"Open","High","Low","Close","Volume","Date","Emiten"
336,336,296,336,175431500,"2021-09-06","OILS"
350,420,344,420,207772100,"2021-09-07","OILS"
430,525,430,525,170055600,"2021-09-08","OILS"
560,655,535,655,75743800,"2021-09-09","OILS"
700,765,610,610,74566300,"2021-09-10","OILS"
570,570,570,570,1003900,"2021-09-13","OILS"
535,535,535,535,1512100,"2021-09-14","OILS"
498,498,498,498,2974100,"2021-09-15","OILS"
498,505,464,464,43825400,"2021-09-16","OILS"
432,530,432,432,375639600,"2021-09-17","OILS"
430,454,402,402,34926500,"2021-09-20","OILS"
410,468,390,426,233735100,"2021-09-21","OILS"
428,450,408,410,65644300,"2021-09-22","OILS"
410,414,382,386,27551800,"2021-09-23","OILS"
386,390,360,360,20400000,"2021-09-24","OILS"
360,360,336,338,33484800,"2021-09-27","OILS"
338,356,318,340,30811300,"2021-09-28","OILS"
340,340,318,320,6757100,"2021-09-29","OILS"
318,320,302,304,7631100,"2021-09-30","OILS"
304,380,302,380,114042600,"2021-10-01","OILS"
400,410,354,354,40865400,"2021-10-04","OILS"
330,346,330,330,20099500,"2021-10-05","OILS"
320,346,310,314,38059300,"2021-10-06","OILS"
316,328,308,310,8517200,"2021-10-07","OILS"
312,338,310,318,22092300,"2021-10-08","OILS"
322,324,312,320,6643400,"2021-10-11","OILS"
320,320,310,310,4404000,"2021-10-12","OILS"
310,316,304,304,5711900,"2021-10-13","OILS"
304,308,294,296,7685900,"2021-10-14","OILS"
296,316,296,300,12903700,"2021-10-15","OILS"
300,306,296,298,3840800,"2021-10-18","OILS"
298,300,290,296,4195400,"2021-10-19","OILS"
296,298,288,292,3921800,"2021-10-21","OILS"
288,296,282,290,3255100,"2021-10-22","OILS"
290,290,282,286,2335800,"2021-10-25","OILS"
286,288,276,278,3145400,"2021-10-26","OILS"
278,308,268,278,23342100,"2021-10-27","OILS"
278,284,268,270,3529000,"2021-10-28","OILS"
272,286,270,276,4373800,"2021-10-29","OILS"
274,280,272,274,2111800,"2021-11-01","OILS"
276,280,272,272,2036700,"2021-11-02","OILS"
274,280,268,270,2842700,"2021-11-03","OILS"
270,274,268,270,2147200,"2021-11-04","OILS"
270,292,268,274,12896900,"2021-11-05","OILS"
276,276,272,272,2240700,"2021-11-08","OILS"
272,278,270,274,1820000,"2021-11-09","OILS"
274,276,272,272,1273400,"2021-11-10","OILS"
274,276,272,272,1366600,"2021-11-11","OILS"
274,276,270,270,1436000,"2021-11-12","OILS"
272,272,268,270,2463800,"2021-11-15","OILS"
270,270,264,264,3213900,"2021-11-16","OILS"
264,266,254,256,2519800,"2021-11-17","OILS"
256,256,250,254,1980500,"2021-11-18","OILS"
254,268,254,264,4217300,"2021-11-19","OILS"
266,274,260,266,3592300,"2021-11-22","OILS"
266,270,260,270,2462100,"2021-11-23","OILS"
272,290,270,290,14748400,"2021-11-24","OILS"
292,296,270,270,11420000,"2021-11-25","OILS"
270,276,256,256,4456600,"2021-11-26","OILS"
256,268,242,254,2839100,"2021-11-29","OILS"
256,262,252,254,1464100,"2021-11-30","OILS"
254,258,240,244,2637400,"2021-12-01","OILS"
244,250,242,244,813100,"2021-12-02","OILS"
244,248,240,240,944500,"2021-12-03","OILS"
240,246,236,238,1053200,"2021-12-06","OILS"
238,242,226,228,1804500,"2021-12-07","OILS"
228,234,224,224,1231000,"2021-12-08","OILS"
226,228,222,226,1594600,"2021-12-09","OILS"
230,282,230,282,85847400,"2021-12-10","OILS"
290,320,264,300,115386000,"2021-12-13","OILS"
300,308,282,298,23118600,"2021-12-14","OILS"
298,312,290,296,17560000,"2021-12-15","OILS"
296,354,296,350,173186700,"2021-12-16","OILS"
354,390,326,332,123473500,"2021-12-17","OILS"
338,354,310,318,42033900,"2021-12-20","OILS"
316,320,296,296,11163200,"2021-12-21","OILS"
296,370,294,364,146384200,"2021-12-22","OILS"
362,394,340,340,111703600,"2021-12-23","OILS"
332,354,320,346,43824700,"2021-12-24","OILS"
340,364,338,358,45304500,"2021-12-27","OILS"
358,364,350,358,20924700,"2021-12-28","OILS"
358,360,334,348,17932400,"2021-12-29","OILS"
346,366,336,340,29117700,"2021-12-30","OILS"
340,354,338,338,6809100,"2022-01-03","OILS"
340,354,330,348,21908300,"2022-01-04","OILS"
350,354,338,338,6606900,"2022-01-05","OILS"
340,344,316,316,18891800,"2022-01-06","OILS"
312,320,308,320,8140700,"2022-01-07","OILS"
320,320,306,306,4491200,"2022-01-10","OILS"
306,312,298,302,4900600,"2022-01-11","OILS"
302,308,296,302,3232500,"2022-01-12","OILS"
302,302,292,296,3692500,"2022-01-13","OILS"
296,304,292,300,5497100,"2022-01-14","OILS"
300,314,292,302,5057600,"2022-01-17","OILS"
302,304,294,296,3883000,"2022-01-18","OILS"
300,318,292,306,40347400,"2022-01-19","OILS"
308,312,302,306,4348600,"2022-01-20","OILS"
306,306,294,300,4484200,"2022-01-21","OILS"
300,302,280,280,6430800,"2022-01-24","OILS"
262,274,262,262,7405900,"2022-01-25","OILS"
244,262,244,248,6856700,"2022-01-26","OILS"
246,270,234,246,12501900,"2022-01-27","OILS"
246,254,240,242,3519300,"2022-01-28","OILS"
244,250,242,246,3013200,"2022-01-31","OILS"
250,260,242,250,8187600,"2022-02-02","OILS"
250,250,242,246,2479600,"2022-02-03","OILS"
246,250,244,246,2018700,"2022-02-04","OILS"
246,248,242,244,2653400,"2022-02-07","OILS"
244,256,244,256,5753400,"2022-02-08","OILS"
258,260,244,252,3577200,"2022-02-09","OILS"
252,254,242,244,4693800,"2022-02-10","OILS"
244,248,236,244,3391500,"2022-02-11","OILS"
228,248,228,236,4135400,"2022-02-14","OILS"
236,246,232,244,4600900,"2022-02-15","OILS"
244,280,240,264,49028400,"2022-02-16","OILS"
264,266,254,258,8733900,"2022-02-17","OILS"
260,276,254,258,20271100,"2022-02-18","OILS"
260,264,252,254,6508200,"2022-02-21","OILS"
254,256,244,246,3178000,"2022-02-22","OILS"
248,256,246,250,2906100,"2022-02-23","OILS"
250,254,234,238,9747700,"2022-02-24","OILS"
236,246,234,236,3577800,"2022-02-25","OILS"
236,266,236,252,20183700,"2022-03-01","OILS"
254,264,248,250,7678400,"2022-03-02","OILS"
250,254,242,250,4680300,"2022-03-04","OILS"
250,250,236,236,4819900,"2022-03-07","OILS"
236,244,222,232,3217800,"2022-03-08","OILS"
230,240,226,232,2237400,"2022-03-09","OILS"
232,238,226,230,1631400,"2022-03-10","OILS"
230,240,230,232,1637500,"2022-03-11","OILS"
232,232,232,232,0,"2022-03-14","OILS"
234,242,234,236,2383400,"2022-03-15","OILS"
238,238,230,234,2535700,"2022-03-16","OILS"
236,238,224,232,4046700,"2022-03-17","OILS"
232,234,222,234,1425800,"2022-03-18","OILS"
236,240,228,240,2178500,"2022-03-21","OILS"
234,246,234,238,3134700,"2022-03-22","OILS"
238,240,230,236,1374100,"2022-03-23","OILS"
238,244,234,240,4313600,"2022-03-24","OILS"
240,242,230,234,3041600,"2022-03-25","OILS"
240,242,234,238,2589500,"2022-03-28","OILS"
234,244,226,242,2222300,"2022-03-29","OILS"
242,242,234,242,3246800,"2022-03-30","OILS"
242,244,234,238,1064200,"2022-03-31","OILS"
238,242,232,236,914900,"2022-04-01","OILS"
236,240,232,234,659900,"2022-04-04","OILS"
234,238,232,236,1574100,"2022-04-05","OILS"
236,238,232,236,772300,"2022-04-06","OILS"
234,240,232,240,2485900,"2022-04-07","OILS"
240,240,224,224,7960900,"2022-04-08","OILS"
226,226,210,210,7347500,"2022-04-11","OILS"
208,210,196,198,5997500,"2022-04-12","OILS"
197,204,194,200,1169000,"2022-04-13","OILS"
202,208,200,202,2391500,"2022-04-14","OILS"
202,214,202,210,4199500,"2022-04-18","OILS"
210,212,200,204,1674800,"2022-04-19","OILS"
204,208,197,197,1546200,"2022-04-20","OILS"
199,202,197,199,299500,"2022-04-21","OILS"
199,206,198,200,670500,"2022-04-22","OILS"
199,200,195,196,707800,"2022-04-25","OILS"
195,200,194,195,750100,"2022-04-26","OILS"
195,234,195,210,12269800,"2022-04-27","OILS"
212,220,208,210,1670000,"2022-04-28","OILS"
212,212,200,206,930900,"2022-05-09","OILS"
204,206,197,200,589100,"2022-05-10","OILS"
199,202,195,196,1030300,"2022-05-11","OILS"
196,196,184,185,1347700,"2022-05-12","OILS"
185,191,174,185,840500,"2022-05-13","OILS"
185,189,182,184,645100,"2022-05-17","OILS"
186,187,183,183,402400,"2022-05-18","OILS"
183,187,180,183,390200,"2022-05-19","OILS"
185,194,184,190,1173900,"2022-05-20","OILS"
193,193,189,190,444200,"2022-05-23","OILS"
190,191,185,185,738600,"2022-05-24","OILS"
185,189,184,185,377000,"2022-05-25","OILS"
186,200,185,192,2635900,"2022-05-27","OILS"
198,204,196,197,990400,"2022-05-30","OILS"
198,206,198,204,2236200,"2022-05-31","OILS"
204,210,200,200,1567300,"2022-06-02","OILS"
200,234,200,224,8358300,"2022-06-03","OILS"
226,228,210,220,3726700,"2022-06-06","OILS"
220,236,214,228,4033300,"2022-06-07","OILS"
228,236,224,228,3818300,"2022-06-08","OILS"
228,228,214,214,3059800,"2022-06-09","OILS"
208,238,200,210,30614600,"2022-06-10","OILS"
210,214,200,204,3028000,"2022-06-13","OILS"
200,214,200,208,1646100,"2022-06-14","OILS"
212,218,208,208,3346400,"2022-06-15","OILS"
210,216,202,206,3554200,"2022-06-16","OILS"
200,208,198,208,2866800,"2022-06-17","OILS"
206,212,204,210,2206700,"2022-06-20","OILS"
210,216,206,210,3088800,"2022-06-21","OILS"
210,212,208,210,1924000,"2022-06-22","OILS"
210,212,208,208,959700,"2022-06-23","OILS"
208,210,206,206,801700,"2022-06-24","OILS"
206,210,200,208,1346900,"2022-06-27","OILS"
208,208,206,208,370200,"2022-06-28","OILS"
208,210,204,210,2894500,"2022-06-29","OILS"
210,212,208,210,1756200,"2022-06-30","OILS"
210,210,206,208,2078300,"2022-07-01","OILS"
208,212,204,204,2252600,"2022-07-04","OILS"
204,208,200,204,897000,"2022-07-05","OILS"
206,206,202,206,434600,"2022-07-06","OILS"
208,208,204,204,731100,"2022-07-07","OILS"
206,208,202,206,695100,"2022-07-08","OILS"
208,208,204,206,672300,"2022-07-11","OILS"
208,212,202,212,1852400,"2022-07-12","OILS"
212,216,206,210,3340100,"2022-07-13","OILS"
210,212,206,210,1129800,"2022-07-14","OILS"
210,214,208,210,769100,"2022-07-15","OILS"
210,214,208,210,509200,"2022-07-18","OILS"
210,214,210,210,1227300,"2022-07-19","OILS"
210,210,208,210,778500,"2022-07-20","OILS"
210,214,206,210,2269900,"2022-07-21","OILS"
210,212,208,210,840500,"2022-07-22","OILS"
210,212,208,208,943500,"2022-07-25","OILS"
210,210,206,208,679900,"2022-07-26","OILS"
208,210,206,208,408600,"2022-07-27","OILS"
208,210,206,210,484500,"2022-07-28","OILS"
210,210,206,208,887800,"2022-07-29","OILS"
210,210,206,208,413300,"2022-08-01","OILS"
208,212,206,208,1852400,"2022-08-02","OILS"
206,230,204,218,22769500,"2022-08-03","OILS"
220,220,212,214,4229500,"2022-08-04","OILS"
214,218,208,212,4634000,"2022-08-05","OILS"
212,214,208,210,1054600,"2022-08-08","OILS"
210,218,208,210,3558000,"2022-08-09","OILS"
210,216,206,208,3737000,"2022-08-10","OILS"
206,210,206,210,683700,"2022-08-11","OILS"
210,210,206,208,1071100,"2022-08-12","OILS"
208,210,208,210,964100,"2022-08-15","OILS"
210,224,208,212,6978100,"2022-08-16","OILS"
214,218,212,212,1473600,"2022-08-18","OILS"
212,216,210,212,1510900,"2022-08-19","OILS"
210,212,208,210,1690400,"2022-08-22","OILS"
210,214,208,210,985800,"2022-08-23","OILS"
212,214,208,210,537900,"2022-08-24","OILS"
210,212,208,208,1012000,"2022-08-25","OILS"
210,210,208,210,376100,"2022-08-26","OILS"
210,216,208,216,1967600,"2022-08-29","OILS"
216,248,212,222,40487300,"2022-08-30","OILS"
222,234,220,222,11082300,"2022-08-31","OILS"
224,226,210,212,6598800,"2022-09-01","OILS"
214,256,214,232,94944400,"2022-09-02","OILS"
234,234,220,222,12081100,"2022-09-05","OILS"
224,230,220,220,7016500,"2022-09-06","OILS"
220,228,218,220,6784400,"2022-09-07","OILS"
222,222,218,218,3345100,"2022-09-08","OILS"
220,220,214,216,1539700,"2022-09-09","OILS"
216,222,216,220,1397900,"2022-09-12","OILS"
220,222,216,216,1964600,"2022-09-13","OILS"
216,220,214,218,1412400,"2022-09-14","OILS"
218,222,216,220,1876800,"2022-09-15","OILS"
220,238,220,224,16100700,"2022-09-16","OILS"
224,228,220,224,4301600,"2022-09-19","OILS"
228,228,218,218,3229200,"2022-09-20","OILS"
220,224,218,218,1984900,"2022-09-21","OILS"
220,222,216,218,2145600,"2022-09-22","OILS"
218,230,218,230,3421600,"2022-09-23","OILS"
230,234,222,228,3369600,"2022-09-26","OILS"
228,228,222,224,998600,"2022-09-27","OILS"
222,242,218,226,12585800,"2022-09-28","OILS"
226,232,222,224,1709700,"2022-09-29","OILS"
226,228,220,220,2010100,"2022-09-30","OILS"
220,222,218,220,1461400,"2022-10-03","OILS"
220,224,220,222,1132400,"2022-10-04","OILS"
224,224,218,220,1593100,"2022-10-05","OILS"
218,222,206,206,3695400,"2022-10-06","OILS"
208,208,197,204,3693600,"2022-10-07","OILS"
200,210,200,206,882400,"2022-10-10","OILS"
206,210,204,208,556300,"2022-10-11","OILS"
206,208,200,204,945000,"2022-10-12","OILS"
204,208,199,204,755700,"2022-10-13","OILS"
204,206,202,202,191000,"2022-10-14","OILS"
202,202,199,202,1721300,"2022-10-17","OILS"
202,204,199,204,392500,"2022-10-18","OILS"
204,208,200,206,1118900,"2022-10-19","OILS"
206,212,204,212,1252300,"2022-10-20","OILS"
214,222,206,222,4857500,"2022-10-21","OILS"
230,230,210,210,2190900,"2022-10-24","OILS"
210,220,210,216,1853300,"2022-10-25","OILS"
216,218,214,214,319900,"2022-10-26","OILS"
216,218,210,212,549100,"2022-10-27","OILS"
212,216,212,212,334400,"2022-10-28","OILS"
210,216,210,212,105000,"2022-10-31","OILS"
212,212,210,212,539200,"2022-11-01","OILS"
212,216,210,212,378500,"2022-11-02","OILS"
212,218,210,216,656300,"2022-11-03","OILS"
216,218,214,218,397000,"2022-11-04","OILS"
218,218,212,212,983900,"2022-11-07","OILS"
214,218,212,216,228400,"2022-11-08","OILS"
216,218,210,216,446800,"2022-11-09","OILS"
216,216,212,212,162900,"2022-11-10","OILS"
212,218,210,214,431400,"2022-11-11","OILS"
212,218,212,212,290800,"2022-11-14","OILS"
212,214,212,212,304700,"2022-11-15","OILS"
214,218,212,214,1237400,"2022-11-16","OILS"
218,218,212,216,1284200,"2022-11-17","OILS"
216,216,212,212,435600,"2022-11-18","OILS"
212,216,208,212,823500,"2022-11-21","OILS"
210,214,208,212,1258500,"2022-11-22","OILS"
212,214,210,210,115900,"2022-11-23","OILS"
212,218,210,216,1356200,"2022-11-24","OILS"
214,214,210,212,703700,"2022-11-25","OILS"
212,222,212,220,2859800,"2022-11-28","OILS"
222,226,214,220,3593300,"2022-11-29","OILS"
220,220,214,218,1823900,"2022-11-30","OILS"
218,226,216,224,2175100,"2022-12-01","OILS"
224,232,218,220,6409600,"2022-12-02","OILS"
222,224,218,222,1105500,"2022-12-05","OILS"
222,222,210,220,4414900,"2022-12-06","OILS"
220,222,210,210,1732900,"2022-12-07","OILS"
206,218,200,218,9059800,"2022-12-08","OILS"
214,218,208,208,1175800,"2022-12-09","OILS"
214,214,206,210,198200,"2022-12-12","OILS"
210,212,208,208,720200,"2022-12-13","OILS"
214,214,204,208,1176900,"2022-12-14","OILS"
208,210,200,206,334300,"2022-12-15","OILS"
206,210,204,206,218300,"2022-12-16","OILS"
206,214,200,204,1639600,"2022-12-19","OILS"
204,210,204,206,412900,"2022-12-20","OILS"
206,208,204,208,59200,"2022-12-21","OILS"
208,228,204,214,6737800,"2022-12-22","OILS"
214,216,206,216,2059100,"2022-12-23","OILS"
216,216,212,214,1220600,"2022-12-26","OILS"
216,216,212,214,1038300,"2022-12-27","OILS"
214,218,214,214,863400,"2022-12-28","OILS"
214,218,208,218,898600,"2022-12-29","OILS"
218,220,212,212,616900,"2022-12-30","OILS"
210,218,208,208,559600,"2023-01-02","OILS"
208,224,204,218,5186000,"2023-01-03","OILS"
216,216,210,214,1126800,"2023-01-04","OILS"
214,220,210,216,1255700,"2023-01-05","OILS"
216,218,212,218,778600,"2023-01-06","OILS"
218,218,210,210,632000,"2023-01-09","OILS"
212,212,208,212,481800,"2023-01-10","OILS"
212,212,210,210,330800,"2023-01-11","OILS"
208,212,206,210,578500,"2023-01-12","OILS"
208,212,206,208,553900,"2023-01-13","OILS"
208,212,208,212,861800,"2023-01-16","OILS"
210,212,208,208,231600,"2023-01-17","OILS"
210,212,204,212,1507100,"2023-01-18","OILS"
208,212,208,210,661000,"2023-01-19","OILS"
210,212,210,210,452200,"2023-01-20","OILS"
210,212,206,212,835600,"2023-01-24","OILS"
210,212,208,210,762000,"2023-01-25","OILS"
210,214,210,212,690700,"2023-01-26","OILS"
210,212,210,212,236700,"2023-01-27","OILS"
212,212,208,210,704800,"2023-01-30","OILS"
210,212,208,210,286200,"2023-01-31","OILS"
208,212,206,208,115900,"2023-02-01","OILS"
208,210,200,206,788100,"2023-02-02","OILS"
208,208,200,204,1120300,"2023-02-03","OILS"
193,206,193,204,4479200,"2023-02-06","OILS"
204,206,194,195,2912000,"2023-02-07","OILS"
196,202,196,200,930500,"2023-02-08","OILS"
200,200,195,195,937600,"2023-02-09","OILS"
195,204,195,200,1183300,"2023-02-10","OILS"
200,200,196,200,1699800,"2023-02-13","OILS"
200,214,195,202,1811800,"2023-02-14","OILS"
202,204,198,204,215400,"2023-02-15","OILS"
206,208,198,206,1650000,"2023-02-16","OILS"
204,206,199,202,542600,"2023-02-17","OILS"
202,204,199,199,939500,"2023-02-20","OILS"
199,202,196,197,1971700,"2023-02-21","OILS"
197,202,197,199,177700,"2023-02-22","OILS"
199,199,190,192,2077100,"2023-02-23","OILS"
192,198,192,194,506500,"2023-02-24","OILS"
194,195,193,194,147200,"2023-02-27","OILS"
194,195,192,194,222300,"2023-02-28","OILS"
194,208,194,198,986500,"2023-03-01","OILS"
198,206,197,199,233600,"2023-03-02","OILS"
199,202,199,200,798100,"2023-03-03","OILS"
200,204,200,200,2347600,"2023-03-06","OILS"
204,204,200,202,262900,"2023-03-07","OILS"
200,204,196,202,868200,"2023-03-08","OILS"
202,202,196,199,539000,"2023-03-09","OILS"
199,202,196,198,42800,"2023-03-10","OILS"
197,202,195,198,304900,"2023-03-13","OILS"
198,199,190,194,1258600,"2023-03-14","OILS"
194,202,190,200,1717600,"2023-03-15","OILS"
200,200,194,196,1843200,"2023-03-16","OILS"
196,199,183,183,8300600,"2023-03-17","OILS"
184,184,181,184,269300,"2023-03-20","OILS"
184,188,183,183,197100,"2023-03-21","OILS"
183,200,183,200,1930500,"2023-03-24","OILS"
198,202,195,200,1608500,"2023-03-27","OILS"
197,197,186,186,9647000,"2023-03-28","OILS"
186,188,179,181,4333600,"2023-03-29","OILS"
182,193,182,192,1448700,"2023-03-30","OILS"
188,189,180,188,1880500,"2023-03-31","OILS"
188,196,183,190,3820100,"2023-04-03","OILS"
191,191,186,188,327600,"2023-04-04","OILS"
186,188,184,185,831000,"2023-04-05","OILS"
187,189,180,185,1007800,"2023-04-06","OILS"
182,184,177,180,916600,"2023-04-10","OILS"
180,182,168,168,5100700,"2023-04-11","OILS"
161,171,157,157,3709300,"2023-04-12","OILS"
147,157,147,147,4552400,"2023-04-13","OILS"
147,152,144,145,999900,"2023-04-14","OILS"
145,150,144,146,475800,"2023-04-17","OILS"
146,150,145,149,144800,"2023-04-18","OILS"
149,150,145,146,574500,"2023-04-26","OILS"
146,153,146,150,795500,"2023-04-27","OILS"
151,153,150,152,425100,"2023-04-28","OILS"
152,152,147,149,740200,"2023-05-02","OILS"
149,155,148,151,349200,"2023-05-03","OILS"
153,153,149,151,313700,"2023-05-04","OILS"
153,155,151,151,389200,"2023-05-05","OILS"
152,153,150,152,419800,"2023-05-08","OILS"
151,151,150,151,292300,"2023-05-09","OILS"
150,152,149,151,219800,"2023-05-10","OILS"
152,155,152,152,426400,"2023-05-11","OILS"
151,158,151,153,285500,"2023-05-12","OILS"
153,154,149,151,187800,"2023-05-15","OILS"
153,154,150,151,210000,"2023-05-16","OILS"
150,153,150,152,153700,"2023-05-17","OILS"
152,153,151,152,397200,"2023-05-19","OILS"
152,153,148,151,169800,"2023-05-22","OILS"
152,154,149,152,392900,"2023-05-23","OILS"
152,154,151,152,96600,"2023-05-24","OILS"
151,160,151,160,981200,"2023-05-25","OILS"
157,164,154,155,359500,"2023-05-26","OILS"
156,158,150,154,552400,"2023-05-29","OILS"
154,157,150,154,381500,"2023-05-30","OILS"
155,155,152,153,38700,"2023-05-31","OILS"
160,160,152,154,148400,"2023-06-05","OILS"
154,157,153,156,236500,"2023-06-06","OILS"
156,157,155,155,200800,"2023-06-07","OILS"
155,159,155,158,358500,"2023-06-08","OILS"
158,160,156,157,439800,"2023-06-09","OILS"
156,158,155,157,334600,"2023-06-12","OILS"
157,158,156,157,130800,"2023-06-13","OILS"
157,160,156,157,581900,"2023-06-14","OILS"
157,159,156,157,64700,"2023-06-15","OILS"
158,158,156,156,54800,"2023-06-16","OILS"
156,158,155,156,60300,"2023-06-19","OILS"
157,157,155,157,130600,"2023-06-20","OILS"
157,157,156,157,18400,"2023-06-21","OILS"
157,158,155,155,82500,"2023-06-22","OILS"
156,157,154,157,28700,"2023-06-23","OILS"
155,158,154,156,84500,"2023-06-26","OILS"
157,157,152,157,168400,"2023-06-27","OILS"
157,157,155,157,76900,"2023-07-03","OILS"
156,190,156,179,3620900,"2023-07-04","OILS"
179,180,173,174,1352300,"2023-07-05","OILS"
174,198,173,197,6308300,"2023-07-06","OILS"
198,199,178,181,2449400,"2023-07-07","OILS"
181,190,168,173,2570300,"2023-07-10","OILS"
173,176,170,173,1096000,"2023-07-11","OILS"
174,174,171,171,329200,"2023-07-12","OILS"
171,172,170,171,200100,"2023-07-13","OILS"
171,173,170,173,270000,"2023-07-14","OILS"
170,179,170,171,389600,"2023-07-17","OILS"
171,173,169,170,321600,"2023-07-18","OILS"
170,172,168,170,1301600,"2023-07-20","OILS"
170,172,170,170,370500,"2023-07-21","OILS"
171,172,170,172,171400,"2023-07-24","OILS"
172,172,170,171,520400,"2023-07-25","OILS"
171,172,169,170,382300,"2023-07-26","OILS"
170,171,168,170,166400,"2023-07-27","OILS"
170,170,169,170,160600,"2023-07-28","OILS"
170,171,168,169,1002400,"2023-07-31","OILS"
169,171,162,168,237000,"2023-08-01","OILS"
167,178,167,175,1659500,"2023-08-02","OILS"
176,184,159,160,5638500,"2023-08-03","OILS"
161,163,159,161,409100,"2023-08-04","OILS"
163,163,159,159,261100,"2023-08-07","OILS"
159,160,156,158,357800,"2023-08-08","OILS"
158,164,154,157,940400,"2023-08-09","OILS"
158,160,155,159,340500,"2023-08-10","OILS"
160,162,157,161,656200,"2023-08-11","OILS"
161,162,156,161,1180800,"2023-08-14","OILS"
161,161,156,158,177400,"2023-08-15","OILS"
157,158,155,156,258700,"2023-08-16","OILS"
156,157,155,157,37400,"2023-08-18","OILS"
158,162,157,159,426800,"2023-08-21","OILS"
159,160,157,159,31000,"2023-08-22","OILS"
159,159,157,158,112100,"2023-08-23","OILS"
158,179,156,157,3792100,"2023-08-24","OILS"
156,160,156,159,153900,"2023-08-25","OILS"
157,160,157,159,54300,"2023-08-28","OILS"
158,160,155,158,252300,"2023-08-29","OILS"
158,160,156,158,267400,"2023-08-30","OILS"
158,159,157,157,71500,"2023-08-31","OILS"
157,159,156,156,173800,"2023-09-01","OILS"
156,158,155,155,78100,"2023-09-04","OILS"
155,159,155,158,128300,"2023-09-05","OILS"
160,164,150,150,4832000,"2023-09-06","OILS"
150,158,148,158,2442400,"2023-09-07","OILS"
157,165,153,160,2431200,"2023-09-08","OILS"
160,160,152,152,989700,"2023-09-11","OILS"
152,155,149,149,1435700,"2023-09-12","OILS"
149,149,144,147,3306600,"2023-09-13","OILS"
148,148,144,145,412000,"2023-09-14","OILS"
145,147,145,147,316200,"2023-09-15","OILS"
147,147,144,146,320900,"2023-09-18","OILS"
146,146,143,144,481700,"2023-09-19","OILS"
144,145,132,135,3297800,"2023-09-20","OILS"
136,139,134,139,308900,"2023-09-21","OILS"
138,139,136,137,172600,"2023-09-22","OILS"
139,140,133,137,1097000,"2023-09-25","OILS"
137,151,136,139,12390200,"2023-09-26","OILS"
139,156,136,145,18474500,"2023-09-27","OILS"
145,145,140,143,1134300,"2023-09-29","OILS"
142,143,141,142,301400,"2023-10-02","OILS"
142,177,142,159,81386300,"2023-10-03","OILS"
160,162,148,149,6284600,"2023-10-04","OILS"
149,156,146,146,6036000,"2023-10-05","OILS"
146,148,143,148,2580200,"2023-10-06","OILS"
149,152,147,148,1854800,"2023-10-09","OILS"
150,151,147,147,922300,"2023-10-10","OILS"
147,149,145,145,905800,"2023-10-11","OILS"
149,157,145,146,4859300,"2023-10-12","OILS"
146,148,143,145,505300,"2023-10-13","OILS"
145,155,143,145,6979200,"2023-10-16","OILS"
146,148,144,144,2117700,"2023-10-17","OILS"
144,151,143,144,2857300,"2023-10-18","OILS"
144,149,143,145,1823300,"2023-10-19","OILS"
145,147,144,146,299800,"2023-10-20","OILS"
146,147,144,145,546100,"2023-10-23","OILS"
145,147,145,147,210100,"2023-10-24","OILS"
146,153,145,149,6561600,"2023-10-25","OILS"
149,150,146,147,924900,"2023-10-26","OILS"
147,147,143,143,1108200,"2023-10-27","OILS"
143,147,139,145,1565200,"2023-10-30","OILS"
145,145,142,142,521200,"2023-10-31","OILS"
135,142,135,138,510100,"2023-11-01","OILS"
138,138,136,137,469300,"2023-11-02","OILS"
137,138,136,136,458700,"2023-11-03","OILS"
136,136,131,136,323500,"2023-11-06","OILS"
136,139,136,137,1560700,"2023-11-07","OILS"
137,164,136,163,164178600,"2023-11-08","OILS"
163,169,144,145,73159500,"2023-11-09","OILS"
135,146,135,140,8541500,"2023-11-10","OILS"
131,141,131,138,4448400,"2023-11-13","OILS"
138,142,137,138,3822300,"2023-11-14","OILS"
138,142,137,138,8233200,"2023-11-15","OILS"
138,140,137,139,2702700,"2023-11-16","OILS"
138,139,137,138,1533700,"2023-11-17","OILS"
138,138,137,138,1396200,"2023-11-20","OILS"
137,138,136,137,3724800,"2023-11-21","OILS"
137,141,136,140,5586100,"2023-11-22","OILS"
141,147,138,144,24945900,"2023-11-23","OILS"
153,153,141,142,2307000,"2023-11-24","OILS"
147,147,137,141,2126900,"2023-11-27","OILS"
146,146,139,140,1574500,"2023-11-28","OILS"
140,146,139,140,415100,"2023-11-29","OILS"
145,145,137,138,1788700,"2023-11-30","OILS"
144,144,137,137,734600,"2023-12-01","OILS"
141,141,136,136,631200,"2023-12-04","OILS"
141,141,136,136,688300,"2023-12-05","OILS"
138,138,136,136,828800,"2023-12-06","OILS"
140,140,135,137,300300,"2023-12-07","OILS"
139,139,135,135,1221300,"2023-12-08","OILS"
137,137,133,135,960800,"2023-12-11","OILS"
140,140,132,134,631600,"2023-12-12","OILS"
135,135,129,134,682900,"2023-12-13","OILS"
135,135,131,134,198600,"2023-12-14","OILS"
135,138,132,135,93500,"2023-12-15","OILS"
139,139,132,134,103200,"2023-12-18","OILS"
139,139,133,134,83700,"2023-12-19","OILS"
139,139,132,133,342800,"2023-12-20","OILS"
139,139,130,133,438200,"2023-12-21","OILS"
139,139,130,133,380700,"2023-12-22","OILS"
139,139,130,131,635900,"2023-12-27","OILS"
138,138,130,133,305800,"2023-12-28","OILS"
139,139,131,133,215600,"2023-12-29","OILS"
139,139,125,132,92900,"2024-01-02","OILS"
139,145,130,132,28858200,"2024-01-03","OILS"
132,133,130,133,1263000,"2024-01-04","OILS"
132,133,130,132,696900,"2024-01-05","OILS"
132,133,131,132,592900,"2024-01-08","OILS"
128,133,128,132,626100,"2024-01-09","OILS"
123,132,123,131,471000,"2024-01-10","OILS"
123,133,123,131,182700,"2024-01-11","OILS"
123,137,123,131,1694900,"2024-01-12","OILS"
131,131,131,131,0,"2024-01-15","OILS"
123,131,123,131,199500,"2024-01-16","OILS"
123,132,123,131,243800,"2024-01-17","OILS"
123,132,123,131,163300,"2024-01-18","OILS"
123,132,123,132,666600,"2024-01-19","OILS"
128,132,125,129,1757000,"2024-01-22","OILS"
120,129,120,129,463500,"2024-01-23","OILS"
120,129,120,128,219200,"2024-01-24","OILS"
119,128,119,125,647000,"2024-01-25","OILS"
117,128,117,127,183700,"2024-01-26","OILS"
119,137,119,129,7614500,"2024-01-29","OILS"
120,130,120,128,347200,"2024-01-30","OILS"
120,129,120,124,639600,"2024-01-31","OILS"
116,128,111,122,7294400,"2024-02-01","OILS"
113,124,113,121,465200,"2024-02-02","OILS"
113,123,113,120,112900,"2024-02-05","OILS"
112,121,112,119,137700,"2024-02-06","OILS"
111,129,111,118,185200,"2024-02-07","OILS"
110,120,110,113,217700,"2024-02-12","OILS"
106,123,106,117,213100,"2024-02-13","OILS"
109,129,109,120,963300,"2024-02-15","OILS"
111,121,111,120,262100,"2024-02-16","OILS"
120,120,118,119,136600,"2024-02-19","OILS"
111,120,111,119,324200,"2024-02-20","OILS"
110,120,110,118,78000,"2024-02-21","OILS"
110,120,110,117,37800,"2024-02-22","OILS"
109,118,109,115,170100,"2024-02-23","OILS"
106,117,106,116,28900,"2024-02-26","OILS"
107,117,107,116,119100,"2024-02-27","OILS"
106,117,106,116,8600,"2024-02-28","OILS"
107,117,107,115,84700,"2024-02-29","OILS"
106,119,106,114,118400,"2024-03-01","OILS"
105,122,105,115,1723400,"2024-03-04","OILS"
107,120,107,117,88400,"2024-03-05","OILS"
108,122,108,118,190800,"2024-03-06","OILS"
110,121,110,120,107700,"2024-03-07","OILS"
111,122,111,121,29200,"2024-03-08","OILS"
112,121,112,120,145900,"2024-03-13","OILS"
112,120,112,120,31600,"2024-03-14","OILS"
112,121,112,119,88900,"2024-03-15","OILS"
111,120,111,120,143000,"2024-03-18","OILS"
112,121,112,120,23100,"2024-03-19","OILS"
112,120,112,118,132800,"2024-03-20","OILS"
112,129,112,128,2247100,"2024-03-21","OILS"
119,128,119,122,98700,"2024-03-22","OILS"
122,122,122,122,0,"2024-03-25","OILS"
122,122,122,122,0,"2024-03-26","OILS"
110,125,110,121,1626000,"2024-03-27","OILS"
113,123,113,122,231400,"2024-03-28","OILS"
114,123,114,117,302700,"2024-04-01","OILS"
108,118,108,116,243700,"2024-04-02","OILS"
107,120,107,119,923100,"2024-04-03","OILS"
110,120,110,117,175900,"2024-04-04","OILS"
111,117,111,116,119100,"2024-04-05","OILS"
116,117,115,116,55900,"2024-04-16","OILS"
106,116,106,113,168900,"2024-04-17","OILS"
103,113,103,112,185600,"2024-04-18","OILS"
102,112,102,107,921700,"2024-04-19","OILS"
97,110,97,102,1027100,"2024-04-22","OILS"
93,101,93,101,811300,"2024-04-23","OILS"
92,101,92,96,1809500,"2024-04-24","OILS"
96,100,94,96,1395800,"2024-04-25","OILS"
96,97,92,94,470100,"2024-04-26","OILS"
100,100,93,95,196300,"2024-04-29","OILS"
102,102,93,96,170200,"2024-04-30","OILS"
103,103,95,97,110400,"2024-05-02","OILS"
104,104,95,97,144800,"2024-05-03","OILS"
103,103,93,95,326800,"2024-05-06","OILS"
102,102,91,95,780900,"2024-05-07","OILS"
103,103,93,95,64400,"2024-05-08","OILS"
103,103,93,95,334300,"2024-05-13","OILS"
102,102,93,95,128400,"2024-05-14","OILS"
102,102,92,95,148300,"2024-05-15","OILS"
102,109,90,92,34811400,"2024-05-16","OILS"
98,106,91,92,41660300,"2024-05-17","OILS"
92,97,85,88,23329000,"2024-05-20","OILS"
97,97,84,87,2121000,"2024-05-21","OILS"
88,89,86,88,339500,"2024-05-22","OILS"
90,90,84,84,830100,"2024-05-27","OILS"
84,86,79,82,1355500,"2024-05-28","OILS"
82,84,79,80,530400,"2024-05-29","OILS"
79,81,79,80,346600,"2024-05-30","OILS"
78,80,78,78,731500,"2024-05-31","OILS"
72,79,72,75,934400,"2024-06-03","OILS"
67,89,67,80,4046000,"2024-06-04","OILS"
72,88,72,81,5444900,"2024-06-05","OILS"
77,84,77,82,351800,"2024-06-06","OILS"
81,84,81,82,138100,"2024-06-07","OILS"
82,84,79,82,372500,"2024-06-10","OILS"
75,82,75,79,265200,"2024-06-11","OILS"
72,81,72,77,741700,"2024-06-12","OILS"
69,78,69,75,515200,"2024-06-13","OILS"
68,79,68,74,431000,"2024-06-14","OILS"
67,74,66,67,1106700,"2024-06-19","OILS"
66,77,66,69,1306200,"2024-06-20","OILS"
63,75,63,70,633700,"2024-06-21","OILS"
63,79,63,77,1490600,"2024-06-24","OILS"
78,79,72,73,1428000,"2024-06-25","OILS"
66,74,66,72,227100,"2024-06-26","OILS"
65,74,65,72,299500,"2024-06-27","OILS"
73,73,68,72,258100,"2024-06-28","OILS"
65,73,65,71,396200,"2024-07-01","OILS"
71,74,71,72,607500,"2024-07-02","OILS"
73,79,71,74,2207600,"2024-07-03","OILS"
74,77,73,75,566000,"2024-07-04","OILS"
75,80,75,77,890300,"2024-07-05","OILS"
77,79,77,77,367700,"2024-07-08","OILS"
77,80,74,74,711300,"2024-07-09","OILS"
76,99,76,99,59362100,"2024-07-10","OILS"
126,126,89,89,35955100,"2024-07-11","OILS"
80,93,80,86,4574400,"2024-07-12","OILS"
78,92,78,85,5396600,"2024-07-15","OILS"
85,89,79,83,3200500,"2024-07-16","OILS"
75,85,75,83,377600,"2024-07-17","OILS"
84,85,81,82,988800,"2024-07-18","OILS"
82,86,82,84,838400,"2024-07-19","OILS"
77,88,77,85,1205200,"2024-07-22","OILS"
76,86,76,85,727900,"2024-07-23","OILS"
77,91,77,85,1887800,"2024-07-24","OILS"
77,86,77,81,1543300,"2024-07-25","OILS"
74,82,74,80,1537300,"2024-07-26","OILS"
73,81,73,78,580100,"2024-07-29","OILS"
77,85,77,80,2165700,"2024-07-30","OILS"
80,90,80,85,8468800,"2024-07-31","OILS"
79,89,79,84,816000,"2024-08-01","OILS"
81,88,81,85,1387300,"2024-08-02","OILS"
79,87,79,82,951300,"2024-08-05","OILS"
81,89,81,88,2228300,"2024-08-06","OILS"
80,92,80,88,2503600,"2024-08-07","OILS"
85,89,85,87,1013900,"2024-08-08","OILS"
88,88,81,84,1356800,"2024-08-09","OILS"
76,86,76,85,379300,"2024-08-12","OILS"
78,88,78,87,2138800,"2024-08-13","OILS"
80,91,80,88,913800,"2024-08-14","OILS"
81,89,81,87,373500,"2024-08-15","OILS"
88,88,83,86,544500,"2024-08-16","OILS"
85,109,85,93,8757400,"2024-08-19","OILS"
94,94,89,93,1010500,"2024-08-20","OILS"
93,103,90,92,2155800,"2024-08-21","OILS"
92,115,92,107,44491400,"2024-08-22","OILS"
107,115,105,105,13939900,"2024-08-23","OILS"
111,111,103,104,3169400,"2024-08-26","OILS"
105,123,103,112,41824000,"2024-08-27","OILS"
111,122,111,115,13667000,"2024-08-28","OILS"
106,116,102,104,4307200,"2024-08-29","OILS"
104,109,104,105,1916800,"2024-08-30","OILS"
106,108,104,106,776800,"2024-09-02","OILS"
98,109,98,103,943100,"2024-09-03","OILS"
101,108,101,103,1558600,"2024-09-04","OILS"
95,105,95,105,982900,"2024-09-05","OILS"
106,107,103,104,587300,"2024-09-06","OILS"
95,106,95,104,452500,"2024-09-09","OILS"
95,106,95,104,786800,"2024-09-10","OILS"
95,104,95,103,569700,"2024-09-11","OILS"
94,104,94,104,438500,"2024-09-12","OILS"
95,104,95,102,1459300,"2024-09-13","OILS"
102,104,101,103,257900,"2024-09-17","OILS"
109,109,102,103,375400,"2024-09-18","OILS"
109,109,102,103,148700,"2024-09-19","OILS"
109,109,101,101,270200,"2024-09-20","OILS"
108,108,100,102,669300,"2024-09-23","OILS"
108,108,100,101,591100,"2024-09-24","OILS"
107,107,100,101,215100,"2024-09-25","OILS"
93,102,93,101,254300,"2024-09-26","OILS"
93,101,93,100,356300,"2024-09-27","OILS"
91,100,91,100,1029000,"2024-09-30","OILS"
91,100,91,99,297100,"2024-10-01","OILS"
91,102,91,98,351500,"2024-10-02","OILS"
98,101,97,100,281800,"2024-10-03","OILS"
90,101,90,99,116900,"2024-10-04","OILS"
90,100,90,99,108600,"2024-10-07","OILS"
90,99,90,98,1196500,"2024-10-08","OILS"
90,100,90,99,222800,"2024-10-09","OILS"
97,100,97,99,299000,"2024-10-10","OILS"
90,99,90,98,138600,"2024-10-11","OILS"
97,99,97,97,180100,"2024-10-14","OILS"
97,102,97,100,582200,"2024-10-15","OILS"
91,102,91,100,119400,"2024-10-16","OILS"
99,101,99,101,343800,"2024-10-17","OILS"
101,103,100,101,569600,"2024-10-18","OILS"
91,101,91,99,150200,"2024-10-21","OILS"
99,101,99,100,424300,"2024-10-22","OILS"
99,101,99,100,212600,"2024-10-23","OILS"
99,103,98,101,623100,"2024-10-24","OILS"
92,102,92,101,135700,"2024-10-25","OILS"
91,101,91,101,81200,"2024-10-28","OILS"
91,104,91,102,191300,"2024-10-29","OILS"
92,103,92,101,260400,"2024-10-30","OILS"
99,103,99,102,458900,"2024-10-31","OILS"
100,102,99,102,94400,"2024-11-01","OILS"
101,102,99,99,536500,"2024-11-04","OILS"
100,100,99,100,84200,"2024-11-05","OILS"
100,101,99,99,330100,"2024-11-06","OILS"
100,100,94,96,436800,"2024-11-07","OILS"
97,100,95,97,178800,"2024-11-08","OILS"
97,101,94,98,484200,"2024-11-11","OILS"
100,100,97,97,126200,"2024-11-12","OILS"
97,100,97,100,199900,"2024-11-13","OILS"
100,101,95,100,69900,"2024-11-14","OILS"
96,99,96,98,65900,"2024-11-15","OILS"
97,99,93,99,75600,"2024-11-18","OILS"
99,100,97,99,102600,"2024-11-19","OILS"
98,100,97,99,134200,"2024-11-20","OILS"
100,101,98,98,446300,"2024-11-21","OILS"
98,100,98,98,44300,"2024-11-22","OILS"
97,98,94,97,260000,"2024-11-25","OILS"
96,97,96,96,240500,"2024-11-26","OILS"
96,101,95,97,501100,"2024-11-28","OILS"
97,97,94,97,122500,"2024-11-29","OILS"
96,97,95,97,31400,"2024-12-02","OILS"
97,97,90,97,320300,"2024-12-03","OILS"
97,98,94,96,645900,"2024-12-04","OILS"
97,99,97,97,216700,"2024-12-05","OILS"
98,98,95,95,187300,"2024-12-06","OILS"
95,108,95,100,2729500,"2024-12-09","OILS"
102,104,99,100,360800,"2024-12-10","OILS"
101,103,99,101,546700,"2024-12-11","OILS"
101,103,98,98,566700,"2024-12-12","OILS"
100,101,99,100,66800,"2024-12-13","OILS"
100,100,97,100,157300,"2024-12-16","OILS"
99,100,95,98,99500,"2024-12-17","OILS"
98,130,97,103,40519900,"2024-12-18","OILS"
103,105,94,96,13354100,"2024-12-19","OILS"
97,100,93,95,1739900,"2024-12-20","OILS"
95,95,92,92,1110600,"2024-12-23","OILS"
92,93,89,89,1518000,"2024-12-24","OILS"
89,105,89,92,5413000,"2024-12-27","OILS"
93,97,91,94,714100,"2024-12-30","OILS"
95,96,92,96,739900,"2025-01-02","OILS"
95,97,92,94,1013200,"2025-01-03","OILS"
94,95,92,93,583900,"2025-01-06","OILS"
93,95,91,93,356600,"2025-01-07","OILS"
93,95,92,94,446000,"2025-01-08","OILS"
95,95,92,93,318200,"2025-01-09","OILS"
93,97,93,95,998700,"2025-01-10","OILS"
97,97,94,95,206100,"2025-01-13","OILS"
94,97,94,95,320600,"2025-01-14","OILS"
95,97,94,96,250400,"2025-01-15","OILS"
96,98,94,95,344600,"2025-01-16","OILS"
95,96,94,95,195200,"2025-01-17","OILS"
98,98,94,95,295000,"2025-01-20","OILS"
95,97,94,95,312100,"2025-01-21","OILS"
94,95,92,93,363300,"2025-01-22","OILS"
94,96,93,95,581500,"2025-01-23","OILS"
94,95,92,93,179300,"2025-01-24","OILS"
93,93,91,92,291100,"2025-01-30","OILS"
90,92,90,92,90900,"2025-01-31","OILS"
92,92,89,91,479800,"2025-02-03","OILS"
91,92,90,90,210800,"2025-02-04","OILS"
90,95,89,93,141000,"2025-02-05","OILS"
93,96,92,92,307300,"2025-02-06","OILS"
91,92,87,87,502900,"2025-02-07","OILS"
88,89,85,85,894700,"2025-02-10","OILS"
86,86,84,86,208500,"2025-02-11","OILS"
86,88,86,88,43000,"2025-02-12","OILS"
88,94,85,87,1002200,"2025-02-13","OILS"
87,89,86,89,232500,"2025-02-14","OILS"
89,92,87,90,388700,"2025-02-17","OILS"
90,92,89,90,226600,"2025-02-18","OILS"
89,92,89,89,218900,"2025-02-19","OILS"
90,92,90,92,76000,"2025-02-20","OILS"
90,92,90,91,56500,"2025-02-21","OILS"
91,91,88,89,431200,"2025-02-24","OILS"
89,93,89,90,87300,"2025-02-25","OILS"
93,93,87,90,295000,"2025-02-26","OILS"
89,91,86,90,232000,"2025-02-27","OILS"
89,89,87,87,54700,"2025-02-28","OILS"
87,90,87,88,23000,"2025-03-03","OILS"
87,88,85,86,520000,"2025-03-04","OILS"
86,90,85,86,1165200,"2025-03-05","OILS"
86,88,85,88,63600,"2025-03-06","OILS"
88,88,86,87,63600,"2025-03-07","OILS"
87,87,86,86,53100,"2025-03-10","OILS"
90,107,90,92,20983100,"2025-03-11","OILS"
92,93,88,88,2630700,"2025-03-12","OILS"
89,93,89,91,602000,"2025-03-13","OILS"
90,91,87,87,520000,"2025-03-14","OILS"
86,87,85,85,487700,"2025-03-17","OILS"
84,86,81,84,747900,"2025-03-18","OILS"
83,85,82,84,66100,"2025-03-19","OILS"
84,87,83,85,200900,"2025-03-20","OILS"
85,85,82,83,278000,"2025-03-21","OILS"
83,97,78,85,6492500,"2025-03-24","OILS"
85,86,82,86,385400,"2025-03-25","OILS"
85,87,83,85,1366000,"2025-03-26","OILS"
84,87,83,86,215500,"2025-03-27","OILS"
84,87,80,81,1888000,"2025-04-08","OILS"
80,91,80,84,428400,"2025-04-09","OILS"
83,92,83,88,1333700,"2025-04-10","OILS"
88,90,88,88,78100,"2025-04-11","OILS"
88,88,84,86,1490500,"2025-04-14","OILS"
87,87,85,85,210600,"2025-04-15","OILS"
85,90,85,89,553000,"2025-04-16","OILS"
89,91,87,90,313700,"2025-04-17","OILS"
90,93,87,89,539000,"2025-04-21","OILS"
89,90,85,89,545100,"2025-04-22","OILS"
89,90,87,90,815700,"2025-04-23","OILS"
88,92,88,90,243400,"2025-04-24","OILS"
92,93,89,92,451700,"2025-04-25","OILS"
93,93,91,92,617800,"2025-04-28","OILS"
93,94,91,93,377200,"2025-04-29","OILS"
94,94,91,93,525000,"2025-04-30","OILS"
94,94,92,93,366400,"2025-05-02","OILS"
93,96,91,93,750700,"2025-05-05","OILS"
93,96,92,95,318300,"2025-05-06","OILS"
96,96,93,94,323900,"2025-05-07","OILS"
94,95,93,95,282500,"2025-05-08","OILS"
95,95,92,94,221200,"2025-05-09","OILS"
95,96,93,94,376300,"2025-05-14","OILS"
95,96,93,95,349100,"2025-05-15","OILS"
95,101,93,99,2794900,"2025-05-16","OILS"
99,109,96,100,5478700,"2025-05-19","OILS"
100,105,98,100,1554700,"2025-05-20","OILS"
99,102,99,100,532300,"2025-05-21","OILS"
102,103,100,100,331400,"2025-05-22","OILS"
101,102,100,101,392300,"2025-05-23","OILS"
102,102,99,100,623000,"2025-05-26","OILS"
100,105,99,100,1199800,"2025-05-27","OILS"
100,102,100,101,176000,"2025-05-28","OILS"
100,104,95,100,1344700,"2025-06-02","OILS"
100,101,100,101,248800,"2025-06-03","OILS"
101,106,99,102,1543300,"2025-06-04","OILS"
103,104,101,102,172800,"2025-06-05","OILS"
102,105,99,103,844100,"2025-06-10","OILS"
103,107,101,106,332100,"2025-06-11","OILS"
107,107,102,103,286100,"2025-06-12","OILS"
103,105,102,103,120200,"2025-06-13","OILS"
104,105,100,102,380500,"2025-06-16","OILS"
102,105,102,104,99200,"2025-06-17","OILS"
103,105,103,103,228000,"2025-06-18","OILS"
103,104,98,98,309000,"2025-06-19","OILS"
99,102,95,99,990900,"2025-06-20","OILS"
100,102,95,96,788000,"2025-06-23","OILS"
99,99,97,98,76300,"2025-06-24","OILS"
98,100,96,100,227500,"2025-06-25","OILS"
100,100,99,100,155800,"2025-06-26","OILS"
100,102,99,100,364700,"2025-06-30","OILS"
100,102,99,100,64000,"2025-07-01","OILS"
99,130,99,116,30959900,"2025-07-02","OILS"
116,121,107,111,8761800,"2025-07-03","OILS"
113,113,108,110,3572600,"2025-07-04","OILS"
110,112,106,108,2871700,"2025-07-07","OILS"
108,109,104,106,1618300,"2025-07-08","OILS"
108,109,105,107,522800,"2025-07-09","OILS"
107,107,104,106,1071000,"2025-07-10","OILS"
107,107,105,106,468200,"2025-07-11","OILS"
107,107,104,106,680100,"2025-07-14","OILS"
106,110,104,105,2750000,"2025-07-15","OILS"
106,107,101,101,1702700,"2025-07-16","OILS"
103,106,101,102,630400,"2025-07-17","OILS"
108,108,103,104,436000,"2025-07-18","OILS"
104,104,100,103,1054900,"2025-07-21","OILS"
103,107,102,103,129200,"2025-07-22","OILS"
104,107,103,104,470000,"2025-07-23","OILS"
104,105,102,104,203300,"2025-07-24","OILS"
106,106,103,103,1068200,"2025-07-25","OILS"
103,106,102,104,326600,"2025-07-28","OILS"
104,107,103,106,1177000,"2025-07-29","OILS"
105,114,104,111,7167300,"2025-07-30","OILS"
111,125,110,121,10854600,"2025-07-31","OILS"
123,153,123,141,37128700,"2025-08-01","OILS"
139,160,131,136,34014200,"2025-08-04","OILS"
138,147,134,136,5599700,"2025-08-05","OILS"
140,140,130,133,3401100,"2025-08-06","OILS"
135,135,126,127,4719800,"2025-08-07","OILS"
127,140,123,133,7927900,"2025-08-08","OILS"
134,155,130,140,25339200,"2025-08-11","OILS"
141,141,134,134,3267900,"2025-08-12","OILS"
134,164,134,140,65054700,"2025-08-13","OILS"
140,143,135,137,5238600,"2025-08-14","OILS"
138,146,138,140,7392700,"2025-08-15","OILS"
NA,NA,NA,NA,NA,"2025-08-18","OILS"
141,141,136,138,2176400,"2025-08-19","OILS"
138,141,136,138,3348100,"2025-08-20","OILS"
139,145,138,138,5126500,"2025-08-21","OILS"
139,142,138,138,2089600,"2025-08-22","OILS"
138,143,138,139,3857700,"2025-08-25","OILS"
139,141,138,139,1759500,"2025-08-26","OILS"
140,143,138,143,3879400,"2025-08-27","OILS"
143,159,142,147,15073400,"2025-08-28","OILS"
147,152,136,137,5116300,"2025-08-29","OILS"
134,144,118,130,4754500,"2025-09-01","OILS"
130,144,130,136,2292400,"2025-09-02","OILS"
136,142,136,139,2759500,"2025-09-03","OILS"
140,143,137,138,1537400,"2025-09-04","OILS"
138,141,137,137,1750400,"2025-09-08","OILS"
134,139,131,131,1071400,"2025-09-09","OILS"
131,141,131,136,1357900,"2025-09-10","OILS"
136,141,134,138,1144700,"2025-09-11","OILS"
138,139,134,137,375100,"2025-09-12","OILS"
137,139,135,137,776700,"2025-09-15","OILS"
138,140,136,136,531300,"2025-09-16","OILS"
139,139,136,136,545900,"2025-09-17","OILS"
137,138,135,136,950700,"2025-09-18","OILS"
135,139,135,137,1627300,"2025-09-19","OILS"
139,139,134,137,994500,"2025-09-22","OILS"
137,138,134,135,1676500,"2025-09-23","OILS"
135,138,133,134,1103500,"2025-09-24","OILS"
134,137,132,135,1652200,"2025-09-25","OILS"
135,144,133,143,3870400,"2025-09-26","OILS"
145,193,145,193,63720800,"2025-09-29","OILS"
214,260,214,260,50392000,"2025-09-30","OILS"
306,324,224,266,144853400,"2025-10-01","OILS"
268,286,242,256,24863900,"2025-10-02","OILS"
256,256,220,230,15368000,"2025-10-03","OILS"
230,238,204,222,16675500,"2025-10-06","OILS"
222,224,208,216,8372900,"2025-10-07","OILS"
216,252,193,232,57949800,"2025-10-08","OILS"
234,254,210,220,27252400,"2025-10-09","OILS"
222,270,220,240,67933900,"2025-10-10","OILS"
236,236,206,230,28394100,"2025-10-13","OILS"
230,232,210,212,9378600,"2025-10-14","OILS"
210,210,199,204,7997000,"2025-10-15","OILS"
206,216,195,204,5254700,"2025-10-16","OILS"
204,204,193,195,4575500,"2025-10-17","OILS"
195,195,186,190,3718000,"2025-10-20","OILS"
190,198,189,194,3060300,"2025-10-21","OILS"
194,226,188,212,18041400,"2025-10-22","OILS"
212,214,200,206,7482900,"2025-10-23","OILS"
206,246,199,212,43032300,"2025-10-24","OILS"
216,230,210,212,14677800,"2025-10-27","OILS"
212,214,202,202,4429100,"2025-10-28","OILS"
210,218,202,206,4396100,"2025-10-29","OILS"
206,208,202,204,2547100,"2025-10-30","OILS"
204,212,202,202,2911800,"2025-10-31","OILS"
204,208,202,204,1461600,"2025-11-03","OILS"
204,208,198,202,4232000,"2025-11-04","OILS"
202,204,199,200,2300600,"2025-11-05","OILS"
200,206,200,204,1694500,"2025-11-06","OILS"
206,214,200,208,7938600,"2025-11-07","OILS"
212,214,206,210,3063400,"2025-11-10","OILS"
210,212,206,208,1777100,"2025-11-11","OILS"
208,212,206,210,2784300,"2025-11-12","OILS"
212,212,206,206,1682800,"2025-11-13","OILS"
208,212,206,206,2060700,"2025-11-14","OILS"
208,234,208,220,32551200,"2025-11-17","OILS"
226,274,224,274,151724400,"2025-11-18","OILS"
302,336,266,312,302774900,"2025-11-19","OILS"
314,316,270,282,53517500,"2025-11-20","OILS"
282,288,262,266,22654900,"2025-11-21","OILS"
264,284,254,262,33229600,"2025-11-24","OILS"
262,264,250,254,16067700,"2025-11-25","OILS"
258,262,244,250,16837600,"2025-11-26","OILS"
256,302,254,288,121129700,"2025-11-27","OILS"
288,290,264,266,20496800,"2025-11-28","OILS"
266,276,252,258,9619500,"2025-12-01","OILS"
258,270,254,264,8630600,"2025-12-02","OILS"
268,272,262,266,8484200,"2025-12-03","OILS"
266,270,262,264,4074900,"2025-12-04","OILS"
268,268,260,262,3195900,"2025-12-05","OILS"
264,264,256,260,5626200,"2025-12-08","OILS"
260,264,256,262,3693100,"2025-12-09","OILS"
262,264,258,260,4261000,"2025-12-10","OILS"
260,262,250,252,5609100,"2025-12-11","OILS"
252,260,242,242,5763500,"2025-12-12","OILS"