2008-02-14","PTSN"
173.33332824707,173.33332824707,163.33332824707,173.33332824707,606000,"2008-02-15","PTSN"
176.66667175293,176.66667175293,173.33332824707,176.66667175293,903000,"2008-02-18","PTSN"
183.33332824707,183.33332824707,170,183.33332824707,1531500,"2008-02-19","PTSN"
180,180,176.66667175293,180,1285500,"2008-02-20","PTSN"
180,186.66667175293,176.66667175293,180,718500,"2008-02-21","PTSN"
180,183.33332824707,173.33332824707,180,382500,"2008-02-22","PTSN"
183.33332824707,186.66667175293,183.33332824707,183.33332824707,456000,"2008-02-25","PTSN"
180,180,176.66667175293,180,616500,"2008-02-26","PTSN"
173.33332824707,180,173.33332824707,173.33332824707,445500,"2008-02-27","PTSN"
173.33332824707,176.66667175293,173.33332824707,173.33332824707,757500,"2008-02-28","PTSN"
166.66667175293,173.33332824707,166.66667175293,166.66667175293,361500,"2008-02-29","PTSN"
166.66667175293,166.66667175293,166.66667175293,166.66667175293,1500,"2008-03-03","PTSN"
133.33332824707,166.66667175293,133.33332824707,166.66667175293,303000,"2008-03-04","PTSN"
166.66667175293,166.66667175293,166.66667175293,166.66667175293,3e+05,"2008-03-05","PTSN"
166.66667175293,166.66667175293,163.33332824707,166.66667175293,1266000,"2008-03-06","PTSN"
166.66667175293,166.66667175293,153.33332824707,166.66667175293,1362000,"2008-03-10","PTSN"
166.66667175293,166.66667175293,156.66667175293,156.66667175293,60000,"2008-03-11","PTSN"
163.33332824707,166.66667175293,160,163.33332824707,1816500,"2008-03-12","PTSN"
163.33332824707,163.33332824707,163.33332824707,163.33332824707,1500,"2008-03-13","PTSN"
163.33332824707,163.33332824707,160,163.33332824707,4500,"2008-03-14","PTSN"
156.66667175293,156.66667175293,156.66667175293,156.66667175293,30000,"2008-03-17","PTSN"
163.33332824707,163.33332824707,140,160,3826500,"2008-03-18","PTSN"
166.66667175293,173.33332824707,143.33332824707,173.33332824707,648000,"2008-03-19","PTSN"
160,160,153.33332824707,160,34500,"2008-03-24","PTSN"
163.33332824707,166.66667175293,158.33332824707,163.33332824707,60000,"2008-03-25","PTSN"
161.66667175293,166.66667175293,161.66667175293,161.66667175293,156000,"2008-03-26","PTSN"
166.66667175293,176.66667175293,166.66667175293,176.66667175293,415500,"2008-03-27","PTSN"
166.66667175293,183.33332824707,163.33332824707,183.33332824707,2430000,"2008-03-28","PTSN"
170,216.66667175293,170,216.66667175293,41155500,"2008-03-31","PTSN"
176.66667175293,200,176.66667175293,200,1873500,"2008-04-01","PTSN"
200,200,200,200,0,"2008-04-02","PTSN"
193.33332824707,193.33332824707,160,193.33332824707,1729500,"2008-04-03","PTSN"
183.33332824707,190,170,186.66667175293,15000,"2008-04-04","PTSN"
176.66667175293,186.66667175293,170,186.66667175293,49500,"2008-04-07","PTSN"
180,183.33332824707,173.33332824707,180,16500,"2008-04-08","PTSN"
170,190,160,190,775500,"2008-04-09","PTSN"
190,190,190,190,6,"2008-04-10","PTSN"
173.33332824707,176.66667175293,173.33332824707,173.33332824707,52500,"2008-04-11","PTSN"
186.66667175293,186.66667175293,183.33332824707,186.66667175293,46500,"2008-04-14","PTSN"
186.66667175293,190,186.66667175293,186.66667175293,1095000,"2008-04-15","PTSN"
173.33332824707,186.66667175293,173.33332824707,186.66667175293,75000,"2008-04-16","PTSN"
173.33332824707,183.33332824707,170,183.33332824707,666000,"2008-04-17","PTSN"
176.66667175293,183.33332824707,170,176.66667175293,447000,"2008-04-18","PTSN"
176.66667175293,176.66667175293,166.66667175293,176.66667175293,1458000,"2008-04-21","PTSN"
170,180,170,180,195000,"2008-04-22","PTSN"
166.66667175293,170,166.66667175293,166.66667175293,307500,"2008-04-23","PTSN"
166.66667175293,166.66667175293,166.66667175293,166.66667175293,9,"2008-04-24","PTSN"
166.66667175293,166.66667175293,166.66667175293,166.66667175293,6,"2008-04-25","PTSN"
160,176.66667175293,160,176.66667175293,261000,"2008-04-28","PTSN"
176.66667175293,180,176.66667175293,180,1113000,"2008-04-29","PTSN"
180,180,180,180,0,"2008-04-30","PTSN"
170,193.33332824707,170,193.33332824707,1777500,"2008-05-05","PTSN"
186.66667175293,186.66667175293,183.33332824707,183.33332824707,2283000,"2008-05-06","PTSN"
193.33332824707,193.33332824707,186.66667175293,186.66667175293,988500,"2008-05-07","PTSN"
176.66667175293,186.66667175293,176.66667175293,186.66667175293,15000,"2008-05-08","PTSN"
170,170,170,170,1500,"2008-05-09","PTSN"
193.33332824707,193.33332824707,193.33332824707,193.33332824707,7500,"2008-05-12","PTSN"
173.33332824707,193.33332824707,173.33332824707,193.33332824707,328500,"2008-05-13","PTSN"
180,193.33332824707,180,193.33332824707,57000,"2008-05-14","PTSN"
186.66667175293,193.33332824707,186.66667175293,193.33332824707,829500,"2008-05-15","PTSN"
183.33332824707,193.33332824707,183.33332824707,193.33332824707,780000,"2008-05-16","PTSN"
176.66667175293,193.33332824707,176.66667175293,193.33332824707,1053000,"2008-05-21","PTSN"
193.33332824707,193.33332824707,193.33332824707,193.33332824707,0,"2008-05-22","PTSN"
176.66667175293,193.33332824707,176.66667175293,193.33332824707,195000,"2008-05-23","PTSN"
180,190,180,190,252000,"2008-05-26","PTSN"
186.66667175293,200,186.66667175293,200,1929000,"2008-05-27","PTSN"
193.33332824707,193.33332824707,186.66667175293,193.33332824707,439500,"2008-05-28","PTSN"
186.66667175293,193.33332824707,183.33332824707,193.33332824707,564000,"2008-05-29","PTSN"
186.66667175293,193.33332824707,186.66667175293,193.33332824707,270000,"2008-05-30","PTSN"
183.33332824707,190,183.33332824707,190,234000,"2008-06-02","PTSN"
190,190,183.33332824707,190,1062000,"2008-06-03","PTSN"
190,190,183.33332824707,190,1335000,"2008-06-04","PTSN"
193.33332824707,193.33332824707,186.66667175293,193.33332824707,135000,"2008-06-05","PTSN"
183.33332824707,193.33332824707,183.33332824707,193.33332824707,576000,"2008-06-06","PTSN"
180,183.33332824707,176.66667175293,180,210000,"2008-06-09","PTSN"
180,190,180,190,574500,"2008-06-10","PTSN"
180,180,180,180,1500,"2008-06-11","PTSN"
176.66667175293,190,176.66667175293,190,76500,"2008-06-12","PTSN"
190,190,190,190,6,"2008-06-13","PTSN"
190,190,190,190,6,"2008-06-16","PTSN"
190,190,190,190,6,"2008-06-17","PTSN"
190,190,176.66667175293,190,15000,"2008-06-18","PTSN"
190,190,176.66667175293,190,445500,"2008-06-19","PTSN"
190,190,186.66667175293,190,31500,"2008-06-20","PTSN"
190,190,190,190,9,"2008-06-23","PTSN"
190,190,183.33332824707,190,70500,"2008-06-24","PTSN"
180,190,180,190,16500,"2008-06-25","PTSN"
186.66667175293,186.66667175293,183.33332824707,186.66667175293,15000,"2008-06-26","PTSN"
183.33332824707,193.33332824707,183.33332824707,193.33332824707,271500,"2008-06-27","PTSN"
193.33332824707,210,186.66667175293,210,26754000,"2008-06-30","PTSN"
173.33332824707,193.33332824707,170,193.33332824707,1261500,"2008-07-01","PTSN"
173.33332824707,193.33332824707,173.33332824707,193.33332824707,1162500,"2008-07-02","PTSN"
183.33332824707,193.33332824707,183.33332824707,193.33332824707,1386000,"2008-07-03","PTSN"
180,190,180,190,72000,"2008-07-04","PTSN"
190,196.66667175293,186.66667175293,190,4500,"2008-07-07","PTSN"
180,190,180,190,891000,"2008-07-08","PTSN"
186.66667175293,186.66667175293,176.66667175293,186.66667175293,1801500,"2008-07-09","PTSN"
186.66667175293,186.66667175293,180,186.66667175293,127500,"2008-07-10","PTSN"
180,180,180,180,15000,"2008-07-11","PTSN"
176.66667175293,180,176.66667175293,176.66667175293,24000,"2008-07-14","PTSN"
180,180,180,180,1500,"2008-07-15","PTSN"
180,180,180,180,6,"2008-07-16","PTSN"
170,183.33332824707,170,183.33332824707,13500,"2008-07-17","PTSN"
183.33332824707,183.33332824707,180,183.33332824707,7500,"2008-07-18","PTSN"
183.33332824707,183.33332824707,183.33332824707,183.33332824707,6,"2008-07-21","PTSN"
183.33332824707,183.33332824707,183.33332824707,183.33332824707,6,"2008-07-22","PTSN"
166.66667175293,183.33332824707,166.66667175293,183.33332824707,15000,"2008-07-23","PTSN"
166.66667175293,166.66667175293,166.66667175293,166.66667175293,1500,"2008-07-24","PTSN"
163.33332824707,180,163.33332824707,180,9000,"2008-07-25","PTSN"
180,180,180,180,9,"2008-07-28","PTSN"
170,183.33332824707,170,183.33332824707,34500,"2008-07-29","PTSN"
183.33332824707,183.33332824707,173.33332824707,183.33332824707,19500,"2008-07-31","PTSN"
183.33332824707,183.33332824707,183.33332824707,183.33332824707,6,"2008-08-01","PTSN"
183.33332824707,183.33332824707,183.33332824707,183.33332824707,6,"2008-08-04","PTSN"
183.33332824707,183.33332824707,183.33332824707,183.33332824707,6,"2008-08-05","PTSN"
183.33332824707,183.33332824707,183.33332824707,183.33332824707,6,"2008-08-06","PTSN"
183.33332824707,183.33332824707,176.66667175293,183.33332824707,16500,"2008-08-07","PTSN"
183.33332824707,183.33332824707,183.33332824707,183.33332824707,6,"2008-08-08","PTSN"
170,183.33332824707,170,183.33332824707,1968000,"2008-08-11","PTSN"
173.33332824707,183.33332824707,173.33332824707,183.33332824707,9000,"2008-08-12","PTSN"
156.66667175293,183.33332824707,156.66667175293,183.33332824707,133500,"2008-08-13","PTSN"
183.33332824707,183.33332824707,183.33332824707,183.33332824707,6,"2008-08-14","PTSN"
170,183.33332824707,170,183.33332824707,58500,"2008-08-15","PTSN"
180,180,173.33332824707,180,3000,"2008-08-19","PTSN"
180,180,173.33332824707,180,40500,"2008-08-20","PTSN"
180,180,173.33332824707,180,25500,"2008-08-21","PTSN"
180,180,180,180,9,"2008-08-22","PTSN"
180,180,173.33332824707,180,210000,"2008-08-25","PTSN"
176.66667175293,180,173.33332824707,176.66667175293,216000,"2008-08-26","PTSN"
176.66667175293,176.66667175293,170,176.66667175293,82500,"2008-08-27","PTSN"
176.66667175293,176.66667175293,173.33332824707,176.66667175293,97500,"2008-08-28","PTSN"
176.66667175293,176.66667175293,176.66667175293,176.66667175293,9,"2008-08-29","PTSN"
176.66667175293,176.66667175293,170,176.66667175293,34500,"2008-09-01","PTSN"
176.66667175293,176.66667175293,176.66667175293,176.66667175293,6,"2008-09-02","PTSN"
173.33332824707,173.33332824707,170,173.33332824707,3000,"2008-09-03","PTSN"
173.33332824707,173.33332824707,173.33332824707,173.33332824707,9,"2008-09-04","PTSN"
173.33332824707,173.33332824707,173.33332824707,173.33332824707,6,"2008-09-05","PTSN"
173.33332824707,173.33332824707,173.33332824707,173.33332824707,9,"2008-09-08","PTSN"
156.66667175293,173.33332824707,140,173.33332824707,2754000,"2008-09-09","PTSN"
143.33332824707,170,143.33332824707,170,10500,"2008-09-10","PTSN"
170,170,156.66667175293,170,28500,"2008-09-11","PTSN"
170,170,170,170,6,"2008-09-12","PTSN"
150,170,150,170,7500,"2008-09-15","PTSN"
140,166.66667175293,140,166.66667175293,103500,"2008-09-16","PTSN"
153.33332824707,170,153.33332824707,166.66667175293,27000,"2008-09-17","PTSN"
166.66667175293,166.66667175293,166.66667175293,166.66667175293,37500,"2008-09-18","PTSN"
156.66667175293,166.66667175293,156.66667175293,166.66667175293,36000,"2008-09-19","PTSN"
163.33332824707,163.33332824707,156.66667175293,163.33332824707,100500,"2008-09-22","PTSN"
163.33332824707,163.33332824707,163.33332824707,163.33332824707,7500,"2008-09-23","PTSN"
163.33332824707,163.33332824707,163.33332824707,163.33332824707,6,"2008-09-24","PTSN"
163.33332824707,163.33332824707,163.33332824707,163.33332824707,3,"2008-09-25","PTSN"
160,160,160,160,1500,"2008-09-26","PTSN"
160,160,160,160,6,"2008-10-06","PTSN"
156.66667175293,156.66667175293,156.66667175293,156.66667175293,105000,"2008-10-07","PTSN"
156.66667175293,156.66667175293,156.66667175293,156.66667175293,6,"2008-10-08","PTSN"
156.66667175293,156.66667175293,156.66667175293,156.66667175293,0,"2008-10-09","PTSN"
156.66667175293,156.66667175293,156.66667175293,156.66667175293,0,"2008-10-10","PTSN"
156.66667175293,156.66667175293,156.66667175293,156.66667175293,0,"2008-10-13","PTSN"
156.66667175293,156.66667175293,156.66667175293,156.66667175293,9,"2008-10-14","PTSN"
143.33332824707,153.33332824707,141.66667175293,143.33332824707,10500,"2008-10-15","PTSN"
156.66667175293,156.66667175293,130,136.66667175293,24000,"2008-10-16","PTSN"
123.333335876465,140,123.333335876465,133.33332824707,22500,"2008-10-17","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,6,"2008-10-20","PTSN"
143.33332824707,143.33332824707,140,143.33332824707,4500,"2008-10-21","PTSN"
143.33332824707,143.33332824707,143.33332824707,143.33332824707,0,"2008-10-22","PTSN"
130,146.66667175293,130,146.66667175293,10500,"2008-10-23","PTSN"
133.33332824707,143.33332824707,133.33332824707,143.33332824707,13500,"2008-10-24","PTSN"
143.33332824707,143.33332824707,143.33332824707,143.33332824707,0,"2008-10-27","PTSN"
143.33332824707,143.33332824707,143.33332824707,143.33332824707,0,"2008-10-28","PTSN"
130,130,130,130,6000,"2008-10-29","PTSN"
131.66667175293,131.66667175293,130,131.66667175293,4500,"2008-10-30","PTSN"
131.66667175293,131.66667175293,131.66667175293,131.66667175293,0,"2008-10-31","PTSN"
131.66667175293,131.66667175293,131.66667175293,131.66667175293,9,"2008-11-03","PTSN"
131.66667175293,131.66667175293,131.66667175293,131.66667175293,9,"2008-11-04","PTSN"
131.66667175293,131.66667175293,131.66667175293,131.66667175293,6,"2008-11-05","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,1500,"2008-11-06","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,9,"2008-11-07","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2008-11-10","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,9,"2008-11-11","PTSN"
128.33332824707,145,128.33332824707,141.66667175293,4500,"2008-11-12","PTSN"
130,130,128.33332824707,130,3000,"2008-11-13","PTSN"
118.333335876465,130,118.333335876465,130,13500,"2008-11-14","PTSN"
148.33332824707,148.33332824707,130,130,3000,"2008-11-17","PTSN"
130,130,130,130,9,"2008-11-18","PTSN"
133.33332824707,148.33332824707,133.33332824707,133.33332824707,6000,"2008-11-19","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,9,"2008-11-20","PTSN"
131.66667175293,131.66667175293,131.66667175293,131.66667175293,1500,"2008-11-21","PTSN"
131.66667175293,131.66667175293,131.66667175293,131.66667175293,9,"2008-11-24","PTSN"
131.66667175293,131.66667175293,120,120,4500,"2008-11-25","PTSN"
131.66667175293,131.66667175293,108.333335876465,125,15000,"2008-11-26","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,1500,"2008-11-27","PTSN"
103.333335876465,113.333335876465,103.333335876465,113.333335876465,22500,"2008-11-28","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,6,"2008-12-01","PTSN"
120,131.66667175293,113.333335876465,113.333335876465,4500,"2008-12-02","PTSN"
108.333335876465,108.333335876465,108.333335876465,108.333335876465,1500,"2008-12-03","PTSN"
108.333335876465,108.333335876465,108.333335876465,108.333335876465,6,"2008-12-04","PTSN"
108.333335876465,108.333335876465,108.333335876465,108.333335876465,9,"2008-12-05","PTSN"
98.3333358764648,108.333335876465,98.3333358764648,108.333335876465,3000,"2008-12-09","PTSN"
108.333335876465,108.333335876465,108.333335876465,108.333335876465,0,"2008-12-10","PTSN"
108.333335876465,108.333335876465,108.333335876465,108.333335876465,6,"2008-12-11","PTSN"
98.3333358764648,98.3333358764648,98.3333358764648,98.3333358764648,1500,"2008-12-12","PTSN"
105,111.666664123535,105,111.666664123535,3000,"2008-12-15","PTSN"
111.666664123535,111.666664123535,111.666664123535,111.666664123535,9,"2008-12-16","PTSN"
111.666664123535,111.666664123535,111.666664123535,111.666664123535,9,"2008-12-17","PTSN"
111.666664123535,111.666664123535,111.666664123535,111.666664123535,9,"2008-12-18","PTSN"
111.666664123535,111.666664123535,111.666664123535,111.666664123535,9,"2008-12-19","PTSN"
101.666664123535,108.333335876465,101.666664123535,108.333335876465,3000,"2008-12-22","PTSN"
100,106.666664123535,98.3333358764648,106.666664123535,16500,"2008-12-23","PTSN"
106.666664123535,106.666664123535,106.666664123535,106.666664123535,1500,"2008-12-24","PTSN"
101.666664123535,110,101.666664123535,110,4500,"2008-12-30","PTSN"
110,110,110,110,0,"2008-12-31","PTSN"
116.666664123535,120,101.666664123535,116.666664123535,4500,"2009-01-05","PTSN"
118.333335876465,118.333335876465,105,113.333335876465,33000,"2009-01-06","PTSN"
121.666664123535,121.666664123535,103.333335876465,111.666664123535,37500,"2009-01-07","PTSN"
111.666664123535,111.666664123535,111.666664123535,111.666664123535,0,"2009-01-08","PTSN"
111.666664123535,111.666664123535,111.666664123535,111.666664123535,9,"2009-01-09","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,1500,"2009-01-12","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-01-13","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-01-14","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-01-15","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-01-16","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-01-19","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-01-20","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-01-21","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-01-22","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-01-23","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-01-27","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-01-28","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-01-29","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-01-30","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-02-02","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-02-03","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-02-04","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,9,"2009-02-05","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-02-06","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-02-09","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-02-10","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-02-11","PTSN"
121.666664123535,121.666664123535,121.666664123535,121.666664123535,0,"2009-02-12","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,1500,"2009-02-13","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-02-16","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,0,"2009-02-17","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-02-18","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-02-19","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,0,"2009-02-20","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,6,"2009-02-23","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-02-24","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-02-25","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-02-26","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-02-27","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,0,"2009-03-02","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-03-03","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,9,"2009-03-04","PTSN"
120,123.333335876465,120,120,1107000,"2009-03-05","PTSN"
120,120,120,120,9,"2009-03-06","PTSN"
130,146.66667175293,121.666664123535,121.666664123535,6000,"2009-03-10","PTSN"
131.66667175293,141.66667175293,116.666664123535,116.666664123535,4500,"2009-03-11","PTSN"
125,141.66667175293,125,141.66667175293,6000,"2009-03-12","PTSN"
153.33332824707,153.33332824707,153.33332824707,153.33332824707,1500,"2009-03-13","PTSN"
153.33332824707,153.33332824707,153.33332824707,153.33332824707,0,"2009-03-16","PTSN"
153.33332824707,153.33332824707,153.33332824707,153.33332824707,0,"2009-03-17","PTSN"
153.33332824707,153.33332824707,153.33332824707,153.33332824707,9,"2009-03-18","PTSN"
153.33332824707,153.33332824707,153.33332824707,153.33332824707,0,"2009-03-19","PTSN"
153.33332824707,158.33332824707,133.33332824707,153.33332824707,1824000,"2009-03-20","PTSN"
131.66667175293,150,131.66667175293,150,913500,"2009-03-23","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,9000,"2009-03-24","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,6,"2009-03-25","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,6,"2009-03-27","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-03-30","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-03-31","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-01","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-02","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-03","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-06","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-07","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-08","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-09","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-13","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,6,"2009-04-14","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-15","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-16","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-17","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-20","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-22","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-23","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-24","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-27","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-28","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-29","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-04-30","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-01","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-04","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-05","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-06","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-07","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,9,"2009-05-08","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-11","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-12","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-13","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-14","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-15","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-18","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-19","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-20","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-21","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,9,"2009-05-22","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-25","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-26","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-27","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-28","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-05-29","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-06-01","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-06-02","PTSN"
141.66667175293,141.66667175293,141.66667175293,141.66667175293,0,"2009-06-03","PTSN"
166.66667175293,166.66667175293,141.66667175293,141.66667175293,43500,"2009-06-04","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,30000,"2009-06-05","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-08","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-09","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-10","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-11","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-12","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,9,"2009-06-15","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-16","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-17","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-18","PTSN"
133.33332824707,133.33332824707,133.33332824707,133.33332824707,0,"2009-06-19","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,3000,"2009-06-22","PTSN"
100,116.666664123535,100,116.666664123535,3000,"2009-06-23","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-06-24","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-06-25","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-06-26","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-06-29","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-06-30","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-01","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-02","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-03","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-06","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-07","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-08","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-09","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-10","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,3000,"2009-07-13","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-14","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-15","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-16","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,6,"2009-07-17","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-20","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-21","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-22","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-23","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-24","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,6,"2009-07-27","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-28","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-29","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-30","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-07-31","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-08-03","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-08-04","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,9,"2009-08-05","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,9,"2009-08-06","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-08-07","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-08-10","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,6,"2009-08-11","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-08-12","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-08-13","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,0,"2009-08-14","PTSN"
100,100,100,100,1500,"2009-08-18","PTSN"
100,100,100,100,0,"2009-08-19","PTSN"
100,100,100,100,0,"2009-08-20","PTSN"
91.6666641235352,100,91.6666641235352,100,3000,"2009-08-21","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,1500,"2009-08-24","PTSN"
100,116.666664123535,100,116.666664123535,4500,"2009-08-25","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,9,"2009-08-26","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,6,"2009-08-27","PTSN"
116.666664123535,116.666664123535,116.666664123535,116.666664123535,6,"2009-08-28","PTSN"
91.6666641235352,91.6666641235352,88.3333358764648,91.6666641235352,28500,"2009-08-31","PTSN"
106.666664123535,106.666664123535,103.333335876465,106.666664123535,4500,"2009-09-01","PTSN"
106.666664123535,106.666664123535,106.666664123535,106.666664123535,0,"2009-09-02","PTSN"
106.666664123535,106.666664123535,106.666664123535,106.666664123535,9,"2009-09-03","PTSN"
106.666664123535,106.666664123535,106.666664123535,106.666664123535,0,"2009-09-04","PTSN"
106.666664123535,106.666664123535,106.666664123535,106.666664123535,0,"2009-09-07","PTSN"
106.666664123535,106.666664123535,106.666664123535,106.666664123535,6000,"2009-09-08","PTSN"
106.666664123535,115,106.666664123535,106.666664123535,13500,"2009-09-09","PTSN"
110,115,110,110,22500,"2009-09-10","PTSN"
110,110,110,110,9,"2009-09-11","PTSN"
86.6666641235352,93.3333358764648,83.3333358764648,86.6666641235352,427500,"2009-09-14","PTSN"
75,103.333335876465,75,103.333335876465,340500,"2009-09-15","PTSN"
113.333335876465,113.333335876465,110,113.333335876465,18000,"2009-09-16","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,9,"2009-09-17","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,6,"2009-09-24","PTSN"
121.666664123535,123.333335876465,116.666664123535,121.666664123535,18000,"2009-09-25","PTSN"
135,135,121.666664123535,121.666664123535,78000,"2009-09-28","PTSN"
101.666664123535,115,100,115,420000,"2009-09-29","PTSN"
115,115,115,115,6,"2009-09-30","PTSN"
115,115,115,115,6,"2009-10-01","PTSN"
115,115,115,115,6,"2009-10-02","PTSN"
115,115,115,115,0,"2009-10-05","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,30000,"2009-10-06","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,9,"2009-10-07","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,0,"2009-10-08","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,3,"2009-10-09","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,6,"2009-10-12","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,0,"2009-10-13","PTSN"
113.333335876465,113.333335876465,113.333335876465,113.333335876465,0,"2009-10-14","PTSN"
90,106.666664123535,90,90,622500,"2009-10-15","PTSN"
95,95,90,90,132000,"2009-10-16","PTSN"
90,90,90,90,6,"2009-10-19","PTSN"
90,90,90,90,9,"2009-10-20","PTSN"
90,90,90,90,6,"2009-10-21","PTSN"
68.3333358764648,71.6666641235352,68.3333358764648,68.3333358764648,4098000,"2009-10-22","PTSN"
66,66,58.3333320617676,59,615000,"2009-10-23","PTSN"
58,61,58,58,70500,"2009-10-26","PTSN"
58,58,58,58,22500,"2009-10-27","PTSN"
59,59,56.3333320617676,59,9000,"2009-10-28","PTSN"
59,59,58.6666641235352,59,30000,"2009-10-29","PTSN"
66.3333358764648,66.3333358764648,59,59,6000,"2009-10-30","PTSN"
59,59,59,59,6,"2009-11-02","PTSN"
59,59,59,59,6,"2009-11-03","PTSN"
59,59,59,59,9,"2009-11-04","PTSN"
59,59,59,59,6,"2009-11-05","PTSN"
59,59,59,59,6,"2009-11-06","PTSN"
53.6666641235352,55.6666641235352,53.6666641235352,53.6666641235352,40500,"2009-11-09","PTSN"
54,54.3333320617676,54,54,42000,"2009-11-10","PTSN"
62.6666641235352,62.6666641235352,62.6666641235352,62.6666641235352,1500,"2009-11-11","PTSN"
62.6666641235352,62.6666641235352,62.6666641235352,62.6666641235352,0,"2009-11-12","PTSN"
62.6666641235352,62.6666641235352,62.6666641235352,62.6666641235352,0,"2009-11-13","PTSN"
58.6666641235352,58.6666641235352,56.3333320617676,58.6666641235352,9000,"2009-11-16","PTSN"
55,55,47,47.6666641235352,1054500,"2009-11-17","PTSN"
48,48,43,43.3333320617676,1323000,"2009-11-18","PTSN"
43.3333320617676,48,43.3333320617676,45.6666641235352,979500,"2009-11-19","PTSN"
43.3333320617676,46,43.3333320617676,46,34500,"2009-11-20","PTSN"
44,44.3333320617676,43.6666641235352,44,85500,"2009-11-23","PTSN"
43.6666641235352,43.6666641235352,43.6666641235352,43.6666641235352,84000,"2009-11-24","PTSN"
43.3333320617676,43.3333320617676,43.3333320617676,43.3333320617676,3000,"2009-11-25","PTSN"
42,43.3333320617676,42,42,112500,"2009-11-26","PTSN"
42,42,42,42,0,"2009-11-30","PTSN"
45,45,45,45,1500,"2009-12-01","PTSN"
43,44,43,44,9000,"2009-12-02","PTSN"
41,41,41,41,18000,"2009-12-03","PTSN"
40.6666641235352,40.6666641235352,37.6666641235352,38.6666641235352,16500,"2009-12-04","PTSN"
39,39,39,39,7500,"2009-12-07","PTSN"
39,39,39,39,0,"2009-12-08","PTSN"
39,39,39,39,6,"2009-12-09","PTSN"
40,40,38.3333320617676,40,3000,"2009-12-10","PTSN"
40,40,40,40,0,"2009-12-11","PTSN"
43.6666641235352,45,42.6666641235352,43.6666641235352,240000,"2009-12-14","PTSN"
43.6666641235352,43.6666641235352,43.6666641235352,43.6666641235352,6,"2009-12-15","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,60000,"2009-12-16","PTSN"
34,34,34,34,67500,"2009-12-17","PTSN"
34,34,34,34,3,"2009-12-21","PTSN"
37,37,36.6666641235352,37,58500,"2009-12-22","PTSN"
37,37,37,37,27000,"2009-12-23","PTSN"
36.6666641235352,36.6666641235352,33.6666641235352,33.6666641235352,36000,"2009-12-28","PTSN"
35,35.6666641235352,35,35,33000,"2009-12-29","PTSN"
35,35,35,35,3,"2009-12-30","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,61500,"2010-01-04","PTSN"
38,38,36.6666641235352,38,48000,"2010-01-05","PTSN"
38,44.3333320617676,37.6666641235352,42.3333320617676,247500,"2010-01-06","PTSN"
43,43,42.6666641235352,43,106500,"2010-01-07","PTSN"
43,43,43,43,6,"2010-01-08","PTSN"
39.3333320617676,41.6666641235352,39.3333320617676,41.6666641235352,61500,"2010-01-11","PTSN"
42.6666641235352,42.6666641235352,41.6666641235352,42.6666641235352,58500,"2010-01-12","PTSN"
42,42.6666641235352,40,42,120000,"2010-01-13","PTSN"
42,42,42,42,9,"2010-01-14","PTSN"
42,42,42,42,6,"2010-01-15","PTSN"
38.6666641235352,38.6666641235352,38.6666641235352,38.6666641235352,1500,"2010-01-18","PTSN"
38.6666641235352,38.6666641235352,38.6666641235352,38.6666641235352,0,"2010-01-19","PTSN"
38.6666641235352,38.6666641235352,38.6666641235352,38.6666641235352,0,"2010-01-20","PTSN"
38.6666641235352,38.6666641235352,38.6666641235352,38.6666641235352,0,"2010-01-21","PTSN"
38.6666641235352,38.6666641235352,38.6666641235352,38.6666641235352,6,"2010-01-22","PTSN"
33.6666641235352,36.6666641235352,33.6666641235352,36.6666641235352,30000,"2010-01-25","PTSN"
40,40.3333320617676,36,39,22500,"2010-01-26","PTSN"
39,40.6666641235352,39,39,3000,"2010-01-27","PTSN"
34.6666641235352,34.6666641235352,34.6666641235352,34.6666641235352,15000,"2010-01-28","PTSN"
39,39,33.6666641235352,33.6666641235352,78000,"2010-01-29","PTSN"
33.6666641235352,33.6666641235352,33.6666641235352,33.6666641235352,3,"2010-02-01","PTSN"
34.6666641235352,34.6666641235352,34.3333320617676,34.6666641235352,22500,"2010-02-02","PTSN"
34.6666641235352,34.6666641235352,34.6666641235352,34.6666641235352,3,"2010-02-03","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,4500,"2010-02-04","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,4500,"2010-02-05","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,4500,"2010-02-08","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,4500,"2010-02-09","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,4500,"2010-02-10","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,4500,"2010-02-11","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,4500,"2010-02-12","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,4500,"2010-02-15","PTSN"
36.6666641235352,36.6666641235352,36.6666641235352,36.6666641235352,3000,"2010-02-16","PTSN"
36.6666641235352,36.6666641235352,36.6666641235352,36.6666641235352,3000,"2010-02-17","PTSN"
36.6666641235352,36.6666641235352,36.6666641235352,36.6666641235352,3000,"2010-02-18","PTSN"
37.6666641235352,37.6666641235352,37.6666641235352,37.6666641235352,1500,"2010-02-19","PTSN"
39,39,39,39,1500,"2010-02-22","PTSN"
39.6666641235352,39.6666641235352,39.6666641235352,39.6666641235352,1500,"2010-02-23","PTSN"
39.6666641235352,39.6666641235352,39.6666641235352,39.6666641235352,1500,"2010-02-24","PTSN"
39.6666641235352,39.6666641235352,39.6666641235352,39.6666641235352,1500,"2010-02-25","PTSN"
41,41,41,41,1500,"2010-03-01","PTSN"
42.6666641235352,42.6666641235352,42.6666641235352,42.6666641235352,1500,"2010-03-02","PTSN"
42.6666641235352,42.6666641235352,42.6666641235352,42.6666641235352,1500,"2010-03-03","PTSN"
42.6666641235352,42.6666641235352,42.6666641235352,42.6666641235352,1500,"2010-03-04","PTSN"
42.6666641235352,42.6666641235352,42.6666641235352,42.6666641235352,1500,"2010-03-05","PTSN"
41.3333320617676,41.3333320617676,41,41.3333320617676,199500,"2010-03-08","PTSN"
41.3333320617676,41.3333320617676,41.3333320617676,41.3333320617676,18000,"2010-03-09","PTSN"
41.3333320617676,41.3333320617676,41.3333320617676,41.3333320617676,18000,"2010-03-10","PTSN"
41.6666641235352,41.6666641235352,41.3333320617676,41.6666641235352,60000,"2010-03-11","PTSN"
40.6666641235352,40.6666641235352,40,40.6666641235352,3000,"2010-03-12","PTSN"
41.6666641235352,41.6666641235352,41.6666641235352,41.6666641235352,1500,"2010-03-15","PTSN"
41.6666641235352,42.3333320617676,41.3333320617676,41.6666641235352,184500,"2010-03-17","PTSN"
39.6666641235352,39.6666641235352,36.6666641235352,39.6666641235352,154500,"2010-03-18","PTSN"
37.6666641235352,37.6666641235352,35,37.6666641235352,190500,"2010-03-19","PTSN"
35.6666641235352,37.3333320617676,35.6666641235352,35.6666641235352,25500,"2010-03-22","PTSN"
36.3333320617676,36.6666641235352,35,36.3333320617676,117000,"2010-03-23","PTSN"
36.3333320617676,36.3333320617676,36.3333320617676,36.3333320617676,117000,"2010-03-24","PTSN"
36.3333320617676,37,34.6666641235352,36.3333320617676,127500,"2010-03-25","PTSN"
36.3333320617676,36.3333320617676,36.3333320617676,36.3333320617676,127500,"2010-03-26","PTSN"
35,35,35,35,4500,"2010-03-29","PTSN"
35,35,35,35,4500,"2010-03-30","PTSN"
34,34.6666641235352,34,34,9000,"2010-03-31","PTSN"
33.6666641235352,35.3333320617676,33.6666641235352,33.6666641235352,348000,"2010-04-01","PTSN"
33.3333320617676,35,33.3333320617676,33.3333320617676,240000,"2010-04-05","PTSN"
33.6666641235352,34.6666641235352,33.6666641235352,33.6666641235352,94500,"2010-04-06","PTSN"
33.3333320617676,34.3333320617676,33.3333320617676,33.3333320617676,57000,"2010-04-07","PTSN"
30.6666660308838,35.6666641235352,30.6666660308838,30.6666660308838,6538500,"2010-04-08","PTSN"
31.3333320617676,31.3333320617676,30.6666660308838,31.3333320617676,49500,"2010-04-09","PTSN"
29.6666660308838,31,29,29.6666660308838,388500,"2010-04-12","PTSN"
30,31.3333320617676,29.3333320617676,30,517500,"2010-04-13","PTSN"
29,29.3333320617676,29,29,22500,"2010-04-14","PTSN"
29,29,29,29,19500,"2010-04-15","PTSN"
29,32,28,29,4504500,"2010-04-16","PTSN"
27.3333320617676,30.6666660308838,27.3333320617676,27.3333320617676,1324500,"2010-04-19","PTSN"
27.3333320617676,28.6666660308838,26.6666660308838,27.3333320617676,520500,"2010-04-20","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,10500,"2010-04-21","PTSN"
27,27.3333320617676,27,27,66000,"2010-04-22","PTSN"
27.3333320617676,29.3333320617676,26.6666660308838,27.3333320617676,11169000,"2010-04-23","PTSN"
27.6666660308838,28.6666660308838,27,27.6666660308838,16593000,"2010-04-26","PTSN"
28,28,27,28,453000,"2010-04-27","PTSN"
27,28,27,27,268500,"2010-04-28","PTSN"
29.6666660308838,34,27,29.6666660308838,201186000,"2010-04-29","PTSN"
29.3333320617676,30.6666660308838,28.6666660308838,29.3333320617676,129540000,"2010-04-30","PTSN"
29.3333320617676,30,28.3333320617676,29.3333320617676,36478500,"2010-05-03","PTSN"
29.3333320617676,30.3333320617676,28.6666660308838,29.3333320617676,55605000,"2010-05-04","PTSN"
28.3333320617676,28.6666660308838,28.3333320617676,28.3333320617676,2988000,"2010-05-05","PTSN"
29,29,27.6666660308838,29,9129000,"2010-05-06","PTSN"
27.6666660308838,28.6666660308838,27.6666660308838,27.6666660308838,736500,"2010-05-07","PTSN"
28.6666660308838,29,27,28.3333320617676,3445500,"2010-05-10","PTSN"
28,29,28,28,57387000,"2010-05-11","PTSN"
28,29.3333320617676,28,28,25380000,"2010-05-12","PTSN"
28,28.6666660308838,28,28,765000,"2010-05-14","PTSN"
27.6666660308838,28,27,27.6666660308838,1857000,"2010-05-17","PTSN"
27.6666660308838,28,26.6666660308838,27.6666660308838,802500,"2010-05-18","PTSN"
26.3333320617676,27.6666660308838,26.3333320617676,26.3333320617676,448500,"2010-05-19","PTSN"
25.6666660308838,26.3333320617676,25.6666660308838,25.6666660308838,27000,"2010-05-20","PTSN"
25.3333320617676,25.3333320617676,23.6666660308838,25.3333320617676,178500,"2010-05-21","PTSN"
25.6666660308838,26.6666660308838,23.3333320617676,25.6666660308838,168000,"2010-05-24","PTSN"
24.3333320617676,24.3333320617676,23.3333320617676,24.3333320617676,7500,"2010-05-25","PTSN"
25.3333320617676,28,24.6666660308838,25.3333320617676,273000,"2010-05-26","PTSN"
25.6666660308838,25.6666660308838,25.3333320617676,25.6666660308838,333000,"2010-05-27","PTSN"
27.3333320617676,31.3333320617676,26.3333320617676,27.3333320617676,1453500,"2010-05-31","PTSN"
26.3333320617676,27.3333320617676,24.3333320617676,26.3333320617676,210000,"2010-06-01","PTSN"
25.6666660308838,27.6666660308838,25.6666660308838,25.6666660308838,214500,"2010-06-02","PTSN"
26,28,25.3333320617676,26,3235500,"2010-06-03","PTSN"
28,28.3333320617676,26.3333320617676,28,1011000,"2010-06-04","PTSN"
28,28,28,28,1500,"2010-06-07","PTSN"
27.3333320617676,28.6666660308838,26.3333320617676,27.3333320617676,1645500,"2010-06-08","PTSN"
26.6666660308838,27.6666660308838,26.3333320617676,26.6666660308838,468000,"2010-06-09","PTSN"
27.3333320617676,27.3333320617676,26.3333320617676,27.3333320617676,231000,"2010-06-10","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,541500,"2010-06-11","PTSN"
25.6666660308838,27.6666660308838,25.6666660308838,25.6666660308838,159000,"2010-06-14","PTSN"
25.6666660308838,26.6666660308838,25.6666660308838,25.6666660308838,62422500,"2010-06-15","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,225000,"2010-06-16","PTSN"
27,27.6666660308838,25.6666660308838,27,396000,"2010-06-17","PTSN"
27.3333320617676,27.6666660308838,27,27.3333320617676,6000,"2010-06-18","PTSN"
26.3333320617676,27,26.3333320617676,26.3333320617676,21000,"2010-06-21","PTSN"
25.6666660308838,26,25.6666660308838,25.6666660308838,90000,"2010-06-22","PTSN"
25.6666660308838,26.3333320617676,25.6666660308838,25.6666660308838,48000,"2010-06-23","PTSN"
26,27.3333320617676,25.6666660308838,26,106500,"2010-06-24","PTSN"
26.3333320617676,26.3333320617676,25.3333320617676,26.3333320617676,301500,"2010-06-25","PTSN"
26,28,24.3333320617676,26,3237000,"2010-06-28","PTSN"
25.3333320617676,26,25.3333320617676,25.3333320617676,201000,"2010-06-29","PTSN"
26,26.3333320617676,25.3333320617676,26,286500,"2010-06-30","PTSN"
25.3333320617676,26,25.3333320617676,25.3333320617676,261000,"2010-07-01","PTSN"
26,27.3333320617676,25.6666660308838,26,1834500,"2010-07-02","PTSN"
25.3333320617676,26.6666660308838,25.3333320617676,25.3333320617676,46500,"2010-07-05","PTSN"
25.6666660308838,25.6666660308838,25.3333320617676,25.6666660308838,348000,"2010-07-06","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,348000,"2010-07-07","PTSN"
25.3333320617676,25.3333320617676,25.3333320617676,25.3333320617676,37500,"2010-07-08","PTSN"
24,25.3333320617676,23.6666660308838,24,400500,"2010-07-09","PTSN"
24.3333320617676,25,24.3333320617676,24.3333320617676,24000,"2010-07-12","PTSN"
25.6666660308838,25.6666660308838,24.3333320617676,25.6666660308838,583500,"2010-07-13","PTSN"
24.3333320617676,25,24.3333320617676,24.3333320617676,418500,"2010-07-14","PTSN"
24.6666660308838,25.3333320617676,24.3333320617676,24.6666660308838,84000,"2010-07-15","PTSN"
23.6666660308838,23.6666660308838,23.6666660308838,23.6666660308838,15000,"2010-07-16","PTSN"
23.6666660308838,24,23.6666660308838,23.6666660308838,6000,"2010-07-19","PTSN"
24,24.3333320617676,23.6666660308838,24,78000,"2010-07-20","PTSN"
24,24,24,24,78000,"2010-07-21","PTSN"
24,24.6666660308838,24,24,4500,"2010-07-22","PTSN"
24.3333320617676,24.3333320617676,23.6666660308838,24.3333320617676,208500,"2010-07-23","PTSN"
23.3333320617676,24,23.3333320617676,23.3333320617676,234000,"2010-07-26","PTSN"
23.6666660308838,24,23.6666660308838,23.6666660308838,181500,"2010-07-27","PTSN"
24,24.6666660308838,24,24,45000,"2010-07-28","PTSN"
23.3333320617676,24.3333320617676,23.3333320617676,23.3333320617676,352500,"2010-07-29","PTSN"
24,24,23,24,916500,"2010-07-30","PTSN"
24,24,24,24,1500,"2010-08-02","PTSN"
23.3333320617676,24,23.3333320617676,23.3333320617676,330000,"2010-08-03","PTSN"
23.3333320617676,23.3333320617676,23.3333320617676,23.3333320617676,330000,"2010-08-04","PTSN"
23.3333320617676,24,23.3333320617676,23.3333320617676,33000,"2010-08-05","PTSN"
23.6666660308838,23.6666660308838,23.3333320617676,23.6666660308838,31500,"2010-08-06","PTSN"
23,23.6666660308838,23,23,309000,"2010-08-09","PTSN"
23,23.6666660308838,22.6666660308838,23,3025500,"2010-08-10","PTSN"
23.3333320617676,25.3333320617676,23,23.3333320617676,3993000,"2010-08-11","PTSN"
23.3333320617676,23.3333320617676,23,23.3333320617676,637500,"2010-08-12","PTSN"
23,23.3333320617676,22.6666660308838,23,9000,"2010-08-13","PTSN"
23,24.3333320617676,23,23,4518000,"2010-08-16","PTSN"
23.6666660308838,23.6666660308838,23.6666660308838,23.6666660308838,88500,"2010-08-18","PTSN"
22.3333320617676,23.3333320617676,20.3333320617676,22.3333320617676,685500,"2010-08-19","PTSN"
22.3333320617676,23,22.3333320617676,22.3333320617676,334500,"2010-08-20","PTSN"
22.3333320617676,23,22.3333320617676,22.3333320617676,4500,"2010-08-23","PTSN"
22.3333320617676,23,21,22.3333320617676,594000,"2010-08-24","PTSN"
23,23,22.6666660308838,23,3000,"2010-08-25","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,7500,"2010-08-26","PTSN"
21.6666660308838,22.6666660308838,21.6666660308838,21.6666660308838,45000,"2010-08-27","PTSN"
22.3333320617676,22.6666660308838,22.3333320617676,22.3333320617676,94500,"2010-08-30","PTSN"
21.6666660308838,22.6666660308838,21.6666660308838,21.6666660308838,274500,"2010-08-31","PTSN"
21.6666660308838,22.3333320617676,21.6666660308838,21.6666660308838,84000,"2010-09-01","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,1500,"2010-09-02","PTSN"
22,22,20.3333320617676,22,21000,"2010-09-03","PTSN"
20.6666660308838,21.6666660308838,20.3333320617676,20.6666660308838,2341500,"2010-09-06","PTSN"
20.6666660308838,21,20.3333320617676,20.6666660308838,159000,"2010-09-07","PTSN"
20.3333320617676,21.3333320617676,20.3333320617676,20.6666660308838,639000,"2010-09-15","PTSN"
21,21.3333320617676,20.6666660308838,21,321000,"2010-09-16","PTSN"
21,21.3333320617676,20.6666660308838,21,715500,"2010-09-17","PTSN"
21.3333320617676,21.6666660308838,21.3333320617676,21.3333320617676,646500,"2010-09-20","PTSN"
21.6666660308838,21.6666660308838,21.3333320617676,21.6666660308838,64500,"2010-09-21","PTSN"
21.3333320617676,22.3333320617676,21.3333320617676,21.3333320617676,718500,"2010-09-22","PTSN"
22.3333320617676,22.3333320617676,21.3333320617676,22.3333320617676,130500,"2010-09-23","PTSN"
21.6666660308838,22.3333320617676,21.6666660308838,21.6666660308838,253500,"2010-09-24","PTSN"
25.6666660308838,26,22.3333320617676,25.6666660308838,2524500,"2010-09-27","PTSN"
24.6666660308838,28.3333320617676,24.3333320617676,24.6666660308838,609000,"2010-09-28","PTSN"
24.3333320617676,25,23.6666660308838,24.3333320617676,172500,"2010-09-29","PTSN"
24.6666660308838,25,24.6666660308838,24.6666660308838,52500,"2010-09-30","PTSN"
25,25.6666660308838,24.3333320617676,25,79500,"2010-10-01","PTSN"
24.3333320617676,25.3333320617676,24.3333320617676,24.3333320617676,1297500,"2010-10-04","PTSN"
26,26.3333320617676,24.6666660308838,26,441000,"2010-10-05","PTSN"
24.6666660308838,26.3333320617676,24.6666660308838,24.6666660308838,189000,"2010-10-06","PTSN"
24.6666660308838,25.3333320617676,24,24.6666660308838,172500,"2010-10-07","PTSN"
24.3333320617676,25.3333320617676,24.3333320617676,24.3333320617676,9000,"2010-10-08","PTSN"
24.6666660308838,25,23.6666660308838,24.6666660308838,742500,"2010-10-11","PTSN"
24,25,23.6666660308838,24,3172500,"2010-10-12","PTSN"
23.6666660308838,24.3333320617676,23.6666660308838,23.6666660308838,147000,"2010-10-13","PTSN"
23.6666660308838,23.6666660308838,23.6666660308838,23.6666660308838,16500,"2010-10-14","PTSN"
24,24.3333320617676,24,24,151500,"2010-10-15","PTSN"
24,24,22.6666660308838,24,616500,"2010-10-18","PTSN"
24.6666660308838,25.3333320617676,24.3333320617676,24.6666660308838,286500,"2010-10-19","PTSN"
25.3333320617676,26.3333320617676,23.6666660308838,25.3333320617676,772500,"2010-10-20","PTSN"
25.3333320617676,27.3333320617676,24.6666660308838,25.3333320617676,1443000,"2010-10-21","PTSN"
25,25,25,25,15000,"2010-10-22","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,1500,"2010-10-25","PTSN"
24.6666660308838,25,24.3333320617676,24.6666660308838,210000,"2010-10-26","PTSN"
25,25,24,25,210000,"2010-10-27","PTSN"
24.6666660308838,25.3333320617676,24,24.6666660308838,579000,"2010-10-28","PTSN"
25,25,24.6666660308838,25,420000,"2010-10-29","PTSN"
25,25,24.3333320617676,25,472500,"2010-11-01","PTSN"
24.3333320617676,24.3333320617676,23.6666660308838,24.3333320617676,264000,"2010-11-02","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,264000,"2010-11-03","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,25500,"2010-11-04","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,25500,"2010-11-05","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,255000,"2010-11-08","PTSN"
24,24,24,24,165000,"2010-11-09","PTSN"
24.3333320617676,24.6666660308838,24,24.3333320617676,513000,"2010-11-10","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,1252500,"2010-11-11","PTSN"
24.3333320617676,24.3333320617676,24,24.3333320617676,273000,"2010-11-12","PTSN"
24.6666660308838,25.3333320617676,24.3333320617676,24.6666660308838,1143000,"2010-11-15","PTSN"
26,29,24.6666660308838,26,2335500,"2010-11-16","PTSN"
26.3333320617676,28,26,26.3333320617676,528000,"2010-11-18","PTSN"
27.3333320617676,28,25,27.3333320617676,1711500,"2010-11-19","PTSN"
27.6666660308838,30,27.6666660308838,27.6666660308838,2962500,"2010-11-22","PTSN"
30,30,28,30,2631000,"2010-11-23","PTSN"
27,30,26.6666660308838,27,2407500,"2010-11-24","PTSN"
28.6666660308838,29,26.6666660308838,28.6666660308838,2019000,"2010-11-25","PTSN"
28.3333320617676,28.3333320617676,27,28.3333320617676,1158000,"2010-11-26","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,15000,"2010-11-29","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,60000,"2010-11-30","PTSN"
30,30,27.6666660308838,30,577500,"2010-12-01","PTSN"
30,31,30,30,517500,"2010-12-02","PTSN"
28.6666660308838,30,28.6666660308838,28.6666660308838,3000,"2010-12-03","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,15000,"2010-12-06","PTSN"
26.6666660308838,28.3333320617676,26.3333320617676,26.6666660308838,2862000,"2010-12-08","PTSN"
27.3333320617676,27.3333320617676,26.3333320617676,27.3333320617676,33000,"2010-12-09","PTSN"
27,27.3333320617676,27,27,24000,"2010-12-10","PTSN"
26.6666660308838,27,26.6666660308838,26.6666660308838,561000,"2010-12-13","PTSN"
28.3333320617676,28.3333320617676,27,28.3333320617676,172500,"2010-12-14","PTSN"
27,29,27,27,30000,"2010-12-15","PTSN"
27,27,27,27,30000,"2010-12-16","PTSN"
28.6666660308838,28.6666660308838,28,28.6666660308838,30000,"2010-12-17","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,30000,"2010-12-20","PTSN"
27.3333320617676,27.3333320617676,27,27.3333320617676,25500,"2010-12-21","PTSN"
28.3333320617676,28.3333320617676,26.6666660308838,28.3333320617676,46500,"2010-12-22","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,1500,"2010-12-23","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,1500,"2010-12-27","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,1500,"2010-12-28","PTSN"
26.6666660308838,27.6666660308838,26.6666660308838,26.6666660308838,97500,"2010-12-29","PTSN"
26.6666660308838,28,25.6666660308838,26.6666660308838,138000,"2010-12-30","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,138000,"2011-01-03","PTSN"
26.3333320617676,27,25.6666660308838,26.3333320617676,183000,"2011-01-04","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,183000,"2011-01-05","PTSN"
26.3333320617676,27.3333320617676,25.3333320617676,26.3333320617676,1534500,"2011-01-06","PTSN"
25.6666660308838,26,25.6666660308838,25.6666660308838,34500,"2011-01-07","PTSN"
26.6666660308838,26.6666660308838,26,26.6666660308838,31500,"2011-01-10","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,30000,"2011-01-11","PTSN"
26,26,26,26,4500,"2011-01-12","PTSN"
26.3333320617676,26.3333320617676,25.6666660308838,26.3333320617676,31500,"2011-01-13","PTSN"
26.6666660308838,27.3333320617676,26.3333320617676,26.6666660308838,304500,"2011-01-14","PTSN"
26.6666660308838,27,26.6666660308838,26.6666660308838,2301000,"2011-01-17","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,465000,"2011-01-18","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,465000,"2011-01-19","PTSN"
25.3333320617676,25.3333320617676,25.3333320617676,25.3333320617676,1500,"2011-01-20","PTSN"
25.3333320617676,25.3333320617676,25.3333320617676,25.3333320617676,45000,"2011-01-21","PTSN"
25.3333320617676,26.6666660308838,25.3333320617676,25.3333320617676,3000,"2011-01-24","PTSN"
26.6666660308838,29,25.3333320617676,26.6666660308838,1666500,"2011-01-25","PTSN"
26.3333320617676,26.3333320617676,25.6666660308838,26.3333320617676,112500,"2011-01-26","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,112500,"2011-01-27","PTSN"
27.3333320617676,27.3333320617676,26,27.3333320617676,162000,"2011-01-28","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,3000,"2011-01-31","PTSN"
25.3333320617676,26.6666660308838,25.3333320617676,25.3333320617676,30000,"2011-02-01","PTSN"
27.3333320617676,27.3333320617676,26.3333320617676,27.3333320617676,102000,"2011-02-02","PTSN"
27.3333320617676,27.3333320617676,26.6666660308838,27.3333320617676,163500,"2011-02-04","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,163500,"2011-02-07","PTSN"
26.6666660308838,26.6666660308838,25.6666660308838,26.6666660308838,153000,"2011-02-08","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,7500,"2011-02-09","PTSN"
26.6666660308838,26.6666660308838,25,26.6666660308838,6000,"2011-02-10","PTSN"
25.3333320617676,26,25.3333320617676,25.3333320617676,241500,"2011-02-11","PTSN"
25,26,25,25,135000,"2011-02-14","PTSN"
26.6666660308838,27,24.6666660308838,26.6666660308838,444000,"2011-02-16","PTSN"
27.3333320617676,27.6666660308838,25.3333320617676,27.3333320617676,298500,"2011-02-17","PTSN"
26,26,25.6666660308838,26,193500,"2011-02-18","PTSN"
27,27.6666660308838,25.3333320617676,27,805500,"2011-02-21","PTSN"
25.6666660308838,27.3333320617676,25.6666660308838,25.6666660308838,102000,"2011-02-22","PTSN"
26.3333320617676,27,25.3333320617676,26.3333320617676,169500,"2011-02-23","PTSN"
25.3333320617676,25.3333320617676,25.3333320617676,25.3333320617676,337500,"2011-02-24","PTSN"
26.6666660308838,26.6666660308838,25.6666660308838,26.6666660308838,712500,"2011-02-25","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,100500,"2011-02-28","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,4500,"2011-03-01","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,4500,"2011-03-02","PTSN"
28.3333320617676,28.3333320617676,27,28.3333320617676,88500,"2011-03-03","PTSN"
27,27.6666660308838,27,27,534000,"2011-03-04","PTSN"
27,27,26.6666660308838,27,100500,"2011-03-07","PTSN"
27,27,27,27,1500,"2011-03-08","PTSN"
26.3333320617676,27.3333320617676,25.6666660308838,26.3333320617676,160500,"2011-03-09","PTSN"
27.3333320617676,28.3333320617676,26.6666660308838,27.3333320617676,36000,"2011-03-10","PTSN"
28.3333320617676,28.3333320617676,27.3333320617676,28.3333320617676,49500,"2011-03-11","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,49500,"2011-03-14","PTSN"
27.6666660308838,27.6666660308838,26.6666660308838,27.6666660308838,124500,"2011-03-15","PTSN"
28,28,28,28,4500,"2011-03-16","PTSN"
28.3333320617676,30,27,28.3333320617676,166500,"2011-03-17","PTSN"
26.6666660308838,27,26,26.6666660308838,190500,"2011-03-18","PTSN"
27.6666660308838,27.6666660308838,26,27.6666660308838,27000,"2011-03-21","PTSN"
28.3333320617676,28.3333320617676,26.6666660308838,28.3333320617676,93000,"2011-03-22","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2011-03-23","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,93000,"2011-03-24","PTSN"
27,27,27,27,3000,"2011-03-25","PTSN"
27.3333320617676,28.3333320617676,27.3333320617676,27.3333320617676,6000,"2011-03-28","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,6000,"2011-03-29","PTSN"
28.6666660308838,29.6666660308838,27.3333320617676,28.6666660308838,1578000,"2011-03-30","PTSN"
27.6666660308838,27.6666660308838,26.6666660308838,27.6666660308838,1438500,"2011-03-31","PTSN"
27.3333320617676,28,27.3333320617676,27.3333320617676,51000,"2011-04-01","PTSN"
28.3333320617676,28.3333320617676,26.6666660308838,28.3333320617676,90000,"2011-04-04","PTSN"
28.3333320617676,28.3333320617676,27,28.3333320617676,273000,"2011-04-05","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,273000,"2011-04-06","PTSN"
27,27.3333320617676,27,27,85500,"2011-04-07","PTSN"
29.3333320617676,29.3333320617676,26.6666660308838,29.3333320617676,6520500,"2011-04-08","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,75000,"2011-04-11","PTSN"
28,29,27.3333320617676,28,2083500,"2011-04-12","PTSN"
28,28.6666660308838,28,28,3001500,"2011-04-13","PTSN"
29.3333320617676,31,28.3333320617676,29.3333320617676,1104000,"2011-04-14","PTSN"
30.6666660308838,31,30.6666660308838,30.6666660308838,16500,"2011-04-15","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,16500,"2011-04-18","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,16500,"2011-04-19","PTSN"
29.6666660308838,32.3333320617676,29.6666660308838,29.6666660308838,447000,"2011-04-20","PTSN"
29.6666660308838,30,29.6666660308838,29.6666660308838,2325000,"2011-04-21","PTSN"
28.3333320617676,29.6666660308838,26.6666660308838,28.3333320617676,193500,"2011-04-25","PTSN"
28.3333320617676,29,26.6666660308838,28.3333320617676,13500,"2011-04-26","PTSN"
28.3333320617676,29.6666660308838,27.3333320617676,28.3333320617676,178500,"2011-04-27","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,178500,"2011-04-28","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,178500,"2011-04-29","PTSN"
28,28,28,28,858000,"2011-05-02","PTSN"
29.3333320617676,29.3333320617676,27.3333320617676,29.3333320617676,10500,"2011-05-03","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,10500,"2011-05-04","PTSN"
28.6666660308838,28.6666660308838,27.6666660308838,28.6666660308838,342000,"2011-05-05","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,342000,"2011-05-06","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,342000,"2011-05-09","PTSN"
28.3333320617676,28.3333320617676,27.6666660308838,28.3333320617676,75000,"2011-05-10","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,21000,"2011-05-11","PTSN"
28.6666660308838,28.6666660308838,28.3333320617676,28.6666660308838,91500,"2011-05-12","PTSN"
28.3333320617676,29.3333320617676,28.3333320617676,28.3333320617676,592500,"2011-05-13","PTSN"
27.6666660308838,29.6666660308838,27.6666660308838,27.6666660308838,16813500,"2011-05-16","PTSN"
28.3333320617676,29.6666660308838,27.6666660308838,28.3333320617676,20371500,"2011-05-18","PTSN"
29,29,28,29,4378500,"2011-05-19","PTSN"
28.3333320617676,28.6666660308838,28.3333320617676,28.3333320617676,171000,"2011-05-20","PTSN"
28.6666660308838,28.6666660308838,27.6666660308838,28.6666660308838,2421000,"2011-05-23","PTSN"
28.6666660308838,28.6666660308838,28,28.6666660308838,696000,"2011-05-24","PTSN"
28.3333320617676,28.6666660308838,28.3333320617676,28.3333320617676,369000,"2011-05-25","PTSN"
28,29,28,28,1464000,"2011-05-26","PTSN"
28.3333320617676,28.3333320617676,27.6666660308838,28.3333320617676,183000,"2011-05-27","PTSN"
29,29.6666660308838,28.3333320617676,29,4786500,"2011-05-30","PTSN"
29,29,28.6666660308838,29,376500,"2011-05-31","PTSN"
29,29.3333320617676,28.6666660308838,29,1417500,"2011-06-01","PTSN"
28.6666660308838,29.3333320617676,28.3333320617676,28.6666660308838,1776000,"2011-06-03","PTSN"
28.6666660308838,28.6666660308838,25.6666660308838,28.6666660308838,541500,"2011-06-06","PTSN"
29.6666660308838,30.6666660308838,28.6666660308838,29.6666660308838,7719000,"2011-06-07","PTSN"
29.3333320617676,29.3333320617676,28.6666660308838,29.3333320617676,987000,"2011-06-08","PTSN"
30,30,28.6666660308838,30,6000,"2011-06-09","PTSN"
28.6666660308838,29.6666660308838,28.3333320617676,28.6666660308838,306000,"2011-06-10","PTSN"
27.6666660308838,29,27.6666660308838,27.6666660308838,318000,"2011-06-13","PTSN"
27.6666660308838,28.6666660308838,27.6666660308838,27.6666660308838,202500,"2011-06-14","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,3000,"2011-06-15","PTSN"
27.3333320617676,27.6666660308838,27.3333320617676,27.3333320617676,180000,"2011-06-16","PTSN"
26.6666660308838,27.6666660308838,25.3333320617676,26.6666660308838,192000,"2011-06-17","PTSN"
27,27,25.6666660308838,27,55500,"2011-06-20","PTSN"
26.6666660308838,26.6666660308838,23.6666660308838,26.6666660308838,4500,"2011-06-21","PTSN"
26.6666660308838,26.6666660308838,25.3333320617676,26.6666660308838,12000,"2011-06-22","PTSN"
26.6666660308838,27.3333320617676,26,26.6666660308838,76500,"2011-06-23","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,76500,"2011-06-24","PTSN"
27,29,27,27,226500,"2011-06-27","PTSN"
27,27,27,27,3000,"2011-06-28","PTSN"
27,27,27,27,37500,"2011-06-30","PTSN"
27,27,27,27,1500,"2011-07-01","PTSN"
27,27,27,27,0,"2011-07-04","PTSN"
30.6666660308838,31.3333320617676,28.6666660308838,30.6666660308838,6405000,"2011-07-05","PTSN"
30,30.3333320617676,29,30,1740000,"2011-07-06","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,15000,"2011-07-07","PTSN"
29.3333320617676,31.6666660308838,27.6666660308838,29.3333320617676,633000,"2011-07-08","PTSN"
28,28,28,28,150000,"2011-07-11","PTSN"
28,28,28,28,150000,"2011-07-12","PTSN"
29.3333320617676,29.3333320617676,25,29.3333320617676,42000,"2011-07-13","PTSN"
27.6666660308838,29.3333320617676,27.6666660308838,27.6666660308838,165000,"2011-07-14","PTSN"
29,30,27.3333320617676,29,1618500,"2011-07-15","PTSN"
31,35,29.6666660308838,31,13248000,"2011-07-18","PTSN"
40,40.6666641235352,31.6666660308838,40,29245500,"2011-07-19","PTSN"
40,45,39.6666641235352,40,8863500,"2011-07-20","PTSN"
38.6666641235352,41,37.6666641235352,38.6666641235352,894000,"2011-07-21","PTSN"
38.6666641235352,43,37.3333320617676,38.6666641235352,1074000,"2011-07-22","PTSN"
40,40,36.6666641235352,40,22500,"2011-07-25","PTSN"
38.6666641235352,40.3333320617676,35.3333320617676,38.6666641235352,1812000,"2011-07-26","PTSN"
36,38.6666641235352,33.6666641235352,36,1359000,"2011-07-27","PTSN"
35.3333320617676,35.3333320617676,33.3333320617676,35.3333320617676,523500,"2011-07-28","PTSN"
33.6666641235352,35.3333320617676,33,33.6666641235352,484500,"2011-07-29","PTSN"
34.3333320617676,35.3333320617676,33.3333320617676,34.3333320617676,561000,"2011-08-01","PTSN"
34.3333320617676,34.6666641235352,32.6666641235352,34.3333320617676,121500,"2011-08-02","PTSN"
31.6666660308838,33,30,31.6666660308838,1141500,"2011-08-03","PTSN"
30.6666660308838,31.6666660308838,30.3333320617676,30.6666660308838,783000,"2011-08-04","PTSN"
28.6666660308838,30.3333320617676,28.6666660308838,28.6666660308838,564000,"2011-08-05","PTSN"
26.3333320617676,30,25.6666660308838,26.3333320617676,3568500,"2011-08-08","PTSN"
27.6666660308838,28.6666660308838,25.6666660308838,27.6666660308838,606000,"2011-08-09","PTSN"
27.6666660308838,28,27,27.6666660308838,993000,"2011-08-10","PTSN"
28,28.6666660308838,26.6666660308838,28,589500,"2011-08-11","PTSN"
29,29.6666660308838,27.6666660308838,29,154500,"2011-08-12","PTSN"
29.6666660308838,29.6666660308838,28.3333320617676,29.6666660308838,7500,"2011-08-15","PTSN"
29.6666660308838,30,27.3333320617676,29.6666660308838,229500,"2011-08-16","PTSN"
30.6666660308838,30.6666660308838,29.6666660308838,30.6666660308838,1570500,"2011-08-18","PTSN"
26.6666660308838,31.3333320617676,26.6666660308838,26.6666660308838,483000,"2011-08-19","PTSN"
28,28.6666660308838,27,28,64500,"2011-08-22","PTSN"
28.6666660308838,28.6666660308838,27.6666660308838,28.6666660308838,94500,"2011-08-23","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,30000,"2011-08-24","PTSN"
27.3333320617676,28.3333320617676,26.6666660308838,27.3333320617676,4015500,"2011-08-25","PTSN"
28.3333320617676,28.3333320617676,26.6666660308838,28.3333320617676,753000,"2011-08-26","PTSN"
28,28.3333320617676,28,28,150000,"2011-09-05","PTSN"
28.3333320617676,30,27,28.3333320617676,127500,"2011-09-06","PTSN"
29.6666660308838,30.6666660308838,29.6666660308838,29.6666660308838,7500,"2011-09-07","PTSN"
29.3333320617676,31.3333320617676,28.3333320617676,29.3333320617676,312000,"2011-09-08","PTSN"
29.6666660308838,31,28,29.6666660308838,213000,"2011-09-09","PTSN"
29,29.6666660308838,28.3333320617676,29,16500,"2011-09-12","PTSN"
29,30,29,29,1578000,"2011-09-13","PTSN"
29.6666660308838,29.6666660308838,27.6666660308838,29.6666660308838,9000,"2011-09-14","PTSN"
28.3333320617676,28.3333320617676,28,28.3333320617676,91500,"2011-09-15","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,495000,"2011-09-16","PTSN"
27.3333320617676,27.3333320617676,27,27.3333320617676,306000,"2011-09-19","PTSN"
28,29,26.6666660308838,28,100500,"2011-09-20","PTSN"
28,28,28,28,100500,"2011-09-21","PTSN"
25,26,24.3333320617676,25,343500,"2011-09-22","PTSN"
27,27,20.6666660308838,27,16500,"2011-09-23","PTSN"
27.6666660308838,27.6666660308838,25.3333320617676,27.6666660308838,18000,"2011-09-26","PTSN"
27.3333320617676,27.3333320617676,23.6666660308838,27.3333320617676,61500,"2011-09-27","PTSN"
29,29,29,29,1500,"2011-09-28","PTSN"
29,29,29,29,1500,"2011-09-29","PTSN"
26.6666660308838,27.3333320617676,26.6666660308838,26.6666660308838,67500,"2011-09-30","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,67500,"2011-10-03","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,67500,"2011-10-04","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,67500,"2011-10-05","PTSN"
26.3333320617676,26.6666660308838,24.3333320617676,26.3333320617676,67500,"2011-10-06","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,67500,"2011-10-07","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,67500,"2011-10-10","PTSN"
24.6666660308838,26.3333320617676,24,24.6666660308838,1621500,"2011-10-11","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-10-12","PTSN"
26.6666660308838,27.6666660308838,24,26.6666660308838,178500,"2011-10-13","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,178500,"2011-10-14","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,178500,"2011-10-17","PTSN"
29.3333320617676,29.3333320617676,26.6666660308838,29.3333320617676,39000,"2011-10-18","PTSN"
27.6666660308838,27.6666660308838,26.6666660308838,27.6666660308838,9000,"2011-10-19","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-10-20","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-10-21","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,1500,"2011-10-24","PTSN"
27.6666660308838,27.6666660308838,27.3333320617676,27.6666660308838,142500,"2011-10-25","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,15000,"2011-10-26","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,15000,"2011-10-27","PTSN"
24.6666660308838,24.6666660308838,24.6666660308838,24.6666660308838,25500,"2011-10-28","PTSN"
28,28,28,28,1500,"2011-10-31","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,30000,"2011-11-01","PTSN"
28.3333320617676,28.3333320617676,26.6666660308838,28.3333320617676,19500,"2011-11-02","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,19500,"2011-11-03","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,19500,"2011-11-04","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,19500,"2011-11-07","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,19500,"2011-11-08","PTSN"
27,27,24.6666660308838,27,18000,"2011-11-09","PTSN"
27,27,27,27,18000,"2011-11-10","PTSN"
26.6666660308838,26.6666660308838,24,26.6666660308838,3675000,"2011-11-11","PTSN"
26.6666660308838,27.6666660308838,26.6666660308838,26.6666660308838,57000,"2011-11-14","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,57000,"2011-11-15","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,57000,"2011-11-16","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,57000,"2011-11-17","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,57000,"2011-11-18","PTSN"
25.3333320617676,25.3333320617676,25.3333320617676,25.3333320617676,279000,"2011-11-21","PTSN"
25.3333320617676,26.6666660308838,25.3333320617676,25.3333320617676,1176000,"2011-11-22","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-11-23","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-11-24","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-11-25","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-11-28","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-11-29","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-11-30","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,0,"2011-12-01","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-12-02","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2011-12-05","PTSN"
27.6666660308838,27.6666660308838,24.6666660308838,27.6666660308838,16500,"2011-12-06","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,16500,"2011-12-07","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,16500,"2011-12-08","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,16500,"2011-12-09","PTSN"
26,27.3333320617676,26,26,45000,"2011-12-12","PTSN"
26,26,26,26,45000,"2011-12-13","PTSN"
27,27,27,27,1500,"2011-12-14","PTSN"
27,27,24.3333320617676,27,4500,"2011-12-15","PTSN"
27,27,27,27,4500,"2011-12-16","PTSN"
27.6666660308838,31.6666660308838,25.6666660308838,27.6666660308838,3955500,"2011-12-19","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,3955500,"2011-12-20","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,3955500,"2011-12-21","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,1500,"2011-12-22","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,3000,"2011-12-23","PTSN"
28.6666660308838,29.3333320617676,28,28.6666660308838,75000,"2011-12-27","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,10500,"2011-12-28","PTSN"
29,29.3333320617676,29,29,150000,"2011-12-29","PTSN"
28.3333320617676,28.3333320617676,25.6666660308838,28.3333320617676,16500,"2011-12-30","PTSN"
26.6666660308838,26.6666660308838,25.3333320617676,26.6666660308838,4500,"2012-01-02","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,4500,"2012-01-03","PTSN"
26,26,26,26,4500,"2012-01-04","PTSN"
26,26,26,26,4500,"2012-01-05","PTSN"
26,26,26,26,4500,"2012-01-06","PTSN"
26,26,26,26,4500,"2012-01-09","PTSN"
30,31.6666660308838,27,30,82500,"2012-01-10","PTSN"
29.3333320617676,33.3333320617676,26.3333320617676,29.3333320617676,214500,"2012-01-11","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,1500,"2012-01-12","PTSN"
28,28,25.3333320617676,28,3,"2012-01-13","PTSN"
28,28.6666660308838,26,28,42000,"2012-01-16","PTSN"
29.3333320617676,30.6666660308838,27,29.3333320617676,9000,"2012-01-17","PTSN"
29,30,28.3333320617676,29,174000,"2012-01-18","PTSN"
29.3333320617676,31,29,29.3333320617676,42000,"2012-01-19","PTSN"
27.6666660308838,27.6666660308838,25.3333320617676,27.6666660308838,61500,"2012-01-20","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,1500,"2012-01-24","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,7500,"2012-01-25","PTSN"
28.3333320617676,29.3333320617676,26.3333320617676,28.3333320617676,1239000,"2012-01-26","PTSN"
29.6666660308838,30,29.3333320617676,29.6666660308838,370500,"2012-01-27","PTSN"
29.6666660308838,29.6666660308838,28.3333320617676,29.6666660308838,57000,"2012-01-30","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,12000,"2012-01-31","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,12000,"2012-02-01","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,12000,"2012-02-02","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,12000,"2012-02-03","PTSN"
30,30,30,30,15000,"2012-02-06","PTSN"
30,30,27.3333320617676,30,78000,"2012-02-07","PTSN"
28,28,27.3333320617676,28,13500,"2012-02-08","PTSN"
28.6666660308838,29.6666660308838,28.3333320617676,28.6666660308838,49500,"2012-02-09","PTSN"
36.6666641235352,38.3333320617676,27.6666660308838,36.6666641235352,13245000,"2012-02-10","PTSN"
34.3333320617676,37,32,34.3333320617676,2403000,"2012-02-13","PTSN"
33.3333320617676,35,31.6666660308838,33.3333320617676,1956000,"2012-02-14","PTSN"
29.6666660308838,31.6666660308838,24.3333320617676,29.6666660308838,1005000,"2012-02-15","PTSN"
30.6666660308838,34.3333320617676,28,30.6666660308838,3552000,"2012-02-16","PTSN"
32,32,29.3333320617676,32,49500,"2012-02-17","PTSN"
30,31.6666660308838,29,30,1245000,"2012-02-20","PTSN"
31,31.3333320617676,29.3333320617676,31,319500,"2012-02-21","PTSN"
30.3333320617676,31,28.3333320617676,30.3333320617676,94500,"2012-02-22","PTSN"
30.3333320617676,30.3333320617676,30,30.3333320617676,39000,"2012-02-23","PTSN"
30,30,27.6666660308838,30,319500,"2012-02-24","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,15000,"2012-02-27","PTSN"
29,30.3333320617676,26.6666660308838,29,196500,"2012-02-28","PTSN"
29.3333320617676,30.3333320617676,29.3333320617676,29.3333320617676,240000,"2012-02-29","PTSN"
29.3333320617676,30.6666660308838,29.3333320617676,29.3333320617676,378000,"2012-03-01","PTSN"
29,29.3333320617676,29,29,30000,"2012-03-02","PTSN"
29.6666660308838,30.3333320617676,25.6666660308838,29.6666660308838,96000,"2012-03-05","PTSN"
29,29,29,29,45000,"2012-03-06","PTSN"
30,31.6666660308838,30,30,262500,"2012-03-07","PTSN"
29,32.6666641235352,28.6666660308838,29,163500,"2012-03-08","PTSN"
30,30.3333320617676,28.6666660308838,30,9,"2012-03-09","PTSN"
30,30,30,30,262500,"2012-03-12","PTSN"
29,29,28.6666660308838,29,3000,"2012-03-13","PTSN"
30,31.3333320617676,28.3333320617676,30,373500,"2012-03-14","PTSN"
29.6666660308838,31.3333320617676,29.6666660308838,29.6666660308838,153000,"2012-03-15","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,153000,"2012-03-16","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,1500,"2012-03-19","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,1500,"2012-03-20","PTSN"
28.6666660308838,29.3333320617676,28.3333320617676,28.6666660308838,334500,"2012-03-21","PTSN"
30,30,28.6666660308838,30,157500,"2012-03-22","PTSN"
29.6666660308838,29.6666660308838,28.3333320617676,29.6666660308838,129000,"2012-03-26","PTSN"
31.3333320617676,31.3333320617676,29,31.3333320617676,9000,"2012-03-27","PTSN"
29,29.3333320617676,29,29,135000,"2012-03-28","PTSN"
32,33.3333320617676,29.3333320617676,32,193500,"2012-03-29","PTSN"
30.6666660308838,32.3333320617676,30.6666660308838,30.6666660308838,436500,"2012-03-30","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,123000,"2012-04-02","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,0,"2012-04-03","PTSN"
35,36.6666641235352,32.6666641235352,35,562500,"2012-04-04","PTSN"
35.6666641235352,36.6666641235352,33,35.6666641235352,358500,"2012-04-05","PTSN"
35.3333320617676,37,33,35.3333320617676,1290000,"2012-04-09","PTSN"
33,35.3333320617676,32.6666641235352,33,633000,"2012-04-10","PTSN"
30.3333320617676,33,30,30.3333320617676,3909000,"2012-04-11","PTSN"
30.3333320617676,31.3333320617676,30.3333320617676,30.3333320617676,211500,"2012-04-12","PTSN"
32.3333320617676,32.3333320617676,30.6666660308838,32.3333320617676,1105500,"2012-04-13","PTSN"
32.3333320617676,32.3333320617676,31,32.3333320617676,172500,"2012-04-16","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,75000,"2012-04-17","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,3000,"2012-04-18","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,90000,"2012-04-19","PTSN"
31,31.3333320617676,31,31,88500,"2012-04-20","PTSN"
30.6666660308838,31,30.6666660308838,30.6666660308838,249000,"2012-04-23","PTSN"
31.6666660308838,31.6666660308838,30.3333320617676,31.6666660308838,403500,"2012-04-24","PTSN"
33.6666641235352,33.6666641235352,31,33.6666641235352,402000,"2012-04-25","PTSN"
32.6666641235352,40,31.6666660308838,32.6666641235352,6396000,"2012-04-26","PTSN"
33.3333320617676,35,31.6666660308838,33.3333320617676,10500,"2012-04-27","PTSN"
32,33.6666641235352,32,32,597000,"2012-04-30","PTSN"
32,34,30.6666660308838,32,108000,"2012-05-01","PTSN"
33.6666641235352,34,32,33.6666641235352,288000,"2012-05-02","PTSN"
36,36,32,36,55500,"2012-05-03","PTSN"
32.3333320617676,35,32.3333320617676,32.3333320617676,85500,"2012-05-04","PTSN"
34.3333320617676,34.3333320617676,34.3333320617676,34.3333320617676,1500,"2012-05-07","PTSN"
34.3333320617676,34.3333320617676,34.3333320617676,34.3333320617676,7500,"2012-05-08","PTSN"
34.3333320617676,34.3333320617676,34.3333320617676,34.3333320617676,7500,"2012-05-09","PTSN"
34.3333320617676,34.3333320617676,34.3333320617676,34.3333320617676,7500,"2012-05-10","PTSN"
34,34,34,34,1500,"2012-05-11","PTSN"
30.3333320617676,32.3333320617676,30.3333320617676,30.3333320617676,22500,"2012-05-14","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,22500,"2012-05-15","PTSN"
32.6666641235352,32.6666641235352,30.6666660308838,32.6666641235352,109500,"2012-05-16","PTSN"
31.6666660308838,33.6666641235352,27,31.6666660308838,13500,"2012-05-21","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,1500,"2012-05-22","PTSN"
31.6666660308838,31.6666660308838,27,31.6666660308838,3000,"2012-05-23","PTSN"
31.6666660308838,31.6666660308838,30,31.6666660308838,6000,"2012-05-24","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,6000,"2012-05-25","PTSN"
31.3333320617676,31.3333320617676,28.6666660308838,31.3333320617676,12000,"2012-05-28","PTSN"
31.3333320617676,31.3333320617676,30,31.3333320617676,31500,"2012-05-29","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,1500,"2012-05-30","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,1500,"2012-05-31","PTSN"
30,30,30,30,150000,"2012-06-01","PTSN"
30,30,23.3333320617676,30,66000,"2012-06-04","PTSN"
30,30,29.6666660308838,30,9000,"2012-06-05","PTSN"
30,30,30,30,108000,"2012-06-06","PTSN"
30,30,30,30,108000,"2012-06-07","PTSN"
30,30,30,30,108000,"2012-06-08","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2012-06-11","PTSN"
31.6666660308838,31.6666660308838,24.3333320617676,31.6666660308838,61500,"2012-06-12","PTSN"
31.3333320617676,32.6666641235352,31.3333320617676,31.3333320617676,3000,"2012-06-13","PTSN"
28,33,28,28,31500,"2012-06-14","PTSN"
28.3333320617676,28.3333320617676,24.6666660308838,28.3333320617676,754500,"2012-06-15","PTSN"
31.3333320617676,31.3333320617676,27.6666660308838,31.3333320617676,229500,"2012-06-18","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,229500,"2012-06-19","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,229500,"2012-06-20","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2012-06-21","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2012-06-22","PTSN"
28.3333320617676,30,26.6666660308838,30,387000,"2012-06-25","PTSN"
30,30.3333320617676,30.3333320617676,30.3333320617676,1500,"2012-06-26","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,1500,"2012-06-27","PTSN"
30.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,1500,"2012-06-28","PTSN"
29.3333320617676,30,29.6666660308838,30,189000,"2012-06-29","PTSN"
30,30,30,30,189000,"2012-07-02","PTSN"
30,30,30,30,189000,"2012-07-03","PTSN"
30,30,30,30,189000,"2012-07-04","PTSN"
30,30,30,30,189000,"2012-07-05","PTSN"
30,30,30,30,189000,"2012-07-06","PTSN"
29,29,29,29,1500,"2012-07-09","PTSN"
29,29,29,29,1500,"2012-07-10","PTSN"
29,29,29,29,1500,"2012-07-11","PTSN"
29,29,29,29,1500,"2012-07-12","PTSN"
29,29,29,29,1500,"2012-07-13","PTSN"
30,32,28.6666660308838,30,1677000,"2012-07-16","PTSN"
30,30,30,30,1677000,"2012-07-17","PTSN"
30,30,30,30,1677000,"2012-07-18","PTSN"
30.3333320617676,30.3333320617676,25,30.3333320617676,3000,"2012-07-19","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,3000,"2012-07-20","PTSN"
30,30,24.3333320617676,30,3000,"2012-07-23","PTSN"
30,30,30,30,3000,"2012-07-24","PTSN"
30,30,30,30,3000,"2012-07-25","PTSN"
29,29.3333320617676,26.6666660308838,29,928500,"2012-07-26","PTSN"
29,29,29,29,928500,"2012-07-27","PTSN"
29,29,29,29,928500,"2012-07-30","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,30000,"2012-07-31","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,1500,"2012-08-01","PTSN"
29,29,27.6666660308838,29,232500,"2012-08-02","PTSN"
29,29,28,29,141000,"2012-08-03","PTSN"
28.6666660308838,32,27.6666660308838,28.6666660308838,1009500,"2012-08-06","PTSN"
27.3333320617676,28.3333320617676,25.6666660308838,27.3333320617676,48000,"2012-08-07","PTSN"
28,29,27,28,477000,"2012-08-08","PTSN"
27.6666660308838,27.6666660308838,27,27.6666660308838,61500,"2012-08-09","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,33000,"2012-08-10","PTSN"
27.6666660308838,28.6666660308838,27.3333320617676,27.6666660308838,3688500,"2012-08-13","PTSN"
27.6666660308838,27.6666660308838,27,27.6666660308838,7983000,"2012-08-14","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,7983000,"2012-08-15","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,7983000,"2012-08-16","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,7983000,"2012-08-23","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,7983000,"2012-08-24","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1242000,"2012-08-27","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1242000,"2012-08-28","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1242000,"2012-08-29","PTSN"
27.6666660308838,27.6666660308838,25.6666660308838,27.6666660308838,24000,"2012-08-30","PTSN"
29,29,28,29,75000,"2012-08-31","PTSN"
28.6666660308838,28.6666660308838,28.3333320617676,28.6666660308838,76500,"2012-09-03","PTSN"
28,28,25.6666660308838,28,4500,"2012-09-04","PTSN"
27.6666660308838,27.6666660308838,26,27.6666660308838,48000,"2012-09-05","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,48000,"2012-09-06","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,48000,"2012-09-07","PTSN"
28,28,28,28,13500,"2012-09-10","PTSN"
25.3333320617676,25.3333320617676,25.3333320617676,25.3333320617676,1500,"2012-09-11","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2012-09-12","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2012-09-13","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2012-09-14","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2012-09-17","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2012-09-18","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2012-09-19","PTSN"
26.6666660308838,26.6666660308838,26.3333320617676,26.6666660308838,594000,"2012-09-20","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,36000,"2012-09-21","PTSN"
26.6666660308838,28.6666660308838,26.6666660308838,26.6666660308838,9000,"2012-09-24","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,1500,"2012-09-25","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,750000,"2012-09-26","PTSN"
29,29,26.6666660308838,29,825000,"2012-09-27","PTSN"
29.3333320617676,29.3333320617676,29,29.3333320617676,181500,"2012-09-28","PTSN"
27.3333320617676,27.3333320617676,27,27.3333320617676,13500,"2012-10-01","PTSN"
28.3333320617676,28.3333320617676,28,28.3333320617676,307500,"2012-10-02","PTSN"
27,27,27,27,9000,"2012-10-03","PTSN"
27,27,27,27,7500,"2012-10-04","PTSN"
28.6666660308838,29.3333320617676,28.3333320617676,28.6666660308838,105000,"2012-10-05","PTSN"
27.3333320617676,28.6666660308838,27.3333320617676,27.3333320617676,82500,"2012-10-08","PTSN"
29.3333320617676,29.3333320617676,26.6666660308838,29.3333320617676,1359000,"2012-10-09","PTSN"
28,29.3333320617676,27.6666660308838,28,2179500,"2012-10-10","PTSN"
28,28,28,28,2179500,"2012-10-11","PTSN"
27.6666660308838,28.3333320617676,27.6666660308838,27.6666660308838,24000,"2012-10-12","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,4500,"2012-10-15","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,4500,"2012-10-16","PTSN"
29,29,28.6666660308838,29,304500,"2012-10-17","PTSN"
29,29,29,29,304500,"2012-10-18","PTSN"
28,31.6666660308838,28,28,115500,"2012-10-19","PTSN"
29,29,28.6666660308838,29,352500,"2012-10-22","PTSN"
27.3333320617676,27.6666660308838,27.3333320617676,27.3333320617676,27000,"2012-10-23","PTSN"
29.6666660308838,29.6666660308838,29.3333320617676,29.6666660308838,1795500,"2012-10-24","PTSN"
28.6666660308838,28.6666660308838,28,28.6666660308838,516000,"2012-10-25","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,516000,"2012-10-29","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,516000,"2012-10-30","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,516000,"2012-10-31","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,516000,"2012-11-01","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,1500,"2012-11-02","PTSN"
29.3333320617676,30.3333320617676,28,29.3333320617676,1111500,"2012-11-05","PTSN"
28.6666660308838,28.6666660308838,28,28.6666660308838,7500,"2012-11-06","PTSN"
27.6666660308838,29.6666660308838,27.6666660308838,27.6666660308838,201000,"2012-11-07","PTSN"
27.3333320617676,27.6666660308838,27.3333320617676,27.3333320617676,90000,"2012-11-08","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,73500,"2012-11-09","PTSN"
28,29.6666660308838,28,28,90000,"2012-11-12","PTSN"
28.3333320617676,28.3333320617676,28,28.3333320617676,204000,"2012-11-13","PTSN"
34.3333320617676,36.6666641235352,29,34.3333320617676,984000,"2012-11-14","PTSN"
39.6666641235352,41.6666641235352,33.3333320617676,39.6666641235352,7780500,"2012-11-19","PTSN"
37.3333320617676,39,34,37.3333320617676,309000,"2012-11-20","PTSN"
30,35.3333320617676,30,30,982500,"2012-11-21","PTSN"
32.3333320617676,36,29.6666660308838,32.3333320617676,93000,"2012-11-22","PTSN"
34,34,34,34,1500,"2012-11-23","PTSN"
33.6666641235352,34.6666641235352,33.6666641235352,33.6666641235352,223500,"2012-11-26","PTSN"
34.3333320617676,34.3333320617676,34.3333320617676,34.3333320617676,3000,"2012-11-27","PTSN"
34.3333320617676,34.3333320617676,34.3333320617676,34.3333320617676,3000,"2012-11-28","PTSN"
33.3333320617676,35,33.3333320617676,33.3333320617676,18000,"2012-11-29","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,18000,"2012-11-30","PTSN"
30,31.6666660308838,30,30,232500,"2012-12-03","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,3000,"2012-12-04","PTSN"
33,33,30.6666660308838,33,4500,"2012-12-05","PTSN"
30.3333320617676,35.6666641235352,30.3333320617676,30.3333320617676,121500,"2012-12-06","PTSN"
39.6666641235352,40.6666641235352,31,39.6666641235352,9886500,"2012-12-07","PTSN"
40,41.6666641235352,39,40,2904000,"2012-12-10","PTSN"
39,39,38.3333320617676,39,754500,"2012-12-11","PTSN"
40,40,38.3333320617676,40,33000,"2012-12-12","PTSN"
38.6666641235352,38.6666641235352,38.3333320617676,38.6666641235352,195000,"2012-12-13","PTSN"
41.6666641235352,41.6666641235352,38.6666641235352,41.6666641235352,171000,"2012-12-14","PTSN"
41.6666641235352,41.6666641235352,38.6666641235352,41.6666641235352,726000,"2012-12-17","PTSN"
41,50,40,41,415500,"2012-12-18","PTSN"
42.6666641235352,42.6666641235352,40,42.6666641235352,570000,"2012-12-19","PTSN"
40,40.3333320617676,40,40,753000,"2012-12-20","PTSN"
45,51.6666641235352,41.6666641235352,45,1968000,"2012-12-21","PTSN"
45,45.6666641235352,40.3333320617676,45,9,"2012-12-26","PTSN"
42.3333320617676,45,42.3333320617676,42.3333320617676,115500,"2012-12-27","PTSN"
33.3333320617676,40,30,33.3333320617676,3387000,"2012-12-28","PTSN"
35.3333320617676,40,35.3333320617676,35.3333320617676,9000,"2013-01-02","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,9000,"2013-01-03","PTSN"
36,36,36,36,3000,"2013-01-04","PTSN"
36,36,36,36,9000,"2013-01-07","PTSN"
35.6666641235352,35.6666641235352,31,35.6666641235352,48000,"2013-01-08","PTSN"
38.6666641235352,38.6666641235352,38.6666641235352,38.6666641235352,1500,"2013-01-09","PTSN"
37.6666641235352,38.6666641235352,34.3333320617676,37.6666641235352,91500,"2013-01-10","PTSN"
37.6666641235352,37.6666641235352,37.6666641235352,37.6666641235352,91500,"2013-01-11","PTSN"
33.6666641235352,36.6666641235352,33.6666641235352,33.6666641235352,100500,"2013-01-14","PTSN"
35.6666641235352,35.6666641235352,35.6666641235352,35.6666641235352,3000,"2013-01-15","PTSN"
35.6666641235352,35.6666641235352,35.6666641235352,35.6666641235352,3000,"2013-01-16","PTSN"
35.6666641235352,35.6666641235352,35.6666641235352,35.6666641235352,105000,"2013-01-17","PTSN"
35.6666641235352,35.6666641235352,35.6666641235352,35.6666641235352,105000,"2013-01-18","PTSN"
35.3333320617676,35.3333320617676,32.3333320617676,35.3333320617676,33000,"2013-01-21","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,0,"2013-01-22","PTSN"
32.6666641235352,34,31,32.6666641235352,69000,"2013-01-23","PTSN"
33,33.3333320617676,33,33,123000,"2013-01-25","PTSN"
33,33,33,33,7500,"2013-01-28","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,1500,"2013-01-29","PTSN"
32.3333320617676,32.3333320617676,32.3333320617676,32.3333320617676,3000,"2013-01-30","PTSN"
32,32,30.6666660308838,32,87000,"2013-01-31","PTSN"
32,32,32,32,87000,"2013-02-01","PTSN"
32,32,32,32,153000,"2013-02-04","PTSN"
31.3333320617676,31.6666660308838,31,31.3333320617676,193500,"2013-02-05","PTSN"
32,32,31,32,378000,"2013-02-06","PTSN"
31,31.3333320617676,31,31,660000,"2013-02-07","PTSN"
31,31,31,31,660000,"2013-02-08","PTSN"
34,34,32,34,28500,"2013-02-11","PTSN"
32.3333320617676,32.3333320617676,32.3333320617676,32.3333320617676,1500,"2013-02-12","PTSN"
32,32,31.3333320617676,32,159000,"2013-02-13","PTSN"
31,31.6666660308838,31,31,379500,"2013-02-14","PTSN"
31,31,31,31,379500,"2013-02-15","PTSN"
32,32.3333320617676,31.6666660308838,32,207000,"2013-02-18","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,1500,"2013-02-19","PTSN"
32.6666641235352,33,32.3333320617676,32.6666641235352,213000,"2013-02-20","PTSN"
35,36.3333320617676,33,35,312000,"2013-02-21","PTSN"
36.6666641235352,37,36.3333320617676,36.6666641235352,25500,"2013-02-22","PTSN"
36.3333320617676,36.3333320617676,36.3333320617676,36.3333320617676,1500,"2013-02-25","PTSN"
36.3333320617676,36.3333320617676,36.3333320617676,36.3333320617676,1500,"2013-02-26","PTSN"
36.3333320617676,36.3333320617676,36.3333320617676,36.3333320617676,1500,"2013-02-27","PTSN"
38.3333320617676,42,33.3333320617676,38.3333320617676,502500,"2013-02-28","PTSN"
36,43,34.3333320617676,36,1143000,"2013-03-01","PTSN"
36.3333320617676,36.3333320617676,36,36.3333320617676,1045500,"2013-03-04","PTSN"
34,34,34,34,7500,"2013-03-05","PTSN"
34,34,34,34,7500,"2013-03-06","PTSN"
34,34,34,34,7500,"2013-03-07","PTSN"
37.3333320617676,37.3333320617676,37.3333320617676,37.3333320617676,1500,"2013-03-08","PTSN"
37.3333320617676,37.3333320617676,37.3333320617676,37.3333320617676,1500,"2013-03-11","PTSN"
34,34,32.3333320617676,34,12000,"2013-03-13","PTSN"
34,34,34,34,12000,"2013-03-14","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-03-15","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,1500,"2013-03-18","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,1500,"2013-03-19","PTSN"
37.3333320617676,37.6666641235352,36.6666641235352,37.3333320617676,9000,"2013-03-20","PTSN"
35,35,34.6666641235352,35,78000,"2013-03-21","PTSN"
35,35,35,35,78000,"2013-03-22","PTSN"
33.3333320617676,38.3333320617676,32.6666641235352,33.3333320617676,204000,"2013-03-25","PTSN"
35.6666641235352,35.6666641235352,33.3333320617676,35.6666641235352,63000,"2013-03-26","PTSN"
38,38,34,38,9000,"2013-03-27","PTSN"
38,38,38,38,9000,"2013-03-28","PTSN"
38,38,38,38,9000,"2013-04-01","PTSN"
37.6666641235352,38,37.6666641235352,37.6666641235352,3000,"2013-04-02","PTSN"
35,40.3333320617676,33.3333320617676,35,3000,"2013-04-03","PTSN"
33.6666641235352,33.6666641235352,33.6666641235352,33.6666641235352,15000,"2013-04-04","PTSN"
33.6666641235352,33.6666641235352,33.6666641235352,33.6666641235352,15000,"2013-04-05","PTSN"
35.3333320617676,35.3333320617676,30.3333320617676,35.3333320617676,225000,"2013-04-08","PTSN"
36.3333320617676,39.6666641235352,32.3333320617676,36.3333320617676,93000,"2013-04-09","PTSN"
39.6666641235352,45,38.3333320617676,39.6666641235352,2532000,"2013-04-10","PTSN"
40,40,37.6666641235352,40,30000,"2013-04-11","PTSN"
40.3333320617676,40.3333320617676,38,40.3333320617676,28500,"2013-04-12","PTSN"
39.3333320617676,44,39.3333320617676,39.3333320617676,169500,"2013-04-15","PTSN"
38.3333320617676,39.3333320617676,38.3333320617676,38.3333320617676,106500,"2013-04-16","PTSN"
38.6666641235352,43.3333320617676,36.6666641235352,38.6666641235352,2415000,"2013-04-17","PTSN"
41.3333320617676,41.3333320617676,38.6666641235352,41.3333320617676,1785000,"2013-04-18","PTSN"
39.3333320617676,39.3333320617676,38.6666641235352,39.3333320617676,307500,"2013-04-19","PTSN"
39.3333320617676,39.6666641235352,39.3333320617676,39.3333320617676,0,"2013-04-22","PTSN"
39.3333320617676,39.3333320617676,39.3333320617676,39.3333320617676,0,"2013-04-23","PTSN"
36,36,36,36,1500,"2013-04-24","PTSN"
36,36,36,36,1500,"2013-04-25","PTSN"
36.3333320617676,38,36.3333320617676,36.6666641235352,82500,"2013-04-26","PTSN"
36.6666641235352,36.6666641235352,36.6666641235352,36.6666641235352,82500,"2013-04-29","PTSN"
33.3333320617676,33.3333320617676,30.6666660308838,33,376500,"2013-04-30","PTSN"
34.6666641235352,34.6666641235352,32.6666641235352,34,379500,"2013-05-01","PTSN"
33.3333320617676,33.3333320617676,32.3333320617676,32.3333320617676,99000,"2013-05-02","PTSN"
33,34.6666641235352,33,33,5404500,"2013-05-03","PTSN"
32,32,31.3333320617676,31.3333320617676,135000,"2013-05-06","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,135000,"2013-05-07","PTSN"
29.3333320617676,34.3333320617676,28.6666660308838,34.3333320617676,9,"2013-05-08","PTSN"
32.3333320617676,34,32.3333320617676,33.6666641235352,138000,"2013-05-10","PTSN"
31.3333320617676,35.3333320617676,31.3333320617676,35.3333320617676,9,"2013-05-13","PTSN"
32,34,32,34,9,"2013-05-14","PTSN"
34,35,34,34,208500,"2013-05-15","PTSN"
34,38.3333320617676,34,35,759000,"2013-05-16","PTSN"
33.6666641235352,38.3333320617676,33.6666641235352,38.3333320617676,9,"2013-05-17","PTSN"
38.3333320617676,38.3333320617676,38.3333320617676,38.3333320617676,492000,"2013-05-20","PTSN"
37.6666641235352,37.6666641235352,37.6666641235352,37.6666641235352,3000,"2013-05-21","PTSN"
38,38,37.6666641235352,37.6666641235352,573000,"2013-05-22","PTSN"
38.3333320617676,41.6666641235352,36.6666641235352,36.6666641235352,13689000,"2013-05-23","PTSN"
36.6666641235352,40,36.6666641235352,39.3333320617676,9,"2013-05-24","PTSN"
39,39.3333320617676,39,39,901500,"2013-05-27","PTSN"
41.6666641235352,41.6666641235352,39.6666641235352,39.6666641235352,9,"2013-05-28","PTSN"
39.6666641235352,39.6666641235352,39.6666641235352,39.6666641235352,154500,"2013-05-29","PTSN"
35,36.6666641235352,35,36,508500,"2013-05-30","PTSN"
38.3333320617676,39,36.3333320617676,38.6666641235352,91500,"2013-05-31","PTSN"
39,39,39,39,9000,"2013-06-03","PTSN"
36.6666641235352,39,36.6666641235352,39,9,"2013-06-04","PTSN"
37,39,37,39,9,"2013-06-05","PTSN"
39,39,39,39,6000,"2013-06-07","PTSN"
38.3333320617676,38.3333320617676,34.3333320617676,37,148500,"2013-06-10","PTSN"
35.3333320617676,36.6666641235352,35.3333320617676,36.6666641235352,826500,"2013-06-11","PTSN"
34.3333320617676,35.6666641235352,34,35.6666641235352,115500,"2013-06-12","PTSN"
34.3333320617676,34.3333320617676,34.3333320617676,34.3333320617676,93000,"2013-06-13","PTSN"
35,35.6666641235352,35,35.3333320617676,103500,"2013-06-14","PTSN"
34.6666641235352,35,34.6666641235352,35,30000,"2013-06-17","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,36000,"2013-06-18","PTSN"
35.3333320617676,35.3333320617676,35.3333320617676,35.3333320617676,36000,"2013-06-19","PTSN"
36.3333320617676,36.3333320617676,34.6666641235352,36.3333320617676,34500,"2013-06-20","PTSN"
34,35.3333320617676,34,35.3333320617676,66000,"2013-06-21","PTSN"
33.6666641235352,33.6666641235352,33,33,102000,"2013-06-24","PTSN"
33,33,32.3333320617676,32.6666641235352,844500,"2013-06-25","PTSN"
32,33.6666641235352,32,33.6666641235352,3000,"2013-06-26","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-06-27","PTSN"
36.3333320617676,36.6666641235352,33.6666641235352,36.6666641235352,846000,"2013-06-28","PTSN"
36.6666641235352,37.6666641235352,33.6666641235352,37.3333320617676,67500,"2013-07-01","PTSN"
37.3333320617676,37.3333320617676,37.3333320617676,37.3333320617676,67500,"2013-07-02","PTSN"
37.3333320617676,37.3333320617676,37.3333320617676,37.3333320617676,67500,"2013-07-03","PTSN"
37.3333320617676,37.3333320617676,37.3333320617676,37.3333320617676,67500,"2013-07-04","PTSN"
37.3333320617676,37.3333320617676,37.3333320617676,37.3333320617676,67500,"2013-07-05","PTSN"
40.6666641235352,43.6666641235352,40.6666641235352,43.3333320617676,10500,"2013-07-08","PTSN"
32,32.3333320617676,31.6666660308838,32,780000,"2013-07-09","PTSN"
27,32.3333320617676,27,32.3333320617676,3000,"2013-07-10","PTSN"
33,33,31.6666660308838,31.6666660308838,52500,"2013-07-11","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,3000,"2013-07-12","PTSN"
28.6666660308838,29.6666660308838,28.6666660308838,29.6666660308838,63000,"2013-07-15","PTSN"
30,30,30,30,7500,"2013-07-16","PTSN"
30,30,30,30,7500,"2013-07-17","PTSN"
32.3333320617676,32.3333320617676,32.3333320617676,32.3333320617676,30000,"2013-07-18","PTSN"
32,32,32,32,15000,"2013-07-19","PTSN"
32,32,32,32,15000,"2013-07-22","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,15000,"2013-07-23","PTSN"
30.6666660308838,39.6666641235352,30.6666660308838,33.3333320617676,420000,"2013-07-24","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,420000,"2013-07-25","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,420000,"2013-07-26","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-07-29","PTSN"
26.6666660308838,31.3333320617676,26.6666660308838,31.3333320617676,30000,"2013-07-30","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,1500,"2013-07-31","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,30000,"2013-08-01","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,21000,"2013-08-02","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,21000,"2013-08-12","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,3000,"2013-08-13","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-14","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-15","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-16","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-19","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-20","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-21","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-22","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-23","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-26","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,1500,"2013-08-27","PTSN"
30,30,30,30,4500,"2013-08-28","PTSN"
30,30,29.3333320617676,29.3333320617676,52500,"2013-08-29","PTSN"
26.6666660308838,29.3333320617676,26.6666660308838,29.3333320617676,3000,"2013-08-30","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,3000,"2013-09-02","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,3000,"2013-09-03","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,3000,"2013-09-04","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,0,"2013-09-05","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,3000,"2013-09-06","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,3000,"2013-09-09","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,45000,"2013-09-10","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,1500,"2013-09-11","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,1500,"2013-09-12","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,1500,"2013-09-13","PTSN"
26.6666660308838,29,26.6666660308838,29,6000,"2013-09-16","PTSN"
29,29,29,29,6000,"2013-09-17","PTSN"
29,29,29,29,6000,"2013-09-18","PTSN"
29,29,29,29,6000,"2013-09-19","PTSN"
31.3333320617676,31.3333320617676,29.6666660308838,30.6666660308838,58500,"2013-09-20","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,58500,"2013-09-23","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,58500,"2013-09-24","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,58500,"2013-09-25","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,58500,"2013-09-26","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,58500,"2013-09-27","PTSN"
29.3333320617676,36.6666641235352,29,36.6666641235352,153000,"2013-09-30","PTSN"
34,34.6666641235352,34,34.3333320617676,25500,"2013-10-01","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,1500,"2013-10-02","PTSN"
33,33.6666641235352,33,33.6666641235352,64500,"2013-10-03","PTSN"
31,31,30.3333320617676,30.3333320617676,15000,"2013-10-04","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,15000,"2013-10-07","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,15000,"2013-10-08","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,15000,"2013-10-09","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,15000,"2013-10-10","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,15000,"2013-10-11","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,15000,"2013-10-16","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,15000,"2013-10-17","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,15000,"2013-10-18","PTSN"
27,28,27,27.6666660308838,262500,"2013-10-21","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,150000,"2013-10-22","PTSN"
28,28.6666660308838,28,28.6666660308838,10500,"2013-10-23","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,10500,"2013-10-24","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,10500,"2013-10-25","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,10500,"2013-10-28","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,10500,"2013-10-29","PTSN"
28.3333320617676,29,28.3333320617676,28.3333320617676,660000,"2013-10-30","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,210000,"2013-10-31","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,112500,"2013-11-01","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,15000,"2013-11-04","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,15000,"2013-11-06","PTSN"
29,29,29,29,30000,"2013-11-07","PTSN"
29,29,29,29,30000,"2013-11-08","PTSN"
29,29,29,29,30000,"2013-11-11","PTSN"
29,29,29,29,30000,"2013-11-12","PTSN"
29,29,29,29,30000,"2013-11-13","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,1500,"2013-11-14","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,1500,"2013-11-15","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,1500,"2013-11-18","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,1500,"2013-11-19","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,1500,"2013-11-20","PTSN"
28.3333320617676,29,28.3333320617676,28.6666660308838,111000,"2013-11-21","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,111000,"2013-11-22","PTSN"
30,30,30,30,1500,"2013-11-25","PTSN"
30,30,30,30,1500,"2013-11-26","PTSN"
30,30,30,30,1500,"2013-11-27","PTSN"
30,30,30,30,1500,"2013-11-28","PTSN"
27,29.3333320617676,27,29.3333320617676,58500,"2013-11-29","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,58500,"2013-12-02","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,58500,"2013-12-03","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,1500,"2013-12-04","PTSN"
26.3333320617676,29,26.3333320617676,29,16500,"2013-12-05","PTSN"
29,29,29,29,16500,"2013-12-06","PTSN"
29,29,29,29,16500,"2013-12-09","PTSN"
29,29,29,29,16500,"2013-12-10","PTSN"
29,29,29,29,16500,"2013-12-11","PTSN"
29,29,29,29,16500,"2013-12-12","PTSN"
29,29,29,29,16500,"2013-12-13","PTSN"
30,30,30,30,1500,"2013-12-16","PTSN"
30,30,30,30,1500,"2013-12-17","PTSN"
30,30.6666660308838,30,30,328500,"2013-12-18","PTSN"
29.6666660308838,30,25.3333320617676,26.6666660308838,2475000,"2013-12-19","PTSN"
27.3333320617676,27.3333320617676,26.3333320617676,26.3333320617676,120000,"2013-12-20","PTSN"
26.6666660308838,27.3333320617676,26.6666660308838,27.3333320617676,153000,"2013-12-23","PTSN"
26.6666660308838,28,26.6666660308838,28,228000,"2013-12-24","PTSN"
27.3333320617676,28.3333320617676,27,27,45000,"2013-12-27","PTSN"
27.3333320617676,27.3333320617676,27,27.3333320617676,36000,"2013-12-30","PTSN"
28.6666660308838,29.6666660308838,27,29.6666660308838,1113000,"2014-01-02","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,45000,"2014-01-03","PTSN"
29,29,28.3333320617676,28.3333320617676,70500,"2014-01-06","PTSN"
27.6666660308838,30,27.6666660308838,28.6666660308838,2700,"2014-01-07","PTSN"
28.3333320617676,29.3333320617676,28.3333320617676,28.6666660308838,139500,"2014-01-08","PTSN"
28.3333320617676,29,28,28,90300,"2014-01-09","PTSN"
28.3333320617676,28.6666660308838,28.3333320617676,28.6666660308838,27000,"2014-01-10","PTSN"
28,28,28,28,45900,"2014-01-13","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,300,"2014-01-15","PTSN"
28.3333320617676,29.6666660308838,26.3333320617676,27.3333320617676,538500,"2014-01-16","PTSN"
27,27,27,27,6000,"2014-01-17","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,300,"2014-01-20","PTSN"
26.6666660308838,27,26.3333320617676,26.3333320617676,15600,"2014-01-21","PTSN"
27,27.3333320617676,26.3333320617676,26.6666660308838,90000,"2014-01-22","PTSN"
26.3333320617676,26.3333320617676,24.6666660308838,25.6666660308838,491700,"2014-01-23","PTSN"
26,26.6666660308838,25.3333320617676,26,193500,"2014-01-24","PTSN"
25.6666660308838,26,25.6666660308838,26,20400,"2014-01-27","PTSN"
25.3333320617676,25.3333320617676,25,25,54300,"2014-01-28","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,23400,"2014-01-29","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,0,"2014-01-30","PTSN"
25.3333320617676,25.6666660308838,24.3333320617676,25,131700,"2014-02-03","PTSN"
25,25,25,25,300,"2014-02-04","PTSN"
25,25.6666660308838,25,25.6666660308838,600,"2014-02-05","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,1500,"2014-02-06","PTSN"
25.6666660308838,26,25.6666660308838,26,66600,"2014-02-07","PTSN"
25.3333320617676,25.6666660308838,23.6666660308838,24.6666660308838,4200,"2014-02-10","PTSN"
27.6666660308838,28.3333320617676,25.3333320617676,27.6666660308838,114900,"2014-02-11","PTSN"
27.3333320617676,27.3333320617676,24.3333320617676,27,115200,"2014-02-12","PTSN"
26,26,25.6666660308838,25.6666660308838,1500,"2014-02-13","PTSN"
26,26,25.3333320617676,25.3333320617676,9300,"2014-02-14","PTSN"
24.6666660308838,26.3333320617676,24.6666660308838,25.3333320617676,63600,"2014-02-17","PTSN"
26,26,25.6666660308838,25.6666660308838,1800,"2014-02-18","PTSN"
24.3333320617676,26,20.3333320617676,26,437100,"2014-02-19","PTSN"
24.3333320617676,25.3333320617676,24.3333320617676,25.3333320617676,62700,"2014-02-20","PTSN"
25.6666660308838,25.6666660308838,25,25.6666660308838,28800,"2014-02-21","PTSN"
25.6666660308838,26.3333320617676,25.3333320617676,25.6666660308838,153600,"2014-02-24","PTSN"
25.6666660308838,26.3333320617676,25.6666660308838,26,130800,"2014-02-25","PTSN"
25.3333320617676,26,25.3333320617676,26,9900,"2014-02-26","PTSN"
26,26,25.6666660308838,25.6666660308838,4500,"2014-02-27","PTSN"
26,28,26,27.6666660308838,94200,"2014-02-28","PTSN"
27.6666660308838,28,27.3333320617676,28,105600,"2014-03-03","PTSN"
28,28,26,26,2100,"2014-03-04","PTSN"
27.6666660308838,28.6666660308838,27.3333320617676,28.6666660308838,6600,"2014-03-05","PTSN"
29,29,28.3333320617676,28.6666660308838,136200,"2014-03-06","PTSN"
29,29,28,28,1200,"2014-03-07","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,300,"2014-03-10","PTSN"
28.3333320617676,28.3333320617676,28,28,600,"2014-03-11","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,300,"2014-03-12","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,0,"2014-03-13","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,300,"2014-03-14","PTSN"
31,31,24.6666660308838,28,3600,"2014-03-17","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,300,"2014-03-18","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2014-03-19","PTSN"
29,29,29,29,300,"2014-03-20","PTSN"
29,29,29,29,0,"2014-03-21","PTSN"
29,29,29,29,0,"2014-03-24","PTSN"
29,29,29,29,0,"2014-03-25","PTSN"
29,29,29,29,0,"2014-03-26","PTSN"
29.6666660308838,29.6666660308838,26,26,900,"2014-03-27","PTSN"
28,29.6666660308838,28,29.6666660308838,2100,"2014-03-28","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,0,"2014-04-01","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,300,"2014-04-02","PTSN"
31,31,29.6666660308838,29.6666660308838,900,"2014-04-03","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,0,"2014-04-04","PTSN"
30,30,29.6666660308838,29.6666660308838,600,"2014-04-07","PTSN"
30,30,29.6666660308838,29.6666660308838,600,"2014-04-08","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,0,"2014-04-09","PTSN"
29.6666660308838,29.6666660308838,29,29.3333320617676,117000,"2014-04-10","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,300,"2014-04-11","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,300,"2014-04-14","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,300,"2014-04-15","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,600,"2014-04-16","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,300,"2014-04-17","PTSN"
31,31,31,31,300,"2014-04-21","PTSN"
31,31,31,31,300,"2014-04-22","PTSN"
31,31,31,31,0,"2014-04-23","PTSN"
31,31,31,31,300,"2014-04-24","PTSN"
31.3333320617676,31.3333320617676,31,31,600,"2014-04-25","PTSN"
31,31,31,31,0,"2014-04-28","PTSN"
31,31,31,31,0,"2014-04-29","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,300,"2014-04-30","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,0,"2014-05-02","PTSN"
31.3333320617676,31.3333320617676,26.3333320617676,29.3333320617676,6600,"2014-05-05","PTSN"
30,30,28.6666660308838,28.6666660308838,900,"2014-05-06","PTSN"
29,29,29,29,300,"2014-05-07","PTSN"
28,28,28,28,300,"2014-05-08","PTSN"
27.6666660308838,29.6666660308838,26.6666660308838,26.6666660308838,49800,"2014-05-09","PTSN"
29.3333320617676,29.3333320617676,28.6666660308838,28.6666660308838,900,"2014-05-12","PTSN"
29,29.3333320617676,27.3333320617676,27.3333320617676,8100,"2014-05-13","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,300,"2014-05-14","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2014-05-16","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2014-05-19","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2014-05-20","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2014-05-21","PTSN"
34.3333320617676,36.3333320617676,31,34.3333320617676,1800,"2014-05-22","PTSN"
34.3333320617676,34.3333320617676,34.3333320617676,34.3333320617676,0,"2014-05-23","PTSN"
26.6666660308838,34.6666641235352,26.6666660308838,26.6666660308838,900,"2014-05-26","PTSN"
33,33,33,33,300,"2014-05-28","PTSN"
33,33,33,33,0,"2014-05-30","PTSN"
31,31,22,31,1800,"2014-06-02","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,300,"2014-06-03","PTSN"
33,33.3333320617676,33,33,900,"2014-06-04","PTSN"
31.6666660308838,31.6666660308838,22.3333320617676,26.6666660308838,49800,"2014-06-05","PTSN"
25.3333320617676,30,25.3333320617676,25.3333320617676,900,"2014-06-06","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,300,"2014-06-09","PTSN"
23.6666660308838,26.6666660308838,23.6666660308838,23.6666660308838,702300,"2014-06-10","PTSN"
29,29,29,29,300,"2014-06-11","PTSN"
24,24,24,24,300,"2014-06-12","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,300,"2014-06-13","PTSN"
24.6666660308838,24.6666660308838,24.6666660308838,24.6666660308838,300,"2014-06-16","PTSN"
30.6666660308838,30.6666660308838,30.6666660308838,30.6666660308838,9000,"2014-06-17","PTSN"
25,25,25,25,7500,"2014-06-18","PTSN"
30,30,30,30,300,"2014-06-19","PTSN"
30,30,30,30,0,"2014-06-20","PTSN"
29.3333320617676,30,22.3333320617676,29.3333320617676,72300,"2014-06-23","PTSN"
25,30.3333320617676,24,25,10500,"2014-06-24","PTSN"
25.3333320617676,28,25.3333320617676,25.3333320617676,39000,"2014-06-25","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,300,"2014-06-26","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,0,"2014-06-27","PTSN"
29.6666660308838,29.6666660308838,29.6666660308838,29.6666660308838,0,"2014-06-30","PTSN"
29,33,29,29,24300,"2014-07-01","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,300,"2014-07-02","PTSN"
31,31,31,31,300,"2014-07-03","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,8400,"2014-07-04","PTSN"
33.3333320617676,39.3333320617676,27,33.3333320617676,1135200,"2014-07-07","PTSN"
34.6666641235352,35,31.6666660308838,34.6666641235352,114900,"2014-07-08","PTSN"
34.6666641235352,34.6666641235352,34.6666641235352,34.6666641235352,0,"2014-07-09","PTSN"
33.6666641235352,35,30,33.6666641235352,35400,"2014-07-10","PTSN"
33.6666641235352,33.6666641235352,33.6666641235352,33.6666641235352,0,"2014-07-11","PTSN"
33.3333320617676,33.3333320617676,30,33.3333320617676,151200,"2014-07-14","PTSN"
32.6666641235352,32.6666641235352,32.6666641235352,32.6666641235352,6000,"2014-07-15","PTSN"
34.3333320617676,34.3333320617676,32.6666641235352,34.3333320617676,65700,"2014-07-16","PTSN"
34.6666641235352,34.6666641235352,28.3333320617676,34.6666641235352,200100,"2014-07-17","PTSN"
35,35,34.6666641235352,35,9600,"2014-07-18","PTSN"
32.6666641235352,35,32.6666641235352,32.6666641235352,13800,"2014-07-21","PTSN"
38.3333320617676,38.3333320617676,34,38.3333320617676,65700,"2014-07-22","PTSN"
38.3333320617676,38.3333320617676,38.3333320617676,38.3333320617676,89400,"2014-07-23","PTSN"
38.3333320617676,38.3333320617676,38.3333320617676,38.3333320617676,1200,"2014-07-24","PTSN"
38.3333320617676,38.3333320617676,38.3333320617676,38.3333320617676,300,"2014-07-25","PTSN"
46.6666641235352,46.6666641235352,43.3333320617676,46.6666641235352,10800,"2014-08-04","PTSN"
36.6666641235352,46.6666641235352,33.6666641235352,36.6666641235352,29700,"2014-08-05","PTSN"
39.6666641235352,40,39.6666641235352,39.6666641235352,600,"2014-08-06","PTSN"
41.3333320617676,41.3333320617676,41.3333320617676,41.3333320617676,300,"2014-08-07","PTSN"
43.3333320617676,43.3333320617676,43.3333320617676,43.3333320617676,300,"2014-08-08","PTSN"
43.3333320617676,43.3333320617676,43.3333320617676,43.3333320617676,300,"2014-08-11","PTSN"
43,43,43,43,300,"2014-08-12","PTSN"
35.6666641235352,44.3333320617676,35.6666641235352,35.6666641235352,184500,"2014-08-13","PTSN"
39,45,31,39,1062900,"2014-08-14","PTSN"
39.3333320617676,39.3333320617676,34.6666641235352,39.3333320617676,273900,"2014-08-15","PTSN"
37,41,36.3333320617676,37,26400,"2014-08-18","PTSN"
38.6666641235352,39.3333320617676,36,38.6666641235352,302400,"2014-08-19","PTSN"
35,38.6666641235352,33.6666641235352,35,27900,"2014-08-20","PTSN"
37.3333320617676,38,35,37.3333320617676,39900,"2014-08-21","PTSN"
38.3333320617676,38.3333320617676,38.3333320617676,38.3333320617676,300,"2014-08-22","PTSN"
36,37.6666641235352,32.6666641235352,36,83100,"2014-08-25","PTSN"
34,36,33.3333320617676,34,223200,"2014-08-26","PTSN"
33.3333320617676,33.6666641235352,33.3333320617676,33.3333320617676,18000,"2014-08-27","PTSN"
34,34,34,34,300,"2014-08-28","PTSN"
34,34,34,34,0,"2014-08-29","PTSN"
35,36,31.3333320617676,35,61200,"2014-09-01","PTSN"
36,36.6666641235352,36,36,13500,"2014-09-02","PTSN"
37.6666641235352,38.3333320617676,36,37.6666641235352,31800,"2014-09-03","PTSN"
33.3333320617676,37.6666641235352,30.6666660308838,33.3333320617676,1464300,"2014-09-04","PTSN"
34.3333320617676,36.3333320617676,32.6666641235352,34.3333320617676,137700,"2014-09-05","PTSN"
35,43.3333320617676,33.6666641235352,35,992100,"2014-09-08","PTSN"
34.6666641235352,36,33.3333320617676,34.6666641235352,600900,"2014-09-09","PTSN"
34,34.3333320617676,31.3333320617676,34,62700,"2014-09-10","PTSN"
34,40,33.6666641235352,34,25500,"2014-09-11","PTSN"
33.3333320617676,33.3333320617676,30.3333320617676,33.3333320617676,2100,"2014-09-12","PTSN"
33.3333320617676,33.3333320617676,23.3333320617676,33.3333320617676,58800,"2014-09-15","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-09-16","PTSN"
35,35,35,35,300,"2014-09-17","PTSN"
35,35,35,35,0,"2014-09-18","PTSN"
34.6666641235352,34.6666641235352,31.6666660308838,34.6666641235352,51300,"2014-09-19","PTSN"
34.6666641235352,35,34.6666641235352,34.6666641235352,4200,"2014-09-22","PTSN"
35,35,35,35,300,"2014-09-23","PTSN"
35,35,35,35,0,"2014-09-24","PTSN"
35,35,35,35,0,"2014-09-25","PTSN"
35,35,34.6666641235352,35,4800,"2014-09-26","PTSN"
35,35,34.6666641235352,35,9300,"2014-09-29","PTSN"
35,35,35,35,0,"2014-09-30","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,30000,"2014-10-01","PTSN"
35,35,35,35,300,"2014-10-02","PTSN"
35,35,35,35,0,"2014-10-03","PTSN"
33.3333320617676,35,33.3333320617676,33.3333320617676,26400,"2014-10-06","PTSN"
33.3333320617676,35,33.3333320617676,33.3333320617676,900,"2014-10-07","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,12600,"2014-10-08","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-10-09","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-10-10","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-10-13","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-10-14","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-10-15","PTSN"
28.3333320617676,28.3333320617676,27,28.3333320617676,136500,"2014-10-16","PTSN"
31,33.3333320617676,29.6666660308838,31,26400,"2014-10-17","PTSN"
30.3333320617676,30.6666660308838,27.6666660308838,30.3333320617676,84300,"2014-10-20","PTSN"
32,36.6666641235352,27.6666660308838,32,154500,"2014-10-21","PTSN"
32.3333320617676,33.3333320617676,28.6666660308838,32.3333320617676,184500,"2014-10-22","PTSN"
32.6666641235352,32.6666641235352,32.3333320617676,32.6666641235352,30300,"2014-10-23","PTSN"
33,33,33,33,300,"2014-10-24","PTSN"
33,33,33,33,0,"2014-10-27","PTSN"
30,30,30,30,5700,"2014-10-28","PTSN"
35,36.6666641235352,35,35,900,"2014-10-29","PTSN"
35,35,35,35,3000,"2014-10-30","PTSN"
34.6666641235352,34.6666641235352,30,34.6666641235352,373500,"2014-10-31","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,300,"2014-11-03","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-11-04","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-11-05","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-11-06","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,0,"2014-11-07","PTSN"
30,30,30,30,24900,"2014-11-10","PTSN"
36.3333320617676,36.6666641235352,34,36.3333320617676,36600,"2014-11-11","PTSN"
31.6666660308838,35.6666641235352,31.3333320617676,31.6666660308838,903600,"2014-11-12","PTSN"
32.3333320617676,33.3333320617676,32,32.3333320617676,345600,"2014-11-13","PTSN"
32.3333320617676,32.3333320617676,31.6666660308838,32.3333320617676,46200,"2014-11-14","PTSN"
32.3333320617676,32.3333320617676,30.6666660308838,30.6666660308838,420000,"2014-11-17","PTSN"
30,33.3333320617676,30,30,183900,"2014-11-18","PTSN"
32,32,30,32,227400,"2014-11-19","PTSN"
30.6666660308838,33.3333320617676,30,30.6666660308838,384000,"2014-11-20","PTSN"
32,32,30,32,22800,"2014-11-21","PTSN"
29.3333320617676,31.3333320617676,29,29.3333320617676,54900,"2014-11-24","PTSN"
29.3333320617676,32.6666641235352,28.3333320617676,29.3333320617676,101700,"2014-11-25","PTSN"
32,32,28.6666660308838,32,41700,"2014-11-26","PTSN"
32,32,32,32,0,"2014-11-27","PTSN"
29.6666660308838,33,29.6666660308838,29.6666660308838,67500,"2014-11-28","PTSN"
28.3333320617676,31.6666660308838,28.3333320617676,30.6666660308838,76800,"2014-12-01","PTSN"
28,28.3333320617676,27.6666660308838,28.3333320617676,490800,"2014-12-02","PTSN"
28.3333320617676,30.3333320617676,28.3333320617676,30.3333320617676,10200,"2014-12-03","PTSN"
28.3333320617676,32.3333320617676,27.3333320617676,32.3333320617676,4200,"2014-12-04","PTSN"
27.3333320617676,32,27.3333320617676,31.6666660308838,150600,"2014-12-05","PTSN"
28.6666660308838,30.6666660308838,28.3333320617676,28.3333320617676,269100,"2014-12-08","PTSN"
28,32,28,29,292500,"2014-12-09","PTSN"
31.3333320617676,31.3333320617676,31,31,173700,"2014-12-10","PTSN"
28.3333320617676,30.6666660308838,28.3333320617676,30.6666660308838,1200,"2014-12-11","PTSN"
30.6666660308838,30.6666660308838,29.3333320617676,29.3333320617676,113400,"2014-12-12","PTSN"
28.6666660308838,29,28.6666660308838,29,147600,"2014-12-15","PTSN"
27,27.3333320617676,27,27.3333320617676,3300,"2014-12-16","PTSN"
31,31.3333320617676,27,30.3333320617676,237600,"2014-12-17","PTSN"
28,28.3333320617676,28,28.3333320617676,34800,"2014-12-18","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,15000,"2014-12-19","PTSN"
30.3333320617676,30.3333320617676,30,30,15900,"2014-12-22","PTSN"
30,30,27.3333320617676,27.3333320617676,3300,"2014-12-23","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2014-12-24","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,14400,"2014-12-29","PTSN"
30,30,28.3333320617676,28.3333320617676,74700,"2014-12-30","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2015-01-02","PTSN"
28,28.3333320617676,28,28.3333320617676,4500,"2015-01-05","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2015-01-06","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2015-01-07","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,1500,"2015-01-08","PTSN"
28,29.3333320617676,28,28.3333320617676,5100,"2015-01-09","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2015-01-12","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2015-01-13","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2015-01-14","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2015-01-15","PTSN"
27,27,27,27,30000,"2015-01-16","PTSN"
27,27,27,27,0,"2015-01-19","PTSN"
27,27,27,27,0,"2015-01-20","PTSN"
27,27.3333320617676,25.3333320617676,27.3333320617676,38100,"2015-01-21","PTSN"
27,27.3333320617676,27,27.3333320617676,23700,"2015-01-22","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-01-23","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-01-26","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-01-27","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-01-28","PTSN"
25.6666660308838,29,25.6666660308838,29,2100,"2015-01-29","PTSN"
29,29.3333320617676,29,29.3333320617676,4500,"2015-01-30","PTSN"
27.3333320617676,28.3333320617676,27.3333320617676,28.3333320617676,3000,"2015-02-02","PTSN"
27.3333320617676,29,27.3333320617676,28.3333320617676,26700,"2015-02-03","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,300,"2015-02-04","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-02-05","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-02-06","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-02-09","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-02-10","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-02-11","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2015-02-12","PTSN"
27.3333320617676,27.6666660308838,27.3333320617676,27.6666660308838,5400,"2015-02-13","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,41700,"2015-02-16","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,0,"2015-02-17","PTSN"
29.3333320617676,31.6666660308838,29.3333320617676,31.6666660308838,1200,"2015-02-18","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,0,"2015-02-20","PTSN"
31.3333320617676,32,31.3333320617676,31.3333320617676,12000,"2015-02-23","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,0,"2015-02-24","PTSN"
30,30,30,30,75000,"2015-02-25","PTSN"
31,32,27.6666660308838,31.6666660308838,30000,"2015-02-26","PTSN"
28.6666660308838,28.6666660308838,28.6666660308838,28.6666660308838,300,"2015-02-27","PTSN"
32,32,32,32,1200,"2015-03-02","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,302700,"2015-03-03","PTSN"
27.3333320617676,28,26.6666660308838,28,1046100,"2015-03-04","PTSN"
28,28,28,28,0,"2015-03-05","PTSN"
28.3333320617676,31.3333320617676,27.3333320617676,28.3333320617676,354600,"2015-03-06","PTSN"
28.3333320617676,31.3333320617676,28.3333320617676,30.3333320617676,3900,"2015-03-09","PTSN"
30.3333320617676,31,27.3333320617676,31,7200,"2015-03-10","PTSN"
31,31,31,31,0,"2015-03-11","PTSN"
28,30.6666660308838,28,30.6666660308838,43200,"2015-03-12","PTSN"
28.6666660308838,28.6666660308838,28.3333320617676,28.6666660308838,286200,"2015-03-13","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,3000,"2015-03-16","PTSN"
28.3333320617676,28.6666660308838,28.3333320617676,28.6666660308838,22500,"2015-03-17","PTSN"
28.6666660308838,28.6666660308838,28,28,22500,"2015-03-18","PTSN"
28,28,27.6666660308838,27.6666660308838,300600,"2015-03-19","PTSN"
28,28,28,28,60000,"2015-03-20","PTSN"
27.6666660308838,27.6666660308838,27.3333320617676,27.3333320617676,1356600,"2015-03-23","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,600,"2015-03-24","PTSN"
27.3333320617676,27.6666660308838,26.6666660308838,26.6666660308838,946500,"2015-03-25","PTSN"
26.6666660308838,27,26.6666660308838,26.6666660308838,46200,"2015-03-26","PTSN"
27.3333320617676,27.6666660308838,27,27,174900,"2015-03-27","PTSN"
30.6666660308838,30.6666660308838,28,28,1200,"2015-03-30","PTSN"
18.6666660308838,29.6666660308838,18.6666660308838,29.3333320617676,101100,"2015-03-31","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,0,"2015-04-01","PTSN"
29.6666660308838,30,27,27.3333320617676,98400,"2015-04-02","PTSN"
27.3333320617676,27.3333320617676,26.6666660308838,26.6666660308838,39600,"2015-04-06","PTSN"
26.6666660308838,27.3333320617676,26.3333320617676,27,6000,"2015-04-07","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,7500,"2015-04-08","PTSN"
27.3333320617676,27.3333320617676,27,27.3333320617676,27900,"2015-04-09","PTSN"
27,27.3333320617676,27,27.3333320617676,309300,"2015-04-10","PTSN"
27,27,23.6666660308838,27,7200,"2015-04-13","PTSN"
27,28,25.6666660308838,27.6666660308838,71700,"2015-04-14","PTSN"
26,27.3333320617676,26,27.3333320617676,12300,"2015-04-15","PTSN"
27.3333320617676,32,26,32,600900,"2015-04-16","PTSN"
32,33.3333320617676,29.3333320617676,32,1723800,"2015-04-17","PTSN"
29.3333320617676,31,29.3333320617676,31,603600,"2015-04-20","PTSN"
31.6666660308838,31.6666660308838,31.6666660308838,31.6666660308838,300,"2015-04-21","PTSN"
31.6666660308838,33.3333320617676,30,32,723900,"2015-04-22","PTSN"
33.3333320617676,33.3333320617676,33.3333320617676,33.3333320617676,300,"2015-04-23","PTSN"
27.6666660308838,31.6666660308838,27.6666660308838,31.6666660308838,15900,"2015-04-24","PTSN"
26.6666660308838,31,26.6666660308838,30,900,"2015-04-27","PTSN"
30,30,30,30,0,"2015-04-28","PTSN"
28.3333320617676,33.3333320617676,28.3333320617676,31.6666660308838,205500,"2015-04-29","PTSN"
31.3333320617676,31.3333320617676,31.3333320617676,31.3333320617676,1500,"2015-04-30","PTSN"
31.3333320617676,31.3333320617676,27.6666660308838,27.6666660308838,7500,"2015-05-04","PTSN"
31.3333320617676,31.3333320617676,28.3333320617676,30,606000,"2015-05-05","PTSN"
31.6666660308838,31.6666660308838,28.3333320617676,30.6666660308838,406500,"2015-05-06","PTSN"
28,29,27.6666660308838,28.6666660308838,447900,"2015-05-07","PTSN"
28.6666660308838,30,28.6666660308838,30,600,"2015-05-08","PTSN"
26,30,26,30,600,"2015-05-11","PTSN"
30.3333320617676,30.3333320617676,30.3333320617676,30.3333320617676,60000,"2015-05-12","PTSN"
33.3333320617676,33.3333320617676,27.6666660308838,28,657300,"2015-05-13","PTSN"
27.6666660308838,27.6666660308838,27.6666660308838,27.6666660308838,600,"2015-05-15","PTSN"
27.6666660308838,28,27.6666660308838,28,6300,"2015-05-18","PTSN"
28.3333320617676,28.6666660308838,28.3333320617676,28.6666660308838,600,"2015-05-19","PTSN"
29,29.3333320617676,29,29.3333320617676,3300,"2015-05-20","PTSN"
29,29,29,29,1800,"2015-05-21","PTSN"
29.3333320617676,29.3333320617676,28,28,765600,"2015-05-22","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,31500,"2015-05-25","PTSN"
27.3333320617676,27.3333320617676,26.6666660308838,26.6666660308838,10200,"2015-05-26","PTSN"
26.3333320617676,29.3333320617676,26.3333320617676,29,2100,"2015-05-27","PTSN"
26,29,26,26.3333320617676,1389000,"2015-05-28","PTSN"
27,27.3333320617676,26,26.3333320617676,536100,"2015-05-29","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,3000,"2015-06-01","PTSN"
26,26.3333320617676,26,26.3333320617676,8400,"2015-06-03","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,0,"2015-06-04","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,600,"2015-06-05","PTSN"
23.6666660308838,23.6666660308838,23.6666660308838,23.6666660308838,5400,"2015-06-08","PTSN"
24.3333320617676,25,24.3333320617676,24.3333320617676,47400,"2015-06-09","PTSN"
26.3333320617676,26.3333320617676,24,26,163800,"2015-06-10","PTSN"
22,25.6666660308838,22,25.6666660308838,600,"2015-06-11","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,45300,"2015-06-12","PTSN"
26,26,23,23.6666660308838,45300,"2015-06-15","PTSN"
24.6666660308838,25,24.6666660308838,25,34800,"2015-06-16","PTSN"
25.6666660308838,26,22.6666660308838,25.3333320617676,30000,"2015-06-17","PTSN"
25.3333320617676,25.3333320617676,25.3333320617676,25.3333320617676,0,"2015-06-18","PTSN"
26.3333320617676,26.3333320617676,26,26,900,"2015-06-19","PTSN"
24,24,24,24,66900,"2015-06-22","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,150000,"2015-06-23","PTSN"
23,23.3333320617676,23,23.3333320617676,17400,"2015-06-24","PTSN"
23.3333320617676,23.3333320617676,23,23,36600,"2015-06-25","PTSN"
23,23,23,23,0,"2015-06-26","PTSN"
23,23,22.6666660308838,23,11100,"2015-06-29","PTSN"
24.6666660308838,24.6666660308838,23.6666660308838,24.3333320617676,36600,"2015-06-30","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,0,"2015-07-01","PTSN"
24,24,24,24,1500,"2015-07-02","PTSN"
24,24,23.3333320617676,23.6666660308838,174000,"2015-07-03","PTSN"
23.6666660308838,23.6666660308838,23.6666660308838,23.6666660308838,0,"2015-07-06","PTSN"
23,23.6666660308838,23,23.6666660308838,1200,"2015-07-07","PTSN"
23.3333320617676,23.3333320617676,23,23,69000,"2015-07-08","PTSN"
23,24.3333320617676,23,24.3333320617676,30600,"2015-07-09","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,0,"2015-07-10","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,0,"2015-07-13","PTSN"
24.3333320617676,25.3333320617676,24.3333320617676,25,6000,"2015-07-14","PTSN"
25,25,25,25,0,"2015-07-15","PTSN"
25,25,25,25,0,"2015-07-22","PTSN"
21.3333320617676,24.3333320617676,21.3333320617676,22.6666660308838,7800,"2015-07-23","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,15000,"2015-07-24","PTSN"
21.3333320617676,24.3333320617676,21.3333320617676,24.3333320617676,9600,"2015-07-27","PTSN"
24.3333320617676,24.3333320617676,24.3333320617676,24.3333320617676,0,"2015-07-28","PTSN"
22.6666660308838,22.6666660308838,22.6666660308838,22.6666660308838,45000,"2015-07-29","PTSN"
22.6666660308838,22.6666660308838,22.3333320617676,22.3333320617676,60300,"2015-07-30","PTSN"
23,23,23,23,300,"2015-07-31","PTSN"
24.6666660308838,24.6666660308838,24.6666660308838,24.6666660308838,300,"2015-08-03","PTSN"
24.6666660308838,24.6666660308838,23.3333320617676,23.3333320617676,8700,"2015-08-04","PTSN"
24,24,23.3333320617676,23.3333320617676,18000,"2015-08-05","PTSN"
24,24,24,24,6300,"2015-08-06","PTSN"
24,24,24,24,300,"2015-08-07","PTSN"
24,24,24,24,6000,"2015-08-10","PTSN"
24,24,24,24,0,"2015-08-11","PTSN"
24,24,24,24,0,"2015-08-12","PTSN"
24,24,24,24,300,"2015-08-13","PTSN"
24,24,24,24,0,"2015-08-14","PTSN"
24,24,24,24,0,"2015-08-18","PTSN"
24,24,24,24,0,"2015-08-19","PTSN"
24,24,24,24,0,"2015-08-20","PTSN"
24,24,24,24,0,"2015-08-21","PTSN"
18,22,18,22,29100,"2015-08-24","PTSN"
22,22,22,22,0,"2015-08-25","PTSN"
22,22,22,22,0,"2015-08-26","PTSN"
22.3333320617676,23,22.3333320617676,23,600,"2015-08-27","PTSN"
23,23,23,23,0,"2015-08-28","PTSN"
23,23,23,23,0,"2015-08-31","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,6000,"2015-09-01","PTSN"
23.6666660308838,23.6666660308838,23.6666660308838,23.6666660308838,300,"2015-09-02","PTSN"
22.3333320617676,22.3333320617676,21.3333320617676,22,1561200,"2015-09-03","PTSN"
22.3333320617676,23.3333320617676,20.6666660308838,23,1056600,"2015-09-04","PTSN"
21.3333320617676,22,21.3333320617676,22,12600,"2015-09-07","PTSN"
22.3333320617676,22.6666660308838,21.6666660308838,22.3333320617676,456600,"2015-09-08","PTSN"
23,23,23,23,300,"2015-09-09","PTSN"
23.6666660308838,23.6666660308838,23.6666660308838,23.6666660308838,300,"2015-09-10","PTSN"
22.6666660308838,22.6666660308838,22.3333320617676,22.3333320617676,600,"2015-09-11","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-09-14","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-09-15","PTSN"
22.6666660308838,23.3333320617676,22.6666660308838,23.3333320617676,900,"2015-09-16","PTSN"
22.6666660308838,22.6666660308838,22.3333320617676,22.6666660308838,30600,"2015-09-17","PTSN"
22.6666660308838,22.6666660308838,22.6666660308838,22.6666660308838,0,"2015-09-18","PTSN"
22.6666660308838,22.6666660308838,22.6666660308838,22.6666660308838,0,"2015-09-21","PTSN"
21,22.3333320617676,21,22.3333320617676,13500,"2015-09-22","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-09-23","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-09-25","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-09-28","PTSN"
23,23,23,23,300,"2015-09-29","PTSN"
21.3333320617676,21.3333320617676,21,21,34500,"2015-09-30","PTSN"
22.3333320617676,22.3333320617676,19.3333320617676,19.3333320617676,600,"2015-10-01","PTSN"
19.3333320617676,21.3333320617676,19.3333320617676,21.3333320617676,45300,"2015-10-02","PTSN"
22,22,20.3333320617676,21,72000,"2015-10-05","PTSN"
22,22,22,22,300,"2015-10-06","PTSN"
22,22.3333320617676,21.6666660308838,22.3333320617676,99000,"2015-10-07","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,300,"2015-10-08","PTSN"
22.3333320617676,22.3333320617676,20.6666660308838,22.3333320617676,10800,"2015-10-09","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,300,"2015-10-12","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,0,"2015-10-13","PTSN"
22.3333320617676,22.3333320617676,19,21.6666660308838,900,"2015-10-15","PTSN"
22.3333320617676,22.3333320617676,19,21.6666660308838,900,"2015-10-16","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,300,"2015-10-19","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,15000,"2015-10-20","PTSN"
22,22,22,22,6000,"2015-10-21","PTSN"
22.3333320617676,22.6666660308838,22,22,17700,"2015-10-22","PTSN"
22,22,22,22,0,"2015-10-23","PTSN"
22,22,22,22,156000,"2015-10-26","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,9000,"2015-10-27","PTSN"
22.3333320617676,22.3333320617676,22,22,40500,"2015-10-28","PTSN"
22,22,22,22,0,"2015-10-29","PTSN"
22.6666660308838,22.6666660308838,20,22.3333320617676,900,"2015-10-30","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-11-02","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-11-03","PTSN"
23,23,22.3333320617676,22.3333320617676,9300,"2015-11-04","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-11-05","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-11-06","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,30000,"2015-11-09","PTSN"
22,22,21.6666660308838,21.6666660308838,900,"2015-11-10","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,0,"2015-11-11","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,0,"2015-11-12","PTSN"
22.3333320617676,22.3333320617676,21,21,600,"2015-11-13","PTSN"
21,21,21,21,3000,"2015-11-16","PTSN"
21,21,21,21,0,"2015-11-17","PTSN"
21,21,21,21,0,"2015-11-18","PTSN"
22.3333320617676,22.3333320617676,21,21,15300,"2015-11-19","PTSN"
21,21,21,21,0,"2015-11-20","PTSN"
21,21,21,21,0,"2015-11-23","PTSN"
22,22,22,22,300,"2015-11-24","PTSN"
22,22,22,22,0,"2015-11-25","PTSN"
22,22,22,22,0,"2015-11-26","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,3900,"2015-11-27","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-11-30","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-12-01","PTSN"
23,23,23,23,300,"2015-12-02","PTSN"
23,23,23,23,0,"2015-12-03","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,300,"2015-12-04","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-12-07","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-12-08","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2015-12-09","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,3e+05,"2015-12-10","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,3300,"2015-12-11","PTSN"
21,21,21,21,300,"2015-12-14","PTSN"
20,22,20,22,4800,"2015-12-15","PTSN"
22,22,22,22,0,"2015-12-16","PTSN"
26.6666660308838,26.6666660308838,26.6666660308838,26.6666660308838,300,"2015-12-17","PTSN"
24,29.6666660308838,24,24,59700,"2015-12-18","PTSN"
24,24,21.6666660308838,22,6000,"2015-12-21","PTSN"
28.3333320617676,28.3333320617676,20,20.6666660308838,56400,"2015-12-22","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,300,"2015-12-23","PTSN"
26.3333320617676,26.3333320617676,26.3333320617676,26.3333320617676,0,"2015-12-28","PTSN"
31.6666660308838,31.6666660308838,24,24,13200,"2015-12-29","PTSN"
25.6666660308838,25.6666660308838,25.6666660308838,25.6666660308838,300,"2015-12-30","PTSN"
26.6666660308838,26.6666660308838,23.3333320617676,23.3333320617676,2400,"2016-01-04","PTSN"
25.6666660308838,25.6666660308838,23,23,48600,"2016-01-05","PTSN"
21.3333320617676,23,21,23,78300,"2016-01-06","PTSN"
28.3333320617676,28.3333320617676,22.3333320617676,23.6666660308838,306300,"2016-01-07","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,234000,"2016-01-08","PTSN"
23,23,23,23,300,"2016-01-11","PTSN"
29,29,22.3333320617676,22.3333320617676,600,"2016-01-12","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,0,"2016-01-13","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,78600,"2016-01-14","PTSN"
19,23.3333320617676,18.6666660308838,23.3333320617676,9300,"2016-01-15","PTSN"
23.3333320617676,23.3333320617676,23.3333320617676,23.3333320617676,0,"2016-01-18","PTSN"
23.3333320617676,23.3333320617676,23.3333320617676,23.3333320617676,0,"2016-01-19","PTSN"
23.3333320617676,23.3333320617676,23.3333320617676,23.3333320617676,0,"2016-01-20","PTSN"
23.3333320617676,23.3333320617676,23.3333320617676,23.3333320617676,0,"2016-01-21","PTSN"
23.3333320617676,23.3333320617676,23.3333320617676,23.3333320617676,0,"2016-01-22","PTSN"
23.3333320617676,23.3333320617676,23.3333320617676,23.3333320617676,0,"2016-01-25","PTSN"
24.6666660308838,24.6666660308838,24.6666660308838,24.6666660308838,300,"2016-01-26","PTSN"
30,30,22.3333320617676,22.3333320617676,1200,"2016-01-27","PTSN"
22.3333320617676,28.6666660308838,22.3333320617676,25.3333320617676,5400,"2016-01-28","PTSN"
24.3333320617676,24.3333320617676,23,23,2700,"2016-01-29","PTSN"
21,21,21,21,7500,"2016-02-01","PTSN"
22.3333320617676,22.3333320617676,19,20,225300,"2016-02-02","PTSN"
26.6666660308838,26.6666660308838,18.6666660308838,18.6666660308838,1500,"2016-02-03","PTSN"
20.3333320617676,20.3333320617676,18.6666660308838,18.6666660308838,16200,"2016-02-04","PTSN"
23,23,19,19.6666660308838,16200,"2016-02-05","PTSN"
19.6666660308838,19.6666660308838,19.6666660308838,19.6666660308838,0,"2016-02-09","PTSN"
20,20,20,20,300,"2016-02-10","PTSN"
23,23,23,23,300,"2016-02-11","PTSN"
29.3333320617676,29.3333320617676,21,21,900,"2016-02-12","PTSN"
23,23,19.6666660308838,19.6666660308838,900,"2016-02-15","PTSN"
21,21,21,21,300,"2016-02-16","PTSN"
19.3333320617676,19.3333320617676,19,19.3333320617676,22500,"2016-02-17","PTSN"
20,20,20,20,300,"2016-02-18","PTSN"
20,20,20,20,0,"2016-02-19","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,300,"2016-02-22","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,4500,"2016-02-23","PTSN"
21,21,18.3333320617676,19.6666660308838,30600,"2016-02-24","PTSN"
20.6666660308838,20.6666660308838,20,20,36900,"2016-02-25","PTSN"
20,20,20,20,19200,"2016-02-26","PTSN"
21.6666660308838,21.6666660308838,20,20,40500,"2016-02-29","PTSN"
18,19.6666660308838,18,19.6666660308838,12300,"2016-03-01","PTSN"
20.6666660308838,20.6666660308838,19.6666660308838,19.6666660308838,8700,"2016-03-02","PTSN"
18.6666660308838,20.3333320617676,18,18,263400,"2016-03-03","PTSN"
18,20,18,19.6666660308838,184800,"2016-03-04","PTSN"
19.6666660308838,19.6666660308838,19.6666660308838,19.6666660308838,0,"2016-03-07","PTSN"
19.6666660308838,19.6666660308838,19.6666660308838,19.6666660308838,5400,"2016-03-08","PTSN"
19.6666660308838,19.6666660308838,19.6666660308838,19.6666660308838,0,"2016-03-10","PTSN"
19.6666660308838,19.6666660308838,19.6666660308838,19.6666660308838,0,"2016-03-11","PTSN"
19.6666660308838,19.6666660308838,19.6666660308838,19.6666660308838,0,"2016-03-14","PTSN"
18.3333320617676,18.3333320617676,17.3333320617676,18.3333320617676,112500,"2016-03-15","PTSN"
18.3333320617676,18.3333320617676,18.3333320617676,18.3333320617676,15600,"2016-03-16","PTSN"
20,21,19,21,242400,"2016-03-17","PTSN"
20.3333320617676,20.3333320617676,19,19.6666660308838,501600,"2016-03-18","PTSN"
20,20,19.6666660308838,20,93000,"2016-03-21","PTSN"
20.3333320617676,20.3333320617676,19.6666660308838,20,39600,"2016-03-22","PTSN"
20,20.6666660308838,20,20,95100,"2016-03-23","PTSN"
20.6666660308838,20.6666660308838,19.6666660308838,20,183300,"2016-03-24","PTSN"
20,20.3333320617676,19.6666660308838,20,52800,"2016-03-28","PTSN"
20,20,19,19.6666660308838,55800,"2016-03-29","PTSN"
20.3333320617676,20.3333320617676,19.6666660308838,19.6666660308838,600,"2016-03-30","PTSN"
25.6666660308838,25.6666660308838,20.3333320617676,20.3333320617676,238500,"2016-03-31","PTSN"
20.6666660308838,21,20.3333320617676,20.3333320617676,745200,"2016-04-01","PTSN"
20,20.3333320617676,19.6666660308838,20.3333320617676,7500,"2016-04-04","PTSN"
20.3333320617676,21.3333320617676,19.6666660308838,21,150900,"2016-04-05","PTSN"
22,22,21,21.3333320617676,373500,"2016-04-06","PTSN"
22,22.3333320617676,21.6666660308838,21.6666660308838,3000,"2016-04-07","PTSN"
22.3333320617676,22.6666660308838,20.3333320617676,22.6666660308838,31500,"2016-04-08","PTSN"
22.6666660308838,22.6666660308838,22.6666660308838,22.6666660308838,0,"2016-04-11","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,147000,"2016-04-12","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,0,"2016-04-13","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,0,"2016-04-14","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,0,"2016-04-15","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,0,"2016-04-18","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,0,"2016-04-19","PTSN"
21,27.6666660308838,20,21.6666660308838,88500,"2016-04-20","PTSN"
21.3333320617676,21.3333320617676,20.6666660308838,20.6666660308838,1800,"2016-04-21","PTSN"
20.6666660308838,20.6666660308838,20.6666660308838,20.6666660308838,0,"2016-04-22","PTSN"
20.6666660308838,23.3333320617676,20.3333320617676,20.3333320617676,846900,"2016-04-25","PTSN"
22.6666660308838,22.6666660308838,21.6666660308838,21.6666660308838,5700,"2016-04-26","PTSN"
21.6666660308838,22.3333320617676,20,20,900,"2016-04-27","PTSN"
20,20,20,20,0,"2016-04-28","PTSN"
20,20,19.3333320617676,20,7800,"2016-04-29","PTSN"
20,20,20,20,0,"2016-05-02","PTSN"
22.6666660308838,22.6666660308838,19,19.6666660308838,18300,"2016-05-03","PTSN"
19.6666660308838,20,18.6666660308838,19.6666660308838,900,"2016-05-04","PTSN"
19.6666660308838,21,19.6666660308838,21,12000,"2016-05-09","PTSN"
21,21,21,21,0,"2016-05-10","PTSN"
21.6666660308838,21.6666660308838,19.3333320617676,21.6666660308838,15900,"2016-05-11","PTSN"
21,22,21,21,79800,"2016-05-12","PTSN"
21,21,21,21,0,"2016-05-13","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,30000,"2016-05-16","PTSN"
22.6666660308838,22.6666660308838,22.6666660308838,22.6666660308838,300,"2016-05-17","PTSN"
22.6666660308838,22.6666660308838,22.6666660308838,22.6666660308838,0,"2016-05-18","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,6,"2016-05-19","PTSN"
19.3333320617676,21,19.3333320617676,21,9,"2016-05-20","PTSN"
20.3333320617676,21,19,19,231600,"2016-05-23","PTSN"
19.3333320617676,20,19.3333320617676,19.6666660308838,51900,"2016-05-24","PTSN"
19.6666660308838,19.6666660308838,19.6666660308838,19.6666660308838,0,"2016-05-25","PTSN"
19.6666660308838,19.6666660308838,19.6666660308838,19.6666660308838,0,"2016-05-26","PTSN"
21.3333320617676,21.3333320617676,20,20,6000,"2016-05-27","PTSN"
20.3333320617676,21.3333320617676,19.6666660308838,19.6666660308838,10200,"2016-05-30","PTSN"
21.3333320617676,21.3333320617676,20,20,1800,"2016-05-31","PTSN"
20.6666660308838,21,20.3333320617676,20.6666660308838,68100,"2016-06-01","PTSN"
20.6666660308838,21,20.6666660308838,20.6666660308838,15600,"2016-06-02","PTSN"
20.6666660308838,21.3333320617676,20.6666660308838,21.3333320617676,10800,"2016-06-03","PTSN"
20.6666660308838,20.6666660308838,20.6666660308838,20.6666660308838,35100,"2016-06-06","PTSN"
20.6666660308838,21.6666660308838,20.6666660308838,20.6666660308838,14400,"2016-06-07","PTSN"
19,20.6666660308838,19,20.6666660308838,66600,"2016-06-08","PTSN"
21,21,21,21,30000,"2016-06-09","PTSN"
21,21,21,21,0,"2016-06-10","PTSN"
21,22,19.3333320617676,20.6666660308838,89700,"2016-06-13","PTSN"
20.6666660308838,20.6666660308838,20.6666660308838,20.6666660308838,0,"2016-06-14","PTSN"
19.3333320617676,20.6666660308838,19.3333320617676,20.3333320617676,13800,"2016-06-15","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,0,"2016-06-16","PTSN"
20,20,20,20,29700,"2016-06-17","PTSN"
20.6666660308838,20.6666660308838,20.3333320617676,20.3333320617676,13200,"2016-06-20","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,300,"2016-06-21","PTSN"
21.3333320617676,23,19.3333320617676,23,1059900,"2016-06-22","PTSN"
23,23,21,21.3333320617676,38700,"2016-06-23","PTSN"
22.3333320617676,22.3333320617676,22.3333320617676,22.3333320617676,300,"2016-06-24","PTSN"
22.3333320617676,24.3333320617676,21.3333320617676,21.3333320617676,372000,"2016-06-27","PTSN"
20.6666660308838,24.6666660308838,20.6666660308838,21,12900,"2016-06-28","PTSN"
21,23.3333320617676,21,23.3333320617676,17700,"2016-06-29","PTSN"
22.6666660308838,23.3333320617676,21.6666660308838,22,486000,"2016-06-30","PTSN"
21,21.3333320617676,21,21.3333320617676,6900,"2016-07-01","PTSN"
22,22,21,21.6666660308838,6000,"2016-07-11","PTSN"
22.3333320617676,22.6666660308838,21.6666660308838,22,631200,"2016-07-12","PTSN"
22,22,21.6666660308838,22,256800,"2016-07-13","PTSN"
21.6666660308838,21.6666660308838,21,21.6666660308838,151500,"2016-07-14","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,0,"2016-07-15","PTSN"
20,23,20,23,3900,"2016-07-18","PTSN"
22.6666660308838,22.6666660308838,22.6666660308838,22.6666660308838,30000,"2016-07-19","PTSN"
22.6666660308838,22.6666660308838,20.6666660308838,21.6666660308838,183600,"2016-07-20","PTSN"
21.3333320617676,21.6666660308838,21,21.3333320617676,484200,"2016-07-21","PTSN"
21.3333320617676,22.6666660308838,21.3333320617676,22.6666660308838,182700,"2016-07-22","PTSN"
21.6666660308838,22,21.6666660308838,21.6666660308838,1800,"2016-07-25","PTSN"
21.6666660308838,26.6666660308838,21.6666660308838,22.3333320617676,407700,"2016-07-26","PTSN"
22.3333320617676,22.6666660308838,22.3333320617676,22.3333320617676,100200,"2016-07-27","PTSN"
22.3333320617676,24,22,22.6666660308838,68100,"2016-07-28","PTSN"
22.6666660308838,22.6666660308838,21.6666660308838,22.3333320617676,665100,"2016-07-29","PTSN"
22.3333320617676,26,20.3333320617676,22.3333320617676,681000,"2016-08-01","PTSN"
21,21.6666660308838,20.3333320617676,21.3333320617676,2233500,"2016-08-02","PTSN"
24,24,21,21,257400,"2016-08-03","PTSN"
21.6666660308838,21.6666660308838,20.6666660308838,21.6666660308838,312600,"2016-08-04","PTSN"
21,21.6666660308838,20.6666660308838,21,9000,"2016-08-05","PTSN"
21,21,21,21,583500,"2016-08-08","PTSN"
19.6666660308838,23.3333320617676,19.6666660308838,21,97800,"2016-08-09","PTSN"
21,23,21,22.6666660308838,9900,"2016-08-10","PTSN"
22.6666660308838,22.6666660308838,22.6666660308838,22.6666660308838,6900,"2016-08-11","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,21300,"2016-08-12","PTSN"
21.3333320617676,21.3333320617676,20.3333320617676,21.3333320617676,220500,"2016-08-15","PTSN"
22,23,21,22.3333320617676,136800,"2016-08-16","PTSN"
22.3333320617676,22.3333320617676,21.6666660308838,21.6666660308838,16800,"2016-08-18","PTSN"
21.6666660308838,21.6666660308838,21,21,673500,"2016-08-19","PTSN"
22.6666660308838,23.3333320617676,22.6666660308838,23,45000,"2016-08-22","PTSN"
23,23,21,21,534900,"2016-08-23","PTSN"
20.6666660308838,21.3333320617676,20.3333320617676,21.3333320617676,18300,"2016-08-24","PTSN"
21.3333320617676,22.3333320617676,21,21.3333320617676,72600,"2016-08-25","PTSN"
22.3333320617676,22.3333320617676,21.3333320617676,21.3333320617676,3300,"2016-08-26","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,3000,"2016-08-29","PTSN"
20.6666660308838,20.6666660308838,20.6666660308838,20.6666660308838,3000,"2016-08-30","PTSN"
18.6666660308838,23,18.6666660308838,23,91200,"2016-08-31","PTSN"
23,23,21,21,54600,"2016-09-01","PTSN"
20,20,20,20,16500,"2016-09-02","PTSN"
20.6666660308838,20.6666660308838,20,20,1717500,"2016-09-05","PTSN"
20.6666660308838,21.6666660308838,20.6666660308838,20.6666660308838,22200,"2016-09-06","PTSN"
20.6666660308838,21,19.3333320617676,19.6666660308838,47700,"2016-09-07","PTSN"
20.3333320617676,20.6666660308838,20,20,3000,"2016-09-08","PTSN"
20,20,20,20,9000,"2016-09-09","PTSN"
20.3333320617676,21,20,20,944100,"2016-09-13","PTSN"
20,21.6666660308838,19.6666660308838,20,10800,"2016-09-14","PTSN"
20,20,20,20,600,"2016-09-15","PTSN"
20,20,20,20,1200,"2016-09-16","PTSN"
23.3333320617676,23.3333320617676,20,20,17400,"2016-09-19","PTSN"
20,20,19.6666660308838,20,18000,"2016-09-20","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,600,"2016-09-21","PTSN"
21.3333320617676,21.3333320617676,20,20,300,"2016-09-22","PTSN"
20,20,20,20,4200,"2016-09-23","PTSN"
21.3333320617676,21.3333320617676,19.6666660308838,20,45600,"2016-09-26","PTSN"
20,20,20,20,4800,"2016-09-27","PTSN"
20.3333320617676,21,20,21,53700,"2016-09-28","PTSN"
24.3333320617676,24.3333320617676,20,20.3333320617676,546300,"2016-09-29","PTSN"
20.3333320617676,20.6666660308838,20.3333320617676,20.6666660308838,3300,"2016-09-30","PTSN"
20,20,20,20,2400,"2016-10-03","PTSN"
20,21,20,21,900,"2016-10-04","PTSN"
20,20.3333320617676,19.6666660308838,20,120000,"2016-10-05","PTSN"
20,20,20,20,50700,"2016-10-06","PTSN"
20,21,20,21,130800,"2016-10-07","PTSN"
21,25,21,23.3333320617676,165300,"2016-10-10","PTSN"
23.3333320617676,23.3333320617676,21,21,15000,"2016-10-11","PTSN"
22.3333320617676,22.3333320617676,20.3333320617676,22,1800,"2016-10-12","PTSN"
22,25,22,22,405300,"2016-10-13","PTSN"
22,22,22,22,0,"2016-10-14","PTSN"
22,22,22,22,0,"2016-10-17","PTSN"
20.3333320617676,20.3333320617676,20,20,3000,"2016-10-18","PTSN"
20.3333320617676,22.6666660308838,19.3333320617676,19.6666660308838,406200,"2016-10-19","PTSN"
23.6666660308838,23.6666660308838,20,21.6666660308838,29400,"2016-10-20","PTSN"
22.3333320617676,23.3333320617676,22,22,1200,"2016-10-21","PTSN"
22,24,20.6666660308838,20.6666660308838,900,"2016-10-24","PTSN"
22,22,20.6666660308838,21,8100,"2016-10-25","PTSN"
23.6666660308838,23.6666660308838,20,20.6666660308838,381000,"2016-10-26","PTSN"
24,24,20.3333320617676,22.3333320617676,1924200,"2016-10-27","PTSN"
24.3333320617676,24.3333320617676,20.3333320617676,20.3333320617676,1071000,"2016-10-28","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,6000,"2016-10-31","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,191100,"2016-11-01","PTSN"
20.3333320617676,20.6666660308838,19.6666660308838,19.6666660308838,19200,"2016-11-02","PTSN"
20.6666660308838,20.6666660308838,19,19,60300,"2016-11-03","PTSN"
19,20,19,20,300,"2016-11-04","PTSN"
20,20,20,20,6300,"2016-11-07","PTSN"
20,20,20,20,900,"2016-11-08","PTSN"
20,20.3333320617676,20,20,8400,"2016-11-09","PTSN"
20.3333320617676,20.3333320617676,20,20.3333320617676,3900,"2016-11-10","PTSN"
19.3333320617676,19.3333320617676,19.3333320617676,19.3333320617676,300,"2016-11-11","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,300,"2016-11-14","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,0,"2016-11-15","PTSN"
20.3333320617676,20.3333320617676,19.3333320617676,20,39600,"2016-11-16","PTSN"
19.3333320617676,20,19.3333320617676,20,600,"2016-11-17","PTSN"
20,20,20,20,600,"2016-11-18","PTSN"
20,20.3333320617676,20,20,20400,"2016-11-21","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,300,"2016-11-22","PTSN"
20.3333320617676,20.3333320617676,20,20,3900,"2016-11-23","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,300,"2016-11-24","PTSN"
20.3333320617676,20.3333320617676,20.3333320617676,20.3333320617676,0,"2016-11-25","PTSN"
20.3333320617676,21,20.3333320617676,21,4200,"2016-11-28","PTSN"
21.3333320617676,21.6666660308838,20,20.3333320617676,52200,"2016-11-29","PTSN"
21.3333320617676,21.3333320617676,20.6666660308838,20.6666660308838,3600,"2016-11-30","PTSN"
20.6666660308838,21.3333320617676,20.3333320617676,20.3333320617676,43500,"2016-12-01","PTSN"
21.3333320617676,21.3333320617676,20.6666660308838,20.6666660308838,6300,"2016-12-02","PTSN"
19,21.6666660308838,19,21,27000,"2016-12-05","PTSN"
21,21.6666660308838,20.3333320617676,21,22200,"2016-12-06","PTSN"
21.6666660308838,21.6666660308838,20.6666660308838,21.6666660308838,1800,"2016-12-07","PTSN"
22.3333320617676,22.3333320617676,20.6666660308838,21.6666660308838,1200,"2016-12-08","PTSN"
22,22,22,22,300,"2016-12-09","PTSN"
22,22,22,22,0,"2016-12-13","PTSN"
21.6666660308838,22.3333320617676,20.6666660308838,22.3333320617676,2700,"2016-12-14","PTSN"
22,22,20.3333320617676,20.3333320617676,21000,"2016-12-15","PTSN"
20.3333320617676,21.3333320617676,20.3333320617676,21.3333320617676,300,"2016-12-16","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,600,"2016-12-19","PTSN"
21.6666660308838,21.6666660308838,21.6666660308838,21.6666660308838,0,"2016-12-20","PTSN"
21.6666660308838,21.6666660308838,20.3333320617676,20.3333320617676,300,"2016-12-21","PTSN"
21.3333320617676,21.6666660308838,20.6666660308838,20.6666660308838,14100,"2016-12-22","PTSN"
21.6666660308838,24.3333320617676,21,23,123300,"2016-12-23","PTSN"
24.6666660308838,24.6666660308838,21,21,138000,"2016-12-27","PTSN"
21.6666660308838,22,20.6666660308838,20.6666660308838,27900,"2016-12-28","PTSN"
22,22,20.6666660308838,20.6666660308838,5700,"2016-12-29","PTSN"
20,20,20,20,36300,"2016-12-30","PTSN"
20,20,20,20,0,"2017-01-02","PTSN"
20.6666660308838,20.6666660308838,20.6666660308838,20.6666660308838,300,"2017-01-03","PTSN"
20.6666660308838,23.3333320617676,20.3333320617676,21,60000,"2017-01-04","PTSN"
21,21,20.6666660308838,20.6666660308838,12600,"2017-01-05","PTSN"
22,22,22,22,300,"2017-01-06","PTSN"
22,22,21,21,8400,"2017-01-09","PTSN"
21,22,20.6666660308838,21,40200,"2017-01-10","PTSN"
21,23.3333320617676,21,21.6666660308838,15000,"2017-01-11","PTSN"
21.6666660308838,22.6666660308838,21.3333320617676,21.6666660308838,30600,"2017-01-12","PTSN"
21.3333320617676,21.3333320617676,21.3333320617676,21.3333320617676,9000,"2017-01-13","PTSN"
21.3333320617676,21.3333320617676,20,21,30300,"2017-01-16","PTSN"
21,22,21,22,600,"2017-01-17","PTSN"
22,22,20.3333320617676,21.3333320617676,2700,"2017-01-18","PTSN"
22.3333320617676,22.3333320617676,22,22,64800,"2017-01-19","PTSN"
22,29.6666660308838,21.6666660308838,25.3333320617676,8612100,"2017-01-20","PTSN"
25.3333320617676,25.6666660308838,22,23.3333320617676,604200,"2017-01-23","PTSN"
23.6666660308838,25,23.3333320617676,24,937500,"2017-01-24","PTSN"
25,25,23,24,391500,"2017-01-25","PTSN"
24,27.6666660308838,24,26.6666660308838,747000,"2017-01-26","PTSN"
25,26.3333320617676,25,25.3333320617676,27300,"2017-01-27","PTSN"
24,24,23.6666660308838,23.6666660308838,87000,"2017-01-30","PTSN"
26.3333320617676,27,24.6666660308838,26.3333320617676,324900,"2017-01-31","PTSN"
26.3333320617676,27,24.3333320617676,26,63900,"2017-02-01","PTSN"
25.3333320617676,26.6666660308838,25.3333320617676,26.6666660308838,10800,"2017-02-02","PTSN"
26.6666660308838,26.6666660308838,24.3333320617676,26,33600,"2017-02-03","PTSN"
25.3333320617676,27,23.3333320617676,25,4504500,"2017-02-06","PTSN"
25.6666660308838,28.3333320617676,24,28.3333320617676,2165400,"2017-02-07","PTSN"
28.6666660308838,28.6666660308838,28.3333320617676,28.3333320617676,1243800,"2017-02-08","PTSN"
28.3333320617676,28.3333320617676,28.3333320617676,28.3333320617676,785400,"2017-02-09","PTSN"
28.3333320617676,30,28.3333320617676,28.3333320617676,9e+05,"2017-02-10","PTSN"
28.3333320617676,30.6666660308838,28.3333320617676,30.6666660308838,519600,"2017-02-13","PTSN"
30.6666660308838,30.6666660308838,28.3333320617676,29,117300,"2017-02-14","PTSN"
29,29,29,29,0,"2017-02-15","PTSN"
29,34.6666641235352,28.3333320617676,32.6666641235352,54900,"2017-02-16","PTSN"
32.6666641235352,33,28.6666660308838,28.6666660308838,543000,"2017-02-17","PTSN"
28.6666660308838,34.6666641235352,25.3333320617676,25.3333320617676,4033500,"2017-02-20","PTSN"
25.3333320617676,28,25.3333320617676,25.3333320617676,13043100,"2017-02-21","PTSN"
28,28,25.3333320617676,25.6666660308838,66900,"2017-02-22","PTSN"
25.6666660308838,27.6666660308838,25.6666660308838,27,201300,"2017-02-23","PTSN"
27,27,25.3333320617676,26.3333320617676,51600,"2017-02-24","PTSN"
26,28,25.6666660308838,26,605700,"2017-02-27","PTSN"
26,27.3333320617676,25.6666660308838,26.6666660308838,17100,"2017-02-28","PTSN"
25.3333320617676,26.6666660308838,25,26.6666660308838,121800,"2017-03-01","PTSN"
25.3333320617676,26.6666660308838,25.3333320617676,26.3333320617676,23400,"2017-03-02","PTSN"
25.3333320617676,26.3333320617676,24,26,18300,"2017-03-03","PTSN"
25.3333320617676,26,25.3333320617676,25.3333320617676,81300,"2017-03-06","PTSN"
24.6666660308838,26,24.6666660308838,26,77400,"2017-03-07","PTSN"
26,26.6666660308838,24.3333320617676,24.6666660308838,97200,"2017-03-08","PTSN"
24.6666660308838,24.6666660308838,24.6666660308838,24.6666660308838,0,"2017-03-09","PTSN"
24.6666660308838,24.6666660308838,24.6666660308838,24.6666660308838,0,"2017-03-10","PTSN"
24.6666660308838,24.6666660308838,21.6666660308838,22.3333320617676,221400,"2017-03-13","PTSN"
23,25.3333320617676,23,24.3333320617676,380400,"2017-03-14","PTSN"
25.6666660308838,30,25,26.6666660308838,2211300,"2017-03-15","PTSN"
29.3333320617676,31.3333320617676,25,27,1158000,"2017-03-16","PTSN"
27,29.6666660308838,25.6666660308838,26.3333320617676,667500,"2017-03-17","PTSN"
26.3333320617676,29.3333320617676,26.3333320617676,29.3333320617676,378900,"2017-03-20","PTSN"
29.3333320617676,31,29.3333320617676,29.3333320617676,731400,"2017-03-21","PTSN"
29.3333320617676,33,29,29.3333320617676,517800,"2017-03-22","PTSN"
29,30.6666660308838,29,30.6666660308838,435300,"2017-03-23","PTSN"
28.6666660308838,30.6666660308838,28.3333320617676,30.6666660308838,32700,"2017-03-24","PTSN"
28,29.6666660308838,27.6666660308838,28,156600,"2017-03-27","PTSN"
28.3333320617676,30,28,28,198900,"2017-03-29","PTSN"
29.6666660308838,29.6666660308838,27.3333320617676,29.6666660308838,5700,"2017-03-30","PTSN"
27,29.3333320617676,27,29,8100,"2017-03-31","PTSN"
29.6666660308838,31,27.3333320617676,27.3333320617676,89400,"2017-04-03","PTSN"
27.3333320617676,29,27.3333320617676,27.3333320617676,19500,"2017-04-04","PTSN"
27.3333320617676,27.3333320617676,27.3333320617676,27.3333320617676,0,"2017-04-05","PTSN"
28.3333320617676,28.6666660308838,26.6666660308838,28.6666660308838,387900,"2017-04-06","PTSN"
28.6666660308838,28.6666660308838,26.3333320617676,28,632400,"2017-04-07","PTSN"
26,28,26,27,42900,"2017-04-10","PTSN"
27,29,27,27.6666660308838,188700,"2017-04-11","PTSN"
27.6666660308838,29.3333320617676,27,29.3333320617676,97200,"2017-04-12","PTSN"
29.3333320617676,29.3333320617676,29.3333320617676,29.3333320617676,0,"2017-04-13","PTSN"
29.3333320617676,29.3333320617676,27,28.3333320617676,22800,"2017-04-17","PTSN"
27.3333320617676,28,27.3333320617676,28,1500,"2017-04-18","PTSN"
28,28,28,28,0,"2017-04-19","PTSN"
28,28,26.6666660308838,27.3333320617676,215700,"2017-04-20","PTSN"
26,29.3333320617676,26,27,37500,"2017-04-21","PTSN"
27,28.6666660308838,27,28.3333320617676,53400,"2017-04-25","PTSN"
28.3333320617676,27.6666660308838,27,27.3333320617676,94500,"2017-04-26","PTSN"
27.6666660308838,28.3333320617676,27.3333320617676,27.3333320617676,127200,"2017-04-27","PTSN"
27.3333320617676,36.3333320617676,27.3333320617676,30,1165500,"2017-04-28","PTSN"
30,31.6666660308838,26.6666660308838,26.6666660308838,3538800,"2017-05-02","PTSN"
27,36,26.6666660308838,36,10120800,"2017-05-03","PTSN"
39.3333320617676,48.3333320617676,36,48,29112300,"2017-05-04","PTSN"
48.6666641235352,50,36,40,9574200,"2017-05-05","PTSN"
43.3333320617676,46.3333320617676,40.3333320617676,44,3084600,"2017-05-08","PTSN"
45.3333320617676,47,37.3333320617676,44.3333320617676,2272500,"2017-05-09","PTSN"
44.3333320617676,44.3333320617676,39,40.3333320617676,114600,"2017-05-10","PTSN"
40.3333320617676,44.6666641235352,37,41.6666641235352,1262700,"2017-05-12","PTSN"
41.6666641235352,45,36.6666641235352,39,2596800,"2017-05-15","PTSN"
39,39.3333320617676,36.6666641235352,37,173700,"2017-05-16","PTSN"
37,39,36.3333320617676,37.6666641235352,538800,"2017-05-17","PTSN"
37.6666641235352,39,35.3333320617676,39,980100,"2017-05-18","PTSN"
38.6666641235352,38.6666641235352,35.6666641235352,38.6666641235352,569100,"2017-05-19","PTSN"
41,41,38,38.6666641235352,74400,"2017-05-22","PTSN"
38.3333320617676,38.3333320617676,36.6666641235352,37,186300,"2017-05-23","PTSN"
37,39,35.6666641235352,36.3333320617676,1432200,"2017-05-24","PTSN"
38,38,35.3333320617676,35.6666641235352,218100,"2017-05-26","PTSN"
35.6666641235352,36,31.3333320617676,35.6666641235352,891900,"2017-05-29","PTSN"
35.6666641235352,40,33.6666641235352,38.3333320617676,727500,"2017-05-30","PTSN"
38.3333320617676,38.3333320617676,35.3333320617676,37,411300,"2017-05-31","PTSN"
37,37,37,37,0,"2017-06-01","PTSN"
40,43.6666641235352,36.3333320617676,42.3333320617676,1737600,"2017-06-02","PTSN"
39.3333320617676,39.6666641235352,38.3333320617676,39.3333320617676,110400,"2017-06-05","PTSN"
39.3333320617676,40.3333320617676,38.3333320617676,38.3333320617676,526200,"2017-06-06","PTSN"
40,40,34.3333320617676,36.6666641235352,196200,"2017-06-07","PTSN"
36.6666641235352,37,36.3333320617676,36.3333320617676,180300,"2017-06-08","PTSN"
36.6666641235352,48.6666641235352,35,46.6666641235352,5541600,"2017-06-09","PTSN"
45,48,42.3333320617676,47.6666641235352,1281300,"2017-06-12","PTSN"
47.6666641235352,47.6666641235352,44.6666641235352,44.6666641235352,109800,"2017-06-13","PTSN"
45,45,41.3333320617676,44.6666641235352,262800,"2017-06-14","PTSN"
44.6666641235352,45,44.6666641235352,44.6666641235352,39600,"2017-06-15","PTSN"
44.3333320617676,45,41,43,30000,"2017-06-16","PTSN"
45,45,40.6666641235352,42,61800,"2017-06-19","PTSN"
42,42,41.3333320617676,42,63900,"2017-06-20","PTSN"
41.3333320617676,44,40.3333320617676,40.3333320617676,62400,"2017-06-21","PTSN"
41,45,40,45,83700,"2017-06-22","PTSN"
45,45,45,45,0,"2017-06-23","PTSN"
45,45,45,45,0,"2017-06-26","PTSN"
45,45,45,45,0,"2017-06-27","PTSN"
45,45,45,45,0,"2017-06-28","PTSN"
45,45,45,45,0,"2017-06-29","PTSN"
45,45,45,45,0,"2017-06-30","PTSN"
45,45,43.3333320617676,43.3333320617676,1500,"2017-07-03","PTSN"
45,47.3333320617676,41.3333320617676,44.3333320617676,4435500,"2017-07-04","PTSN"
44,44,43,43,9600,"2017-07-05","PTSN"
43.6666641235352,43.6666641235352,43,43,55200,"2017-07-06","PTSN"
42,43,41.6666641235352,42,29700,"2017-07-07","PTSN"
42,42,42,42,0,"2017-07-10","PTSN"
44.6666641235352,45,43.3333320617676,45,62100,"2017-07-11","PTSN"
44,45,42.3333320617676,42.6666641235352,1171200,"2017-07-12","PTSN"
43.6666641235352,43.6666641235352,43.6666641235352,43.6666641235352,3000,"2017-07-13","PTSN"
42.6666641235352,43,41.6666641235352,43,33000,"2017-07-14","PTSN"
43,45,43,45,6600,"2017-07-17","PTSN"
44,44,41,41.6666641235352,18000,"2017-07-18","PTSN"
42.3333320617676,43.3333320617676,40,43.3333320617676,9900,"2017-07-19","PTSN"
42.3333320617676,42.3333320617676,41.3333320617676,41.3333320617676,21300,"2017-07-20","PTSN"
42.6666641235352,43.6666641235352,42.6666641235352,43.6666641235352,3300,"2017-07-21","PTSN"
43.3333320617676,43.6666641235352,43.3333320617676,43.3333320617676,4200,"2017-07-24","PTSN"
43.3333320617676,43.6666641235352,43.3333320617676,43.6666641235352,1200,"2017-07-25","PTSN"
42,42,41.3333320617676,41.3333320617676,5700,"2017-07-26","PTSN"
42.6666641235352,42.6666641235352,42.6666641235352,42.6666641235352,3900,"2017-07-27","PTSN"
42.6666641235352,42.6666641235352,42.6666641235352,42.6666641235352,300,"2017-07-28","PTSN"
41.6666641235352,42.3333320617676,41.3333320617676,41.6666641235352,32700,"2017-07-31","PTSN"
41.3333320617676,41.6666641235352,41.3333320617676,41.3333320617676,30900,"2017-08-01","PTSN"
43.3333320617676,43.3333320617676,43,43.3333320617676,74700,"2017-08-02","PTSN"
43.6666641235352,43.6666641235352,43.3333320617676,43.6666641235352,228900,"2017-08-03","PTSN"
43.6666641235352,48.3333320617676,43.6666641235352,45.6666641235352,35100,"2017-08-04","PTSN"
45.6666641235352,45.6666641235352,43.3333320617676,44.3333320617676,8100,"2017-08-07","PTSN"
43,43,43,43,6000,"2017-08-08","PTSN"
44.3333320617676,44.3333320617676,41.6666641235352,41.6666641235352,15600,"2017-08-09","PTSN"
41.3333320617676,43.6666641235352,41.3333320617676,43,33300,"2017-08-10","PTSN"
43.3333320617676,47,43,45.3333320617676,55500,"2017-08-11","PTSN"
44.6666641235352,45.3333320617676,43,45.3333320617676,77400,"2017-08-14","PTSN"
45.3333320617676,45.3333320617676,45.3333320617676,45.3333320617676,0,"2017-08-15","PTSN"
44,44,42.6666641235352,42.6666641235352,48900,"2017-08-16","PTSN"
42.6666641235352,42.6666641235352,42.6666641235352,42.6666641235352,0,"2017-08-17","PTSN"
44.3333320617676,45,44.3333320617676,45,900,"2017-08-18","PTSN"
45,45,45,45,0,"2017-08-21","PTSN"
43.3333320617676,43.3333320617676,43,43,158400,"2017-08-22","PTSN"
46.6666641235352,48.6666641235352,43.3333320617676,47,342300,"2017-08-23","PTSN"
46.6666641235352,46.6666641235352,41.6666641235352,44,251700,"2017-08-24","PTSN"
42.6666641235352,44.6666641235352,42.6666641235352,44.3333320617676,543300,"2017-08-25","PTSN"
31.3333320617676,44.3333320617676,31.3333320617676,44,32100,"2017-08-28","PTSN"
49.3333320617676,49.3333320617676,43.3333320617676,45.6666641235352,157500,"2017-08-29","PTSN"
45.3333320617676,45.3333320617676,38.3333320617676,43.3333320617676,95400,"2017-08-30","PTSN"
43,43,42.3333320617676,42.3333320617676,128100,"2017-08-31","PTSN"
42.3333320617676,42.3333320617676,42.3333320617676,42.3333320617676,0,"2017-09-01","PTSN"
42,42,41.3333320617676,41.3333320617676,62700,"2017-09-04","PTSN"
42,42,41.3333320617676,42,79800,"2017-09-05","PTSN"
42,53.3333320617676,42,49.3333320617676,10322700,"2017-09-06","PTSN"
51,66.3333358764648,51,66.3333358764648,6263100,"2017-09-07","PTSN"
73.3333358764648,89.3333358764648,70,84,22897800,"2017-09-08","PTSN"
86,87.3333358764648,66.3333358764648,68,7020000,"2017-09-11","PTSN"
66.6666641235352,83.3333358764648,66.6666641235352,72,10607700,"2017-09-12","PTSN"
72,80,68.6666641235352,69.3333358764648,7456500,"2017-09-13","PTSN"
69.3333358764648,76,68,70,2748000,"2017-09-14","PTSN"
71.3333358764648,73.3333358764648,67.3333358764648,68.6666641235352,2297100,"2017-09-15","PTSN"
68.6666641235352,68.6666641235352,62.3333320617676,64.6666641235352,2128200,"2017-09-18","PTSN"
65,71.3333358764648,62.6666641235352,63,2022300,"2017-09-19","PTSN"
63.3333320617676,66,58.3333320617676,59.6666641235352,1667700,"2017-09-20","PTSN"
59.6666641235352,59.6666641235352,59.6666641235352,59.6666641235352,0,"2017-09-21","PTSN"
59.6666641235352,62.6666641235352,55.6666641235352,57.3333320617676,720000,"2017-09-22","PTSN"
57.3333320617676,63.3333320617676,56.6666641235352,57.6666641235352,1691400,"2017-09-25","PTSN"
57.6666641235352,57.6666641235352,53.6666641235352,54,569400,"2017-09-26","PTSN"
55,56.3333320617676,46.6666641235352,46.6666641235352,1080000,"2017-09-27","PTSN"
50,52.3333320617676,47,48,1591500,"2017-09-28","PTSN"
49.3333320617676,64.6666641235352,48.6666641235352,64.6666641235352,8994900,"2017-09-29","PTSN"
68.6666641235352,79.3333358764648,61,66.6666641235352,11323800,"2017-10-02","PTSN"
66.6666641235352,72.6666641235352,59.6666641235352,61,2612100,"2017-10-03","PTSN"
61,82,57.6666641235352,72,14412600,"2017-10-04","PTSN"
71.3333358764648,83.3333358764648,65,79.3333358764648,6984600,"2017-10-05","PTSN"
79.3333358764648,89.3333358764648,77.3333358764648,83.3333358764648,7318500,"2017-10-06","PTSN"
83.3333358764648,84.6666641235352,77.3333358764648,82,2157600,"2017-10-09","PTSN"
82,85.3333358764648,77.3333358764648,80.6666641235352,2890200,"2017-10-10","PTSN"
80.6666641235352,83.3333358764648,78,79.3333358764648,939600,"2017-10-11","PTSN"
79.3333358764648,80.6666641235352,77.3333358764648,78,629700,"2017-10-12","PTSN"
77.3333358764648,80,73.3333358764648,73.3333358764648,2235600,"2017-10-13","PTSN"
76.6666641235352,76.6666641235352,66.6666641235352,72,899700,"2017-10-16","PTSN"
70.6666641235352,72.6666641235352,70.6666641235352,72,272700,"2017-10-17","PTSN"
72.6666641235352,75.3333358764648,72.6666641235352,73.3333358764648,1716000,"2017-10-18","PTSN"
73.3333358764648,74.6666641235352,69.3333358764648,71.3333358764648,546300,"2017-10-19","PTSN"
73.3333358764648,74,71.3333358764648,71.3333358764648,491400,"2017-10-20","PTSN"
74,74,70,70,286800,"2017-10-23","PTSN"
70,71.3333358764648,68,69.3333358764648,276300,"2017-10-24","PTSN"
66.6666641235352,69.3333358764648,66.6666641235352,68,329700,"2017-10-25","PTSN"
68,73.3333358764648,66.6666641235352,69.3333358764648,991200,"2017-10-26","PTSN"
69.3333358764648,70.6666641235352,68,69.3333358764648,505800,"2017-10-27","PTSN"
69.3333358764648,70.6666641235352,68.6666641235352,68.6666641235352,1037400,"2017-10-30","PTSN"
68.6666641235352,68.6666641235352,67.3333358764648,67.3333358764648,240300,"2017-10-31","PTSN"
69.3333358764648,69.3333358764648,63.3333320617676,67.3333358764648,676500,"2017-11-01","PTSN"
67.3333358764648,67.3333358764648,64,67.3333358764648,635700,"2017-11-02","PTSN"
66.6666641235352,66.6666641235352,65,66.6666641235352,24000,"2017-11-03","PTSN"
66.6666641235352,66.6666641235352,66,66,215700,"2017-11-06","PTSN"
66.6666641235352,66.6666641235352,64.6666641235352,66,46200,"2017-11-07","PTSN"
69.3333358764648,69.3333358764648,66,66,337200,"2017-11-08","PTSN"
65.6666641235352,65.6666641235352,65.6666641235352,65.6666641235352,85800,"2017-11-09","PTSN"
65.6666641235352,65.6666641235352,65,65,148500,"2017-11-10","PTSN"
66.6666641235352,66.6666641235352,65,65,135900,"2017-11-13","PTSN"
65,65,62.6666641235352,63,116100,"2017-11-14","PTSN"
61.6666641235352,61.6666641235352,58.3333320617676,60,1796400,"2017-11-15","PTSN"
60.3333320617676,80.6666641235352,60.3333320617676,80.6666641235352,24183300,"2017-11-16","PTSN"
86,88.6666641235352,69.3333358764648,70,19186800,"2017-11-17","PTSN"
70.6666641235352,71.3333358764648,64.3333358764648,68,2516400,"2017-11-20","PTSN"
64,72,60.3333320617676,70.6666641235352,3917700,"2017-11-21","PTSN"
70,70,66,68,2577600,"2017-11-22","PTSN"
70,70,66.3333358764648,66.3333358764648,1043700,"2017-11-23","PTSN"
66.3333358764648,68,66,66,388800,"2017-11-24","PTSN"
66,80.6666641235352,66,70.6666641235352,17111400,"2017-11-27","PTSN"
70.6666641235352,73.3333358764648,68,68,3058500,"2017-11-28","PTSN"
70,70.6666641235352,67.3333358764648,68.6666641235352,1176600,"2017-11-29","PTSN"
70,78,68,68,4854600,"2017-11-30","PTSN"
68,68,68,68,0,"2017-12-01","PTSN"
72.6666641235352,72.6666641235352,66.6666641235352,66.6666641235352,1287000,"2017-12-04","PTSN"
66.6666641235352,69.3333358764648,64.6666641235352,65,977400,"2017-12-05","PTSN"
68,69.3333358764648,65.6666641235352,66,2001000,"2017-12-06","PTSN"
67.3333358764648,67.3333358764648,65.6666641235352,66.6666641235352,63600,"2017-12-07","PTSN"
66.6666641235352,68,64.6666641235352,65.3333358764648,1077300,"2017-12-08","PTSN"
67.3333358764648,68,64.6666641235352,66,567600,"2017-12-11","PTSN"
66,66,61.6666641235352,61.6666641235352,622200,"2017-12-12","PTSN"
66.3333358764648,66.6666641235352,63.3333320617676,65.3333358764648,659700,"2017-12-13","PTSN"
65,65.6666641235352,63.3333320617676,64.3333358764648,615900,"2017-12-14","PTSN"
64.3333358764648,70,64.3333358764648,66.6666641235352,2445000,"2017-12-15","PTSN"
68,69.3333358764648,65,66.3333358764648,1461600,"2017-12-18","PTSN"
68,68,63,65.3333358764648,1320300,"2017-12-19","PTSN"
64.6666641235352,65,62.6666641235352,62.6666641235352,771000,"2017-12-20","PTSN"
65,65,62,64.3333358764648,273000,"2017-12-21","PTSN"
65.6666641235352,65.6666641235352,63,64.6666641235352,270300,"2017-12-22","PTSN"
64.6666641235352,64.6666641235352,64.6666641235352,64.6666641235352,0,"2017-12-25","PTSN"
64.6666641235352,64.6666641235352,64.6666641235352,64.6666641235352,0,"2017-12-26","PTSN"
65.6666641235352,65.6666641235352,60.6666641235352,62.6666641235352,1452600,"2017-12-27","PTSN"
64.3333358764648,64.3333358764648,60.6666641235352,62.3333320617676,478500,"2017-12-28","PTSN"
65,65,61.3333320617676,62.3333320617676,184800,"2017-12-29","PTSN"
62.3333320617676,62.3333320617676,62.3333320617676,62.3333320617676,0,"2018-01-01","PTSN"
63.3333320617676,65.3333358764648,61.3333320617676,63.3333320617676,1014300,"2018-01-02","PTSN"
64.6666641235352,64.6666641235352,61.6666641235352,63,366000,"2018-01-03","PTSN"
64,64,61.3333320617676,62.6666641235352,283200,"2018-01-04","PTSN"
62.6666641235352,72.6666641235352,62.3333320617676,66.3333358764648,11099700,"2018-01-05","PTSN"
66.3333358764648,74,65.3333358764648,70.6666641235352,8370300,"2018-01-08","PTSN"
69.3333358764648,70,67.3333358764648,68,1155300,"2018-01-09","PTSN"
68,76.6666641235352,68,73.3333358764648,9485400,"2018-01-10","PTSN"
76.6666641235352,76.6666641235352,71.3333358764648,72.6666641235352,2106900,"2018-01-11","PTSN"
75.3333358764648,79.3333358764648,70,70.6666641235352,7922100,"2018-01-12","PTSN"
73.3333358764648,73.3333358764648,70,70.6666641235352,2650500,"2018-01-15","PTSN"
70.6666641235352,72.6666641235352,70,71.3333358764648,1411800,"2018-01-16","PTSN"
70.6666641235352,72,68.6666641235352,71.3333358764648,4803600,"2018-01-17","PTSN"
71.3333358764648,71.3333358764648,71.3333358764648,71.3333358764648,1254300,"2018-01-18","PTSN"
69.3333358764648,70,69.3333358764648,69.3333358764648,162000,"2018-01-19","PTSN"
70,83.3333358764648,70,76,2431500,"2018-01-22","PTSN"
76,79.3333358764648,72.6666641235352,74.6666641235352,2263200,"2018-01-23","PTSN"
74.6666641235352,79.3333358764648,70.6666641235352,74,7591500,"2018-01-24","PTSN"
72.6666641235352,72.6666641235352,70.6666641235352,70.6666641235352,1534200,"2018-01-25","PTSN"
71.3333358764648,72,71.3333358764648,71.3333358764648,4748400,"2018-01-26","PTSN"
71.3333358764648,72.6666641235352,71.3333358764648,71.3333358764648,444300,"2018-01-29","PTSN"
73.3333358764648,73.3333358764648,71.3333358764648,72.6666641235352,229500,"2018-01-30","PTSN"
72.6666641235352,72.6666641235352,69.3333358764648,70.6666641235352,477000,"2018-01-31","PTSN"
72.6666641235352,73.3333358764648,71.3333358764648,72.6666641235352,165900,"2018-02-01","PTSN"
72.6666641235352,72.6666641235352,71.3333358764648,72,66300,"2018-02-02","PTSN"
71.3333358764648,71.3333358764648,66.6666641235352,71.3333358764648,90300,"2018-02-05","PTSN"
71.3333358764648,71.3333358764648,67.3333358764648,70.6666641235352,228600,"2018-02-06","PTSN"
72,72.6666641235352,68.6666641235352,71.3333358764648,9300,"2018-02-07","PTSN"
71.3333358764648,72.6666641235352,71.3333358764648,71.3333358764648,1176300,"2018-02-08","PTSN"
71.3333358764648,74.6666641235352,71.3333358764648,74,512100,"2018-02-09","PTSN"
74,80,72.6666641235352,74,637200,"2018-02-12","PTSN"
74,78.6666641235352,72.6666641235352,72.6666641235352,119700,"2018-02-13","PTSN"
72,74.6666641235352,70.6666641235352,73.3333358764648,111600,"2018-02-14","PTSN"
74.6666641235352,74.6666641235352,72,73.3333358764648,274200,"2018-02-15","PTSN"
73.3333358764648,73.3333358764648,73.3333358764648,73.3333358764648,0,"2018-02-16","PTSN"
73.3333358764648,73.3333358764648,73.3333358764648,73.3333358764648,4200,"2018-02-19","PTSN"
73.3333358764648,76.6666641235352,71.3333358764648,74.6666641235352,663000,"2018-02-20","PTSN"
76,78,75.3333358764648,77.3333358764648,2264700,"2018-02-21","PTSN"
78,78,74.6666641235352,77.3333358764648,76800,"2018-02-22","PTSN"
77.3333358764648,77.3333358764648,74.6666641235352,76.6666641235352,3000,"2018-02-23","PTSN"
74,74,72,72,1228200,"2018-02-26","PTSN"
73.3333358764648,73.3333358764648,71.3333358764648,72,1352400,"2018-02-27","PTSN"
71.3333358764648,76,71.3333358764648,71.3333358764648,1136700,"2018-02-28","PTSN"
71.3333358764648,74.6666641235352,71.3333358764648,74.6666641235352,92400,"2018-03-01","PTSN"
72,74.6666641235352,71.3333358764648,71.3333358764648,1012500,"2018-03-02","PTSN"
73.3333358764648,73.3333358764648,71.3333358764648,71.3333358764648,257700,"2018-03-05","PTSN"
73.3333358764648,83.3333358764648,71.3333358764648,81.3333358764648,4220400,"2018-03-06","PTSN"
80.6666641235352,98,73.3333358764648,77.3333358764648,8631000,"2018-03-07","PTSN"
78,87.3333358764648,74.6666641235352,78,2843700,"2018-03-08","PTSN"
78,82,76,76,488400,"2018-03-09","PTSN"
81.3333358764648,81.3333358764648,73.3333358764648,74.6666641235352,1258200,"2018-03-12","PTSN"
73.3333358764648,76,72.6666641235352,75.3333358764648,486300,"2018-03-13","PTSN"
76.6666641235352,84,74,76,3567300,"2018-03-14","PTSN"
76,77.3333358764648,74.6666641235352,74.6666641235352,149400,"2018-03-15","PTSN"
73.3333358764648,78,69.3333358764648,73.3333358764648,757800,"2018-03-16","PTSN"
76,78,72,72,238200,"2018-03-19","PTSN"
73.3333358764648,74.6666641235352,72.6666641235352,74.6666641235352,231600,"2018-03-20","PTSN"
74.6666641235352,76,73.3333358764648,73.3333358764648,93300,"2018-03-21","PTSN"
76,76,73.3333358764648,73.3333358764648,565500,"2018-03-22","PTSN"
76,76,72.6666641235352,76,392100,"2018-03-23","PTSN"
72.6666641235352,75.3333358764648,72.6666641235352,74.6666641235352,233400,"2018-03-26","PTSN"
74.6666641235352,76,72.6666641235352,76,1245900,"2018-03-27","PTSN"
76,76.6666641235352,72.6666641235352,74,56400,"2018-03-28","PTSN"
74,76.6666641235352,74,76,695100,"2018-03-29","PTSN"
76,76,76,76,0,"2018-03-30","PTSN"
76,76.6666641235352,73.3333358764648,74,698100,"2018-04-02","PTSN"
74,76.6666641235352,64,73.3333358764648,376200,"2018-04-03","PTSN"
74,74.6666641235352,74,74.6666641235352,1248300,"2018-04-04","PTSN"
74,82.6666641235352,73.3333358764648,76,758700,"2018-04-05","PTSN"
76,76.6666641235352,76,76.6666641235352,1500,"2018-04-06","PTSN"
76.6666641235352,78.6666641235352,75.3333358764648,75.3333358764648,201600,"2018-04-09","PTSN"
76.6666641235352,77.3333358764648,76.6666641235352,76.6666641235352,489600,"2018-04-10","PTSN"
77.3333358764648,77.3333358764648,74.6666641235352,74.6666641235352,14700,"2018-04-11","PTSN"
76,76.6666641235352,73.3333358764648,76.6666641235352,52800,"2018-04-12","PTSN"
76,76,73.3333358764648,73.3333358764648,6300,"2018-04-13","PTSN"
73.3333358764648,73.3333358764648,73.3333358764648,73.3333358764648,0,"2018-04-16","PTSN"
73.3333358764648,73.3333358764648,73.3333358764648,73.3333358764648,0,"2018-04-17","PTSN"
76,76,75.3333358764648,75.3333358764648,3000,"2018-04-18","PTSN"
75.3333358764648,75.3333358764648,75.3333358764648,75.3333358764648,0,"2018-04-19","PTSN"
75.3333358764648,75.3333358764648,75.3333358764648,75.3333358764648,0,"2018-04-20","PTSN"
76.6666641235352,76.6666641235352,72.6666641235352,74,87600,"2018-04-23","PTSN"
76,76,73.3333358764648,76,3600,"2018-04-24","PTSN"
76,76,76,76,0,"2018-04-25","PTSN"
76,76,76,76,0,"2018-04-26","PTSN"
76,76,76,76,0,"2018-04-27","PTSN"
74,76,72.6666641235352,74,7800,"2018-04-30","PTSN"
74,74,74,74,0,"2018-05-01","PTSN"
74,74.6666641235352,72.6666641235352,73.3333358764648,308400,"2018-05-02","PTSN"
74.6666641235352,86.6666641235352,70,73.3333358764648,4410600,"2018-05-03","PTSN"
76,76,73.3333358764648,73.3333358764648,761700,"2018-05-04","PTSN"
81.3333358764648,81.3333358764648,73.3333358764648,80,2352900,"2018-05-07","PTSN"
78,78.6666641235352,76.6666641235352,78.6666641235352,844500,"2018-05-08","PTSN"
78,78.6666641235352,77.3333358764648,77.3333358764648,418200,"2018-05-09","PTSN"
77.3333358764648,77.3333358764648,77.3333358764648,77.3333358764648,0,"2018-05-10","PTSN"
78,78,73.3333358764648,76.6666641235352,458700,"2018-05-11","PTSN"
77.3333358764648,77.3333358764648,73.3333358764648,76.6666641235352,92400,"2018-05-14","PTSN"
80,80,74,75.3333358764648,989400,"2018-05-15","PTSN"
78.6666641235352,78.6666641235352,75.3333358764648,75.3333358764648,190200,"2018-05-16","PTSN"
76.6666641235352,78,70.6666641235352,78,322200,"2018-05-17","PTSN"
78,85.3333358764648,75.3333358764648,76,409200,"2018-05-18","PTSN"
74.6666641235352,78,73.3333358764648,77.3333358764648,152400,"2018-05-21","PTSN"
79.3333358764648,79.3333358764648,73.3333358764648,78,1244700,"2018-05-22","PTSN"
77.3333358764648,77.3333358764648,76.6666641235352,76.6666641235352,3000,"2018-05-23","PTSN"
76.6666641235352,78,76,78,6300,"2018-05-24","PTSN"
77.3333358764648,77.3333358764648,74,77.3333358764648,206400,"2018-05-25","PTSN"
77.3333358764648,77.3333358764648,76,77.3333358764648,7800,"2018-05-28","PTSN"
77.3333358764648,77.3333358764648,77.3333358764648,77.3333358764648,0,"2018-05-29","PTSN"
77.3333358764648,82.6666641235352,74.6666641235352,77.3333358764648,952500,"2018-05-30","PTSN"
74,77.3333358764648,74,74.6666641235352,245100,"2018-05-31","PTSN"
74.6666641235352,74.6666641235352,74.6666641235352,74.6666641235352,0,"2018-06-01","PTSN"
76.6666641235352,76.6666641235352,73.3333358764648,76.6666641235352,200400,"2018-06-04","PTSN"
76.6666641235352,76.6666641235352,74,76,344100,"2018-06-05","PTSN"
76.6666641235352,76.6666641235352,74.6666641235352,74.6666641235352,215700,"2018-06-06","PTSN"
74,78,74,76,498000,"2018-06-07","PTSN"
80,80,74.6666641235352,74.6666641235352,901200,"2018-06-08","PTSN"
74.6666641235352,74.6666641235352,74.6666641235352,74.6666641235352,0,"2018-06-11","PTSN"
74.6666641235352,74.6666641235352,74.6666641235352,74.6666641235352,0,"2018-06-12","PTSN"
74.6666641235352,74.6666641235352,74.6666641235352,74.6666641235352,0,"2018-06-13","PTSN"
74.6666641235352,74.6666641235352,74.6666641235352,74.6666641235352,0,"2018-06-14","PTSN"
74.6666641235352,74.6666641235352,74.6666641235352,74.6666641235352,0,"2018-06-15","PTSN"
74.6666641235352,74.6666641235352,74.6666641235352,74.6666641235352,0,"2018-06-18","PTSN"
74.6666641235352,74.6666641235352,74.6666641235352,74.6666641235352,0,"2018-06-19","PTSN"
78,78,76,76,412500,"2018-06-20","PTSN"
76.6666641235352,76.6666641235352,74.6666641235352,75.3333358764648,508800,"2018-06-21","PTSN"
75.3333358764648,80,75.3333358764648,80,395100,"2018-06-22","PTSN"
76.6666641235352,76.6666641235352,76.6666641235352,76.6666641235352,99000,"2018-06-25","PTSN"
81.3333358764648,81.3333358764648,74,78,113700,"2018-06-26","PTSN"
74,78,74,76,169800,"2018-06-27","PTSN"
77.3333358764648,77.3333358764648,72.6666641235352,77.3333358764648,574500,"2018-06-28","PTSN"
73.3333358764648,77.3333358764648,72.6666641235352,77.3333358764648,6300,"2018-06-29","PTSN"
72,76,72,76,153900,"2018-07-02","PTSN"
76,76,76,76,600,"2018-07-03","PTSN"
76,77.3333358764648,75.3333358764648,75.3333358764648,136800,"2018-07-04","PTSN"
68.6666641235352,77.3333358764648,62.6666641235352,74.6666641235352,222300,"2018-07-05","PTSN"
70.6666641235352,74,67.3333358764648,67.3333358764648,46800,"2018-07-06","PTSN"
67.3333358764648,75.3333358764648,67.3333358764648,75.3333358764648,161400,"2018-07-09","PTSN"
76,76,70.6666641235352,74.6666641235352,131100,"2018-07-10","PTSN"
74.6666641235352,90,74.6666641235352,75.3333358764648,967200,"2018-07-11","PTSN"
75.3333358764648,82.6666641235352,75.3333358764648,80,882000,"2018-07-12","PTSN"
80,80,77.3333358764648,80,73200,"2018-07-13","PTSN"
79.3333358764648,85.3333358764648,79.3333358764648,84,934200,"2018-07-16","PTSN"
76.6666641235352,77.3333358764648,74,74,1916400,"2018-07-17","PTSN"
75.3333358764648,77.3333358764648,74.6666641235352,76,646200,"2018-07-18","PTSN"
76,84,74.6666641235352,75.3333358764648,698700,"2018-07-19","PTSN"
75.3333358764648,82.6666641235352,75.3333358764648,82.6666641235352,123300,"2018-07-20","PTSN"
82.6666641235352,82.6666641235352,76.6666641235352,78.6666641235352,167400,"2018-07-23","PTSN"
76.6666641235352,82.6666641235352,76.6666641235352,82.6666641235352,1104900,"2018-07-24","PTSN"
79.3333358764648,80.6666641235352,79.3333358764648,80.6666641235352,59100,"2018-07-25","PTSN"
76.6666641235352,81.3333358764648,76.6666641235352,80.6666641235352,1941000,"2018-07-26","PTSN"
80.6666641235352,84,76.6666641235352,78.6666641235352,805500,"2018-07-27","PTSN"
78.6666641235352,85.3333358764648,78.6666641235352,78.6666641235352,681300,"2018-07-30","PTSN"
78.6666641235352,92,78.6666641235352,92,3307500,"2018-07-31","PTSN"
92,114.666664123535,92,112,2055600,"2018-08-01","PTSN"
116.666664123535,130.66667175293,112.666664123535,125.333335876465,889500,"2018-08-02","PTSN"
126.666664123535,127.333335876465,117.333335876465,118,596100,"2018-08-03","PTSN"
120,126.666664123535,100,123.333335876465,557400,"2018-08-06","PTSN"
123.333335876465,129.33332824707,114.666664123535,116.666664123535,904800,"2018-08-07","PTSN"
116.666664123535,126.666664123535,116.666664123535,123.333335876465,173400,"2018-08-08","PTSN"
126.666664123535,130.66667175293,118,122,407100,"2018-08-09","PTSN"
126.666664123535,126.666664123535,120.666664123535,120.666664123535,160800,"2018-08-10","PTSN"
126.666664123535,132,117.333335876465,128,282600,"2018-08-13","PTSN"
128,128,121.333335876465,125.333335876465,130200,"2018-08-14","PTSN"
125.333335876465,125.333335876465,124.666664123535,124.666664123535,4500,"2018-08-15","PTSN"
123.333335876465,126.666664123535,123.333335876465,123.333335876465,360300,"2018-08-16","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,0,"2018-08-17","PTSN"
126,130,117.333335876465,129.33332824707,648000,"2018-08-20","PTSN"
129.33332824707,131.33332824707,117.333335876465,123.333335876465,1164000,"2018-08-21","PTSN"
123.333335876465,123.333335876465,123.333335876465,123.333335876465,0,"2018-08-22","PTSN"
123.333335876465,124,122,123.333335876465,69300,"2018-08-23","PTSN"
123.333335876465,133.33332824707,116,123.333335876465,3195900,"2018-08-24","PTSN"
123.333335876465,128,118,123.333335876465,2555700,"2018-08-27","PTSN"
120.666664123535,122.666664123535,117.333335876465,121.333335876465,326100,"2018-08-28","PTSN"
121.333335876465,123.333335876465,121.333335876465,122.666664123535,410400,"2018-08-29","PTSN"
123.333335876465,124,120.666664123535,122.666664123535,260700,"2018-08-30","PTSN"
118,122.666664123535,116.666664123535,120,225000,"2018-08-31","PTSN"
120,123.333335876465,104,112,525600,"2018-09-03","PTSN"
110.666664123535,111.333335876465,100,103.333335876465,848700,"2018-09-04","PTSN"
105.333335876465,105.333335876465,93.3333358764648,100,664200,"2018-09-05","PTSN"
90.6666641235352,94.6666641235352,90.6666641235352,92.6666641235352,352500,"2018-09-06","PTSN"
86,94.6666641235352,86,93.3333358764648,997200,"2018-09-07","PTSN"
93.3333358764648,94.6666641235352,90,94,354900,"2018-09-10","PTSN"
94,94,94,94,0,"2018-09-11","PTSN"
94.6666641235352,94.6666641235352,93.3333358764648,93.3333358764648,1196400,"2018-09-12","PTSN"
94.6666641235352,96,92.6666641235352,93.3333358764648,2640000,"2018-09-13","PTSN"
93.3333358764648,93.3333358764648,90.6666641235352,93.3333358764648,348900,"2018-09-14","PTSN"
90,95.3333358764648,90,92.6666641235352,742500,"2018-09-17","PTSN"
93.3333358764648,93.3333358764648,90,91.3333358764648,1355400,"2018-09-18","PTSN"
91.3333358764648,114,91.3333358764648,101.333335876465,3403800,"2018-09-19","PTSN"
101.333335876465,108,101.333335876465,108,576900,"2018-09-20","PTSN"
108,114.666664123535,102.666664123535,102.666664123535,895800,"2018-09-21","PTSN"
106.666664123535,106.666664123535,105.333335876465,106,24900,"2018-09-24","PTSN"
102,102,98.6666641235352,98.6666641235352,111900,"2018-09-25","PTSN"
98.6666641235352,108,98.6666641235352,102.666664123535,31500,"2018-09-26","PTSN"
97.3333358764648,100.666664123535,94.6666641235352,100.666664123535,84000,"2018-09-27","PTSN"
100.666664123535,104.666664123535,100.666664123535,104,54900,"2018-09-28","PTSN"
110.666664123535,114.666664123535,100.666664123535,100.666664123535,324900,"2018-10-01","PTSN"
107.333335876465,107.333335876465,98.6666641235352,100,187800,"2018-10-02","PTSN"
103.333335876465,103.333335876465,92.6666641235352,102.666664123535,90300,"2018-10-03","PTSN"
93.3333358764648,104,92,100.666664123535,21300,"2018-10-04","PTSN"
92,102.666664123535,92,99.3333358764648,136500,"2018-10-05","PTSN"
103.333335876465,103.333335876465,98,100,69900,"2018-10-08","PTSN"
105.333335876465,105.333335876465,97.3333358764648,98.6666641235352,89700,"2018-10-09","PTSN"
98.6666641235352,106,98.6666641235352,101.333335876465,327900,"2018-10-10","PTSN"
101.333335876465,105.333335876465,95.3333358764648,100,106800,"2018-10-11","PTSN"
102.666664123535,106,100,100,2400,"2018-10-12","PTSN"
100,105.333335876465,96,96.6666641235352,389400,"2018-10-15","PTSN"
100,105.333335876465,96.6666641235352,98.6666641235352,261300,"2018-10-16","PTSN"
104.666664123535,104.666664123535,95.3333358764648,95.3333358764648,204600,"2018-10-17","PTSN"
95.3333358764648,100,95.3333358764648,100,19200,"2018-10-18","PTSN"
99.3333358764648,100,93.3333358764648,100,10200,"2018-10-19","PTSN"
100,100,97.3333358764648,98.6666641235352,26100,"2018-10-22","PTSN"
99.3333358764648,100,93.3333358764648,97.3333358764648,738900,"2018-10-23","PTSN"
97.3333358764648,98,94.6666641235352,96,180600,"2018-10-24","PTSN"
102.666664123535,109.333335876465,94,94,3600,"2018-10-25","PTSN"
94,102,94,99.3333358764648,121800,"2018-10-26","PTSN"
99.3333358764648,100.666664123535,90,96,221100,"2018-10-29","PTSN"
92.6666641235352,100,92.6666641235352,96.6666641235352,294000,"2018-10-30","PTSN"
100.666664123535,120.666664123535,96.6666641235352,120.666664123535,2938500,"2018-10-31","PTSN"
126.666664123535,150.66667175293,126.666664123535,150.66667175293,2449200,"2018-11-01","PTSN"
158.66667175293,186.66667175293,132.66667175293,134.66667175293,8797800,"2018-11-02","PTSN"
134.66667175293,164,134.66667175293,148.66667175293,1555500,"2018-11-05","PTSN"
148.66667175293,166,137.33332824707,148.66667175293,5214900,"2018-11-06","PTSN"
148.66667175293,160,142,149.33332824707,1880700,"2018-11-07","PTSN"
150,160,146,150,1952700,"2018-11-08","PTSN"
160,166,155.33332824707,165.33332824707,1561800,"2018-11-09","PTSN"
166,171.66667175293,157.33332824707,160.66667175293,704400,"2018-11-12","PTSN"
160.66667175293,166,158.66667175293,163.33332824707,512100,"2018-11-13","PTSN"
163.33332824707,163.33332824707,159.33332824707,159.33332824707,115200,"2018-11-14","PTSN"
159.33332824707,159.33332824707,153.33332824707,155.33332824707,773400,"2018-11-15","PTSN"
155.33332824707,155.33332824707,155.33332824707,155.33332824707,0,"2018-11-16","PTSN"
152.66667175293,156.66667175293,151.33332824707,151.33332824707,1395000,"2018-11-19","PTSN"
151.33332824707,151.33332824707,151.33332824707,151.33332824707,0,"2018-11-20","PTSN"
154,164.66667175293,147.33332824707,158.66667175293,2104800,"2018-11-21","PTSN"
158.66667175293,162,154.66667175293,154.66667175293,1573500,"2018-11-22","PTSN"
150.66667175293,158.66667175293,150.66667175293,154,507000,"2018-11-23","PTSN"
154,163.33332824707,150.66667175293,160,217200,"2018-11-26","PTSN"
154,159.33332824707,154,154.66667175293,603900,"2018-11-27","PTSN"
150,160,150,159.33332824707,379500,"2018-11-28","PTSN"
159.33332824707,160,154,160,398400,"2018-11-29","PTSN"
160,162,159.33332824707,159.33332824707,22500,"2018-11-30","PTSN"
156.66667175293,163.33332824707,156.66667175293,162.66667175293,519900,"2018-12-03","PTSN"
164,198.33332824707,164,178.33332824707,3088800,"2018-12-04","PTSN"
186.66667175293,210,176.66667175293,203.33332824707,2376900,"2018-12-05","PTSN"
203.33332824707,216.66667175293,183.33332824707,191.66667175293,2401200,"2018-12-06","PTSN"
193.33332824707,236.66667175293,171.66667175293,215,6255000,"2018-12-07","PTSN"
220,268.333343505859,220,268.333343505859,14976300,"2018-12-10","PTSN"
270,326.666656494141,270,306.666656494141,19769400,"2018-12-11","PTSN"
316.666656494141,331.666656494141,280,313.333343505859,20859900,"2018-12-12","PTSN"
313.333343505859,316.666656494141,293.333343505859,293.333343505859,5061000,"2018-12-13","PTSN"
295,331.666656494141,291.666656494141,321.666656494141,7539300,"2018-12-14","PTSN"
325,390,323.333343505859,361.666656494141,16263900,"2018-12-17","PTSN"
363.333343505859,365,343.333343505859,348.333343505859,6091800,"2018-12-18","PTSN"
353.333343505859,370,333.333343505859,370,8857200,"2018-12-19","PTSN"
373.333343505859,436.666656494141,373.333343505859,435,18666600,"2018-12-20","PTSN"
440,543.333312988281,435,543.333312988281,46690800,"2018-12-21","PTSN"
543.333312988281,543.333312988281,543.333312988281,543.333312988281,0,"2018-12-24","PTSN"
543.333312988281,543.333312988281,543.333312988281,543.333312988281,0,"2018-12-25","PTSN"
550,655,533.333312988281,605,45426600,"2018-12-26","PTSN"
605,605,605,605,0,"2018-12-27","PTSN"
611.666687011719,726.666687011719,606.666687011719,663.333312988281,42042000,"2018-12-28","PTSN"
663.333312988281,663.333312988281,663.333312988281,663.333312988281,0,"2018-12-31","PTSN"
663.333312988281,663.333312988281,663.333312988281,663.333312988281,0,"2019-01-01","PTSN"
730,746.666687011719,613.333312988281,650,28856100,"2019-01-02","PTSN"
653.333312988281,666.666687011719,488.333343505859,488.333343505859,42648000,"2019-01-03","PTSN"
483.333343505859,573.333312988281,400,546.666687011719,76475100,"2019-01-04","PTSN"
680,680,510,536.666687011719,21146400,"2019-01-07","PTSN"
536.666687011719,538.333312988281,478.333343505859,485,11341500,"2019-01-08","PTSN"
485,513.333312988281,450,460,9113400,"2019-01-09","PTSN"
460,460,410,410,8998500,"2019-01-10","PTSN"
406.666656494141,463.333343505859,406.666656494141,435,9573300,"2019-01-11","PTSN"
440,543.333312988281,438.333343505859,543.333312988281,41535300,"2019-01-14","PTSN"
561.666687011719,598.333312988281,481.666656494141,506.666656494141,53866500,"2019-01-15","PTSN"
510,518.333312988281,486.666656494141,493.333343505859,7474800,"2019-01-16","PTSN"
496.666656494141,545,493.333343505859,533.333312988281,17193600,"2019-01-17","PTSN"
536.666687011719,555,518.333312988281,523.333312988281,11545200,"2019-01-18","PTSN"
536.666687011719,538.333312988281,501.666656494141,510,4992900,"2019-01-21","PTSN"
510,536.666687011719,505,536.666687011719,11529000,"2019-01-22","PTSN"
540,551.666687011719,526.666687011719,533.333312988281,10623000,"2019-01-23","PTSN"
540,543.333312988281,521.666687011719,523.333312988281,4989600,"2019-01-24","PTSN"
528.333312988281,528.333312988281,510,511.666656494141,3456600,"2019-01-25","PTSN"
515,518.333312988281,483.333343505859,483.333343505859,6431700,"2019-01-28","PTSN"
473.333343505859,523.333312988281,473.333343505859,511.666656494141,10200900,"2019-01-29","PTSN"
526.666687011719,526.666687011719,495,503.333343505859,2811900,"2019-01-30","PTSN"
503.333343505859,516.666687011719,503.333343505859,511.666656494141,3327600,"2019-01-31","PTSN"
515,563.333312988281,510,560,13051200,"2019-02-01","PTSN"
575,665,566.666687011719,616.666687011719,55896000,"2019-02-04","PTSN"
616.666687011719,616.666687011719,616.666687011719,616.666687011719,0,"2019-02-05","PTSN"
633.333312988281,656.666687011719,586.666687011719,591.666687011719,22902000,"2019-02-06","PTSN"
591.666687011719,600,556.666687011719,561.666687011719,7973400,"2019-02-07","PTSN"
563.333312988281,595,535,583.333312988281,9660600,"2019-02-08","PTSN"
588.333312988281,593.333312988281,555,555,5561700,"2019-02-11","PTSN"
553.333312988281,556.666687011719,506.666656494141,536.666687011719,5399100,"2019-02-12","PTSN"
540,546.666687011719,513.333312988281,526.666687011719,2529900,"2019-02-13","PTSN"
526.666687011719,541.666687011719,523.333312988281,526.666687011719,3145800,"2019-02-14","PTSN"
530,535,500,511.666656494141,2839800,"2019-02-15","PTSN"
510,528.333312988281,506.666656494141,511.666656494141,3342900,"2019-02-18","PTSN"
511.666656494141,523.333312988281,505,513.333312988281,1205100,"2019-02-19","PTSN"
510,518.333312988281,508.333343505859,510,1574400,"2019-02-20","PTSN"
511.666656494141,515,510,510,1303800,"2019-02-21","PTSN"
511.666656494141,515,503.333343505859,505,2004000,"2019-02-22","PTSN"
506.666656494141,511.666656494141,485,496.666656494141,3514500,"2019-02-25","PTSN"
496.666656494141,580,478.333343505859,566.666687011719,18635100,"2019-02-26","PTSN"
573.333312988281,595,526.666687011719,555,19005300,"2019-02-27","PTSN"
566.666687011719,568.333312988281,523.333312988281,523.333312988281,2505000,"2019-02-28","PTSN"
533.333312988281,548.333312988281,523.333312988281,531.666687011719,2210100,"2019-03-01","PTSN"
531.666687011719,535,520,523.333312988281,1011000,"2019-03-04","PTSN"
523.333312988281,531.666687011719,516.666687011719,516.666687011719,1393200,"2019-03-05","PTSN"
516.666687011719,530,515,521.666687011719,1703700,"2019-03-06","PTSN"
521.666687011719,521.666687011719,521.666687011719,521.666687011719,0,"2019-03-07","PTSN"
528.333312988281,531.666687011719,513.333312988281,521.666687011719,1486200,"2019-03-08","PTSN"
523.333312988281,525,513.333312988281,520,448800,"2019-03-11","PTSN"
518.333312988281,523.333312988281,513.333312988281,516.666687011719,888900,"2019-03-12","PTSN"
518.333312988281,520,510,515,944400,"2019-03-13","PTSN"
510,521.666687011719,505,510,692400,"2019-03-14","PTSN"
521.666687011719,536.666687011719,513.333312988281,516.666687011719,765000,"2019-03-15","PTSN"
515,531.666687011719,515,520,943800,"2019-03-18","PTSN"
516.666687011719,521.666687011719,516.666687011719,516.666687011719,555000,"2019-03-19","PTSN"
520,521.666687011719,513.333312988281,513.333312988281,786300,"2019-03-20","PTSN"
520,520,510,515,591900,"2019-03-21","PTSN"
511.666656494141,511.666656494141,505,510,1000500,"2019-03-22","PTSN"
508.333343505859,511.666656494141,506.666656494141,506.666656494141,468900,"2019-03-25","PTSN"
511.666656494141,553.333312988281,511.666656494141,526.666687011719,5121300,"2019-03-26","PTSN"
536.666687011719,543.333312988281,518.333312988281,523.333312988281,1950300,"2019-03-27","PTSN"
523.333312988281,536.666687011719,516.666687011719,528.333312988281,5718300,"2019-03-28","PTSN"
535,540,436.666656494141,456.666656494141,16113300,"2019-03-29","PTSN"
400,400,326.666656494141,360,9319500,"2019-04-01","PTSN"
360,443.333343505859,360,440,8871300,"2019-04-02","PTSN"
440,440,440,440,0,"2019-04-03","PTSN"
426.666656494141,433.333343505859,400,406.666656494141,2516100,"2019-04-04","PTSN"
403.333343505859,426.666656494141,401.666656494141,403.333343505859,873900,"2019-04-05","PTSN"
403.333343505859,408.333343505859,353.333343505859,366.666656494141,3621300,"2019-04-08","PTSN"
385,418.333343505859,368.333343505859,403.333343505859,1661700,"2019-04-09","PTSN"
401.666656494141,415,400,400,949800,"2019-04-10","PTSN"
396.666656494141,401.666656494141,370,396.666656494141,1037400,"2019-04-11","PTSN"
400,400,381.666656494141,386.666656494141,346200,"2019-04-12","PTSN"
385,390,366.666656494141,370,1375200,"2019-04-15","PTSN"
370,380,360,370,992400,"2019-04-16","PTSN"
370,370,370,370,0,"2019-04-17","PTSN"
380,381.666656494141,363.333343505859,365,847500,"2019-04-18","PTSN"
365,365,365,365,0,"2019-04-19","PTSN"
365,365,335,355,1518900,"2019-04-22","PTSN"
360,398.333343505859,356.666656494141,363.333343505859,3168900,"2019-04-23","PTSN"
365,366.666656494141,360,363.333343505859,426300,"2019-04-24","PTSN"
366.666656494141,373.333343505859,350,363.333343505859,352200,"2019-04-25","PTSN"
371.666656494141,373.333343505859,350,373.333343505859,940800,"2019-04-26","PTSN"
373.333343505859,373.333343505859,345,350,1573200,"2019-04-29","PTSN"
353.333343505859,360,346.666656494141,351.666656494141,506400,"2019-04-30","PTSN"
351.666656494141,351.666656494141,351.666656494141,351.666656494141,0,"2019-05-01","PTSN"
333.333343505859,333.333343505859,265,266.666656494141,24941100,"2019-05-02","PTSN"
266.666656494141,280,201.66667175293,253.33332824707,7810200,"2019-05-03","PTSN"
253.33332824707,261.666656494141,220,251.66667175293,1624800,"2019-05-06","PTSN"
253.33332824707,273.333343505859,245,258.333343505859,2720700,"2019-05-07","PTSN"
261.666656494141,286.666656494141,253.33332824707,258.333343505859,6727200,"2019-05-08","PTSN"
260,273.333343505859,256.666656494141,261.666656494141,2088300,"2019-05-09","PTSN"
261.666656494141,268.333343505859,256.666656494141,263.333343505859,863400,"2019-05-10","PTSN"
266.666656494141,275,263.333343505859,263.333343505859,1907400,"2019-05-13","PTSN"
263.333343505859,266.666656494141,250,253.33332824707,1038900,"2019-05-14","PTSN"
266.666656494141,281.666656494141,263.333343505859,270,2803200,"2019-05-15","PTSN"
271.666656494141,271.666656494141,251.66667175293,263.333343505859,2130000,"2019-05-16","PTSN"
263.333343505859,263.333343505859,253.33332824707,261.666656494141,1923300,"2019-05-17","PTSN"
256.666656494141,256.666656494141,248.33332824707,248.33332824707,1494000,"2019-05-20","PTSN"
258.333343505859,258.333343505859,250,255,723300,"2019-05-21","PTSN"
255,261.666656494141,250,255,1793700,"2019-05-22","PTSN"
255,283.333343505859,251.66667175293,278.333343505859,2518500,"2019-05-23","PTSN"
281.666656494141,346.666656494141,281.666656494141,346.666656494141,22350900,"2019-05-24","PTSN"
373.333343505859,410,343.333343505859,400,47317200,"2019-05-27","PTSN"
408.333343505859,416.666656494141,353.333343505859,356.666656494141,16335300,"2019-05-28","PTSN"
356.666656494141,396.666656494141,356.666656494141,395,16691400,"2019-05-29","PTSN"
395,395,395,395,0,"2019-05-30","PTSN"
383.333343505859,401.666656494141,383.333343505859,395,8244000,"2019-05-31","PTSN"
395,395,395,395,0,"2019-06-03","PTSN"
395,395,395,395,0,"2019-06-04","PTSN"
395,395,395,395,0,"2019-06-05","PTSN"
395,395,395,395,0,"2019-06-06","PTSN"
395,395,395,395,0,"2019-06-07","PTSN"
400,440,398.333343505859,426.666656494141,17229000,"2019-06-10","PTSN"
430,451.666656494141,421.666656494141,430,17730300,"2019-06-11","PTSN"
433.333343505859,440,431.666656494141,435,6126600,"2019-06-12","PTSN"
436.666656494141,438.333343505859,425,426.666656494141,7135200,"2019-06-13","PTSN"
426.666656494141,430,400,413.333343505859,5314800,"2019-06-14","PTSN"
413.333343505859,420,400,410,1547100,"2019-06-17","PTSN"
410,410,373.333343505859,393.333343505859,2262900,"2019-06-18","PTSN"
403.333343505859,403.333343505859,393.333343505859,398.333343505859,1137000,"2019-06-19","PTSN"
406.666656494141,406.666656494141,396.666656494141,400,1047600,"2019-06-20","PTSN"
406.666656494141,433.333343505859,398.333343505859,411.666656494141,4770900,"2019-06-21","PTSN"
413.333343505859,500,400,475,26961000,"2019-06-24","PTSN"
478.333343505859,496.666656494141,453.333343505859,466.666656494141,11909700,"2019-06-25","PTSN"
466.666656494141,466.666656494141,441.666656494141,446.666656494141,4940700,"2019-06-26","PTSN"
446.666656494141,478.333343505859,443.333343505859,458.333343505859,5638500,"2019-06-27","PTSN"
458.333343505859,461.666656494141,410,443.333343505859,9346500,"2019-06-28","PTSN"
446.666656494141,466.666656494141,436.666656494141,465,6331200,"2019-07-01","PTSN"
466.666656494141,468.333343505859,458.333343505859,465,2660400,"2019-07-02","PTSN"
466.666656494141,500,466.666656494141,500,45923400,"2019-07-03","PTSN"
510,625,500,625,77041100,"2019-07-04","PTSN"
650,660,570,580,38826600,"2019-07-05","PTSN"
585,625,550,580,19661100,"2019-07-08","PTSN"
575,605,555,560,9011900,"2019-07-09","PTSN"
560,590,560,570,8690900,"2019-07-10","PTSN"
575,610,570,570,14697800,"2019-07-11","PTSN"
580,580,555,560,5087500,"2019-07-12","PTSN"
565,580,505,535,10338700,"2019-07-15","PTSN"
520,545,510,520,6154400,"2019-07-16","PTSN"
525,525,482,490,12235700,"2019-07-17","PTSN"
490,494,466,470,6680100,"2019-07-18","PTSN"
470,510,470,494,7284100,"2019-07-19","PTSN"
496,510,486,490,4268300,"2019-07-22","PTSN"
494,494,474,478,2369400,"2019-07-23","PTSN"
480,480,470,470,1882700,"2019-07-24","PTSN"
470,535,470,510,32613800,"2019-07-25","PTSN"
510,515,482,488,5233700,"2019-07-26","PTSN"
490,490,474,474,3317800,"2019-07-29","PTSN"
474,494,470,480,2263600,"2019-07-30","PTSN"
480,488,474,474,2872900,"2019-07-31","PTSN"
478,484,452,466,4447900,"2019-08-01","PTSN"
466,466,456,460,2033600,"2019-08-02","PTSN"
462,464,434,434,3184600,"2019-08-05","PTSN"
432,434,404,420,4158800,"2019-08-06","PTSN"
420,470,420,464,8276000,"2019-08-07","PTSN"
470,472,448,452,2540100,"2019-08-08","PTSN"
452,462,450,450,1567500,"2019-08-09","PTSN"
450,476,442,474,6663600,"2019-08-12","PTSN"
474,510,470,470,31759000,"2019-08-13","PTSN"
472,478,460,460,4978100,"2019-08-14","PTSN"
460,466,450,458,2787300,"2019-08-15","PTSN"
458,468,454,454,1688400,"2019-08-16","PTSN"
456,472,454,454,2812200,"2019-08-19","PTSN"
454,464,450,450,1955300,"2019-08-20","PTSN"
452,456,442,444,1335700,"2019-08-21","PTSN"
446,450,432,440,2285200,"2019-08-22","PTSN"
440,444,428,434,1604800,"2019-08-23","PTSN"
434,434,414,420,2143500,"2019-08-26","PTSN"
420,458,420,434,2367200,"2019-08-27","PTSN"
444,444,426,430,951000,"2019-08-28","PTSN"
430,438,428,428,689300,"2019-08-29","PTSN"
430,432,422,422,489700,"2019-08-30","PTSN"
422,430,416,420,1499600,"2019-09-02","PTSN"
420,426,418,418,892500,"2019-09-03","PTSN"
418,426,416,416,822500,"2019-09-04","PTSN"
418,422,416,416,850300,"2019-09-05","PTSN"
418,448,416,446,6882900,"2019-09-06","PTSN"
454,470,426,432,14876700,"2019-09-09","PTSN"
432,456,426,442,3948600,"2019-09-10","PTSN"
442,448,432,434,1810000,"2019-09-11","PTSN"
434,440,422,426,1967000,"2019-09-12","PTSN"
428,432,426,428,525800,"2019-09-13","PTSN"
428,428,416,420,1707700,"2019-09-16","PTSN"
426,428,418,418,510400,"2019-09-17","PTSN"
420,426,416,418,929300,"2019-09-18","PTSN"
422,426,418,422,1062900,"2019-09-19","PTSN"
424,424,418,420,372700,"2019-09-20","PTSN"
420,434,420,424,1921000,"2019-09-23","PTSN"
430,430,414,416,1485400,"2019-09-24","PTSN"
416,422,412,418,3147300,"2019-09-25","PTSN"
422,422,414,414,2734600,"2019-09-26","PTSN"
414,420,412,412,365100,"2019-09-27","PTSN"
414,414,406,410,649800,"2019-09-30","PTSN"
410,410,386,390,3257500,"2019-10-01","PTSN"
390,398,372,398,2596000,"2019-10-02","PTSN"
400,414,380,382,4609800,"2019-10-03","PTSN"
384,388,376,376,678800,"2019-10-04","PTSN"
376,382,370,370,683900,"2019-10-07","PTSN"
372,376,362,364,413800,"2019-10-08","PTSN"
364,372,362,366,267100,"2019-10-09","PTSN"
366,390,366,370,962100,"2019-10-10","PTSN"
370,378,370,376,450300,"2019-10-11","PTSN"
378,380,368,370,498700,"2019-10-14","PTSN"
370,370,362,366,952600,"2019-10-15","PTSN"
366,374,366,370,200700,"2019-10-16","PTSN"
372,378,368,374,340800,"2019-10-17","PTSN"
382,430,382,422,7827300,"2019-10-18","PTSN"
428,434,412,414,2289000,"2019-10-21","PTSN"
414,416,394,398,1160000,"2019-10-22","PTSN"
400,400,382,382,757900,"2019-10-23","PTSN"
384,388,382,382,704500,"2019-10-24","PTSN"
384,394,380,384,932000,"2019-10-25","PTSN"
384,392,384,384,549800,"2019-10-28","PTSN"
382,400,382,398,1407300,"2019-10-29","PTSN"
406,428,386,394,3011900,"2019-10-30","PTSN"
394,400,386,386,536000,"2019-10-31","PTSN"
386,386,374,376,807000,"2019-11-01","PTSN"
382,382,374,376,381500,"2019-11-04","PTSN"
376,386,374,380,294000,"2019-11-05","PTSN"
380,380,296,360,1328500,"2019-11-06","PTSN"
360,376,360,370,619800,"2019-11-07","PTSN"
372,372,362,364,309200,"2019-11-08","PTSN"
364,364,324,326,3142600,"2019-11-11","PTSN"
328,334,320,328,698300,"2019-11-12","PTSN"
328,328,306,318,1421500,"2019-11-13","PTSN"
318,318,304,310,598900,"2019-11-14","PTSN"
310,312,304,308,404200,"2019-11-15","PTSN"
308,310,306,306,135800,"2019-11-18","PTSN"
306,310,304,308,288900,"2019-11-19","PTSN"
308,310,300,304,1259900,"2019-11-20","PTSN"
304,308,304,306,180900,"2019-11-21","PTSN"
306,306,302,302,349100,"2019-11-22","PTSN"
302,304,296,296,337300,"2019-11-25","PTSN"
296,298,290,294,533200,"2019-11-26","PTSN"
294,300,278,282,1026400,"2019-11-27","PTSN"
282,310,280,292,731400,"2019-11-28","PTSN"
298,298,282,286,518800,"2019-11-29","PTSN"
288,288,278,280,2000900,"2019-12-02","PTSN"
282,282,266,276,926900,"2019-12-03","PTSN"
270,270,250,256,1400900,"2019-12-04","PTSN"
258,260,254,258,1021700,"2019-12-05","PTSN"
266,266,254,256,404400,"2019-12-06","PTSN"
256,256,240,244,767500,"2019-12-09","PTSN"
244,244,228,230,2454000,"2019-12-10","PTSN"
230,234,220,224,1781200,"2019-12-11","PTSN"
224,230,214,228,1022600,"2019-12-12","PTSN"
228,228,220,222,250100,"2019-12-13","PTSN"
222,276,220,276,5203100,"2019-12-16","PTSN"
290,310,282,290,16709000,"2019-12-17","PTSN"
290,294,260,262,3281300,"2019-12-18","PTSN"
266,278,256,274,1492100,"2019-12-19","PTSN"
282,306,260,262,6056100,"2019-12-20","PTSN"
262,272,252,260,935800,"2019-12-23","PTSN"
260,272,256,268,1430800,"2019-12-26","PTSN"
272,282,260,268,3679400,"2019-12-27","PTSN"
270,274,268,268,667500,"2019-12-30","PTSN"
264,276,264,266,334900,"2020-01-02","PTSN"
272,280,270,270,675200,"2020-01-03","PTSN"
270,290,270,272,378700,"2020-01-06","PTSN"
270,276,268,268,324200,"2020-01-07","PTSN"
270,270,262,266,432900,"2020-01-08","PTSN"
266,270,262,262,213700,"2020-01-09","PTSN"
264,266,258,260,332100,"2020-01-10","PTSN"
260,266,260,264,182100,"2020-01-13","PTSN"
268,270,264,266,490100,"2020-01-14","PTSN"
266,270,260,260,138400,"2020-01-15","PTSN"
260,264,254,260,92300,"2020-01-16","PTSN"
260,270,258,260,215200,"2020-01-17","PTSN"
260,270,260,260,453700,"2020-01-20","PTSN"
260,260,230,230,723800,"2020-01-21","PTSN"
254,258,232,244,431000,"2020-01-22","PTSN"
252,254,240,252,168400,"2020-01-23","PTSN"
252,254,244,244,24200,"2020-01-24","PTSN"
246,250,230,240,332400,"2020-01-27","PTSN"
226,244,226,240,157700,"2020-01-28","PTSN"
240,250,240,246,105300,"2020-01-29","PTSN"
246,248,240,242,370600,"2020-01-30","PTSN"
226,250,226,244,314000,"2020-01-31","PTSN"
244,244,236,240,538800,"2020-02-03","PTSN"
242,246,236,238,116400,"2020-02-04","PTSN"
236,240,236,236,374500,"2020-02-05","PTSN"
232,240,228,230,3161600,"2020-02-06","PTSN"
230,240,230,240,300800,"2020-02-07","PTSN"
240,256,238,242,689900,"2020-02-10","PTSN"
248,254,242,248,227500,"2020-02-11","PTSN"
250,250,240,244,335700,"2020-02-12","PTSN"
244,248,230,244,81300,"2020-02-13","PTSN"
238,248,228,234,498500,"2020-02-14","PTSN"
240,242,236,236,241000,"2020-02-17","PTSN"
246,246,236,236,216200,"2020-02-18","PTSN"
244,244,230,234,497500,"2020-02-19","PTSN"
234,238,230,234,278700,"2020-02-20","PTSN"
230,236,228,230,280100,"2020-02-21","PTSN"
238,280,238,242,3020800,"2020-02-24","PTSN"
240,264,228,242,1892100,"2020-02-25","PTSN"
240,250,236,236,544200,"2020-02-26","PTSN"
236,240,224,228,1342800,"2020-02-27","PTSN"
222,222,198,214,861800,"2020-02-28","PTSN"
212,224,200,202,536200,"2020-03-02","PTSN"
204,210,202,208,897800,"2020-03-03","PTSN"
208,228,206,222,130900,"2020-03-04","PTSN"
222,222,214,216,194300,"2020-03-05","PTSN"
218,218,210,212,99600,"2020-03-06","PTSN"
210,212,195,198,854200,"2020-03-09","PTSN"
198,206,191,194,940000,"2020-03-10","PTSN"
194,194,175,178,2785700,"2020-03-11","PTSN"
174,174,161,161,1627800,"2020-03-12","PTSN"
150,151,150,150,1651800,"2020-03-13","PTSN"
151,151,140,140,244500,"2020-03-16","PTSN"
131,137,131,133,1015700,"2020-03-17","PTSN"
133,169,130,161,1289200,"2020-03-18","PTSN"
165,169,154,159,6805900,"2020-03-19","PTSN"
155,167,155,164,5280800,"2020-03-20","PTSN"
160,160,155,157,226700,"2020-03-23","PTSN"
157,165,150,150,237300,"2020-03-24","PTSN"
150,156,142,152,476500,"2020-03-26","PTSN"
155,164,150,154,1799400,"2020-03-27","PTSN"
150,150,144,146,254900,"2020-03-30","PTSN"
140,146,140,146,39800,"2020-03-31","PTSN"
147,160,145,156,102200,"2020-04-01","PTSN"
153,153,147,149,2048500,"2020-04-02","PTSN"
150,156,150,156,3449600,"2020-04-03","PTSN"
170,210,170,179,32701800,"2020-04-06","PTSN"
182,194,170,181,5645300,"2020-04-07","PTSN"
181,181,169,171,1964000,"2020-04-08","PTSN"
171,181,164,171,1730400,"2020-04-09","PTSN"
175,177,171,174,1372700,"2020-04-13","PTSN"
178,202,178,186,9391000,"2020-04-14","PTSN"
186,192,186,189,1448100,"2020-04-15","PTSN"
191,192,176,180,1477900,"2020-04-16","PTSN"
181,182,175,181,942000,"2020-04-17","PTSN"
181,183,175,175,653400,"2020-04-20","PTSN"
176,176,167,170,892300,"2020-04-21","PTSN"
168,170,163,168,553000,"2020-04-22","PTSN"
168,178,166,172,491000,"2020-04-23","PTSN"
174,176,166,166,690400,"2020-04-24","PTSN"
163,168,163,168,328000,"2020-04-27","PTSN"
168,173,164,165,182500,"2020-04-28","PTSN"
169,170,165,169,313600,"2020-04-29","PTSN"
175,180,164,171,1587200,"2020-04-30","PTSN"
171,171,167,168,141400,"2020-05-04","PTSN"
168,168,162,165,400500,"2020-05-05","PTSN"
165,171,161,164,762500,"2020-05-06","PTSN"
161,169,160,164,243500,"2020-05-08","PTSN"
165,183,161,179,1706900,"2020-05-11","PTSN"
187,214,167,167,36946100,"2020-05-12","PTSN"
167,168,157,164,2525100,"2020-05-13","PTSN"
164,166,160,162,1301600,"2020-05-14","PTSN"
165,165,154,155,1608800,"2020-05-15","PTSN"
155,163,155,159,1142700,"2020-05-18","PTSN"
159,165,158,160,1126100,"2020-05-19","PTSN"
158,176,156,163,4854300,"2020-05-20","PTSN"
165,182,159,163,16416600,"2020-05-26","PTSN"
164,165,159,160,4259500,"2020-05-27","PTSN"
160,163,159,160,1158100,"2020-05-28","PTSN"
156,194,156,161,36392400,"2020-05-29","PTSN"
161,164,160,161,4332000,"2020-06-02","PTSN"
162,164,160,162,1403500,"2020-06-03","PTSN"
164,183,164,177,19595000,"2020-06-04","PTSN"
180,187,177,179,14089000,"2020-06-05","PTSN"
180,184,175,181,3711200,"2020-06-08","PTSN"
181,185,180,183,4721700,"2020-06-09","PTSN"
184,185,171,171,2872000,"2020-06-10","PTSN"
168,188,163,186,8033200,"2020-06-11","PTSN"
181,242,173,192,94162700,"2020-06-12","PTSN"
195,206,179,179,13183200,"2020-06-15","PTSN"
170,186,170,181,3140400,"2020-06-16","PTSN"
171,183,171,180,1518400,"2020-06-17","PTSN"
179,189,179,183,2171300,"2020-06-18","PTSN"
181,185,178,179,1939200,"2020-06-19","PTSN"
169,181,169,178,1190700,"2020-06-22","PTSN"
168,180,168,177,1005900,"2020-06-23","PTSN"
167,199,167,192,21405500,"2020-06-24","PTSN"
200,214,189,192,45220000,"2020-06-25","PTSN"
200,200,192,192,3878300,"2020-06-26","PTSN"
182,192,182,187,2270300,"2020-06-29","PTSN"
190,190,185,185,1097000,"2020-06-30","PTSN"
181,197,181,190,3349000,"2020-07-01","PTSN"
193,193,185,188,1218200,"2020-07-02","PTSN"
185,191,185,189,1943800,"2020-07-03","PTSN"
180,192,180,190,1641100,"2020-07-06","PTSN"
188,191,187,187,697100,"2020-07-07","PTSN"
179,190,179,188,1070500,"2020-07-08","PTSN"
189,190,187,189,1619400,"2020-07-09","PTSN"
187,197,187,190,5105900,"2020-07-10","PTSN"
184,195,184,189,1389500,"2020-07-13","PTSN"
179,190,179,186,2709900,"2020-07-14","PTSN"
176,197,176,190,4832100,"2020-07-15","PTSN"
185,202,185,191,8548700,"2020-07-16","PTSN"
189,193,188,190,1642700,"2020-07-17","PTSN"
185,224,185,206,72917900,"2020-07-20","PTSN"
196,214,196,204,11030700,"2020-07-21","PTSN"
200,212,198,204,6545400,"2020-07-22","PTSN"
204,208,200,204,2634200,"2020-07-23","PTSN"
204,204,199,202,2005000,"2020-07-24","PTSN"
202,204,198,200,2006000,"2020-07-27","PTSN"
202,244,200,230,54930400,"2020-07-28","PTSN"
234,234,216,218,8841400,"2020-07-29","PTSN"
208,232,208,210,12844500,"2020-07-30","PTSN"
210,216,196,199,7445300,"2020-08-03","PTSN"
199,212,199,204,3577500,"2020-08-04","PTSN"
193,214,193,210,3272000,"2020-08-05","PTSN"
200,216,200,208,3793000,"2020-08-06","PTSN"
200,232,200,232,19016700,"2020-08-07","PTSN"
228,282,228,254,86936400,"2020-08-10","PTSN"
238,260,238,238,13037000,"2020-08-11","PTSN"
224,242,224,228,6499700,"2020-08-12","PTSN"
230,256,228,244,15009600,"2020-08-13","PTSN"
232,246,230,232,4722700,"2020-08-14","PTSN"
240,240,228,232,3121200,"2020-08-18","PTSN"
218,252,218,236,7514700,"2020-08-19","PTSN"
222,242,222,234,3324800,"2020-08-24","PTSN"
234,264,234,250,23787800,"2020-08-25","PTSN"
254,262,242,242,12788700,"2020-08-26","PTSN"
228,248,228,240,2923000,"2020-08-27","PTSN"
240,250,240,242,8304900,"2020-08-28","PTSN"
242,248,234,236,3671600,"2020-08-31","PTSN"
224,240,224,238,2352100,"2020-09-01","PTSN"
228,244,228,240,1807200,"2020-09-02","PTSN"
230,244,230,236,2243400,"2020-09-03","PTSN"
236,236,230,232,1535100,"2020-09-04","PTSN"
232,240,232,234,1234700,"2020-09-07","PTSN"
222,236,222,232,597400,"2020-09-08","PTSN"
222,228,216,218,3980800,"2020-09-09","PTSN"
208,220,204,204,2838000,"2020-09-10","PTSN"
190,208,190,204,5911100,"2020-09-11","PTSN"
224,226,212,214,4479500,"2020-09-14","PTSN"
214,220,212,214,2056000,"2020-09-15","PTSN"
206,236,206,222,17887600,"2020-09-16","PTSN"
210,226,210,218,2828800,"2020-09-17","PTSN"
208,220,208,218,1106500,"2020-09-18","PTSN"
212,220,210,210,1172600,"2020-09-21","PTSN"
199,210,199,204,1720200,"2020-09-22","PTSN"
206,210,200,200,1922700,"2020-09-23","PTSN"
195,200,189,198,2901600,"2020-09-24","PTSN"
198,206,191,200,1738500,"2020-09-25","PTSN"
200,206,197,197,1827200,"2020-09-28","PTSN"
200,216,199,199,6966200,"2020-09-29","PTSN"
202,204,196,198,883200,"2020-09-30","PTSN"
199,232,199,224,29932100,"2020-10-01","PTSN"
226,226,210,212,6778800,"2020-10-02","PTSN"
202,218,202,214,2513300,"2020-10-05","PTSN"
214,224,214,216,2415900,"2020-10-06","PTSN"
204,220,204,214,1518400,"2020-10-07","PTSN"
202,218,202,212,997000,"2020-10-08","PTSN"
210,226,210,218,7928400,"2020-10-09","PTSN"
204,222,204,216,1118000,"2020-10-12","PTSN"
218,220,212,214,2284900,"2020-10-13","PTSN"
214,222,212,216,3927100,"2020-10-14","PTSN"
216,222,214,214,1396000,"2020-10-15","PTSN"
214,218,212,212,943600,"2020-10-16","PTSN"
200,216,200,214,821500,"2020-10-19","PTSN"
214,214,206,210,1823600,"2020-10-20","PTSN"
210,212,208,210,762600,"2020-10-21","PTSN"
200,212,200,208,811700,"2020-10-22","PTSN"
210,212,206,208,784900,"2020-10-23","PTSN"
208,208,206,206,602400,"2020-10-26","PTSN"
206,212,204,206,1458800,"2020-10-27","PTSN"
206,210,202,210,1341600,"2020-11-02","PTSN"
228,262,220,262,112472500,"2020-11-03","PTSN"
274,274,244,246,45238000,"2020-11-04","PTSN"
230,258,230,242,6634900,"2020-11-05","PTSN"
242,246,232,234,4345100,"2020-11-06","PTSN"
236,264,232,252,31872800,"2020-11-09","PTSN"
238,270,236,236,50114400,"2020-11-10","PTSN"
236,236,220,224,12690500,"2020-11-11","PTSN"
214,230,214,220,7486800,"2020-11-12","PTSN"
226,236,224,228,12222700,"2020-11-13","PTSN"
218,232,218,230,5004600,"2020-11-16","PTSN"
232,238,228,230,6999000,"2020-11-17","PTSN"
230,232,228,228,3128600,"2020-11-18","PTSN"
228,232,226,232,5058000,"2020-11-19","PTSN"
234,236,230,230,1481200,"2020-11-20","PTSN"
232,234,230,234,3115700,"2020-11-23","PTSN"
234,240,232,238,9678600,"2020-11-24","PTSN"
242,244,232,234,9817800,"2020-11-25","PTSN"
236,248,230,236,16622200,"2020-11-26","PTSN"
240,242,232,232,4953700,"2020-11-27","PTSN"
232,236,222,226,6704400,"2020-11-30","PTSN"
226,232,226,230,2553600,"2020-12-01","PTSN"
234,234,230,234,3929900,"2020-12-02","PTSN"
236,236,230,232,3439100,"2020-12-03","PTSN"
230,232,230,232,2070000,"2020-12-04","PTSN"
236,250,236,238,10910400,"2020-12-07","PTSN"
240,240,234,236,4121500,"2020-12-08","PTSN"
238,240,234,234,3731500,"2020-12-10","PTSN"
234,236,232,232,3376300,"2020-12-11","PTSN"
232,238,232,234,2669000,"2020-12-14","PTSN"
234,236,232,234,2706200,"2020-12-15","PTSN"
234,248,234,244,20541900,"2020-12-16","PTSN"
246,254,236,236,11712200,"2020-12-17","PTSN"
238,242,234,240,4715600,"2020-12-18","PTSN"
240,246,236,240,6007700,"2020-12-21","PTSN"
240,254,236,236,18162700,"2020-12-22","PTSN"
238,242,224,238,5482500,"2020-12-23","PTSN"
238,250,232,236,10321800,"2020-12-28","PTSN"
238,246,236,240,9747400,"2020-12-29","PTSN"
242,242,230,232,6400100,"2020-12-30","PTSN"
232,238,230,234,2203900,"2021-01-04","PTSN"
234,242,232,234,3425000,"2021-01-05","PTSN"
234,236,230,234,2886900,"2021-01-06","PTSN"
234,238,232,232,3639700,"2021-01-07","PTSN"
232,236,230,230,2516300,"2021-01-08","PTSN"
230,236,230,232,3348900,"2021-01-11","PTSN"
234,236,228,228,3473900,"2021-01-12","PTSN"
228,234,228,228,3457000,"2021-01-13","PTSN"
230,230,228,228,1937700,"2021-01-14","PTSN"
228,230,226,226,2097000,"2021-01-15","PTSN"
224,228,216,222,2614400,"2021-01-18","PTSN"
222,224,214,216,2151000,"2021-01-19","PTSN"
220,222,216,216,1233600,"2021-01-20","PTSN"
218,228,214,222,7543100,"2021-01-21","PTSN"
224,224,212,216,3663600,"2021-01-22","PTSN"
218,218,204,210,2689100,"2021-01-25","PTSN"
212,212,196,200,3243300,"2021-01-26","PTSN"
200,200,186,192,3650700,"2021-01-27","PTSN"
193,197,186,188,2333100,"2021-01-28","PTSN"
190,200,181,189,2231200,"2021-01-29","PTSN"
187,197,183,197,1693600,"2021-02-01","PTSN"
197,202,190,191,2820200,"2021-02-02","PTSN"
191,196,191,194,801000,"2021-02-03","PTSN"
196,202,194,196,1202200,"2021-02-04","PTSN"
196,198,193,195,747900,"2021-02-05","PTSN"
196,204,196,202,1686000,"2021-02-08","PTSN"
202,206,198,199,1162700,"2021-02-09","PTSN"
200,228,199,210,22471300,"2021-02-10","PTSN"
210,212,202,208,3055500,"2021-02-11","PTSN"
208,210,204,208,1933400,"2021-02-15","PTSN"
210,220,206,218,8646000,"2021-02-16","PTSN"
224,224,210,210,3548500,"2021-02-17","PTSN"
210,214,208,208,1147500,"2021-02-18","PTSN"
208,210,202,208,1796200,"2021-02-19","PTSN"
208,212,198,204,5303200,"2021-02-22","PTSN"
204,210,202,202,1312400,"2021-02-23","PTSN"
204,208,202,204,1205000,"2021-02-24","PTSN"
200,208,200,206,1178900,"2021-02-25","PTSN"
194,206,194,202,2229500,"2021-02-26","PTSN"
202,206,202,204,824700,"2021-03-01","PTSN"
204,208,202,204,1339000,"2021-03-02","PTSN"
204,214,202,206,4756800,"2021-03-03","PTSN"
206,206,200,202,2158100,"2021-03-04","PTSN"
202,204,199,200,1237300,"2021-03-05","PTSN"
200,204,200,200,1623800,"2021-03-08","PTSN"
200,206,199,199,1330700,"2021-03-09","PTSN"
199,204,198,202,1905900,"2021-03-10","PTSN"
202,204,200,202,1584300,"2021-03-12","PTSN"
202,204,200,202,990400,"2021-03-15","PTSN"
202,204,200,202,796000,"2021-03-16","PTSN"
202,204,200,200,1168600,"2021-03-17","PTSN"
202,206,200,202,1389600,"2021-03-18","PTSN"
202,206,200,204,964000,"2021-03-19","PTSN"
206,206,202,202,804700,"2021-03-22","PTSN"
204,204,200,202,496400,"2021-03-23","PTSN"
204,204,199,199,1085500,"2021-03-24","PTSN"
199,200,195,198,1803300,"2021-03-25","PTSN"
200,202,197,199,896700,"2021-03-26","PTSN"
199,202,198,199,489200,"2021-03-29","PTSN"
200,200,197,197,222400,"2021-03-30","PTSN"
197,199,195,197,768800,"2021-03-31","PTSN"
197,200,196,198,342000,"2021-04-01","PTSN"
202,214,200,206,10169300,"2021-04-05","PTSN"
208,220,206,214,12396200,"2021-04-06","PTSN"
216,220,212,214,5825400,"2021-04-07","PTSN"
218,218,206,210,3090400,"2021-04-08","PTSN"
210,210,202,204,3449800,"2021-04-09","PTSN"
204,206,200,200,1249400,"2021-04-12","PTSN"
200,206,200,206,1579900,"2021-04-13","PTSN"
206,206,200,202,1012700,"2021-04-14","PTSN"
202,206,200,202,1152900,"2021-04-15","PTSN"
202,216,200,202,1780800,"2021-04-16","PTSN"
202,206,199,202,1737600,"2021-04-19","PTSN"
202,202,199,202,785400,"2021-04-20","PTSN"
202,202,199,200,1058200,"2021-04-21","PTSN"
200,204,200,202,965600,"2021-04-22","PTSN"
202,202,197,199,1472200,"2021-04-23","PTSN"
199,202,198,200,1477300,"2021-04-26","PTSN"
202,202,198,198,677300,"2021-04-27","PTSN"
199,200,198,198,495000,"2021-04-28","PTSN"
200,202,199,200,567200,"2021-04-29","PTSN"
200,210,198,204,3589300,"2021-04-30","PTSN"
204,206,199,200,2268500,"2021-05-03","PTSN"
200,202,198,199,897000,"2021-05-04","PTSN"
199,206,199,199,3332200,"2021-05-05","PTSN"
199,202,199,200,477800,"2021-05-06","PTSN"
200,202,199,199,566000,"2021-05-07","PTSN"
200,202,199,200,833700,"2021-05-10","PTSN"
199,200,198,200,720400,"2021-05-11","PTSN"
199,200,198,199,474000,"2021-05-17","PTSN"
199,199,196,198,1014700,"2021-05-18","PTSN"
198,200,197,197,224700,"2021-05-19","PTSN"
197,200,195,198,303800,"2021-05-20","PTSN"
198,200,197,198,355300,"2021-05-21","PTSN"
198,198,197,198,117600,"2021-05-24","PTSN"
198,218,196,210,16812300,"2021-05-25","PTSN"
212,224,202,210,12164600,"2021-05-27","PTSN"
210,212,199,204,4731500,"2021-05-28","PTSN"
204,206,202,204,1096400,"2021-05-31","PTSN"
204,216,200,208,8023600,"2021-06-02","PTSN"
208,216,200,206,3346700,"2021-06-03","PTSN"
206,208,202,204,888900,"2021-06-04","PTSN"
206,208,202,204,1820100,"2021-06-07","PTSN"
204,240,204,222,27864800,"2021-06-08","PTSN"
224,230,208,208,10366300,"2021-06-09","PTSN"
210,216,204,212,4058200,"2021-06-10","PTSN"
212,216,206,210,3552600,"2021-06-11","PTSN"
210,214,204,210,5523800,"2021-06-14","PTSN"
210,212,206,210,921700,"2021-06-15","PTSN"
210,218,206,214,4264700,"2021-06-16","PTSN"
212,228,212,218,12040400,"2021-06-17","PTSN"
218,240,210,240,22199600,"2021-06-18","PTSN"
238,288,230,248,77595000,"2021-06-21","PTSN"
250,256,232,234,18683700,"2021-06-22","PTSN"
234,270,222,264,28036100,"2021-06-23","PTSN"
268,330,268,330,142213000,"2021-06-24","PTSN"
350,350,308,308,58427500,"2021-06-25","PTSN"
324,324,288,288,17969900,"2021-06-28","PTSN"
268,318,268,280,42009000,"2021-06-29","PTSN"
296,296,264,272,9793800,"2021-06-30","PTSN"
268,300,268,276,18738300,"2021-07-01","PTSN"
272,302,272,286,24792900,"2021-07-02","PTSN"
286,306,286,294,11477100,"2021-07-05","PTSN"
292,308,292,296,12299300,"2021-07-06","PTSN"
300,302,288,288,7846900,"2021-07-07","PTSN"
298,298,276,288,9053300,"2021-07-08","PTSN"
288,292,278,280,4871900,"2021-07-09","PTSN"
282,284,270,274,3367600,"2021-07-12","PTSN"
276,276,256,256,13112700,"2021-07-13","PTSN"
250,274,240,256,22226100,"2021-07-14","PTSN"
262,268,254,256,7120600,"2021-07-15","PTSN"
256,256,244,246,4711500,"2021-07-16","PTSN"
250,250,234,236,8056900,"2021-07-19","PTSN"
240,250,236,240,8449600,"2021-07-21","PTSN"
252,254,240,244,8397000,"2021-07-22","PTSN"
242,294,242,278,58514400,"2021-07-23","PTSN"
278,310,278,284,41923500,"2021-07-26","PTSN"
282,314,272,314,72596500,"2021-07-27","PTSN"
316,344,302,302,70732200,"2021-07-28","PTSN"
304,306,286,288,16259800,"2021-07-29","PTSN"
282,296,278,290,8211900,"2021-07-30","PTSN"
290,298,282,282,6121200,"2021-08-02","PTSN"
266,292,266,276,8270000,"2021-08-03","PTSN"
276,298,274,286,13801800,"2021-08-04","PTSN"
288,308,288,300,16711000,"2021-08-05","PTSN"
300,338,288,288,42918700,"2021-08-06","PTSN"
288,302,282,284,8117000,"2021-08-09","PTSN"
284,300,278,288,6892400,"2021-08-10","PTSN"
290,300,286,294,6218500,"2021-08-12","PTSN"
294,324,294,322,52312900,"2021-08-13","PTSN"
340,340,300,300,33508800,"2021-08-16","PTSN"
296,302,280,280,17728800,"2021-08-18","PTSN"
292,292,262,262,10693500,"2021-08-19","PTSN"
262,272,252,266,5734100,"2021-08-20","PTSN"
268,286,266,278,8083500,"2021-08-23","PTSN"
284,286,276,276,5685900,"2021-08-24","PTSN"
280,306,278,302,29278900,"2021-08-25","PTSN"
308,310,288,288,12152700,"2021-08-26","PTSN"
288,292,284,286,3745100,"2021-08-27","PTSN"
288,290,280,284,5265300,"2021-08-30","PTSN"
284,290,280,286,3874300,"2021-08-31","PTSN"
286,304,282,302,27299500,"2021-09-01","PTSN"
304,304,284,284,16648400,"2021-09-02","PTSN"
284,288,276,278,10320900,"2021-09-03","PTSN"
274,282,274,278,5361700,"2021-09-06","PTSN"
280,294,280,284,14194300,"2021-09-07","PTSN"
286,288,280,280,3924200,"2021-09-08","PTSN"
280,300,280,294,36083100,"2021-09-09","PTSN"
294,302,280,284,21885500,"2021-09-10","PTSN"
284,300,284,298,22124300,"2021-09-13","PTSN"
300,300,288,292,14005000,"2021-09-14","PTSN"
292,296,286,288,8417200,"2021-09-15","PTSN"
288,292,286,288,6511700,"2021-09-16","PTSN"
290,308,290,296,48615200,"2021-09-17","PTSN"
296,298,286,286,10007700,"2021-09-20","PTSN"
286,288,280,286,7249800,"2021-09-21","PTSN"
286,290,284,284,5054400,"2021-09-22","PTSN"
286,300,284,288,17134800,"2021-09-23","PTSN"
290,294,286,286,4914400,"2021-09-24","PTSN"
286,288,282,284,4191900,"2021-09-27","PTSN"
286,286,276,278,8276800,"2021-09-28","PTSN"
274,282,274,280,2954700,"2021-09-29","PTSN"
280,282,276,278,3881900,"2021-09-30","PTSN"
278,280,274,274,3905200,"2021-10-01","PTSN"
274,274,256,268,9349900,"2021-10-04","PTSN"
268,268,260,262,3123600,"2021-10-05","PTSN"
262,270,258,268,3954700,"2021-10-06","PTSN"
270,276,264,270,2208100,"2021-10-07","PTSN"
270,272,266,266,1705500,"2021-10-08","PTSN"
266,268,262,264,1713500,"2021-10-11","PTSN"
264,268,260,262,1848900,"2021-10-12","PTSN"
262,264,260,260,1801300,"2021-10-13","PTSN"
260,266,258,266,2703800,"2021-10-14","PTSN"
266,270,262,262,884700,"2021-10-15","PTSN"
264,266,262,264,1589900,"2021-10-18","PTSN"
264,268,262,264,1625700,"2021-10-19","PTSN"
264,268,260,264,2084500,"2021-10-21","PTSN"
266,268,262,264,1228500,"2021-10-22","PTSN"
264,266,260,264,6e+05,"2021-10-25","PTSN"
266,274,264,268,5491900,"2021-10-26","PTSN"
268,274,266,266,5996800,"2021-10-27","PTSN"
268,272,264,264,2569200,"2021-10-28","PTSN"
264,270,264,266,1143000,"2021-10-29","PTSN"
266,270,264,266,1902500,"2021-11-01","PTSN"
266,268,262,266,3066600,"2021-11-02","PTSN"
268,268,252,260,3240800,"2021-11-03","PTSN"
260,264,254,256,4375500,"2021-11-04","PTSN"
256,262,256,258,1762900,"2021-11-05","PTSN"
258,262,256,256,1666300,"2021-11-08","PTSN"
258,260,256,258,1270700,"2021-11-09","PTSN"
258,262,256,258,2605300,"2021-11-10","PTSN"
258,262,256,258,1683400,"2021-11-11","PTSN"
260,262,256,256,786300,"2021-11-12","PTSN"
260,260,240,250,4719000,"2021-11-15","PTSN"
250,256,248,250,2686700,"2021-11-16","PTSN"
250,252,244,248,1869400,"2021-11-17","PTSN"
248,250,246,248,1319800,"2021-11-18","PTSN"
250,250,246,248,877100,"2021-11-19","PTSN"
248,250,244,244,963100,"2021-11-22","PTSN"
244,248,242,246,1016500,"2021-11-23","PTSN"
246,246,242,244,1011400,"2021-11-24","PTSN"
244,248,242,246,1125300,"2021-11-25","PTSN"
252,264,246,248,5651900,"2021-11-26","PTSN"
232,250,232,244,877600,"2021-11-29","PTSN"
230,252,230,240,1670600,"2021-11-30","PTSN"
240,242,234,242,2412200,"2021-12-01","PTSN"
228,244,228,240,696800,"2021-12-02","PTSN"
240,240,234,240,342300,"2021-12-03","PTSN"
226,246,226,232,1329200,"2021-12-06","PTSN"
220,240,220,230,1560600,"2021-12-07","PTSN"
218,234,218,230,1759800,"2021-12-08","PTSN"
228,240,228,234,964500,"2021-12-09","PTSN"
220,236,220,234,727900,"2021-12-10","PTSN"
222,236,222,234,467000,"2021-12-13","PTSN"
234,234,230,232,359000,"2021-12-14","PTSN"
222,236,222,230,1767100,"2021-12-15","PTSN"
226,234,226,230,455200,"2021-12-16","PTSN"
228,232,226,232,250500,"2021-12-17","PTSN"
230,232,224,228,533400,"2021-12-20","PTSN"
222,230,222,226,564200,"2021-12-21","PTSN"
224,230,224,230,646000,"2021-12-22","PTSN"
220,232,216,222,2900000,"2021-12-23","PTSN"
228,228,222,222,583900,"2021-12-24","PTSN"
224,226,222,222,813700,"2021-12-27","PTSN"
222,226,222,224,438700,"2021-12-28","PTSN"
224,228,216,222,637900,"2021-12-29","PTSN"
222,262,220,234,24879900,"2021-12-30","PTSN"
222,266,222,258,23429300,"2022-01-03","PTSN"
268,272,240,246,11123400,"2022-01-04","PTSN"
232,250,232,240,3087200,"2022-01-05","PTSN"
238,244,232,238,1556800,"2022-01-06","PTSN"
232,250,232,240,2680800,"2022-01-07","PTSN"
232,242,228,234,2363000,"2022-01-10","PTSN"
230,238,222,226,1435700,"2022-01-11","PTSN"
226,232,226,228,873300,"2022-01-12","PTSN"
228,230,224,228,575300,"2022-01-13","PTSN"
228,232,224,228,1063500,"2022-01-14","PTSN"
228,236,226,232,727100,"2022-01-17","PTSN"
232,234,226,228,533700,"2022-01-18","PTSN"
228,232,226,226,642800,"2022-01-19","PTSN"
232,232,228,230,763400,"2022-01-20","PTSN"
230,230,224,224,790300,"2022-01-21","PTSN"
228,230,224,224,774800,"2022-01-24","PTSN"
224,226,220,222,1026100,"2022-01-25","PTSN"
222,226,220,226,545800,"2022-01-26","PTSN"
226,228,222,222,204200,"2022-01-27","PTSN"
222,224,218,222,432900,"2022-01-28","PTSN"
220,224,220,224,885900,"2022-01-31","PTSN"
224,226,222,222,848800,"2022-02-02","PTSN"
222,234,222,226,1026000,"2022-02-03","PTSN"
226,230,224,226,393000,"2022-02-04","PTSN"
226,230,224,228,541300,"2022-02-07","PTSN"
228,230,228,230,454400,"2022-02-08","PTSN"
230,236,226,230,591000,"2022-02-09","PTSN"
232,242,230,232,1866500,"2022-02-10","PTSN"
232,236,232,232,474600,"2022-02-11","PTSN"
234,234,226,230,779200,"2022-02-14","PTSN"
230,230,226,228,558600,"2022-02-15","PTSN"
228,234,228,234,402800,"2022-02-16","PTSN"
232,262,232,242,22582400,"2022-02-17","PTSN"
246,262,244,248,11132300,"2022-02-18","PTSN"
250,250,232,236,5908800,"2022-02-21","PTSN"
236,238,230,238,1215500,"2022-02-22","PTSN"
240,242,234,234,819700,"2022-02-23","PTSN"
234,236,218,224,4843100,"2022-02-24","PTSN"
222,230,220,222,809500,"2022-02-25","PTSN"
224,228,218,220,2082200,"2022-03-01","PTSN"
220,222,218,220,1134800,"2022-03-02","PTSN"
222,242,222,228,9132500,"2022-03-04","PTSN"
228,240,228,232,2337200,"2022-03-07","PTSN"
232,238,232,236,1712300,"2022-03-08","PTSN"
236,238,230,232,2088800,"2022-03-09","PTSN"
234,238,232,234,463900,"2022-03-10","PTSN"
234,236,226,226,1510500,"2022-03-11","PTSN"
228,238,220,222,4163500,"2022-03-14","PTSN"
222,232,222,224,1534400,"2022-03-15","PTSN"
224,230,222,222,542000,"2022-03-16","PTSN"
222,226,220,224,1187700,"2022-03-17","PTSN"
224,224,220,222,1191300,"2022-03-18","PTSN"
220,226,220,222,818700,"2022-03-21","PTSN"
224,226,222,226,877600,"2022-03-22","PTSN"
226,228,224,228,827700,"2022-03-23","PTSN"
230,232,226,226,1401900,"2022-03-24","PTSN"
226,232,222,224,1043000,"2022-03-25","PTSN"
226,228,220,226,2183300,"2022-03-28","PTSN"
224,226,220,224,1630300,"2022-03-29","PTSN"
224,226,222,222,324800,"2022-03-30","PTSN"
224,224,220,224,560100,"2022-03-31","PTSN"
222,224,220,222,555400,"2022-04-01","PTSN"
222,226,220,222,1147600,"2022-04-04","PTSN"
222,224,220,222,514900,"2022-04-05","PTSN"
222,222,220,220,997300,"2022-04-06","PTSN"
220,220,216,218,1292800,"2022-04-07","PTSN"
218,220,216,218,822200,"2022-04-08","PTSN"
220,220,216,216,881700,"2022-04-11","PTSN"
216,218,210,210,1112800,"2022-04-12","PTSN"
210,210,206,208,1567000,"2022-04-13","PTSN"
216,230,206,212,4891800,"2022-04-14","PTSN"
212,214,208,210,396900,"2022-04-18","PTSN"
200,212,200,210,719500,"2022-04-19","PTSN"
206,212,206,210,323400,"2022-04-20","PTSN"
212,214,210,212,303700,"2022-04-21","PTSN"
214,214,208,210,315700,"2022-04-22","PTSN"
210,210,204,204,1072200,"2022-04-25","PTSN"
204,210,204,210,501100,"2022-04-26","PTSN"
208,208,206,206,318400,"2022-04-27","PTSN"
208,212,208,210,359000,"2022-04-28","PTSN"
210,210,204,206,279400,"2022-05-09","PTSN"
206,206,202,202,556000,"2022-05-10","PTSN"
202,206,200,204,1478300,"2022-05-11","PTSN"
206,208,199,200,2688100,"2022-05-12","PTSN"
202,204,200,200,544100,"2022-05-13","PTSN"
200,206,199,204,444400,"2022-05-17","PTSN"
204,210,204,210,1227000,"2022-05-18","PTSN"
208,214,204,208,755100,"2022-05-19","PTSN"
210,212,208,210,353900,"2022-05-20","PTSN"
210,210,208,210,89200,"2022-05-23","PTSN"
212,212,208,208,119000,"2022-05-24","PTSN"
208,210,208,208,224100,"2022-05-25","PTSN"
210,210,206,208,355400,"2022-05-27","PTSN"
208,210,206,208,355200,"2022-05-30","PTSN"
208,210,206,208,386500,"2022-05-31","PTSN"
208,210,208,210,813600,"2022-06-02","PTSN"
210,210,208,210,161300,"2022-06-03","PTSN"
210,212,198,208,1525900,"2022-06-06","PTSN"
208,210,206,208,275400,"2022-06-07","PTSN"
208,210,206,208,169700,"2022-06-08","PTSN"
208,210,206,206,60100,"2022-06-09","PTSN"
208,208,202,206,316400,"2022-06-10","PTSN"
206,208,204,204,155700,"2022-06-13","PTSN"
204,206,202,206,242600,"2022-06-14","PTSN"
206,206,200,202,785900,"2022-06-15","PTSN"
202,204,198,204,479800,"2022-06-16","PTSN"
202,204,190,190,2432800,"2022-06-17","PTSN"
190,196,189,193,769300,"2022-06-20","PTSN"
195,196,193,195,791700,"2022-06-21","PTSN"
195,197,194,196,459400,"2022-06-22","PTSN"
196,198,194,198,383200,"2022-06-23","PTSN"
198,200,198,200,334600,"2022-06-24","PTSN"
200,200,198,200,191500,"2022-06-27","PTSN"
200,200,197,199,317200,"2022-06-28","PTSN"
199,199,197,198,70800,"2022-06-29","PTSN"
198,200,198,198,162400,"2022-06-30","PTSN"
198,199,194,198,217600,"2022-07-01","PTSN"
198,198,192,196,318700,"2022-07-04","PTSN"
196,198,192,198,581900,"2022-07-05","PTSN"
195,196,191,195,364300,"2022-07-06","PTSN"
195,196,193,196,192600,"2022-07-07","PTSN"
195,197,195,196,116400,"2022-07-08","PTSN"
196,198,196,198,71600,"2022-07-11","PTSN"
198,198,195,197,40500,"2022-07-12","PTSN"
198,199,196,197,119800,"2022-07-13","PTSN"
197,198,195,197,73100,"2022-07-14","PTSN"
197,197,194,197,123400,"2022-07-15","PTSN"
197,198,195,195,101600,"2022-07-18","PTSN"
196,200,196,196,77300,"2022-07-19","PTSN"
198,198,195,195,141800,"2022-07-20","PTSN"
196,198,196,197,378400,"2022-07-21","PTSN"
198,200,197,198,517800,"2022-07-22","PTSN"
199,199,197,199,183200,"2022-07-25","PTSN"
199,199,197,198,219500,"2022-07-26","PTSN"
198,199,197,198,111300,"2022-07-27","PTSN"
200,202,197,200,386500,"2022-07-28","PTSN"
200,202,199,200,255500,"2022-07-29","PTSN"
200,200,197,198,198800,"2022-08-01","PTSN"
198,202,197,198,193100,"2022-08-02","PTSN"
198,198,195,196,348500,"2022-08-03","PTSN"
196,198,195,196,204700,"2022-08-04","PTSN"
196,198,196,197,75200,"2022-08-05","PTSN"
200,200,197,198,217400,"2022-08-08","PTSN"
198,199,196,197,222900,"2022-08-09","PTSN"
199,200,196,199,63900,"2022-08-10","PTSN"
199,199,197,197,203900,"2022-08-11","PTSN"
197,199,196,198,163200,"2022-08-12","PTSN"
198,202,198,200,739600,"2022-08-15","PTSN"
206,212,200,208,3163700,"2022-08-16","PTSN"
204,210,200,208,1456100,"2022-08-18","PTSN"
208,208,204,204,295200,"2022-08-19","PTSN"
208,208,199,200,698700,"2022-08-22","PTSN"
200,202,198,202,259700,"2022-08-23","PTSN"
202,202,199,200,239400,"2022-08-24","PTSN"
200,200,198,198,235300,"2022-08-25","PTSN"
198,199,197,199,231100,"2022-08-26","PTSN"
199,199,189,196,681800,"2022-08-29","PTSN"
190,199,190,195,240800,"2022-08-30","PTSN"
195,198,195,198,101300,"2022-08-31","PTSN"
199,199,196,196,210400,"2022-09-01","PTSN"
197,197,194,196,101400,"2022-09-02","PTSN"
196,196,193,196,293400,"2022-09-05","PTSN"
196,197,194,196,168100,"2022-09-06","PTSN"
196,197,194,196,84400,"2022-09-07","PTSN"
196,196,193,196,193100,"2022-09-08","PTSN"
197,197,193,195,151400,"2022-09-09","PTSN"
196,197,195,197,244200,"2022-09-12","PTSN"
198,198,195,197,139500,"2022-09-13","PTSN"
197,199,196,198,246700,"2022-09-14","PTSN"
198,200,197,199,381400,"2022-09-15","PTSN"
202,202,197,199,266600,"2022-09-16","PTSN"
199,199,195,196,172500,"2022-09-19","PTSN"
196,199,196,197,33600,"2022-09-20","PTSN"
196,200,195,196,99700,"2022-09-21","PTSN"
196,199,195,196,25400,"2022-09-22","PTSN"
196,198,195,195,176800,"2022-09-23","PTSN"
196,198,194,195,274500,"2022-09-26","PTSN"
198,198,190,196,550300,"2022-09-27","PTSN"
195,195,192,195,67500,"2022-09-28","PTSN"
195,198,192,193,165700,"2022-09-29","PTSN"
193,195,191,194,497400,"2022-09-30","PTSN"
194,194,191,192,201100,"2022-10-03","PTSN"
192,195,192,192,131300,"2022-10-04","PTSN"
192,194,191,193,95500,"2022-10-05","PTSN"
193,194,192,192,220900,"2022-10-06","PTSN"
192,192,191,192,327300,"2022-10-07","PTSN"
192,192,190,190,334900,"2022-10-10","PTSN"
190,191,190,191,40200,"2022-10-11","PTSN"
191,191,188,190,202400,"2022-10-12","PTSN"
190,190,186,187,214700,"2022-10-13","PTSN"
187,189,186,186,67000,"2022-10-14","PTSN"
186,186,181,181,359100,"2022-10-17","PTSN"
181,190,181,186,62700,"2022-10-18","PTSN"
186,189,184,188,23100,"2022-10-19","PTSN"
187,189,181,188,140100,"2022-10-20","PTSN"
190,190,181,183,221400,"2022-10-21","PTSN"
188,192,182,185,106500,"2022-10-24","PTSN"
185,188,184,186,42900,"2022-10-25","PTSN"
186,187,185,185,110200,"2022-10-26","PTSN"
185,186,183,186,191400,"2022-10-27","PTSN"
186,186,183,184,209800,"2022-10-28","PTSN"
185,185,183,184,91500,"2022-10-31","PTSN"
186,200,186,193,3026500,"2022-11-01","PTSN"
194,196,188,192,1081100,"2022-11-02","PTSN"
192,204,190,198,3106800,"2022-11-03","PTSN"
198,202,191,194,2064700,"2022-11-04","PTSN"
196,196,190,191,662300,"2022-11-07","PTSN"
192,196,192,195,274800,"2022-11-08","PTSN"
197,202,195,202,2059000,"2022-11-09","PTSN"
202,204,199,200,1115600,"2022-11-10","PTSN"
200,212,200,206,4620800,"2022-11-11","PTSN"
208,208,199,202,1205400,"2022-11-14","PTSN"
204,204,193,198,1096400,"2022-11-15","PTSN"
198,204,198,200,219200,"2022-11-16","PTSN"
200,206,196,206,1268300,"2022-11-17","PTSN"
208,208,204,206,665900,"2022-11-18","PTSN"
204,210,200,206,366100,"2022-11-21","PTSN"
206,206,196,198,686900,"2022-11-22","PTSN"
198,206,198,200,132100,"2022-11-23","PTSN"
202,204,195,199,588300,"2022-11-24","PTSN"
199,200,198,198,391400,"2022-11-25","PTSN"
200,200,197,197,85800,"2022-11-28","PTSN"
197,199,197,199,294700,"2022-11-29","PTSN"
199,199,196,197,94400,"2022-11-30","PTSN"
197,199,193,197,394900,"2022-12-01","PTSN"
197,198,195,196,76800,"2022-12-02","PTSN"
197,200,197,198,267900,"2022-12-05","PTSN"
197,198,192,193,266000,"2022-12-06","PTSN"
193,193,190,193,294700,"2022-12-07","PTSN"
193,193,182,189,397400,"2022-12-08","PTSN"
191,198,190,192,161500,"2022-12-09","PTSN"
193,198,191,195,239900,"2022-12-12","PTSN"
194,197,190,194,169400,"2022-12-13","PTSN"
196,196,190,192,52700,"2022-12-14","PTSN"
193,195,188,190,75500,"2022-12-15","PTSN"
190,192,190,192,18500,"2022-12-16","PTSN"
192,192,190,190,118800,"2022-12-19","PTSN"
190,192,188,190,91900,"2022-12-20","PTSN"
189,191,188,190,58100,"2022-12-21","PTSN"
191,191,188,189,32300,"2022-12-22","PTSN"
190,192,189,189,71500,"2022-12-23","PTSN"
191,199,189,191,63300,"2022-12-26","PTSN"
191,195,189,191,100200,"2022-12-27","PTSN"
191,195,188,192,278500,"2022-12-28","PTSN"
192,192,186,192,48600,"2022-12-29","PTSN"
191,196,190,192,201100,"2022-12-30","PTSN"
193,196,191,191,37100,"2023-01-02","PTSN"
193,195,190,192,130500,"2023-01-03","PTSN"
192,192,189,190,246700,"2023-01-04","PTSN"
190,190,185,186,552200,"2023-01-05","PTSN"
186,190,185,187,41800,"2023-01-06","PTSN"
188,195,188,189,284400,"2023-01-09","PTSN"
189,190,186,186,64900,"2023-01-10","PTSN"
189,189,185,185,218000,"2023-01-11","PTSN"
186,188,181,181,235700,"2023-01-12","PTSN"
185,188,184,188,158800,"2023-01-13","PTSN"
189,193,188,189,98000,"2023-01-16","PTSN"
191,195,189,190,539500,"2023-01-17","PTSN"
190,193,187,191,64000,"2023-01-18","PTSN"
192,192,188,191,335400,"2023-01-19","PTSN"
191,192,190,191,17800,"2023-01-20","PTSN"
191,193,186,189,308200,"2023-01-24","PTSN"
190,192,189,190,28500,"2023-01-25","PTSN"
190,191,188,189,93600,"2023-01-26","PTSN"
189,191,189,190,177800,"2023-01-27","PTSN"
190,192,186,191,122900,"2023-01-30","PTSN"
189,191,188,190,99300,"2023-01-31","PTSN"
190,190,188,189,117300,"2023-02-01","PTSN"
190,192,188,190,220100,"2023-02-02","PTSN"
190,192,188,189,201700,"2023-02-03","PTSN"
190,192,189,190,60700,"2023-02-06","PTSN"
190,190,184,188,319600,"2023-02-07","PTSN"
189,192,188,190,192300,"2023-02-08","PTSN"
189,191,189,190,62700,"2023-02-09","PTSN"
190,191,188,190,59100,"2023-02-10","PTSN"
190,192,188,190,119700,"2023-02-13","PTSN"
190,191,188,191,55500,"2023-02-14","PTSN"
190,191,189,190,118400,"2023-02-15","PTSN"
188,191,188,191,99000,"2023-02-16","PTSN"
191,191,189,190,106000,"2023-02-17","PTSN"
190,190,189,190,26000,"2023-02-20","PTSN"
190,190,188,189,102300,"2023-02-21","PTSN"
189,190,188,188,104700,"2023-02-22","PTSN"
188,190,188,188,30500,"2023-02-23","PTSN"
189,190,187,188,295500,"2023-02-24","PTSN"
187,192,187,190,86000,"2023-02-27","PTSN"
190,190,188,190,46200,"2023-02-28","PTSN"
190,191,183,187,331000,"2023-03-01","PTSN"
187,190,184,187,150800,"2023-03-02","PTSN"
190,193,186,186,139400,"2023-03-03","PTSN"
186,189,186,187,35700,"2023-03-06","PTSN"
187,189,187,188,38000,"2023-03-07","PTSN"
186,188,186,187,50700,"2023-03-08","PTSN"
187,189,187,187,22300,"2023-03-09","PTSN"
187,188,185,187,245900,"2023-03-10","PTSN"
187,188,183,187,276000,"2023-03-13","PTSN"
186,187,183,183,274800,"2023-03-14","PTSN"
182,185,179,183,390300,"2023-03-15","PTSN"
183,183,180,180,191100,"2023-03-16","PTSN"
180,187,180,185,271500,"2023-03-17","PTSN"
181,182,179,180,228300,"2023-03-20","PTSN"
182,182,180,182,74500,"2023-03-21","PTSN"
184,184,180,181,204700,"2023-03-24","PTSN"
181,183,181,182,56600,"2023-03-27","PTSN"
183,184,181,184,29300,"2023-03-28","PTSN"
183,184,182,184,65000,"2023-03-29","PTSN"
184,184,182,183,32700,"2023-03-30","PTSN"
183,200,182,199,3145200,"2023-03-31","PTSN"
199,208,195,199,998100,"2023-04-03","PTSN"
199,204,199,199,337400,"2023-04-04","PTSN"
199,200,195,197,143900,"2023-04-05","PTSN"
197,202,195,196,725500,"2023-04-06","PTSN"
198,198,193,195,267400,"2023-04-10","PTSN"
193,199,193,198,329500,"2023-04-11","PTSN"
198,200,189,193,585200,"2023-04-12","PTSN"
193,199,189,194,409000,"2023-04-13","PTSN"
196,198,194,194,82000,"2023-04-14","PTSN"
194,202,193,199,380100,"2023-04-17","PTSN"
199,200,193,196,445000,"2023-04-18","PTSN"
197,197,189,196,221200,"2023-04-26","PTSN"
195,206,195,200,521000,"2023-04-27","PTSN"
200,208,200,208,1169900,"2023-04-28","PTSN"
208,220,208,208,3007600,"2023-05-02","PTSN"
208,212,202,204,727600,"2023-05-03","PTSN"
206,214,202,210,1025500,"2023-05-04","PTSN"
212,216,204,210,748600,"2023-05-05","PTSN"
210,212,206,208,1137300,"2023-05-08","PTSN"
212,212,208,208,380700,"2023-05-09","PTSN"
208,216,208,212,743200,"2023-05-10","PTSN"
212,212,208,212,254700,"2023-05-11","PTSN"
212,212,208,210,84700,"2023-05-12","PTSN"
210,218,210,214,2072600,"2023-05-15","PTSN"
214,220,214,214,1669000,"2023-05-16","PTSN"
214,216,208,212,804500,"2023-05-17","PTSN"
214,216,208,212,394600,"2023-05-19","PTSN"
212,214,204,208,372100,"2023-05-22","PTSN"
208,208,204,208,631600,"2023-05-23","PTSN"
208,214,204,208,219400,"2023-05-24","PTSN"
208,210,206,210,138900,"2023-05-25","PTSN"
214,236,210,232,7529600,"2023-05-26","PTSN"
232,268,232,268,39075300,"2023-05-29","PTSN"
270,274,250,250,4342300,"2023-05-30","PTSN"
234,248,234,236,14463300,"2023-05-31","PTSN"
236,246,228,242,8553300,"2023-06-05","PTSN"
242,244,228,234,7649300,"2023-06-06","PTSN"
234,236,208,222,10464600,"2023-06-07","PTSN"
226,228,218,222,3433200,"2023-06-08","PTSN"
220,224,210,214,6429700,"2023-06-09","PTSN"
200,220,200,202,10439500,"2023-06-12","PTSN"
192,210,192,206,5122100,"2023-06-13","PTSN"
193,208,193,204,2394000,"2023-06-14","PTSN"
194,206,194,206,1704000,"2023-06-15","PTSN"
206,210,204,204,2426700,"2023-06-16","PTSN"
196,208,196,208,1650300,"2023-06-19","PTSN"
197,208,197,206,867200,"2023-06-20","PTSN"
195,208,195,208,718700,"2023-06-21","PTSN"
204,238,204,230,20362500,"2023-06-22","PTSN"
230,232,220,220,3084900,"2023-06-23","PTSN"
222,238,220,234,7025200,"2023-06-26","PTSN"
234,236,222,222,2826300,"2023-06-27","PTSN"
224,238,224,228,4693600,"2023-07-03","PTSN"
232,232,226,226,1518600,"2023-07-04","PTSN"
230,238,226,226,4378000,"2023-07-05","PTSN"
226,234,224,230,4820600,"2023-07-06","PTSN"
220,236,220,226,2365200,"2023-07-07","PTSN"
224,228,224,226,769800,"2023-07-10","PTSN"
224,228,212,216,4088300,"2023-07-11","PTSN"
218,222,216,222,2432300,"2023-07-12","PTSN"
210,224,210,220,870600,"2023-07-13","PTSN"
220,222,218,222,529400,"2023-07-14","PTSN"
222,224,218,222,761700,"2023-07-17","PTSN"
222,226,220,220,1032700,"2023-07-18","PTSN"
212,224,212,222,1117100,"2023-07-20","PTSN"
222,224,216,220,1335800,"2023-07-21","PTSN"
220,222,216,220,807100,"2023-07-24","PTSN"
222,222,218,222,392600,"2023-07-25","PTSN"
222,230,222,228,1413700,"2023-07-26","PTSN"
228,232,224,224,1991700,"2023-07-27","PTSN"
226,230,216,218,1256300,"2023-07-28","PTSN"
218,248,218,242,5630100,"2023-07-31","PTSN"
242,248,226,230,3486300,"2023-08-01","PTSN"
230,264,230,254,17267900,"2023-08-02","PTSN"
238,254,238,246,4601900,"2023-08-03","PTSN"
246,252,240,242,1968200,"2023-08-04","PTSN"
242,248,230,236,3843400,"2023-08-07","PTSN"
250,250,236,242,1556500,"2023-08-08","PTSN"
228,250,228,244,3487600,"2023-08-09","PTSN"
232,248,232,246,1216100,"2023-08-10","PTSN"
242,250,240,242,1196500,"2023-08-11","PTSN"
228,250,228,246,1008000,"2023-08-14","PTSN"
232,250,232,244,1859400,"2023-08-15","PTSN"
244,250,244,246,1140500,"2023-08-16","PTSN"
232,250,232,246,738100,"2023-08-18","PTSN"
230,246,230,240,1209500,"2023-08-21","PTSN"
228,242,228,240,589900,"2023-08-22","PTSN"
226,242,226,240,1427800,"2023-08-23","PTSN"
228,244,228,242,1510900,"2023-08-24","PTSN"
230,244,230,244,529200,"2023-08-25","PTSN"
232,246,232,244,965700,"2023-08-28","PTSN"
230,244,230,240,370000,"2023-08-29","PTSN"
240,244,238,244,294800,"2023-08-30","PTSN"
244,244,234,238,1292400,"2023-08-31","PTSN"
240,240,236,236,249400,"2023-09-01","PTSN"
236,238,230,232,917900,"2023-09-04","PTSN"
232,242,232,242,487800,"2023-09-05","PTSN"
228,244,228,240,589100,"2023-09-06","PTSN"
226,240,226,234,626000,"2023-09-07","PTSN"
222,240,222,238,864700,"2023-09-08","PTSN"
220,240,220,234,1406300,"2023-09-11","PTSN"
218,236,218,234,448800,"2023-09-12","PTSN"
236,236,228,232,617800,"2023-09-13","PTSN"
228,236,228,232,360200,"2023-09-14","PTSN"
228,234,228,234,502500,"2023-09-15","PTSN"
230,232,220,228,2238700,"2023-09-18","PTSN"
212,230,212,224,925200,"2023-09-19","PTSN"
210,230,210,228,339200,"2023-09-20","PTSN"
224,230,222,226,355500,"2023-09-21","PTSN"
214,228,214,226,154700,"2023-09-22","PTSN"
212,230,212,224,728900,"2023-09-25","PTSN"
210,228,210,226,439600,"2023-09-26","PTSN"
212,228,212,222,463900,"2023-09-27","PTSN"
210,222,210,220,1489400,"2023-09-29","PTSN"
222,226,218,222,1102100,"2023-10-02","PTSN"
220,224,220,220,130500,"2023-10-03","PTSN"
220,222,216,218,505500,"2023-10-04","PTSN"
222,222,218,220,560300,"2023-10-05","PTSN"
220,222,218,220,678600,"2023-10-06","PTSN"
218,222,210,222,991700,"2023-10-09","PTSN"
218,222,214,220,708100,"2023-10-10","PTSN"
220,222,214,222,292400,"2023-10-11","PTSN"
220,222,218,222,207000,"2023-10-12","PTSN"
222,232,220,228,1182500,"2023-10-13","PTSN"
228,236,228,234,530700,"2023-10-16","PTSN"
234,234,228,228,816300,"2023-10-17","PTSN"
228,232,218,224,903200,"2023-10-18","PTSN"
224,226,216,224,1027100,"2023-10-19","PTSN"
222,224,214,222,493600,"2023-10-20","PTSN"
220,222,216,218,653200,"2023-10-23","PTSN"
216,224,216,218,229500,"2023-10-24","PTSN"
218,226,216,220,528700,"2023-10-25","PTSN"
220,224,214,214,729700,"2023-10-26","PTSN"
214,220,214,216,543600,"2023-10-27","PTSN"
218,270,218,270,23646000,"2023-10-30","PTSN"
272,274,218,232,17165900,"2023-10-31","PTSN"
234,258,232,242,8341500,"2023-11-01","PTSN"
242,250,238,242,2277100,"2023-11-02","PTSN"
242,248,242,242,717300,"2023-11-03","PTSN"
242,258,240,254,6886500,"2023-11-06","PTSN"
256,260,244,248,2978600,"2023-11-07","PTSN"
246,254,242,252,1724700,"2023-11-08","PTSN"
252,254,242,248,2211600,"2023-11-09","PTSN"
248,250,242,246,535400,"2023-11-10","PTSN"
248,250,236,240,3633500,"2023-11-13","PTSN"
240,246,236,242,1182500,"2023-11-14","PTSN"
242,250,236,244,782700,"2023-11-15","PTSN"
246,248,240,244,374000,"2023-11-16","PTSN"
240,248,240,244,684200,"2023-11-17","PTSN"
244,250,244,244,441600,"2023-11-20","PTSN"
244,262,244,250,6082700,"2023-11-21","PTSN"
250,254,242,244,2808500,"2023-11-22","PTSN"
244,250,242,242,1385600,"2023-11-23","PTSN"
246,248,240,244,656600,"2023-11-24","PTSN"
246,256,242,252,2117800,"2023-11-27","PTSN"
252,262,250,252,1288600,"2023-11-28","PTSN"
254,258,248,252,1016100,"2023-11-29","PTSN"
252,258,246,246,1075800,"2023-11-30","PTSN"
246,254,242,248,711200,"2023-12-01","PTSN"
250,252,248,250,193700,"2023-12-04","PTSN"
250,258,246,252,1079900,"2023-12-05","PTSN"
252,260,252,256,1482200,"2023-12-06","PTSN"
258,258,248,250,342100,"2023-12-07","PTSN"
252,256,246,248,1059300,"2023-12-08","PTSN"
248,252,224,236,1987000,"2023-12-11","PTSN"
236,238,226,232,2018700,"2023-12-12","PTSN"
232,238,226,234,620300,"2023-12-13","PTSN"
234,240,230,238,229800,"2023-12-14","PTSN"
238,242,238,238,322400,"2023-12-15","PTSN"
236,238,226,232,954400,"2023-12-18","PTSN"
232,232,226,228,626000,"2023-12-19","PTSN"
228,230,228,230,272900,"2023-12-20","PTSN"
228,232,228,232,395900,"2023-12-21","PTSN"
232,234,232,232,288800,"2023-12-22","PTSN"
232,240,228,238,634000,"2023-12-27","PTSN"
238,248,232,246,914300,"2023-12-28","PTSN"
246,246,238,244,777300,"2023-12-29","PTSN"
242,244,236,242,719100,"2024-01-02","PTSN"
244,246,242,246,607200,"2024-01-03","PTSN"
246,250,244,248,394600,"2024-01-04","PTSN"
248,250,244,248,294500,"2024-01-05","PTSN"
250,252,244,248,1273700,"2024-01-08","PTSN"
250,250,244,248,189100,"2024-01-09","PTSN"
242,268,242,252,2067900,"2024-01-10","PTSN"
250,258,246,252,439900,"2024-01-11","PTSN"
254,258,250,252,415600,"2024-01-12","PTSN"
252,258,248,254,741600,"2024-01-15","PTSN"
256,258,254,254,256500,"2024-01-16","PTSN"
256,258,250,250,535900,"2024-01-17","PTSN"
250,252,246,250,380200,"2024-01-18","PTSN"
250,254,244,252,290900,"2024-01-19","PTSN"
252,252,242,244,242900,"2024-01-22","PTSN"
244,244,238,238,653000,"2024-01-23","PTSN"
238,242,234,234,856000,"2024-01-24","PTSN"
234,250,234,250,709500,"2024-01-25","PTSN"
250,252,240,248,1032900,"2024-01-26","PTSN"
248,254,246,248,433800,"2024-01-29","PTSN"
248,254,246,248,156300,"2024-01-30","PTSN"
248,252,244,244,300800,"2024-01-31","PTSN"
246,250,244,246,281000,"2024-02-01","PTSN"
246,252,246,246,247200,"2024-02-02","PTSN"
246,248,242,242,297600,"2024-02-05","PTSN"
242,246,238,246,670600,"2024-02-06","PTSN"
246,246,238,240,584000,"2024-02-07","PTSN"
246,252,238,246,773600,"2024-02-12","PTSN"
244,248,240,246,125400,"2024-02-13","PTSN"
246,248,240,244,1031000,"2024-02-15","PTSN"
244,246,240,244,540100,"2024-02-16","PTSN"
244,264,240,246,1809100,"2024-02-19","PTSN"
246,250,242,244,1278700,"2024-02-20","PTSN"
240,248,240,240,519800,"2024-02-21","PTSN"
244,244,230,238,2441400,"2024-02-22","PTSN"
238,246,238,240,350500,"2024-02-23","PTSN"
242,246,240,242,833200,"2024-02-26","PTSN"
244,244,236,242,432800,"2024-02-27","PTSN"
242,248,240,240,315800,"2024-02-28","PTSN"
240,242,238,240,301700,"2024-02-29","PTSN"
240,244,238,240,755200,"2024-03-01","PTSN"
240,244,240,240,415500,"2024-03-04","PTSN"
240,256,240,242,2392700,"2024-03-05","PTSN"
242,252,242,244,580700,"2024-03-06","PTSN"
246,246,238,242,516500,"2024-03-07","PTSN"
242,246,240,240,209000,"2024-03-08","PTSN"
240,242,238,242,1412400,"2024-03-13","PTSN"
242,244,236,240,430600,"2024-03-14","PTSN"
242,242,238,240,294100,"2024-03-15","PTSN"
240,246,240,244,1788900,"2024-03-18","PTSN"
244,248,244,244,1069200,"2024-03-19","PTSN"
248,252,244,246,1183000,"2024-03-20","PTSN"
248,252,246,250,335800,"2024-03-21","PTSN"
254,254,242,242,1017500,"2024-03-22","PTSN"
250,250,244,244,472100,"2024-03-25","PTSN"
248,248,244,246,125700,"2024-03-26","PTSN"
248,248,206,222,10644500,"2024-03-27","PTSN"
222,228,210,212,5998500,"2024-03-28","PTSN"
212,220,210,218,2125000,"2024-04-01","PTSN"
218,220,212,216,872400,"2024-04-02","PTSN"
216,232,216,224,2593000,"2024-04-03","PTSN"
224,230,222,222,597900,"2024-04-04","PTSN"
222,228,222,226,509000,"2024-04-05","PTSN"
226,226,216,220,837800,"2024-04-16","PTSN"
220,240,220,230,2696200,"2024-04-17","PTSN"
230,234,228,228,981500,"2024-04-18","PTSN"
228,230,214,226,1139000,"2024-04-19","PTSN"
226,230,222,228,344000,"2024-04-22","PTSN"
230,230,222,226,218500,"2024-04-23","PTSN"
222,228,222,228,566100,"2024-04-24","PTSN"
224,240,218,232,1082900,"2024-04-25","PTSN"
232,232,222,230,106400,"2024-04-26","PTSN"
230,230,222,226,259700,"2024-04-29","PTSN"
226,226,212,218,1931000,"2024-04-30","PTSN"
220,222,212,212,556700,"2024-05-02","PTSN"
214,224,214,218,703100,"2024-05-03","PTSN"
220,224,216,218,419800,"2024-05-06","PTSN"
218,220,200,216,834200,"2024-05-07","PTSN"
216,218,212,216,975000,"2024-05-08","PTSN"
214,218,214,218,51400,"2024-05-13","PTSN"
218,218,212,216,821400,"2024-05-14","PTSN"
216,218,212,216,124400,"2024-05-15","PTSN"
216,216,212,216,947200,"2024-05-16","PTSN"
214,220,214,218,84200,"2024-05-17","PTSN"
216,220,214,218,100800,"2024-05-20","PTSN"
218,222,218,218,364800,"2024-05-21","PTSN"
218,222,218,218,460500,"2024-05-22","PTSN"
218,236,214,218,1981300,"2024-05-27","PTSN"
218,222,218,220,294600,"2024-05-28","PTSN"
220,228,218,222,280600,"2024-05-29","PTSN"
222,222,218,220,787500,"2024-05-30","PTSN"
222,222,214,218,759800,"2024-05-31","PTSN"
220,222,216,220,462900,"2024-06-03","PTSN"
220,222,214,216,1196100,"2024-06-04","PTSN"
214,216,210,214,896900,"2024-06-05","PTSN"
214,216,212,214,468700,"2024-06-06","PTSN"
216,220,214,216,257700,"2024-06-07","PTSN"
216,216,212,216,57200,"2024-06-10","PTSN"
214,218,212,214,626600,"2024-06-11","PTSN"
218,218,210,214,394300,"2024-06-12","PTSN"
214,214,210,212,140600,"2024-06-13","PTSN"
212,216,210,210,221300,"2024-06-14","PTSN"
212,212,206,208,347400,"2024-06-19","PTSN"
208,210,206,210,310700,"2024-06-20","PTSN"
210,218,208,210,233600,"2024-06-21","PTSN"
216,216,208,210,94300,"2024-06-24","PTSN"
212,212,206,210,232000,"2024-06-25","PTSN"
210,214,210,210,180500,"2024-06-26","PTSN"
212,212,210,210,8300,"2024-06-27","PTSN"
210,214,208,210,105400,"2024-06-28","PTSN"
210,210,206,208,179300,"2024-07-01","PTSN"
210,210,202,208,1328700,"2024-07-02","PTSN"
208,208,206,206,107400,"2024-07-03","PTSN"
206,210,204,210,217800,"2024-07-04","PTSN"
214,214,206,208,266100,"2024-07-05","PTSN"
208,208,206,206,233600,"2024-07-08","PTSN"
208,210,206,210,246400,"2024-07-09","PTSN"
210,210,208,210,178200,"2024-07-10","PTSN"
212,212,208,208,63400,"2024-07-11","PTSN"
210,210,208,210,43800,"2024-07-12","PTSN"
206,210,206,210,19500,"2024-07-15","PTSN"
208,220,208,216,915400,"2024-07-16","PTSN"
216,218,212,214,60000,"2024-07-17","PTSN"
214,214,208,212,381700,"2024-07-18","PTSN"
212,216,208,212,38300,"2024-07-19","PTSN"
212,214,210,212,136800,"2024-07-22","PTSN"
212,216,206,212,689100,"2024-07-23","PTSN"
212,214,208,214,32300,"2024-07-24","PTSN"
214,214,210,214,94700,"2024-07-25","PTSN"
216,216,210,210,114500,"2024-07-26","PTSN"
216,216,212,214,191000,"2024-07-29","PTSN"
214,214,212,212,117500,"2024-07-30","PTSN"
214,214,210,212,40300,"2024-07-31","PTSN"
212,214,208,214,659800,"2024-08-01","PTSN"
214,214,208,212,22400,"2024-08-02","PTSN"
212,212,199,206,704300,"2024-08-05","PTSN"
206,208,204,208,121100,"2024-08-06","PTSN"
208,210,204,210,47900,"2024-08-07","PTSN"
210,210,204,208,383600,"2024-08-08","PTSN"
208,208,206,208,38100,"2024-08-09","PTSN"
206,208,204,208,94800,"2024-08-12","PTSN"
204,210,204,208,210100,"2024-08-13","PTSN"
208,208,206,208,86200,"2024-08-14","PTSN"
210,210,204,206,506200,"2024-08-15","PTSN"
208,208,206,208,150600,"2024-08-16","PTSN"
208,210,206,206,129600,"2024-08-19","PTSN"
208,208,204,206,166200,"2024-08-20","PTSN"
208,210,206,208,151700,"2024-08-21","PTSN"
206,210,206,206,50800,"2024-08-22","PTSN"
208,212,206,210,219700,"2024-08-23","PTSN"
210,212,210,212,217900,"2024-08-26","PTSN"
212,214,210,210,45900,"2024-08-27","PTSN"
210,214,210,212,236900,"2024-08-28","PTSN"
212,212,208,208,133500,"2024-08-29","PTSN"
210,210,208,208,74300,"2024-08-30","PTSN"
208,210,208,210,127500,"2024-09-02","PTSN"
212,212,206,208,72500,"2024-09-03","PTSN"
204,208,204,206,520200,"2024-09-04","PTSN"
206,208,204,204,569300,"2024-09-05","PTSN"
206,210,204,210,188400,"2024-09-06","PTSN"
210,210,204,208,273900,"2024-09-09","PTSN"
208,208,204,206,182100,"2024-09-10","PTSN"
212,222,204,206,151100,"2024-09-11","PTSN"
206,208,204,206,561700,"2024-09-12","PTSN"
208,208,206,208,13300,"2024-09-13","PTSN"
208,208,204,208,281400,"2024-09-17","PTSN"
208,210,206,208,147100,"2024-09-18","PTSN"
208,210,204,210,257300,"2024-09-19","PTSN"
210,210,204,204,716600,"2024-09-20","PTSN"
206,208,204,208,222700,"2024-09-23","PTSN"
208,208,204,206,210400,"2024-09-24","PTSN"
206,208,204,206,408600,"2024-09-25","PTSN"
208,208,204,204,640000,"2024-09-26","PTSN"
204,208,204,208,219700,"2024-09-27","PTSN"
208,208,204,206,312100,"2024-09-30","PTSN"
206,208,204,204,268800,"2024-10-01","PTSN"
206,206,204,206,78300,"2024-10-02","PTSN"
206,206,204,206,318700,"2024-10-03","PTSN"
208,208,204,206,149200,"2024-10-04","PTSN"
206,206,204,206,61400,"2024-10-07","PTSN"
206,206,204,204,57800,"2024-10-08","PTSN"
204,206,204,206,89500,"2024-10-09","PTSN"
206,206,204,204,43300,"2024-10-10","PTSN"
204,206,204,206,260200,"2024-10-11","PTSN"
208,212,204,210,831300,"2024-10-14","PTSN"
208,212,204,206,696700,"2024-10-15","PTSN"
206,208,206,208,42800,"2024-10-16","PTSN"
210,210,206,208,31600,"2024-10-17","PTSN"
208,210,206,210,245700,"2024-10-18","PTSN"
210,210,206,208,84300,"2024-10-21","PTSN"
208,210,208,208,161400,"2024-10-22","PTSN"
210,210,208,208,156100,"2024-10-23","PTSN"
208,208,206,208,34400,"2024-10-24","PTSN"
208,208,204,208,168800,"2024-10-25","PTSN"
208,210,206,208,354100,"2024-10-28","PTSN"
208,210,204,208,452400,"2024-10-29","PTSN"
208,208,200,206,1042100,"2024-10-30","PTSN"
206,208,202,204,418000,"2024-10-31","PTSN"
204,206,202,204,145000,"2024-11-01","PTSN"