"Open","High","Low","Close","Volume","Date","Emiten"
900,960,900,960,10500,"2007-01-02","RIGS"
960,960,960,960,2,"2007-01-03","RIGS"
1000,1000,1000,1000,10000,"2007-01-04","RIGS"
1000,1000,1000,1000,3,"2007-01-05","RIGS"
1000,1000,1000,1000,2,"2007-01-08","RIGS"
1000,1000,1000,1000,2,"2007-01-09","RIGS"
1000,1000,1000,1000,0,"2007-01-10","RIGS"
1000,1000,1000,1000,3,"2007-01-11","RIGS"
1000,1000,1000,1000,0,"2007-01-12","RIGS"
1000,1000,1000,1000,0,"2007-01-15","RIGS"
900,900,900,900,1000,"2007-01-16","RIGS"
900,900,900,900,2,"2007-01-17","RIGS"
900,900,900,900,0,"2007-01-18","RIGS"
900,900,890,900,13500,"2007-01-19","RIGS"
900,900,900,900,20500,"2007-01-22","RIGS"
900,900,900,900,1,"2007-01-23","RIGS"
900,900,900,900,0,"2007-01-24","RIGS"
900,900,900,900,0,"2007-01-25","RIGS"
900,900,900,900,0,"2007-01-26","RIGS"
900,900,900,900,10000,"2007-01-29","RIGS"
900,900,900,900,0,"2007-01-30","RIGS"
900,900,900,900,0,"2007-01-31","RIGS"
900,900,900,900,0,"2007-02-01","RIGS"
900,900,900,900,0,"2007-02-02","RIGS"
900,900,900,900,0,"2007-02-05","RIGS"
900,900,900,900,0,"2007-02-06","RIGS"
900,900,900,900,0,"2007-02-07","RIGS"
900,900,900,900,32500,"2007-02-08","RIGS"
900,900,900,900,0,"2007-02-09","RIGS"
900,900,900,900,0,"2007-02-12","RIGS"
900,900,900,900,2,"2007-02-13","RIGS"
900,900,900,900,0,"2007-02-14","RIGS"
870,870,870,870,5000,"2007-02-15","RIGS"
870,870,870,870,0,"2007-02-16","RIGS"
870,870,870,870,2,"2007-02-19","RIGS"
870,870,870,870,0,"2007-02-20","RIGS"
870,870,870,870,0,"2007-02-21","RIGS"
870,870,870,870,0,"2007-02-22","RIGS"
870,870,870,870,0,"2007-02-23","RIGS"
870,870,870,870,2,"2007-02-26","RIGS"
870,870,870,870,4000,"2007-02-27","RIGS"
870,870,870,870,0,"2007-02-28","RIGS"
870,870,870,870,0,"2007-03-01","RIGS"
870,870,870,870,0,"2007-03-02","RIGS"
870,870,870,870,0,"2007-03-05","RIGS"
870,870,870,870,0,"2007-03-06","RIGS"
840,840,840,840,10000,"2007-03-07","RIGS"
840,840,840,840,0,"2007-03-08","RIGS"
840,840,840,840,0,"2007-03-09","RIGS"
840,840,840,840,0,"2007-03-12","RIGS"
840,840,840,840,0,"2007-03-13","RIGS"
840,840,840,840,0,"2007-03-14","RIGS"
840,840,840,840,0,"2007-03-15","RIGS"
840,840,840,840,0,"2007-03-16","RIGS"
840,840,840,840,0,"2007-03-20","RIGS"
840,840,840,840,0,"2007-03-21","RIGS"
840,840,840,840,0,"2007-03-22","RIGS"
840,840,840,840,0,"2007-03-23","RIGS"
840,840,840,840,0,"2007-03-26","RIGS"
840,840,840,840,0,"2007-03-27","RIGS"
840,840,840,840,0,"2007-03-28","RIGS"
840,840,840,840,0,"2007-03-29","RIGS"
840,840,840,840,0,"2007-03-30","RIGS"
840,840,840,840,0,"2007-04-02","RIGS"
840,840,840,840,0,"2007-04-03","RIGS"
840,840,840,840,0,"2007-04-04","RIGS"
840,840,840,840,0,"2007-04-05","RIGS"
840,840,840,840,0,"2007-04-09","RIGS"
840,840,840,840,0,"2007-04-10","RIGS"
840,840,840,840,0,"2007-04-11","RIGS"
840,840,840,840,0,"2007-04-12","RIGS"
840,840,840,840,1,"2007-04-13","RIGS"
840,840,840,840,1,"2007-04-16","RIGS"
840,840,840,840,1,"2007-04-17","RIGS"
800,890,800,850,133500,"2007-04-18","RIGS"
850,850,850,850,1,"2007-04-19","RIGS"
850,850,850,850,0,"2007-04-20","RIGS"
850,850,850,850,1,"2007-04-23","RIGS"
850,850,850,850,0,"2007-04-24","RIGS"
850,850,850,850,1,"2007-04-25","RIGS"
850,850,850,850,3,"2007-04-26","RIGS"
850,850,850,850,2,"2007-04-27","RIGS"
910,910,900,910,15000,"2007-04-30","RIGS"
1000,1000,1000,1000,1000,"2007-05-01","RIGS"
850,850,850,850,1000,"2007-05-02","RIGS"
850,850,850,850,2,"2007-05-03","RIGS"
850,850,850,850,2,"2007-05-04","RIGS"
850,850,850,850,1,"2007-05-07","RIGS"
850,850,850,850,39000,"2007-05-08","RIGS"
850,850,850,850,1,"2007-05-09","RIGS"
850,850,850,850,1,"2007-05-10","RIGS"
850,850,850,850,1,"2007-05-11","RIGS"
850,850,850,850,2,"2007-05-14","RIGS"
850,850,850,850,2,"2007-05-15","RIGS"
850,850,850,850,29500,"2007-05-16","RIGS"
870,870,870,870,500,"2007-05-21","RIGS"
870,870,870,870,3,"2007-05-22","RIGS"
870,870,870,870,1,"2007-05-23","RIGS"
870,870,870,870,1,"2007-05-24","RIGS"
870,870,870,870,0,"2007-05-25","RIGS"
870,870,870,870,0,"2007-05-28","RIGS"
850,870,850,850,15000,"2007-05-29","RIGS"
850,850,850,850,0,"2007-05-30","RIGS"
850,850,850,850,0,"2007-05-31","RIGS"
850,850,850,850,3,"2007-06-04","RIGS"
870,870,870,870,5000,"2007-06-05","RIGS"
870,870,870,870,2,"2007-06-06","RIGS"
870,870,870,870,0,"2007-06-07","RIGS"
870,870,870,870,0,"2007-06-08","RIGS"
870,870,870,870,0,"2007-06-11","RIGS"
870,870,870,870,2,"2007-06-12","RIGS"
870,870,870,870,4500,"2007-06-13","RIGS"
870,870,870,870,0,"2007-06-14","RIGS"
870,870,870,870,0,"2007-06-15","RIGS"
870,870,870,870,0,"2007-06-18","RIGS"
870,870,870,870,0,"2007-06-19","RIGS"
870,870,870,870,0,"2007-06-20","RIGS"
870,870,870,870,0,"2007-06-21","RIGS"
860,860,860,860,20000,"2007-06-22","RIGS"
860,860,860,860,0,"2007-06-25","RIGS"
860,860,860,860,0,"2007-06-26","RIGS"
860,860,860,860,0,"2007-06-27","RIGS"
860,860,860,860,0,"2007-06-28","RIGS"
860,860,860,860,0,"2007-06-29","RIGS"
860,860,860,860,0,"2007-07-02","RIGS"
860,860,860,860,0,"2007-07-03","RIGS"
860,860,860,860,0,"2007-07-04","RIGS"
860,860,860,860,0,"2007-07-05","RIGS"
860,860,860,860,0,"2007-07-06","RIGS"
860,860,860,860,0,"2007-07-09","RIGS"
860,860,860,860,0,"2007-07-10","RIGS"
900,900,900,900,500,"2007-07-11","RIGS"
900,900,900,900,0,"2007-07-12","RIGS"
900,900,900,900,4000,"2007-07-13","RIGS"
900,900,900,900,0,"2007-07-16","RIGS"
900,900,900,900,0,"2007-07-17","RIGS"
900,900,900,900,0,"2007-07-18","RIGS"
900,900,900,900,0,"2007-07-19","RIGS"
900,900,900,900,0,"2007-07-20","RIGS"
900,900,900,900,0,"2007-07-23","RIGS"
900,900,900,900,0,"2007-07-24","RIGS"
900,900,900,900,0,"2007-07-25","RIGS"
900,900,900,900,0,"2007-07-26","RIGS"
900,900,900,900,0,"2007-07-27","RIGS"
1000,1000,1000,1000,10000,"2007-07-30","RIGS"
1000,1000,1000,1000,0,"2007-07-31","RIGS"
1000,1000,1000,1000,2,"2007-08-01","RIGS"
1000,1000,1000,1000,2,"2007-08-02","RIGS"
1000,1000,1000,1000,2,"2007-08-03","RIGS"
900,900,900,900,0,"2007-08-06","RIGS"
1000,1000,1000,1000,2,"2007-08-07","RIGS"
1000,1000,1000,1000,2,"2007-08-08","RIGS"
850,850,850,850,50000,"2007-08-09","RIGS"
820,820,820,820,10000,"2007-08-10","RIGS"
820,820,820,820,0,"2007-08-13","RIGS"
840,850,840,840,4000,"2007-08-14","RIGS"
840,840,840,840,0,"2007-08-15","RIGS"
840,840,840,840,0,"2007-08-16","RIGS"
840,840,840,840,0,"2007-08-20","RIGS"
840,840,840,840,0,"2007-08-21","RIGS"
840,840,840,840,0,"2007-08-22","RIGS"
840,840,840,840,0,"2007-08-23","RIGS"
840,840,840,840,2,"2007-08-24","RIGS"
840,840,840,840,2,"2007-08-27","RIGS"
840,840,840,840,3,"2007-08-28","RIGS"
840,840,840,840,0,"2007-08-29","RIGS"
840,840,840,840,2,"2007-08-30","RIGS"
840,840,840,840,0,"2007-08-31","RIGS"
840,840,840,840,0,"2007-09-03","RIGS"
840,840,840,840,3,"2007-09-04","RIGS"
840,840,840,840,0,"2007-09-05","RIGS"
850,850,850,850,10000,"2007-09-06","RIGS"
850,850,850,850,0,"2007-09-07","RIGS"
850,850,850,850,0,"2007-09-10","RIGS"
860,860,860,860,15000,"2007-09-11","RIGS"
860,860,860,860,0,"2007-09-12","RIGS"
860,860,860,860,0,"2007-09-13","RIGS"
860,860,860,860,0,"2007-09-14","RIGS"
860,860,860,860,0,"2007-09-17","RIGS"
860,860,860,860,3,"2007-09-18","RIGS"
860,860,860,860,0,"2007-09-19","RIGS"
860,860,860,860,2,"2007-09-20","RIGS"
860,860,860,860,0,"2007-09-21","RIGS"
860,860,860,860,0,"2007-09-24","RIGS"
860,860,860,860,0,"2007-09-25","RIGS"
850,850,850,850,2500,"2007-09-26","RIGS"
850,850,850,850,2,"2007-09-27","RIGS"
850,850,850,850,3,"2007-09-28","RIGS"
850,850,850,850,3,"2007-10-01","RIGS"
850,850,850,850,0,"2007-10-02","RIGS"
820,820,820,820,10000,"2007-10-03","RIGS"
820,820,820,820,1,"2007-10-04","RIGS"
840,840,820,840,82500,"2007-10-05","RIGS"
850,870,850,850,12500,"2007-10-08","RIGS"
850,850,850,850,2,"2007-10-09","RIGS"
850,850,850,850,2,"2007-10-10","RIGS"
850,850,850,850,2,"2007-10-11","RIGS"
800,800,800,800,7500,"2007-10-17","RIGS"
800,800,800,800,3,"2007-10-18","RIGS"
800,800,800,800,2,"2007-10-19","RIGS"
800,800,800,800,0,"2007-10-22","RIGS"
800,800,800,800,0,"2007-10-23","RIGS"
800,800,800,800,0,"2007-10-24","RIGS"
800,800,800,800,0,"2007-10-25","RIGS"
830,830,830,830,12500,"2007-10-26","RIGS"
830,830,830,830,1,"2007-10-29","RIGS"
830,830,830,830,12500,"2007-10-30","RIGS"
830,830,830,830,0,"2007-10-31","RIGS"
830,830,830,830,0,"2007-11-01","RIGS"
830,830,830,830,0,"2007-11-02","RIGS"
830,830,830,830,0,"2007-11-05","RIGS"
830,830,830,830,0,"2007-11-06","RIGS"
830,830,830,830,2500,"2007-11-07","RIGS"
830,830,830,830,1,"2007-11-08","RIGS"
830,830,830,830,0,"2007-11-09","RIGS"
830,830,830,830,0,"2007-11-12","RIGS"
830,830,830,830,3,"2007-11-13","RIGS"
830,830,830,830,0,"2007-11-14","RIGS"
830,830,830,830,3,"2007-11-15","RIGS"
830,830,830,830,0,"2007-11-16","RIGS"
830,830,830,830,2,"2007-11-19","RIGS"
830,830,830,830,0,"2007-11-20","RIGS"
830,830,830,830,0,"2007-11-21","RIGS"
830,830,830,830,2,"2007-11-22","RIGS"
830,830,830,830,0,"2007-11-23","RIGS"
830,830,830,830,0,"2007-11-26","RIGS"
830,830,830,830,2,"2007-11-27","RIGS"
830,830,830,830,2,"2007-11-28","RIGS"
830,830,830,830,2,"2007-11-29","RIGS"
830,830,830,830,0,"2007-11-30","RIGS"
830,830,830,830,2,"2007-12-03","RIGS"
830,830,830,830,2,"2007-12-04","RIGS"
830,830,830,830,0,"2007-12-05","RIGS"
830,830,830,830,0,"2007-12-06","RIGS"
830,830,830,830,0,"2007-12-07","RIGS"
830,830,830,830,2,"2007-12-10","RIGS"
830,830,830,830,0,"2007-12-11","RIGS"
830,830,830,830,0,"2007-12-12","RIGS"
830,830,830,830,0,"2007-12-13","RIGS"
830,830,830,830,0,"2007-12-14","RIGS"
830,830,830,830,0,"2007-12-17","RIGS"
830,830,830,830,0,"2007-12-18","RIGS"
830,830,830,830,0,"2007-12-19","RIGS"
830,830,830,830,0,"2007-12-26","RIGS"
830,830,830,830,0,"2007-12-27","RIGS"
830,830,830,830,0,"2007-12-28","RIGS"
830,830,830,830,0,"2007-12-31","RIGS"
830,830,830,830,0,"2008-01-02","RIGS"
830,830,830,830,0,"2008-01-03","RIGS"
830,830,830,830,0,"2008-01-04","RIGS"
830,830,830,830,0,"2008-01-07","RIGS"
830,830,830,830,0,"2008-01-08","RIGS"
830,830,830,830,0,"2008-01-09","RIGS"
830,830,830,830,0,"2008-01-14","RIGS"
830,830,830,830,0,"2008-01-15","RIGS"
830,830,830,830,0,"2008-01-16","RIGS"
830,830,830,830,0,"2008-01-17","RIGS"
830,830,830,830,0,"2008-01-18","RIGS"
830,830,830,830,0,"2008-01-21","RIGS"
830,830,830,830,3,"2008-01-22","RIGS"
830,830,830,830,2,"2008-01-23","RIGS"
830,830,830,830,3,"2008-01-24","RIGS"
830,830,830,830,3,"2008-01-25","RIGS"
830,830,830,830,0,"2008-01-28","RIGS"
830,830,830,830,0,"2008-01-29","RIGS"
830,830,830,830,0,"2008-01-30","RIGS"
830,830,830,830,0,"2008-01-31","RIGS"
830,830,830,830,0,"2008-02-01","RIGS"
830,830,830,830,0,"2008-02-04","RIGS"
830,830,830,830,0,"2008-02-05","RIGS"
830,820,820,820,2500,"2008-02-06","RIGS"
820,820,820,820,0,"2008-02-11","RIGS"
820,820,820,820,2,"2008-02-12","RIGS"
820,820,820,820,3,"2008-02-13","RIGS"
820,820,820,820,0,"2008-02-14","RIGS"
820,820,820,820,0,"2008-02-15","RIGS"
820,820,820,820,0,"2008-02-18","RIGS"
820,820,820,820,0,"2008-02-19","RIGS"
820,820,820,820,0,"2008-02-20","RIGS"
820,820,820,820,0,"2008-02-21","RIGS"
820,820,820,820,0,"2008-02-22","RIGS"
820,820,820,820,0,"2008-02-25","RIGS"
820,820,820,820,0,"2008-02-26","RIGS"
820,820,820,820,0,"2008-02-27","RIGS"
820,820,820,820,0,"2008-02-28","RIGS"
820,820,820,820,0,"2008-02-29","RIGS"
820,820,820,820,3,"2008-03-03","RIGS"
820,820,820,820,0,"2008-03-04","RIGS"
820,820,820,820,0,"2008-03-05","RIGS"
820,820,820,820,0,"2008-03-06","RIGS"
820,820,820,820,0,"2008-03-10","RIGS"
820,820,820,820,2,"2008-03-11","RIGS"
820,820,820,820,3,"2008-03-12","RIGS"
820,820,820,820,0,"2008-03-13","RIGS"
820,820,820,820,0,"2008-03-14","RIGS"
820,820,820,820,0,"2008-03-17","RIGS"
820,820,820,820,3,"2008-03-18","RIGS"
820,820,820,820,0,"2008-03-19","RIGS"
820,820,820,820,0,"2008-03-24","RIGS"
820,820,820,820,0,"2008-03-25","RIGS"
820,820,820,820,0,"2008-03-26","RIGS"
820,820,820,820,3,"2008-03-27","RIGS"
820,820,820,820,0,"2008-03-28","RIGS"
820,820,820,820,0,"2008-03-31","RIGS"
820,820,820,820,2,"2008-04-01","RIGS"
820,820,820,820,2,"2008-04-02","RIGS"
820,820,820,820,0,"2008-04-03","RIGS"
820,820,820,820,0,"2008-04-04","RIGS"
820,820,820,820,0,"2008-04-07","RIGS"
820,820,820,820,0,"2008-04-08","RIGS"
820,820,820,820,3,"2008-04-09","RIGS"
820,820,820,820,0,"2008-04-10","RIGS"
820,820,820,820,0,"2008-04-11","RIGS"
820,820,820,820,0,"2008-04-14","RIGS"
820,820,820,820,0,"2008-04-15","RIGS"
820,820,820,820,0,"2008-04-16","RIGS"
820,820,820,820,0,"2008-04-17","RIGS"
820,820,820,820,0,"2008-04-18","RIGS"
820,820,820,820,2,"2008-04-21","RIGS"
820,820,820,820,2,"2008-04-22","RIGS"
820,820,820,820,2,"2008-04-23","RIGS"
820,820,820,820,0,"2008-04-24","RIGS"
820,820,820,820,0,"2008-04-25","RIGS"
820,820,820,820,0,"2008-04-28","RIGS"
820,820,820,820,0,"2008-04-29","RIGS"
820,820,820,820,0,"2008-04-30","RIGS"
820,820,820,820,0,"2008-05-05","RIGS"
820,820,820,820,0,"2008-05-06","RIGS"
820,820,820,820,0,"2008-05-07","RIGS"
820,820,820,820,0,"2008-05-08","RIGS"
820,820,820,820,0,"2008-05-09","RIGS"
820,820,820,820,0,"2008-05-12","RIGS"
810,810,810,810,5000,"2008-05-13","RIGS"
800,800,800,800,20000,"2008-05-14","RIGS"
810,810,810,810,500,"2008-05-15","RIGS"
810,810,810,810,0,"2008-05-16","RIGS"
810,810,810,810,0,"2008-05-21","RIGS"
810,810,810,810,0,"2008-05-22","RIGS"
810,810,810,810,0,"2008-05-23","RIGS"
810,810,810,810,0,"2008-05-26","RIGS"
810,810,810,810,0,"2008-05-27","RIGS"
810,810,810,810,0,"2008-05-28","RIGS"
800,800,800,800,1000,"2008-05-29","RIGS"
800,800,800,800,0,"2008-05-30","RIGS"
800,800,800,800,0,"2008-06-02","RIGS"
800,800,800,800,3,"2008-06-03","RIGS"
800,800,800,800,5000,"2008-06-04","RIGS"
800,800,800,800,0,"2008-06-05","RIGS"
800,800,800,800,0,"2008-06-06","RIGS"
800,800,800,800,0,"2008-06-09","RIGS"
800,800,800,800,2,"2008-06-10","RIGS"
800,800,800,800,2,"2008-06-11","RIGS"
800,800,800,800,2,"2008-06-12","RIGS"
800,800,800,800,2,"2008-06-13","RIGS"
800,800,800,800,0,"2008-06-16","RIGS"
800,800,800,800,0,"2008-06-17","RIGS"
800,800,800,800,3,"2008-06-18","RIGS"
800,800,800,800,3,"2008-06-19","RIGS"
800,800,800,800,3,"2008-06-20","RIGS"
800,800,800,800,0,"2008-06-23","RIGS"
800,800,800,800,0,"2008-06-24","RIGS"
800,800,800,800,0,"2008-06-25","RIGS"
800,800,800,800,0,"2008-06-26","RIGS"
800,800,800,800,0,"2008-06-27","RIGS"
800,800,800,800,0,"2008-06-30","RIGS"
800,800,800,800,2,"2008-07-01","RIGS"
800,800,800,800,0,"2008-07-02","RIGS"
800,800,800,800,2,"2008-07-03","RIGS"
800,800,800,800,0,"2008-07-04","RIGS"
800,800,800,800,0,"2008-07-07","RIGS"
800,800,800,800,0,"2008-07-08","RIGS"
800,800,800,800,0,"2008-07-09","RIGS"
800,800,800,800,2,"2008-07-10","RIGS"
800,800,800,800,0,"2008-07-11","RIGS"
800,800,800,800,0,"2008-07-14","RIGS"
800,800,800,800,0,"2008-07-15","RIGS"
800,800,800,800,0,"2008-07-16","RIGS"
800,800,800,800,0,"2008-07-17","RIGS"
800,800,800,800,0,"2008-07-18","RIGS"
800,800,800,800,0,"2008-07-21","RIGS"
800,800,800,800,0,"2008-07-22","RIGS"
800,800,800,800,0,"2008-07-23","RIGS"
800,800,800,800,0,"2008-07-24","RIGS"
800,800,800,800,0,"2008-07-25","RIGS"
800,800,800,800,0,"2008-07-28","RIGS"
800,800,800,800,0,"2008-07-29","RIGS"
800,800,800,800,0,"2008-07-31","RIGS"
800,800,800,800,0,"2008-08-01","RIGS"
800,800,800,800,0,"2008-08-04","RIGS"
800,800,800,800,0,"2008-08-05","RIGS"
800,800,800,800,0,"2008-08-06","RIGS"
800,800,800,800,0,"2008-08-07","RIGS"
800,800,800,800,0,"2008-08-08","RIGS"
800,800,800,800,0,"2008-08-11","RIGS"
800,800,800,800,0,"2008-08-12","RIGS"
800,800,800,800,0,"2008-08-13","RIGS"
800,800,800,800,0,"2008-08-14","RIGS"
800,800,800,800,0,"2008-08-15","RIGS"
800,800,800,800,0,"2008-08-19","RIGS"
900,900,900,900,500,"2008-08-20","RIGS"
900,900,900,900,2,"2008-08-21","RIGS"
900,900,900,900,0,"2008-08-22","RIGS"
900,900,900,900,0,"2008-08-25","RIGS"
900,900,900,900,0,"2008-08-26","RIGS"
900,900,900,900,0,"2008-08-27","RIGS"
730,770,680,730,40000,"2008-08-28","RIGS"
730,730,730,730,2,"2008-08-29","RIGS"
730,730,730,730,0,"2008-09-01","RIGS"
730,730,730,730,3,"2008-09-02","RIGS"
700,700,660,660,5000,"2008-09-03","RIGS"
660,660,660,660,0,"2008-09-04","RIGS"
660,660,660,660,0,"2008-09-05","RIGS"
660,660,660,660,0,"2008-09-08","RIGS"
660,660,660,660,0,"2008-09-09","RIGS"
660,660,660,660,0,"2008-09-10","RIGS"
660,660,660,660,0,"2008-09-11","RIGS"
660,660,660,660,0,"2008-09-12","RIGS"
660,660,660,660,0,"2008-09-15","RIGS"
800,800,800,800,500,"2008-09-16","RIGS"
800,800,800,800,0,"2008-09-17","RIGS"
700,700,700,700,2500,"2008-09-18","RIGS"
700,700,700,700,0,"2008-09-19","RIGS"
700,700,700,700,2,"2008-09-22","RIGS"
700,700,700,700,2,"2008-09-23","RIGS"
700,700,700,700,3,"2008-09-24","RIGS"
750,750,750,750,500,"2008-09-25","RIGS"
750,750,750,750,3,"2008-09-26","RIGS"
500,500,500,500,500,"2008-10-06","RIGS"
500,500,500,500,2,"2008-10-07","RIGS"
500,500,500,500,0,"2008-10-08","RIGS"
500,500,500,500,0,"2008-10-09","RIGS"
500,500,500,500,0,"2008-10-10","RIGS"
500,500,500,500,0,"2008-10-13","RIGS"
450,450,450,450,3,"2008-10-14","RIGS"
490,490,490,490,1500,"2008-10-15","RIGS"
490,490,490,490,3,"2008-10-16","RIGS"
490,490,490,490,0,"2008-10-17","RIGS"
490,490,490,490,0,"2008-10-20","RIGS"
490,490,490,490,0,"2008-10-21","RIGS"
490,490,490,490,0,"2008-10-22","RIGS"
490,490,490,490,0,"2008-10-23","RIGS"
490,490,490,490,0,"2008-10-24","RIGS"
490,490,490,490,0,"2008-10-27","RIGS"
490,490,490,490,0,"2008-10-28","RIGS"
490,490,490,490,3,"2008-10-29","RIGS"
490,490,490,490,0,"2008-10-30","RIGS"
490,490,490,490,3,"2008-10-31","RIGS"
580,580,470,470,13500,"2008-11-03","RIGS"
450,450,450,450,8500,"2008-11-04","RIGS"
450,450,450,450,0,"2008-11-05","RIGS"
450,450,450,450,0,"2008-11-06","RIGS"
450,450,450,450,0,"2008-11-07","RIGS"
450,450,450,450,0,"2008-11-10","RIGS"
450,450,450,450,0,"2008-11-11","RIGS"
450,450,450,450,0,"2008-11-12","RIGS"
450,450,450,450,0,"2008-11-13","RIGS"
450,450,450,450,0,"2008-11-14","RIGS"
450,450,450,450,0,"2008-11-17","RIGS"
450,450,450,450,0,"2008-11-18","RIGS"
450,450,450,450,0,"2008-11-19","RIGS"
450,450,450,450,0,"2008-11-20","RIGS"
405,405,405,405,500,"2008-11-21","RIGS"
405,405,405,405,0,"2008-11-24","RIGS"
405,405,405,405,0,"2008-11-25","RIGS"
405,405,405,405,0,"2008-11-26","RIGS"
405,405,405,405,0,"2008-11-27","RIGS"
405,405,405,405,0,"2008-11-28","RIGS"
405,405,405,405,0,"2008-12-01","RIGS"
405,405,405,405,0,"2008-12-02","RIGS"
405,405,405,405,0,"2008-12-03","RIGS"
405,405,405,405,0,"2008-12-04","RIGS"
405,405,405,405,0,"2008-12-05","RIGS"
405,405,405,405,0,"2008-12-09","RIGS"
405,405,405,405,0,"2008-12-10","RIGS"
405,405,405,405,0,"2008-12-11","RIGS"
405,405,405,405,0,"2008-12-12","RIGS"
405,405,405,405,0,"2008-12-15","RIGS"
365,365,365,365,2500,"2008-12-16","RIGS"
365,365,365,365,1000,"2008-12-17","RIGS"
365,365,365,365,0,"2008-12-18","RIGS"
365,365,365,365,0,"2008-12-19","RIGS"
365,365,365,365,0,"2008-12-22","RIGS"
365,365,365,365,0,"2008-12-23","RIGS"
430,430,430,430,1000,"2008-12-24","RIGS"
430,430,430,430,0,"2008-12-30","RIGS"
430,430,430,430,0,"2008-12-31","RIGS"
500,500,500,500,1500,"2009-01-05","RIGS"
500,500,500,500,0,"2009-01-06","RIGS"
500,500,500,500,0,"2009-01-07","RIGS"
500,500,500,500,3,"2009-01-08","RIGS"
500,500,500,500,3,"2009-01-09","RIGS"
500,500,500,500,0,"2009-01-12","RIGS"
500,500,500,500,0,"2009-01-13","RIGS"
500,500,500,500,0,"2009-01-14","RIGS"
500,500,500,500,0,"2009-01-15","RIGS"
500,500,500,500,0,"2009-01-16","RIGS"
500,500,500,500,0,"2009-01-19","RIGS"
500,500,500,500,0,"2009-01-20","RIGS"
450,450,450,450,500,"2009-01-21","RIGS"
450,450,450,450,1,"2009-01-22","RIGS"
430,430,430,430,115500,"2009-01-23","RIGS"
430,430,430,430,12500,"2009-01-27","RIGS"
430,430,430,430,0,"2009-01-28","RIGS"
430,430,430,430,0,"2009-01-29","RIGS"
430,430,430,430,0,"2009-01-30","RIGS"
430,430,430,430,0,"2009-02-02","RIGS"
430,430,430,430,0,"2009-02-03","RIGS"
430,430,430,430,0,"2009-02-04","RIGS"
430,430,430,430,0,"2009-02-05","RIGS"
430,430,430,430,0,"2009-02-06","RIGS"
430,430,430,430,0,"2009-02-09","RIGS"
430,430,430,430,0,"2009-02-10","RIGS"
430,430,430,430,0,"2009-02-11","RIGS"
430,430,430,430,0,"2009-02-12","RIGS"
430,430,430,430,0,"2009-02-13","RIGS"
430,430,430,430,0,"2009-02-16","RIGS"
430,430,430,430,0,"2009-02-17","RIGS"
430,430,430,430,0,"2009-02-18","RIGS"
430,430,430,430,0,"2009-02-19","RIGS"
430,430,430,430,0,"2009-02-20","RIGS"
430,430,430,430,0,"2009-02-23","RIGS"
430,430,430,430,0,"2009-02-24","RIGS"
430,430,430,430,0,"2009-02-25","RIGS"
430,430,430,430,0,"2009-02-26","RIGS"
430,430,430,430,0,"2009-02-27","RIGS"
430,430,430,430,0,"2009-03-02","RIGS"
430,430,430,430,0,"2009-03-03","RIGS"
430,430,430,430,0,"2009-03-04","RIGS"
430,430,430,430,0,"2009-03-05","RIGS"
430,430,430,430,0,"2009-03-06","RIGS"
430,430,430,430,0,"2009-03-10","RIGS"
430,430,430,430,0,"2009-03-11","RIGS"
430,430,430,430,0,"2009-03-12","RIGS"
430,430,430,430,0,"2009-03-13","RIGS"
430,430,430,430,0,"2009-03-16","RIGS"
430,430,430,430,0,"2009-03-17","RIGS"
430,430,430,430,0,"2009-03-18","RIGS"
430,430,430,430,0,"2009-03-19","RIGS"
430,430,430,430,0,"2009-03-20","RIGS"
430,430,430,430,0,"2009-03-23","RIGS"
430,430,430,430,0,"2009-03-24","RIGS"
430,430,430,430,0,"2009-03-25","RIGS"
430,430,430,430,0,"2009-03-27","RIGS"
430,430,430,430,0,"2009-03-30","RIGS"
430,430,430,430,0,"2009-03-31","RIGS"
430,430,430,430,0,"2009-04-01","RIGS"
430,430,430,430,0,"2009-04-02","RIGS"
430,430,430,430,0,"2009-04-03","RIGS"
430,430,430,430,0,"2009-04-06","RIGS"
430,430,430,430,0,"2009-04-07","RIGS"
430,430,430,430,0,"2009-04-08","RIGS"
430,430,430,430,0,"2009-04-09","RIGS"
430,430,430,430,0,"2009-04-13","RIGS"
430,430,430,430,0,"2009-04-14","RIGS"
430,430,430,430,0,"2009-04-15","RIGS"
430,430,430,430,0,"2009-04-16","RIGS"
430,430,430,430,0,"2009-04-17","RIGS"
430,430,430,430,0,"2009-04-20","RIGS"
430,430,430,430,0,"2009-04-22","RIGS"
430,430,430,430,0,"2009-04-23","RIGS"
430,430,430,430,0,"2009-04-24","RIGS"
430,430,430,430,0,"2009-04-27","RIGS"
430,430,430,430,0,"2009-04-28","RIGS"
430,430,430,430,0,"2009-04-29","RIGS"
430,430,430,430,0,"2009-04-30","RIGS"
430,430,430,430,0,"2009-05-01","RIGS"
430,430,430,430,0,"2009-05-04","RIGS"
430,430,430,430,0,"2009-05-05","RIGS"
430,430,430,430,0,"2009-05-06","RIGS"
430,430,430,430,0,"2009-05-07","RIGS"
430,430,430,430,0,"2009-05-08","RIGS"
430,430,430,430,0,"2009-05-11","RIGS"
430,430,430,430,27000,"2009-05-12","RIGS"
430,430,430,430,0,"2009-05-13","RIGS"
430,430,430,430,0,"2009-05-14","RIGS"
430,430,430,430,0,"2009-05-15","RIGS"
430,430,430,430,0,"2009-05-18","RIGS"
430,430,430,430,0,"2009-05-19","RIGS"
430,430,430,430,0,"2009-05-20","RIGS"
430,430,430,430,0,"2009-05-21","RIGS"
430,430,430,430,0,"2009-05-22","RIGS"
430,430,430,430,0,"2009-05-25","RIGS"
430,430,430,430,0,"2009-05-26","RIGS"
430,430,430,430,0,"2009-05-27","RIGS"
430,430,430,430,0,"2009-05-28","RIGS"
430,430,430,430,0,"2009-05-29","RIGS"
430,430,430,430,2,"2009-06-01","RIGS"
430,430,430,430,0,"2009-06-02","RIGS"
430,430,430,430,0,"2009-06-03","RIGS"
430,430,430,430,0,"2009-06-04","RIGS"
430,430,430,430,0,"2009-06-05","RIGS"
430,430,430,430,0,"2009-06-08","RIGS"
430,430,430,430,11000,"2009-06-09","RIGS"
420,430,420,420,136000,"2009-06-10","RIGS"
420,420,420,420,1,"2009-06-11","RIGS"
420,420,420,420,1,"2009-06-12","RIGS"
420,420,420,420,2,"2009-06-15","RIGS"
420,420,420,420,1,"2009-06-16","RIGS"
420,420,420,420,1,"2009-06-17","RIGS"
420,420,420,420,0,"2009-06-18","RIGS"
420,420,420,420,0,"2009-06-19","RIGS"
420,420,420,420,2,"2009-06-22","RIGS"
420,420,420,420,136000,"2009-06-23","RIGS"
420,420,420,420,39500,"2009-06-24","RIGS"
420,420,420,420,3,"2009-06-25","RIGS"
420,420,420,420,39500,"2009-06-26","RIGS"
420,420,420,420,39500,"2009-06-29","RIGS"
420,420,420,420,0,"2009-06-30","RIGS"
420,420,420,420,39500,"2009-07-01","RIGS"
420,420,420,420,0,"2009-07-02","RIGS"
420,420,420,420,39500,"2009-07-03","RIGS"
420,420,420,420,0,"2009-07-06","RIGS"
420,420,420,420,39500,"2009-07-07","RIGS"
420,420,420,420,0,"2009-07-08","RIGS"
420,420,420,420,0,"2009-07-09","RIGS"
420,420,420,420,0,"2009-07-10","RIGS"
420,420,420,420,0,"2009-07-13","RIGS"
420,420,420,420,0,"2009-07-14","RIGS"
420,420,420,420,0,"2009-07-15","RIGS"
420,500,420,500,29500,"2009-07-16","RIGS"
500,500,500,500,0,"2009-07-17","RIGS"
500,500,500,500,0,"2009-07-20","RIGS"
500,500,500,500,0,"2009-07-21","RIGS"
610,610,610,610,500,"2009-07-22","RIGS"
750,750,730,750,8500,"2009-07-23","RIGS"
750,750,750,750,7500,"2009-07-24","RIGS"
800,900,800,900,7500,"2009-07-27","RIGS"
950,950,940,950,5000,"2009-07-28","RIGS"
950,950,950,950,0,"2009-07-29","RIGS"
950,950,950,950,0,"2009-07-30","RIGS"
850,850,850,850,2500,"2009-07-31","RIGS"
850,850,850,850,0,"2009-08-03","RIGS"
850,850,850,850,0,"2009-08-04","RIGS"
850,850,850,850,3,"2009-08-05","RIGS"
850,850,850,850,3,"2009-08-06","RIGS"
850,850,850,850,0,"2009-08-07","RIGS"
850,850,850,850,3,"2009-08-10","RIGS"
850,850,850,850,0,"2009-08-11","RIGS"
850,850,850,850,0,"2009-08-12","RIGS"
900,1000,850,850,11500,"2009-08-13","RIGS"
850,850,850,850,0,"2009-08-14","RIGS"
840,900,750,840,19500,"2009-08-18","RIGS"
840,840,840,840,2,"2009-08-19","RIGS"
840,840,840,840,0,"2009-08-20","RIGS"
840,840,840,840,0,"2009-08-21","RIGS"
840,840,840,840,2,"2009-08-24","RIGS"
840,840,840,840,2,"2009-08-25","RIGS"
840,840,840,840,2,"2009-08-26","RIGS"
840,840,840,840,2,"2009-08-27","RIGS"
700,750,700,750,19500,"2009-08-28","RIGS"
750,750,750,750,10000,"2009-08-31","RIGS"
750,750,750,750,2,"2009-09-01","RIGS"
750,750,750,750,2,"2009-09-02","RIGS"
750,750,750,750,2,"2009-09-03","RIGS"
750,750,750,750,2,"2009-09-04","RIGS"
750,750,750,750,2,"2009-09-07","RIGS"
750,750,750,750,2,"2009-09-08","RIGS"
750,750,750,750,2,"2009-09-09","RIGS"
750,750,750,750,2,"2009-09-10","RIGS"
750,750,750,750,2,"2009-09-11","RIGS"
750,750,750,750,2,"2009-09-14","RIGS"
750,750,750,750,2,"2009-09-15","RIGS"
750,750,750,750,2,"2009-09-16","RIGS"
750,750,750,750,10000,"2009-09-17","RIGS"
750,750,750,750,0,"2009-09-24","RIGS"
750,750,750,750,0,"2009-09-25","RIGS"
750,750,750,750,0,"2009-09-28","RIGS"
750,750,750,750,2,"2009-09-29","RIGS"
750,750,750,750,0,"2009-09-30","RIGS"
750,750,750,750,0,"2009-10-01","RIGS"
670,670,670,670,9000,"2009-10-02","RIGS"
670,670,670,670,0,"2009-10-05","RIGS"
670,670,670,670,0,"2009-10-06","RIGS"
670,670,670,670,2,"2009-10-07","RIGS"
670,670,670,670,1000,"2009-10-08","RIGS"
670,670,670,670,2,"2009-10-09","RIGS"
670,670,670,670,0,"2009-10-12","RIGS"
670,670,670,670,0,"2009-10-13","RIGS"
670,670,670,670,2,"2009-10-14","RIGS"
670,670,670,670,2,"2009-10-15","RIGS"
650,650,650,650,500,"2009-10-16","RIGS"
650,650,650,650,2,"2009-10-19","RIGS"
670,670,670,670,1500,"2009-10-20","RIGS"
600,650,600,600,10000,"2009-10-21","RIGS"
600,600,600,600,2,"2009-10-22","RIGS"
600,600,600,600,0,"2009-10-23","RIGS"
600,600,600,600,0,"2009-10-26","RIGS"
600,600,600,600,2,"2009-10-27","RIGS"
600,600,600,600,2,"2009-10-28","RIGS"
600,600,600,600,2,"2009-10-29","RIGS"
600,600,600,600,0,"2009-10-30","RIGS"
600,600,600,600,0,"2009-11-02","RIGS"
600,600,600,600,0,"2009-11-03","RIGS"
600,600,600,600,10000,"2009-11-04","RIGS"
600,600,600,600,0,"2009-11-05","RIGS"
600,600,600,600,10000,"2009-11-06","RIGS"
600,600,600,600,0,"2009-11-09","RIGS"
600,600,600,600,0,"2009-11-10","RIGS"
600,600,600,600,0,"2009-11-11","RIGS"
600,600,600,600,0,"2009-11-12","RIGS"
600,600,600,600,0,"2009-11-13","RIGS"
600,600,600,600,2,"2009-11-16","RIGS"
600,600,600,600,0,"2009-11-17","RIGS"
600,600,600,600,0,"2009-11-18","RIGS"
600,600,600,600,0,"2009-11-19","RIGS"
600,600,600,600,2,"2009-11-20","RIGS"
600,600,600,600,0,"2009-11-23","RIGS"
600,600,600,600,0,"2009-11-24","RIGS"
600,600,600,600,10000,"2009-11-25","RIGS"
600,600,600,600,0,"2009-11-26","RIGS"
600,600,600,600,0,"2009-11-30","RIGS"
600,600,600,600,0,"2009-12-01","RIGS"
600,600,600,600,0,"2009-12-02","RIGS"
600,600,600,600,0,"2009-12-03","RIGS"
600,600,600,600,0,"2009-12-04","RIGS"
690,700,690,700,8500,"2009-12-07","RIGS"
710,710,710,710,500,"2009-12-08","RIGS"
720,720,720,720,500,"2009-12-09","RIGS"
720,720,720,720,3,"2009-12-10","RIGS"
720,720,720,720,0,"2009-12-11","RIGS"
720,720,720,720,3,"2009-12-14","RIGS"
720,720,720,720,0,"2009-12-15","RIGS"
720,720,720,720,0,"2009-12-16","RIGS"
540,710,540,710,9000,"2009-12-17","RIGS"
710,710,710,710,2500,"2009-12-21","RIGS"
710,710,710,710,2,"2009-12-22","RIGS"
710,710,710,710,0,"2009-12-23","RIGS"
710,710,710,710,0,"2009-12-28","RIGS"
710,710,710,710,2500,"2009-12-29","RIGS"
710,710,710,710,0,"2009-12-30","RIGS"
710,710,710,710,2500,"2010-01-04","RIGS"
710,710,710,710,2,"2010-01-05","RIGS"
710,710,710,710,0,"2010-01-06","RIGS"
710,710,710,710,0,"2010-01-07","RIGS"
540,550,540,540,8500,"2010-01-08","RIGS"
540,540,540,540,1,"2010-01-11","RIGS"
540,540,540,540,1,"2010-01-12","RIGS"
540,540,540,540,0,"2010-01-13","RIGS"
540,540,540,540,0,"2010-01-14","RIGS"
540,540,540,540,0,"2010-01-15","RIGS"
540,540,540,540,0,"2010-01-18","RIGS"
540,540,540,540,0,"2010-01-19","RIGS"
540,540,540,540,0,"2010-01-20","RIGS"
540,540,540,540,0,"2010-01-21","RIGS"
540,540,540,540,0,"2010-01-22","RIGS"
540,540,540,540,0,"2010-01-25","RIGS"
540,540,540,540,0,"2010-01-26","RIGS"
540,540,540,540,0,"2010-01-27","RIGS"
540,540,540,540,0,"2010-01-28","RIGS"
540,540,540,540,0,"2010-01-29","RIGS"
540,540,540,540,0,"2010-02-01","RIGS"
540,540,540,540,8500,"2010-02-02","RIGS"
540,540,540,540,1,"2010-02-03","RIGS"
500,500,500,500,3500,"2010-02-04","RIGS"
500,500,500,500,3500,"2010-02-05","RIGS"
500,500,500,500,3500,"2010-02-08","RIGS"
500,500,500,500,3500,"2010-02-09","RIGS"
500,500,500,500,3500,"2010-02-10","RIGS"
500,500,500,500,3500,"2010-02-11","RIGS"
500,500,500,500,3500,"2010-02-12","RIGS"
500,500,500,500,3500,"2010-02-15","RIGS"
500,500,500,500,3500,"2010-02-16","RIGS"
500,500,500,500,3500,"2010-02-17","RIGS"
500,500,500,500,3500,"2010-02-18","RIGS"
500,500,500,500,3500,"2010-02-19","RIGS"
500,500,500,500,3500,"2010-02-22","RIGS"
500,500,500,500,3500,"2010-02-23","RIGS"
500,500,500,500,3500,"2010-02-24","RIGS"
500,500,500,500,3500,"2010-02-25","RIGS"
500,500,500,500,3500,"2010-03-01","RIGS"
500,500,500,500,3500,"2010-03-02","RIGS"
500,500,500,500,3500,"2010-03-03","RIGS"
500,500,500,500,3500,"2010-03-04","RIGS"
500,500,500,500,3500,"2010-03-05","RIGS"
500,500,500,500,3500,"2010-03-08","RIGS"
500,500,500,500,5000,"2010-03-09","RIGS"
500,500,500,500,5000,"2010-03-10","RIGS"
500,500,500,500,5000,"2010-03-11","RIGS"
500,500,500,500,5000,"2010-03-12","RIGS"
500,500,500,500,5000,"2010-03-15","RIGS"
500,500,500,500,5000,"2010-03-17","RIGS"
500,500,500,500,5000,"2010-03-18","RIGS"
500,500,500,500,5000,"2010-03-19","RIGS"
550,550,550,550,5000,"2010-03-22","RIGS"
550,550,550,550,5000,"2010-03-23","RIGS"
550,550,550,550,5000,"2010-03-24","RIGS"
550,550,550,550,5000,"2010-03-25","RIGS"
550,550,550,550,5000,"2010-03-26","RIGS"
550,550,550,550,5000,"2010-03-29","RIGS"
550,550,550,550,5000,"2010-03-30","RIGS"
550,550,550,550,17500,"2010-03-31","RIGS"
550,550,550,550,17500,"2010-04-01","RIGS"
550,550,550,550,17500,"2010-04-05","RIGS"
550,550,550,550,17500,"2010-04-06","RIGS"
550,550,550,550,17500,"2010-04-07","RIGS"
550,550,550,550,17500,"2010-04-08","RIGS"
550,550,550,550,17500,"2010-04-09","RIGS"
500,500,500,500,10500,"2010-04-12","RIGS"
620,620,500,620,148000,"2010-04-13","RIGS"
760,760,760,760,500,"2010-04-14","RIGS"
760,760,760,760,500,"2010-04-15","RIGS"
760,760,760,760,500,"2010-04-16","RIGS"
760,760,760,760,500,"2010-04-19","RIGS"
760,760,760,760,500,"2010-04-20","RIGS"
760,760,760,760,500,"2010-04-21","RIGS"
760,760,760,760,3,"2010-04-22","RIGS"
760,760,760,760,500,"2010-04-23","RIGS"
760,760,760,760,500,"2010-04-26","RIGS"
760,760,760,760,500,"2010-04-27","RIGS"
760,760,760,760,500,"2010-04-28","RIGS"
760,760,760,760,500,"2010-04-29","RIGS"
760,760,760,760,500,"2010-04-30","RIGS"
760,760,760,760,500,"2010-05-03","RIGS"
760,760,760,760,500,"2010-05-04","RIGS"
760,950,760,760,14500,"2010-05-05","RIGS"
760,760,760,760,14500,"2010-05-06","RIGS"
760,760,760,760,14500,"2010-05-07","RIGS"
780,780,780,780,2000,"2010-05-10","RIGS"
750,750,750,750,12000,"2010-05-11","RIGS"
750,750,750,750,12000,"2010-05-12","RIGS"
750,750,750,750,12000,"2010-05-14","RIGS"
750,750,750,750,12000,"2010-05-17","RIGS"
750,750,750,750,12000,"2010-05-18","RIGS"
750,750,750,750,12000,"2010-05-19","RIGS"
750,750,750,750,12000,"2010-05-20","RIGS"
750,750,750,750,12000,"2010-05-21","RIGS"
750,750,750,750,12000,"2010-05-24","RIGS"
750,750,750,750,12000,"2010-05-25","RIGS"
750,750,750,750,12000,"2010-05-26","RIGS"
750,750,750,750,12000,"2010-05-27","RIGS"
750,750,750,750,12000,"2010-05-31","RIGS"
750,750,750,750,12000,"2010-06-01","RIGS"
750,750,750,750,12000,"2010-06-02","RIGS"
570,750,570,570,5000,"2010-06-03","RIGS"
560,590,560,560,17000,"2010-06-04","RIGS"
560,560,560,560,17000,"2010-06-07","RIGS"
560,560,560,560,17000,"2010-06-08","RIGS"
560,560,560,560,17000,"2010-06-09","RIGS"
560,560,560,560,17000,"2010-06-10","RIGS"
560,560,560,560,17000,"2010-06-11","RIGS"
560,560,560,560,17000,"2010-06-14","RIGS"
560,560,560,560,17000,"2010-06-15","RIGS"
560,560,560,560,17000,"2010-06-16","RIGS"
560,560,560,560,17000,"2010-06-17","RIGS"
560,560,560,560,17000,"2010-06-18","RIGS"
550,550,550,550,500,"2010-06-21","RIGS"
600,600,600,600,500,"2010-06-22","RIGS"
600,600,600,600,500,"2010-06-23","RIGS"
600,600,600,600,500,"2010-06-24","RIGS"
600,600,600,600,500,"2010-06-25","RIGS"
600,600,600,600,500,"2010-06-28","RIGS"
600,600,600,600,500,"2010-06-29","RIGS"
600,610,600,600,3000,"2010-06-30","RIGS"
600,600,600,600,3000,"2010-07-01","RIGS"
600,600,600,600,3000,"2010-07-02","RIGS"
600,600,600,600,3000,"2010-07-05","RIGS"
600,600,600,600,3000,"2010-07-06","RIGS"
600,600,600,600,3000,"2010-07-07","RIGS"
600,600,600,600,3000,"2010-07-08","RIGS"
600,600,600,600,3000,"2010-07-09","RIGS"
600,600,600,600,0,"2010-07-12","RIGS"
750,750,650,750,4445000,"2010-07-13","RIGS"
930,930,800,930,4702000,"2010-07-14","RIGS"
820,1090,820,820,6436000,"2010-07-15","RIGS"
770,850,770,770,892500,"2010-07-16","RIGS"
800,800,730,800,248000,"2010-07-19","RIGS"
800,800,770,800,13500,"2010-07-20","RIGS"
770,800,770,770,15000,"2010-07-21","RIGS"
760,780,720,760,124500,"2010-07-22","RIGS"
730,750,730,730,88500,"2010-07-23","RIGS"
730,730,700,730,65500,"2010-07-26","RIGS"
650,700,650,650,15500,"2010-07-27","RIGS"
650,700,630,650,146000,"2010-07-28","RIGS"
680,720,620,680,287500,"2010-07-29","RIGS"
680,680,670,680,91000,"2010-07-30","RIGS"
650,670,640,650,382500,"2010-08-02","RIGS"
630,640,620,630,42500,"2010-08-03","RIGS"
630,640,610,630,60000,"2010-08-04","RIGS"
650,650,630,650,36500,"2010-08-05","RIGS"
630,630,620,630,35500,"2010-08-06","RIGS"
620,630,610,620,41000,"2010-08-09","RIGS"
620,630,610,620,36500,"2010-08-10","RIGS"
700,720,620,700,1627500,"2010-08-11","RIGS"
810,850,700,810,2785000,"2010-08-12","RIGS"
740,800,740,740,1097500,"2010-08-13","RIGS"
690,720,690,690,253500,"2010-08-16","RIGS"
710,740,700,710,168000,"2010-08-18","RIGS"
700,750,700,700,90500,"2010-08-19","RIGS"
700,700,700,700,29000,"2010-08-20","RIGS"
700,700,690,700,251000,"2010-08-23","RIGS"
690,700,690,690,279000,"2010-08-24","RIGS"
700,700,690,700,481500,"2010-08-25","RIGS"
690,700,690,690,315000,"2010-08-26","RIGS"
690,700,690,690,96500,"2010-08-27","RIGS"
690,700,680,690,176000,"2010-08-30","RIGS"
670,680,670,670,27000,"2010-08-31","RIGS"
670,680,670,670,33500,"2010-09-01","RIGS"
700,700,680,700,87500,"2010-09-02","RIGS"
700,710,700,700,535500,"2010-09-03","RIGS"
700,710,700,700,51000,"2010-09-06","RIGS"
700,720,690,700,36000,"2010-09-07","RIGS"
690,690,680,690,50500,"2010-09-15","RIGS"
790,850,680,790,5439500,"2010-09-16","RIGS"
750,850,750,750,2441000,"2010-09-17","RIGS"
780,820,700,780,2003500,"2010-09-20","RIGS"
760,790,760,760,2237500,"2010-09-21","RIGS"
750,780,750,750,2888000,"2010-09-22","RIGS"
810,840,740,810,4621500,"2010-09-23","RIGS"
870,990,830,870,11266500,"2010-09-24","RIGS"
860,900,850,860,3949000,"2010-09-27","RIGS"
850,920,850,850,2174000,"2010-09-28","RIGS"
870,900,860,870,1243500,"2010-09-29","RIGS"
870,960,870,870,3554000,"2010-09-30","RIGS"
870,930,860,870,3661500,"2010-10-01","RIGS"
840,890,840,840,1565000,"2010-10-04","RIGS"
840,880,830,840,1837500,"2010-10-05","RIGS"
810,850,800,810,932500,"2010-10-06","RIGS"
780,810,750,780,1989500,"2010-10-07","RIGS"
830,850,780,830,2108500,"2010-10-08","RIGS"
810,840,810,810,803000,"2010-10-11","RIGS"
800,860,800,800,1895000,"2010-10-12","RIGS"
820,830,800,820,635500,"2010-10-13","RIGS"
800,810,800,800,453000,"2010-10-14","RIGS"
790,810,790,790,188500,"2010-10-15","RIGS"
820,820,790,820,334000,"2010-10-18","RIGS"
790,820,790,790,210500,"2010-10-19","RIGS"
800,820,780,800,767000,"2010-10-20","RIGS"
830,850,800,830,1734500,"2010-10-21","RIGS"
820,830,800,820,1044000,"2010-10-22","RIGS"
820,820,810,820,752500,"2010-10-25","RIGS"
810,940,810,810,98108000,"2010-10-26","RIGS"
790,810,780,790,3003500,"2010-10-27","RIGS"
800,810,790,800,496000,"2010-10-28","RIGS"
790,810,790,790,1010500,"2010-10-29","RIGS"
790,810,780,790,2028500,"2010-11-01","RIGS"
780,790,780,780,518500,"2010-11-02","RIGS"
790,800,780,790,1046000,"2010-11-03","RIGS"
790,790,780,790,748000,"2010-11-04","RIGS"
780,790,780,780,662500,"2010-11-05","RIGS"
790,810,780,790,599000,"2010-11-08","RIGS"
790,800,780,790,518000,"2010-11-09","RIGS"
790,790,780,790,487000,"2010-11-10","RIGS"
780,780,780,780,357000,"2010-11-11","RIGS"
770,780,740,770,381000,"2010-11-12","RIGS"
760,760,750,760,178500,"2010-11-15","RIGS"
760,780,760,760,405500,"2010-11-16","RIGS"
760,780,760,760,301500,"2010-11-18","RIGS"
760,780,760,760,384000,"2010-11-19","RIGS"
780,780,760,780,519000,"2010-11-22","RIGS"
770,780,760,770,492500,"2010-11-23","RIGS"
760,760,750,760,443500,"2010-11-24","RIGS"
770,800,760,770,1223500,"2010-11-25","RIGS"
760,770,750,760,292000,"2010-11-26","RIGS"
750,760,750,750,135500,"2010-11-29","RIGS"
740,750,730,740,513500,"2010-11-30","RIGS"
750,750,740,750,60000,"2010-12-01","RIGS"
750,770,750,750,9000,"2010-12-02","RIGS"
750,760,750,750,142000,"2010-12-03","RIGS"
750,750,750,750,154500,"2010-12-06","RIGS"
750,750,750,750,140500,"2010-12-08","RIGS"
760,770,750,760,525500,"2010-12-09","RIGS"
750,750,750,750,19000,"2010-12-10","RIGS"
740,740,740,740,38500,"2010-12-13","RIGS"
740,760,740,740,520000,"2010-12-14","RIGS"
740,740,730,740,223500,"2010-12-15","RIGS"
720,740,720,720,302500,"2010-12-16","RIGS"
730,740,730,730,211000,"2010-12-17","RIGS"
730,740,720,730,67500,"2010-12-20","RIGS"
730,740,730,730,215000,"2010-12-21","RIGS"
730,750,730,730,197500,"2010-12-22","RIGS"
720,740,720,720,137500,"2010-12-23","RIGS"
730,740,730,730,13000,"2010-12-27","RIGS"
730,740,730,730,228000,"2010-12-28","RIGS"
730,750,730,730,245500,"2010-12-29","RIGS"
730,740,730,730,30500,"2010-12-30","RIGS"
730,740,730,730,63000,"2011-01-03","RIGS"
750,760,730,750,783500,"2011-01-04","RIGS"
740,750,740,740,124500,"2011-01-05","RIGS"
750,760,740,750,359000,"2011-01-06","RIGS"
740,760,740,740,312500,"2011-01-07","RIGS"
700,740,700,700,304500,"2011-01-10","RIGS"
700,710,700,700,86000,"2011-01-11","RIGS"
710,710,690,710,55500,"2011-01-12","RIGS"
700,710,700,700,78500,"2011-01-13","RIGS"
680,680,680,680,7500,"2011-01-14","RIGS"
700,700,690,700,5000,"2011-01-17","RIGS"
680,690,680,680,20000,"2011-01-18","RIGS"
680,700,680,680,87500,"2011-01-19","RIGS"
670,680,670,670,43500,"2011-01-20","RIGS"
690,700,670,690,68000,"2011-01-21","RIGS"
660,670,660,660,60000,"2011-01-24","RIGS"
680,680,680,680,1000,"2011-01-25","RIGS"
670,670,670,670,44500,"2011-01-26","RIGS"
670,690,670,670,61000,"2011-01-27","RIGS"
660,670,660,660,27500,"2011-01-28","RIGS"
640,660,640,640,89500,"2011-01-31","RIGS"
680,680,680,680,1500,"2011-02-01","RIGS"
680,680,680,680,14500,"2011-02-02","RIGS"
670,680,660,670,29000,"2011-02-04","RIGS"
660,670,660,660,18000,"2011-02-07","RIGS"
690,690,650,690,35000,"2011-02-08","RIGS"
650,670,650,650,31500,"2011-02-09","RIGS"
630,650,630,630,30000,"2011-02-10","RIGS"
640,640,640,640,95000,"2011-02-11","RIGS"
680,690,640,680,31500,"2011-02-14","RIGS"
660,660,660,660,32500,"2011-02-16","RIGS"
660,660,660,660,32500,"2011-02-17","RIGS"
690,690,660,690,13000,"2011-02-18","RIGS"
670,670,670,670,70000,"2011-02-21","RIGS"
670,670,670,670,70000,"2011-02-22","RIGS"
680,680,670,680,3500,"2011-02-23","RIGS"
690,690,690,690,500,"2011-02-24","RIGS"
690,690,690,690,500,"2011-02-25","RIGS"
690,690,690,690,500,"2011-02-28","RIGS"
660,660,640,660,5500,"2011-03-01","RIGS"
660,660,620,660,26500,"2011-03-02","RIGS"
700,700,650,700,56500,"2011-03-03","RIGS"
670,680,660,670,8000,"2011-03-04","RIGS"
670,670,670,670,8000,"2011-03-07","RIGS"
680,680,680,680,1000,"2011-03-08","RIGS"
680,680,650,680,5500,"2011-03-09","RIGS"
680,680,650,680,8000,"2011-03-10","RIGS"
660,700,660,660,8000,"2011-03-11","RIGS"
650,680,650,650,48000,"2011-03-14","RIGS"
630,650,630,630,15000,"2011-03-15","RIGS"
660,660,640,660,68500,"2011-03-16","RIGS"
630,650,630,630,23500,"2011-03-17","RIGS"
630,630,630,630,5500,"2011-03-18","RIGS"
640,640,640,640,80000,"2011-03-21","RIGS"
640,640,640,640,80000,"2011-03-22","RIGS"
430,430,430,430,2500,"2011-03-23","RIGS"
660,680,650,660,125500,"2011-03-24","RIGS"
680,680,660,680,124500,"2011-03-25","RIGS"
660,660,660,660,3500,"2011-03-28","RIGS"
700,730,660,700,575000,"2011-03-29","RIGS"
710,710,700,710,116500,"2011-03-30","RIGS"
700,720,700,700,127500,"2011-03-31","RIGS"
690,770,670,690,288000,"2011-04-01","RIGS"
690,690,690,690,288000,"2011-04-04","RIGS"
690,690,690,690,288000,"2011-04-05","RIGS"
700,700,680,700,8500,"2011-04-06","RIGS"
700,700,680,700,22000,"2011-04-07","RIGS"
700,700,680,700,45000,"2011-04-08","RIGS"
680,690,680,680,182500,"2011-04-11","RIGS"
670,670,660,670,1000,"2011-04-12","RIGS"
680,680,680,680,1500,"2011-04-13","RIGS"
690,690,690,690,500,"2011-04-14","RIGS"
690,690,690,690,500,"2011-04-15","RIGS"
670,680,670,670,24000,"2011-04-18","RIGS"
660,670,660,660,33000,"2011-04-19","RIGS"
670,680,670,670,17500,"2011-04-20","RIGS"
670,670,670,670,1500,"2011-04-21","RIGS"
670,670,670,670,1500,"2011-04-25","RIGS"
670,670,660,670,84500,"2011-04-26","RIGS"
680,680,670,680,29000,"2011-04-27","RIGS"
690,690,680,690,16000,"2011-04-28","RIGS"
670,680,660,670,41000,"2011-04-29","RIGS"
680,690,680,680,9000,"2011-05-02","RIGS"
670,670,650,670,19000,"2011-05-03","RIGS"
680,700,660,680,96500,"2011-05-04","RIGS"
680,690,680,680,15500,"2011-05-05","RIGS"
670,680,650,670,54500,"2011-05-06","RIGS"
670,680,660,670,27500,"2011-05-09","RIGS"
680,690,670,680,65000,"2011-05-10","RIGS"
680,680,670,680,8500,"2011-05-11","RIGS"
680,680,660,680,6500,"2011-05-12","RIGS"
670,670,670,670,6500,"2011-05-13","RIGS"
680,680,660,680,94000,"2011-05-16","RIGS"
670,670,670,670,8000,"2011-05-18","RIGS"
690,720,660,690,392500,"2011-05-19","RIGS"
670,690,670,670,131000,"2011-05-20","RIGS"
650,670,650,650,190000,"2011-05-23","RIGS"
640,660,640,640,171000,"2011-05-24","RIGS"
660,660,640,660,32500,"2011-05-25","RIGS"
650,650,650,650,12000,"2011-05-26","RIGS"
670,670,650,670,7500,"2011-05-27","RIGS"
670,670,670,670,7500,"2011-05-30","RIGS"
670,670,670,670,7500,"2011-05-31","RIGS"
670,670,670,670,7500,"2011-06-01","RIGS"
660,660,660,660,2500,"2011-06-03","RIGS"
660,660,660,660,150000,"2011-06-06","RIGS"
640,650,640,640,5000,"2011-06-07","RIGS"
650,650,630,650,78500,"2011-06-08","RIGS"
640,640,640,640,11500,"2011-06-09","RIGS"
640,640,640,640,10000,"2011-06-10","RIGS"
650,650,650,650,17500,"2011-06-13","RIGS"
620,620,570,620,1500,"2011-06-14","RIGS"
620,620,620,620,1500,"2011-06-15","RIGS"
590,610,580,590,37500,"2011-06-16","RIGS"
590,600,570,590,43000,"2011-06-17","RIGS"
590,590,580,590,1000,"2011-06-20","RIGS"
590,590,590,590,2500,"2011-06-21","RIGS"
580,590,570,580,3000,"2011-06-22","RIGS"
580,580,580,580,3000,"2011-06-23","RIGS"
580,600,570,580,142000,"2011-06-24","RIGS"
580,580,580,580,142000,"2011-06-27","RIGS"
590,600,540,590,102500,"2011-06-28","RIGS"
590,590,590,590,102500,"2011-06-30","RIGS"
590,590,590,590,102500,"2011-07-01","RIGS"
590,590,590,590,0,"2011-07-04","RIGS"
560,570,560,560,24500,"2011-07-05","RIGS"
580,590,560,580,30000,"2011-07-06","RIGS"
590,590,570,590,47500,"2011-07-07","RIGS"
600,600,580,600,6500,"2011-07-08","RIGS"
560,560,560,560,2500,"2011-07-11","RIGS"
560,560,560,560,2500,"2011-07-12","RIGS"
560,560,560,560,2500,"2011-07-13","RIGS"
580,590,550,580,31500,"2011-07-14","RIGS"
600,600,580,600,50000,"2011-07-15","RIGS"
590,590,590,590,10000,"2011-07-18","RIGS"
590,590,590,590,10000,"2011-07-19","RIGS"
590,590,590,590,10000,"2011-07-20","RIGS"
630,630,570,630,128000,"2011-07-21","RIGS"
630,630,600,630,76500,"2011-07-22","RIGS"
640,640,630,640,100500,"2011-07-25","RIGS"
640,640,640,640,100500,"2011-07-26","RIGS"
630,640,630,630,28000,"2011-07-27","RIGS"
630,630,630,630,112500,"2011-07-28","RIGS"
610,620,600,610,199500,"2011-07-29","RIGS"
600,630,600,600,212500,"2011-08-01","RIGS"
610,610,610,610,2500,"2011-08-02","RIGS"
610,610,610,610,7500,"2011-08-03","RIGS"
620,620,620,620,55500,"2011-08-04","RIGS"
560,570,560,560,27000,"2011-08-05","RIGS"
540,540,540,540,2500,"2011-08-08","RIGS"
540,540,540,540,2500,"2011-08-09","RIGS"
540,540,540,540,2500,"2011-08-10","RIGS"
540,540,540,540,2500,"2011-08-11","RIGS"
560,560,560,560,2500,"2011-08-12","RIGS"
530,550,530,530,49500,"2011-08-15","RIGS"
620,620,590,620,30000,"2011-08-16","RIGS"
620,620,570,620,18000,"2011-08-18","RIGS"
590,590,550,590,21000,"2011-08-19","RIGS"
590,590,590,590,21000,"2011-08-22","RIGS"
550,560,550,550,15000,"2011-08-23","RIGS"
550,560,550,550,19500,"2011-08-24","RIGS"
560,560,560,560,1500,"2011-08-25","RIGS"
560,560,560,560,2500,"2011-08-26","RIGS"
600,600,570,600,1000,"2011-09-05","RIGS"
570,570,560,570,8000,"2011-09-06","RIGS"
620,620,600,620,6500,"2011-09-07","RIGS"
620,620,560,620,7000,"2011-09-08","RIGS"
620,620,600,620,23500,"2011-09-09","RIGS"
630,640,630,630,5500,"2011-09-12","RIGS"
630,630,630,630,5500,"2011-09-13","RIGS"
630,630,630,630,5500,"2011-09-14","RIGS"
580,580,560,580,45500,"2011-09-15","RIGS"
570,590,560,570,21000,"2011-09-16","RIGS"
580,580,580,580,1000,"2011-09-19","RIGS"
550,580,500,550,84500,"2011-09-20","RIGS"
550,550,550,550,84500,"2011-09-21","RIGS"
510,520,510,510,5500,"2011-09-22","RIGS"
510,510,500,510,26000,"2011-09-23","RIGS"
510,510,510,510,26000,"2011-09-26","RIGS"
510,510,510,510,26000,"2011-09-27","RIGS"
510,510,510,510,26000,"2011-09-28","RIGS"
510,510,510,510,26000,"2011-09-29","RIGS"
510,510,510,510,26000,"2011-09-30","RIGS"
510,510,510,510,26000,"2011-10-03","RIGS"
510,510,510,510,26000,"2011-10-04","RIGS"
510,510,510,510,26000,"2011-10-05","RIGS"
550,550,550,550,12500,"2011-10-06","RIGS"
550,550,550,550,12500,"2011-10-07","RIGS"
550,550,550,550,12500,"2011-10-10","RIGS"
550,560,450,550,7500,"2011-10-11","RIGS"
550,550,470,550,4500,"2011-10-12","RIGS"
495,495,495,495,2500,"2011-10-13","RIGS"
610,610,530,610,22500,"2011-10-14","RIGS"
620,620,540,620,16500,"2011-10-17","RIGS"
600,600,550,600,12500,"2011-10-18","RIGS"
600,600,550,600,15000,"2011-10-19","RIGS"
560,560,560,560,3000,"2011-10-20","RIGS"
600,600,590,600,2000,"2011-10-21","RIGS"
560,590,560,560,4500,"2011-10-24","RIGS"
590,590,510,590,11000,"2011-10-25","RIGS"
590,590,590,590,11000,"2011-10-26","RIGS"
600,600,590,600,6000,"2011-10-27","RIGS"
600,600,550,600,26500,"2011-10-28","RIGS"
540,550,540,540,12500,"2011-10-31","RIGS"
520,520,520,520,10000,"2011-11-01","RIGS"
550,550,530,550,4000,"2011-11-02","RIGS"
510,510,510,510,500,"2011-11-03","RIGS"
510,510,510,510,500,"2011-11-04","RIGS"
500,500,500,500,5000,"2011-11-07","RIGS"
500,500,500,500,5000,"2011-11-08","RIGS"
500,520,500,500,28500,"2011-11-09","RIGS"
500,500,500,500,28500,"2011-11-10","RIGS"
500,500,500,500,28500,"2011-11-11","RIGS"
530,530,500,530,14000,"2011-11-14","RIGS"
530,530,500,530,25500,"2011-11-15","RIGS"
500,500,500,500,75000,"2011-11-16","RIGS"
500,500,500,500,75000,"2011-11-17","RIGS"
520,520,520,520,500,"2011-11-18","RIGS"
490,490,490,490,20000,"2011-11-21","RIGS"
490,490,490,490,20000,"2011-11-22","RIGS"
500,500,500,500,5000,"2011-11-23","RIGS"
490,490,490,490,5000,"2011-11-24","RIGS"
485,485,485,485,15000,"2011-11-25","RIGS"
485,485,485,485,15000,"2011-11-28","RIGS"
485,485,485,485,15000,"2011-11-29","RIGS"
475,475,475,475,22500,"2011-11-30","RIGS"
475,475,475,475,0,"2011-12-01","RIGS"
470,470,470,470,22500,"2011-12-02","RIGS"
485,485,485,485,12500,"2011-12-05","RIGS"
485,485,485,485,12500,"2011-12-06","RIGS"
480,480,480,480,22000,"2011-12-07","RIGS"
455,455,455,455,9500,"2011-12-08","RIGS"
455,455,455,455,9500,"2011-12-09","RIGS"
455,455,455,455,9500,"2011-12-12","RIGS"
450,450,410,450,28000,"2011-12-13","RIGS"
450,450,450,450,28000,"2011-12-14","RIGS"
470,470,430,470,2000,"2011-12-15","RIGS"
470,470,470,470,2000,"2011-12-16","RIGS"
470,470,470,470,2000,"2011-12-19","RIGS"
470,470,470,470,2000,"2011-12-20","RIGS"
450,450,450,450,2000,"2011-12-21","RIGS"
485,485,425,485,10500,"2011-12-22","RIGS"
485,485,485,485,10500,"2011-12-23","RIGS"
485,485,485,485,10500,"2011-12-27","RIGS"
485,485,485,485,10500,"2011-12-28","RIGS"
495,495,495,495,500,"2011-12-29","RIGS"
495,495,495,495,500,"2011-12-30","RIGS"
465,465,465,465,5000,"2012-01-02","RIGS"
470,470,470,470,10000,"2012-01-03","RIGS"
470,470,470,470,10000,"2012-01-04","RIGS"
470,470,470,470,10000,"2012-01-05","RIGS"
470,470,470,470,10000,"2012-01-06","RIGS"
470,470,470,470,10000,"2012-01-09","RIGS"
445,450,425,445,7000,"2012-01-10","RIGS"
445,445,445,445,7000,"2012-01-11","RIGS"
445,445,435,445,10000,"2012-01-12","RIGS"
445,445,445,445,0,"2012-01-13","RIGS"
445,445,445,445,10000,"2012-01-16","RIGS"
455,455,445,455,33000,"2012-01-17","RIGS"
445,455,445,445,46000,"2012-01-18","RIGS"
445,445,445,445,46000,"2012-01-19","RIGS"
445,445,445,445,10000,"2012-01-20","RIGS"
445,445,445,445,5500,"2012-01-24","RIGS"
455,455,455,455,2500,"2012-01-25","RIGS"
455,455,455,455,2500,"2012-01-26","RIGS"
445,445,445,445,1000,"2012-01-27","RIGS"
445,445,445,445,1000,"2012-01-30","RIGS"
445,445,445,445,1000,"2012-01-31","RIGS"
445,445,445,445,1000,"2012-02-01","RIGS"
445,445,445,445,1000,"2012-02-02","RIGS"
445,445,445,445,2686500,"2012-02-03","RIGS"
405,430,405,405,12500,"2012-02-06","RIGS"
445,445,405,445,4500,"2012-02-07","RIGS"
445,445,445,445,4500,"2012-02-08","RIGS"
445,445,445,445,4500,"2012-02-09","RIGS"
445,445,445,445,4500,"2012-02-10","RIGS"
445,445,445,445,4500,"2012-02-13","RIGS"
445,445,445,445,4500,"2012-02-14","RIGS"
445,445,445,445,4500,"2012-02-15","RIGS"
445,445,445,445,4500,"2012-02-16","RIGS"
440,450,430,440,30500,"2012-02-17","RIGS"
440,440,440,440,30500,"2012-02-20","RIGS"
440,440,440,440,20000,"2012-02-21","RIGS"
440,455,430,440,47000,"2012-02-22","RIGS"
430,440,425,430,77500,"2012-02-23","RIGS"
430,430,430,430,77500,"2012-02-24","RIGS"
415,415,415,415,8500,"2012-02-27","RIGS"
415,415,415,415,8500,"2012-02-28","RIGS"
415,415,415,415,8500,"2012-02-29","RIGS"
510,510,415,510,1574500,"2012-03-01","RIGS"
580,630,510,580,4082000,"2012-03-02","RIGS"
550,620,520,550,1291000,"2012-03-05","RIGS"
510,590,495,510,1848500,"2012-03-06","RIGS"
510,530,480,510,2838000,"2012-03-07","RIGS"
495,520,495,495,611500,"2012-03-08","RIGS"
510,530,480,510,2,"2012-03-09","RIGS"
480,510,475,480,1370500,"2012-03-12","RIGS"
485,490,475,485,1094500,"2012-03-13","RIGS"
510,510,485,510,1444500,"2012-03-14","RIGS"
495,510,490,495,768500,"2012-03-15","RIGS"
495,500,485,495,613500,"2012-03-16","RIGS"
510,530,485,510,2953500,"2012-03-19","RIGS"
510,520,500,510,727000,"2012-03-20","RIGS"
630,630,495,630,8344500,"2012-03-21","RIGS"
560,660,560,560,4312000,"2012-03-22","RIGS"
590,630,550,590,2496000,"2012-03-26","RIGS"
590,620,580,590,436000,"2012-03-27","RIGS"
590,600,560,590,330500,"2012-03-28","RIGS"
600,620,580,600,1050000,"2012-03-29","RIGS"
590,610,580,590,664500,"2012-03-30","RIGS"
580,590,570,580,168000,"2012-04-02","RIGS"
580,580,580,580,0,"2012-04-03","RIGS"
560,570,550,560,55000,"2012-04-04","RIGS"
540,560,530,540,178500,"2012-04-05","RIGS"
550,580,530,550,715000,"2012-04-09","RIGS"
550,560,540,550,219500,"2012-04-10","RIGS"
540,560,530,540,57000,"2012-04-11","RIGS"
580,590,530,580,2225500,"2012-04-12","RIGS"
570,600,570,570,1888000,"2012-04-13","RIGS"
560,570,560,560,158000,"2012-04-16","RIGS"
570,570,560,570,167000,"2012-04-17","RIGS"
560,570,560,560,103500,"2012-04-18","RIGS"
660,660,570,660,8677000,"2012-04-19","RIGS"
680,730,670,680,8426000,"2012-04-20","RIGS"
630,730,620,630,1415000,"2012-04-23","RIGS"
640,670,630,640,559000,"2012-04-24","RIGS"
650,680,620,650,1587000,"2012-04-25","RIGS"
660,690,660,660,880500,"2012-04-26","RIGS"
620,650,620,620,173000,"2012-04-27","RIGS"
640,650,620,640,618500,"2012-04-30","RIGS"
630,670,630,630,477500,"2012-05-01","RIGS"
600,650,590,600,372000,"2012-05-02","RIGS"
610,630,610,610,303000,"2012-05-03","RIGS"
600,630,600,600,205500,"2012-05-04","RIGS"
580,590,560,580,601500,"2012-05-07","RIGS"
590,610,580,590,848500,"2012-05-08","RIGS"
580,590,560,580,387000,"2012-05-09","RIGS"
580,610,580,580,1542000,"2012-05-10","RIGS"
580,590,570,580,217000,"2012-05-11","RIGS"
520,580,520,520,501500,"2012-05-14","RIGS"
520,560,510,520,589000,"2012-05-15","RIGS"
495,520,490,495,376000,"2012-05-16","RIGS"
510,510,480,510,344500,"2012-05-21","RIGS"
530,530,500,530,259500,"2012-05-22","RIGS"
510,530,500,510,520000,"2012-05-23","RIGS"
495,510,495,495,149000,"2012-05-24","RIGS"
480,500,480,480,108500,"2012-05-25","RIGS"
500,500,480,500,108000,"2012-05-28","RIGS"
495,495,495,495,500,"2012-05-29","RIGS"
480,500,470,480,170500,"2012-05-30","RIGS"
470,485,470,470,120500,"2012-05-31","RIGS"
460,480,460,460,42000,"2012-06-01","RIGS"
460,460,460,460,42000,"2012-06-04","RIGS"
450,470,425,450,28000,"2012-06-05","RIGS"
450,470,445,450,4000,"2012-06-06","RIGS"
455,485,455,455,61500,"2012-06-07","RIGS"
445,450,445,445,5000,"2012-06-08","RIGS"
440,440,440,440,500,"2012-06-11","RIGS"
435,435,435,435,1000,"2012-06-12","RIGS"
435,435,435,435,500,"2012-06-13","RIGS"
465,465,435,465,12500,"2012-06-14","RIGS"
460,465,430,460,66000,"2012-06-15","RIGS"
450,450,450,450,2500,"2012-06-18","RIGS"
445,460,440,445,21500,"2012-06-19","RIGS"
455,460,445,455,34000,"2012-06-20","RIGS"
440,445,440,440,20000,"2012-06-21","RIGS"
425,425,425,425,2500,"2012-06-22","RIGS"
430,440,430,430,37000,"2012-06-25","RIGS"
430,450,430,435,64500,"2012-06-26","RIGS"
435,470,450,470,19000,"2012-06-27","RIGS"
440,440,440,440,2500,"2012-06-28","RIGS"
440,440,420,440,74500,"2012-06-29","RIGS"
440,445,440,440,52500,"2012-07-02","RIGS"
440,440,440,440,5000,"2012-07-03","RIGS"
445,450,435,445,45000,"2012-07-04","RIGS"
440,450,430,440,24000,"2012-07-05","RIGS"
435,435,435,435,5000,"2012-07-06","RIGS"
455,455,435,455,4000,"2012-07-09","RIGS"
450,450,440,450,3500,"2012-07-10","RIGS"
440,445,440,440,4500,"2012-07-11","RIGS"
445,445,445,445,17500,"2012-07-12","RIGS"
450,450,445,450,14500,"2012-07-13","RIGS"
445,445,440,445,15500,"2012-07-16","RIGS"
460,480,445,460,494500,"2012-07-17","RIGS"
455,460,455,455,66500,"2012-07-18","RIGS"
455,455,455,455,66500,"2012-07-19","RIGS"
445,445,445,445,48500,"2012-07-20","RIGS"
445,445,445,445,48500,"2012-07-23","RIGS"
450,450,430,450,41500,"2012-07-24","RIGS"
435,435,435,435,10000,"2012-07-25","RIGS"
435,435,430,435,60000,"2012-07-26","RIGS"
435,435,430,435,51500,"2012-07-27","RIGS"
430,430,430,430,20000,"2012-07-30","RIGS"
440,440,425,440,20000,"2012-07-31","RIGS"
550,550,460,550,954000,"2012-08-01","RIGS"
680,680,570,680,5497000,"2012-08-02","RIGS"
670,670,650,670,3,"2012-08-03","RIGS"
650,710,610,650,1523500,"2012-08-06","RIGS"
630,650,620,630,639000,"2012-08-07","RIGS"
660,680,630,660,8441000,"2012-08-08","RIGS"
650,680,640,650,3627000,"2012-08-09","RIGS"
610,650,610,610,1020000,"2012-08-10","RIGS"
590,640,590,590,1989000,"2012-08-13","RIGS"
590,610,590,590,543000,"2012-08-14","RIGS"
580,610,580,580,839500,"2012-08-15","RIGS"
590,600,580,590,532000,"2012-08-16","RIGS"
600,600,590,600,147000,"2012-08-23","RIGS"
600,610,580,600,720000,"2012-08-24","RIGS"
570,600,570,570,85000,"2012-08-27","RIGS"
580,590,570,580,221000,"2012-08-28","RIGS"
560,590,540,560,542000,"2012-08-29","RIGS"
540,560,540,540,491000,"2012-08-30","RIGS"
530,550,530,530,796000,"2012-08-31","RIGS"
570,620,530,570,8639000,"2012-09-03","RIGS"
550,580,540,550,2511500,"2012-09-04","RIGS"
540,550,530,540,331500,"2012-09-05","RIGS"
540,560,530,540,1473000,"2012-09-06","RIGS"
540,560,530,540,2734000,"2012-09-07","RIGS"
520,540,510,520,979500,"2012-09-10","RIGS"
520,550,500,520,4439500,"2012-09-11","RIGS"
520,520,500,520,1780000,"2012-09-12","RIGS"
500,520,500,500,880000,"2012-09-13","RIGS"
510,520,500,510,2605000,"2012-09-14","RIGS"
510,520,510,510,1360500,"2012-09-17","RIGS"
500,510,495,500,2020000,"2012-09-18","RIGS"
500,510,495,500,1320500,"2012-09-19","RIGS"
500,510,495,500,930000,"2012-09-20","RIGS"
500,500,495,500,745000,"2012-09-21","RIGS"
495,510,490,495,1445500,"2012-09-24","RIGS"
495,495,485,495,989000,"2012-09-25","RIGS"
475,490,475,475,1727000,"2012-09-26","RIGS"
485,490,475,485,2537000,"2012-09-27","RIGS"
475,485,475,475,663000,"2012-09-28","RIGS"
480,480,475,480,318000,"2012-10-01","RIGS"
500,550,475,500,15677000,"2012-10-02","RIGS"
500,500,490,500,1550000,"2012-10-03","RIGS"
500,500,495,500,418500,"2012-10-04","RIGS"
500,510,495,500,1831500,"2012-10-05","RIGS"
490,500,490,490,1131000,"2012-10-08","RIGS"
495,495,490,495,946000,"2012-10-09","RIGS"
500,500,490,500,232000,"2012-10-10","RIGS"
495,500,490,495,662500,"2012-10-11","RIGS"
490,495,490,490,256000,"2012-10-12","RIGS"
495,495,490,495,259000,"2012-10-15","RIGS"
500,520,495,500,9419000,"2012-10-16","RIGS"
500,510,495,500,2344500,"2012-10-17","RIGS"
490,500,490,490,436000,"2012-10-18","RIGS"
490,495,490,490,512000,"2012-10-19","RIGS"
490,495,490,490,917000,"2012-10-22","RIGS"
490,495,490,490,180000,"2012-10-23","RIGS"
490,495,490,490,437000,"2012-10-24","RIGS"
490,495,485,490,348500,"2012-10-25","RIGS"
490,490,485,490,284500,"2012-10-29","RIGS"
490,490,485,490,662500,"2012-10-30","RIGS"
490,490,485,490,96500,"2012-10-31","RIGS"
475,490,470,475,1854500,"2012-11-01","RIGS"
485,485,475,485,578000,"2012-11-02","RIGS"
475,485,475,475,307500,"2012-11-05","RIGS"
470,480,465,470,849000,"2012-11-06","RIGS"
475,475,465,475,139500,"2012-11-07","RIGS"
465,475,460,465,841500,"2012-11-08","RIGS"
470,470,460,470,399500,"2012-11-09","RIGS"
465,470,460,465,121000,"2012-11-12","RIGS"
460,470,460,460,1018000,"2012-11-13","RIGS"
470,475,455,470,1152000,"2012-11-14","RIGS"
460,470,460,460,381500,"2012-11-19","RIGS"
460,465,460,460,645000,"2012-11-20","RIGS"
455,460,455,455,323500,"2012-11-21","RIGS"
460,470,450,460,1114000,"2012-11-22","RIGS"
460,475,460,460,464000,"2012-11-23","RIGS"
460,465,455,460,794500,"2012-11-26","RIGS"
455,460,455,455,195000,"2012-11-27","RIGS"
450,470,450,450,958500,"2012-11-28","RIGS"
450,460,450,450,198500,"2012-11-29","RIGS"
455,460,450,455,599000,"2012-11-30","RIGS"
445,450,445,445,118000,"2012-12-03","RIGS"
445,460,445,445,896000,"2012-12-04","RIGS"
450,455,450,450,125500,"2012-12-05","RIGS"
455,455,445,455,63500,"2012-12-06","RIGS"
455,455,445,455,157500,"2012-12-07","RIGS"
450,450,450,450,277000,"2012-12-10","RIGS"
450,450,445,450,70500,"2012-12-11","RIGS"
440,455,440,440,450000,"2012-12-12","RIGS"
445,460,440,445,1285000,"2012-12-13","RIGS"
445,460,445,445,565500,"2012-12-14","RIGS"
445,450,445,445,167000,"2012-12-17","RIGS"
450,455,445,450,202000,"2012-12-18","RIGS"
455,455,450,455,457500,"2012-12-19","RIGS"
465,465,455,465,703000,"2012-12-20","RIGS"
480,500,465,480,7252000,"2012-12-21","RIGS"
460,480,445,460,3,"2012-12-26","RIGS"
455,460,450,455,673500,"2012-12-27","RIGS"
455,455,450,455,242500,"2012-12-28","RIGS"
450,455,450,450,432000,"2013-01-02","RIGS"
455,460,450,455,131500,"2013-01-03","RIGS"
465,465,455,465,205500,"2013-01-04","RIGS"
465,470,460,465,362000,"2013-01-07","RIGS"
450,465,450,450,1809500,"2013-01-08","RIGS"
450,485,450,450,5393000,"2013-01-09","RIGS"
440,455,435,440,9618500,"2013-01-10","RIGS"
530,540,440,530,35916000,"2013-01-11","RIGS"
495,550,495,495,14552500,"2013-01-14","RIGS"
560,570,485,560,34885500,"2013-01-15","RIGS"
560,570,520,560,10268500,"2013-01-16","RIGS"
540,570,530,540,5459500,"2013-01-17","RIGS"
540,550,520,540,2214500,"2013-01-18","RIGS"
580,610,530,580,19840000,"2013-01-21","RIGS"
580,580,580,580,0,"2013-01-22","RIGS"
570,580,540,570,4763000,"2013-01-23","RIGS"
560,580,560,560,1785500,"2013-01-25","RIGS"
550,570,540,550,3072500,"2013-01-28","RIGS"
550,560,540,550,2440500,"2013-01-29","RIGS"
550,560,540,550,2114000,"2013-01-30","RIGS"
580,590,550,580,7854000,"2013-01-31","RIGS"
570,590,550,570,4051000,"2013-02-01","RIGS"
560,570,550,560,2116000,"2013-02-04","RIGS"
560,570,550,560,2069000,"2013-02-05","RIGS"
560,560,550,560,1389500,"2013-02-06","RIGS"
550,560,540,550,285500,"2013-02-07","RIGS"
550,560,540,550,201500,"2013-02-08","RIGS"
540,550,540,540,934500,"2013-02-11","RIGS"
560,560,550,560,1859000,"2013-02-12","RIGS"
540,560,540,540,1478500,"2013-02-13","RIGS"
530,560,530,530,1973500,"2013-02-14","RIGS"
540,550,530,540,213000,"2013-02-15","RIGS"
530,550,520,530,2973500,"2013-02-18","RIGS"
520,540,510,520,2307500,"2013-02-19","RIGS"
510,530,510,510,837500,"2013-02-20","RIGS"
510,520,500,510,548500,"2013-02-21","RIGS"
520,530,520,520,194000,"2013-02-22","RIGS"
520,520,510,520,149000,"2013-02-25","RIGS"
500,520,500,500,1298000,"2013-02-26","RIGS"
520,520,510,520,643000,"2013-02-27","RIGS"
510,520,510,510,411500,"2013-02-28","RIGS"
500,510,500,500,709000,"2013-03-01","RIGS"
500,500,495,500,797000,"2013-03-04","RIGS"
520,540,500,520,2065000,"2013-03-05","RIGS"
520,530,510,520,274500,"2013-03-06","RIGS"
530,530,510,530,155000,"2013-03-07","RIGS"
530,540,520,530,276500,"2013-03-08","RIGS"
530,530,510,530,457500,"2013-03-11","RIGS"
560,570,520,560,5356500,"2013-03-13","RIGS"
550,570,530,550,3023000,"2013-03-14","RIGS"
550,560,540,550,597500,"2013-03-15","RIGS"
530,540,530,530,742500,"2013-03-18","RIGS"
530,560,530,530,1097000,"2013-03-19","RIGS"
520,540,510,520,1379500,"2013-03-20","RIGS"
500,530,500,500,1305000,"2013-03-21","RIGS"
510,520,500,510,505000,"2013-03-22","RIGS"
510,520,510,510,375000,"2013-03-25","RIGS"
520,520,500,520,684000,"2013-03-26","RIGS"
520,520,510,520,623000,"2013-03-27","RIGS"
510,520,500,510,2016500,"2013-03-28","RIGS"
495,510,495,495,3181500,"2013-04-01","RIGS"
530,540,500,530,9660500,"2013-04-02","RIGS"
520,550,520,520,3,"2013-04-03","RIGS"
520,530,510,520,391500,"2013-04-04","RIGS"
510,530,510,510,632500,"2013-04-05","RIGS"
495,510,495,495,1740000,"2013-04-08","RIGS"
510,510,495,510,538000,"2013-04-09","RIGS"
510,510,495,510,341000,"2013-04-10","RIGS"
500,520,500,500,545500,"2013-04-11","RIGS"
510,530,510,510,1545000,"2013-04-12","RIGS"
510,520,500,510,862000,"2013-04-15","RIGS"
500,510,495,500,1054000,"2013-04-16","RIGS"
500,500,500,500,511000,"2013-04-17","RIGS"
500,510,500,500,246500,"2013-04-18","RIGS"
500,510,495,500,290000,"2013-04-19","RIGS"
500,510,495,510,3,"2013-04-22","RIGS"
500,500,500,500,0,"2013-04-23","RIGS"
500,500,495,500,291500,"2013-04-24","RIGS"
495,510,495,495,367000,"2013-04-25","RIGS"
495,495,485,495,926000,"2013-04-26","RIGS"
490,490,485,485,201500,"2013-04-29","RIGS"
485,485,455,460,3,"2013-04-30","RIGS"
455,475,435,440,2765000,"2013-05-01","RIGS"
440,450,440,440,2156500,"2013-05-02","RIGS"
440,445,420,425,688500,"2013-05-03","RIGS"
440,440,410,410,3,"2013-05-06","RIGS"
410,410,375,380,3,"2013-05-07","RIGS"
380,380,365,380,2262000,"2013-05-08","RIGS"
375,375,370,375,699500,"2013-05-10","RIGS"
375,375,370,370,358000,"2013-05-13","RIGS"
370,370,370,370,389500,"2013-05-14","RIGS"
375,395,370,390,2728000,"2013-05-15","RIGS"
395,395,380,385,558000,"2013-05-16","RIGS"
385,385,370,375,481000,"2013-05-17","RIGS"
375,380,370,375,337500,"2013-05-20","RIGS"
375,390,375,375,890000,"2013-05-21","RIGS"
380,385,375,380,483500,"2013-05-22","RIGS"
380,385,370,375,330000,"2013-05-23","RIGS"
380,380,375,375,150000,"2013-05-24","RIGS"
375,375,365,375,161000,"2013-05-27","RIGS"
370,380,370,375,242000,"2013-05-28","RIGS"
370,375,370,370,191000,"2013-05-29","RIGS"
370,370,365,370,78000,"2013-05-30","RIGS"
370,370,360,370,190000,"2013-05-31","RIGS"
360,365,350,360,285500,"2013-06-03","RIGS"
360,360,350,360,231000,"2013-06-04","RIGS"
350,355,345,355,181000,"2013-06-05","RIGS"
350,350,335,345,389000,"2013-06-07","RIGS"
345,350,325,335,296000,"2013-06-10","RIGS"
335,335,310,330,103500,"2013-06-11","RIGS"
320,325,310,310,109500,"2013-06-12","RIGS"
300,320,300,320,3,"2013-06-13","RIGS"
320,325,315,325,127500,"2013-06-14","RIGS"
310,320,305,320,13500,"2013-06-17","RIGS"
320,320,305,310,433000,"2013-06-18","RIGS"
310,315,305,310,201500,"2013-06-19","RIGS"
305,310,300,305,278000,"2013-06-20","RIGS"
300,305,290,305,66500,"2013-06-21","RIGS"
300,300,290,300,28500,"2013-06-24","RIGS"
280,300,280,300,3,"2013-06-25","RIGS"
295,295,280,295,23500,"2013-06-26","RIGS"
295,300,285,290,61000,"2013-06-27","RIGS"
300,300,290,300,137500,"2013-06-28","RIGS"
295,320,295,320,3,"2013-07-01","RIGS"
320,320,320,320,2500,"2013-07-02","RIGS"
290,295,280,290,231000,"2013-07-03","RIGS"
295,295,290,290,13000,"2013-07-04","RIGS"
285,290,285,290,6000,"2013-07-05","RIGS"
290,290,275,280,79500,"2013-07-08","RIGS"
280,280,270,275,136500,"2013-07-09","RIGS"
260,275,260,275,47500,"2013-07-10","RIGS"
265,300,265,280,39000,"2013-07-11","RIGS"
295,295,270,285,55500,"2013-07-12","RIGS"
285,290,285,290,183000,"2013-07-15","RIGS"
280,305,280,305,272000,"2013-07-16","RIGS"
305,305,305,305,15000,"2013-07-17","RIGS"
300,300,295,300,31500,"2013-07-18","RIGS"
300,315,300,305,199000,"2013-07-19","RIGS"
305,310,295,300,146500,"2013-07-22","RIGS"
300,305,300,305,182500,"2013-07-23","RIGS"
300,300,295,300,692500,"2013-07-24","RIGS"
300,300,295,300,45500,"2013-07-25","RIGS"
300,305,300,305,113500,"2013-07-26","RIGS"
295,305,295,305,15000,"2013-07-29","RIGS"
295,300,295,300,32500,"2013-07-30","RIGS"
300,300,290,300,72500,"2013-07-31","RIGS"
295,295,295,295,12500,"2013-08-01","RIGS"
295,300,290,300,11500,"2013-08-02","RIGS"
295,305,295,305,105000,"2013-08-12","RIGS"
300,300,300,300,15500,"2013-08-13","RIGS"
300,300,300,300,15500,"2013-08-14","RIGS"
305,305,305,305,500,"2013-08-15","RIGS"
305,305,305,305,500,"2013-08-16","RIGS"
290,290,290,290,25000,"2013-08-19","RIGS"
290,290,290,290,25000,"2013-08-20","RIGS"
290,290,290,290,25000,"2013-08-21","RIGS"
250,285,250,285,8000,"2013-08-22","RIGS"
285,285,285,285,8000,"2013-08-23","RIGS"
285,285,285,285,1500,"2013-08-26","RIGS"
250,250,235,240,40500,"2013-08-27","RIGS"
235,290,235,290,53500,"2013-08-28","RIGS"
240,270,235,270,8500,"2013-08-29","RIGS"
260,275,255,275,135500,"2013-08-30","RIGS"
260,275,260,275,523500,"2013-09-02","RIGS"
265,270,265,270,20500,"2013-09-03","RIGS"
270,285,265,265,34500,"2013-09-04","RIGS"
260,260,245,255,294000,"2013-09-05","RIGS"
260,260,255,255,11000,"2013-09-06","RIGS"
265,265,250,260,91500,"2013-09-09","RIGS"
250,265,240,240,310000,"2013-09-10","RIGS"
245,265,245,250,646000,"2013-09-11","RIGS"
250,260,250,260,4000,"2013-09-12","RIGS"
255,255,255,255,5000,"2013-09-13","RIGS"
265,265,265,265,500,"2013-09-16","RIGS"
250,255,250,250,68000,"2013-09-17","RIGS"
255,255,250,250,26500,"2013-09-18","RIGS"
235,280,235,260,208500,"2013-09-19","RIGS"
260,260,250,260,122500,"2013-09-20","RIGS"
260,260,250,250,251500,"2013-09-23","RIGS"
250,250,250,250,110000,"2013-09-24","RIGS"
245,250,245,250,20000,"2013-09-25","RIGS"
260,265,250,260,102000,"2013-09-26","RIGS"
265,275,260,260,543500,"2013-09-27","RIGS"
250,250,250,250,3500,"2013-09-30","RIGS"
250,250,250,250,6500,"2013-10-01","RIGS"
250,260,250,250,278500,"2013-10-02","RIGS"
255,270,250,250,141500,"2013-10-03","RIGS"
280,280,255,265,76500,"2013-10-04","RIGS"
265,265,265,265,500,"2013-10-07","RIGS"
255,265,255,260,24500,"2013-10-08","RIGS"
260,260,260,260,24500,"2013-10-09","RIGS"
260,260,260,260,24500,"2013-10-10","RIGS"
280,280,260,260,5000,"2013-10-11","RIGS"
260,280,260,270,24500,"2013-10-16","RIGS"
275,300,275,280,4776500,"2013-10-17","RIGS"
280,290,275,280,41000,"2013-10-18","RIGS"
290,310,285,285,5445000,"2013-10-21","RIGS"
285,285,280,285,257000,"2013-10-22","RIGS"
285,285,280,280,307500,"2013-10-23","RIGS"
280,280,275,275,218500,"2013-10-24","RIGS"
280,285,275,280,588000,"2013-10-25","RIGS"
280,290,280,280,328000,"2013-10-28","RIGS"
280,280,280,280,70000,"2013-10-29","RIGS"
280,295,280,285,2344000,"2013-10-30","RIGS"
285,290,285,285,914500,"2013-10-31","RIGS"
285,285,280,280,342000,"2013-11-01","RIGS"
280,285,280,280,210500,"2013-11-04","RIGS"
280,280,280,280,55000,"2013-11-06","RIGS"
280,290,280,285,1312500,"2013-11-07","RIGS"
285,290,285,290,211500,"2013-11-08","RIGS"
290,290,285,285,74000,"2013-11-11","RIGS"
290,290,280,280,624500,"2013-11-12","RIGS"
280,280,270,270,182500,"2013-11-13","RIGS"
270,285,270,275,825500,"2013-11-14","RIGS"
275,280,275,275,112500,"2013-11-15","RIGS"
280,280,260,260,660000,"2013-11-18","RIGS"
270,270,270,270,9500,"2013-11-19","RIGS"
270,270,270,270,21500,"2013-11-20","RIGS"
265,305,260,295,4187500,"2013-11-21","RIGS"
300,310,290,295,11185000,"2013-11-22","RIGS"
290,305,290,295,2029000,"2013-11-25","RIGS"
295,295,290,290,436500,"2013-11-26","RIGS"
290,305,285,290,5154000,"2013-11-27","RIGS"
290,300,285,285,404000,"2013-11-28","RIGS"
280,280,270,275,124000,"2013-11-29","RIGS"
275,285,275,285,31500,"2013-12-02","RIGS"
280,290,275,275,85000,"2013-12-03","RIGS"
280,280,275,275,24000,"2013-12-04","RIGS"
280,280,275,275,121500,"2013-12-05","RIGS"
280,280,275,275,17500,"2013-12-06","RIGS"
270,270,270,270,135500,"2013-12-09","RIGS"
275,275,270,270,5500,"2013-12-10","RIGS"
265,265,265,265,7500,"2013-12-11","RIGS"
270,270,265,265,63000,"2013-12-12","RIGS"
255,260,255,255,36500,"2013-12-13","RIGS"
260,260,240,240,32000,"2013-12-16","RIGS"
260,265,245,255,42500,"2013-12-17","RIGS"
260,260,260,260,500,"2013-12-18","RIGS"
260,260,260,260,500,"2013-12-19","RIGS"
250,250,250,250,2500,"2013-12-20","RIGS"
250,250,250,250,500,"2013-12-23","RIGS"
250,250,240,240,21000,"2013-12-24","RIGS"
245,245,240,240,34000,"2013-12-27","RIGS"
240,250,240,245,31500,"2013-12-30","RIGS"
240,245,240,245,70500,"2014-01-02","RIGS"
245,245,240,240,27000,"2014-01-03","RIGS"
235,235,235,235,600,"2014-01-06","RIGS"
235,235,235,235,300,"2014-01-07","RIGS"
231,235,230,235,25000,"2014-01-08","RIGS"
225,225,225,225,500,"2014-01-09","RIGS"
225,225,225,225,500,"2014-01-10","RIGS"
230,235,229,231,97700,"2014-01-13","RIGS"
239,241,226,241,31700,"2014-01-15","RIGS"
241,241,241,241,20000,"2014-01-16","RIGS"
241,241,241,241,4600,"2014-01-17","RIGS"
241,241,241,241,0,"2014-01-20","RIGS"
241,241,241,241,0,"2014-01-21","RIGS"
241,241,241,241,0,"2014-01-22","RIGS"
225,239,225,233,31400,"2014-01-23","RIGS"
235,235,234,235,9300,"2014-01-24","RIGS"
232,238,226,238,111300,"2014-01-27","RIGS"
227,227,227,227,2000,"2014-01-28","RIGS"
220,234,220,223,1500,"2014-01-29","RIGS"
217,225,217,225,2200,"2014-01-30","RIGS"
232,233,232,233,4300,"2014-02-03","RIGS"
225,225,222,225,47500,"2014-02-04","RIGS"
225,225,225,225,0,"2014-02-05","RIGS"
225,225,225,225,100,"2014-02-06","RIGS"
221,225,220,225,4000,"2014-02-07","RIGS"
223,227,223,227,69000,"2014-02-10","RIGS"
227,227,227,227,0,"2014-02-11","RIGS"
227,227,227,227,0,"2014-02-12","RIGS"
225,225,225,225,47300,"2014-02-13","RIGS"
225,225,223,223,148200,"2014-02-14","RIGS"
223,223,222,222,368700,"2014-02-17","RIGS"
222,223,222,223,206000,"2014-02-18","RIGS"
223,223,222,223,125500,"2014-02-19","RIGS"
223,223,223,223,2000,"2014-02-20","RIGS"
223,223,223,223,0,"2014-02-21","RIGS"
221,222,220,222,56700,"2014-02-24","RIGS"
221,225,221,225,45300,"2014-02-25","RIGS"
230,230,230,230,5000,"2014-02-26","RIGS"
230,230,230,230,0,"2014-02-27","RIGS"
230,230,230,230,0,"2014-02-28","RIGS"
222,222,222,222,100,"2014-03-03","RIGS"
222,222,222,222,0,"2014-03-04","RIGS"
222,222,222,222,100500,"2014-03-05","RIGS"
230,230,222,222,120000,"2014-03-06","RIGS"
222,222,222,222,0,"2014-03-07","RIGS"
222,235,222,235,26300,"2014-03-10","RIGS"
235,240,229,240,4900,"2014-03-11","RIGS"
239,239,233,233,28900,"2014-03-12","RIGS"
230,234,225,234,15000,"2014-03-13","RIGS"
235,235,222,222,10100,"2014-03-14","RIGS"
222,223,222,222,357000,"2014-03-17","RIGS"
222,227,222,223,116500,"2014-03-18","RIGS"
235,240,225,225,75800,"2014-03-19","RIGS"
225,234,225,234,140000,"2014-03-20","RIGS"
226,235,226,235,12100,"2014-03-21","RIGS"
235,235,235,235,0,"2014-03-24","RIGS"
235,235,235,235,1000,"2014-03-25","RIGS"
230,230,230,230,47500,"2014-03-26","RIGS"
230,230,225,225,60600,"2014-03-27","RIGS"
225,225,225,225,0,"2014-03-28","RIGS"
225,235,225,235,138500,"2014-04-01","RIGS"
235,236,235,236,35000,"2014-04-02","RIGS"
238,238,238,238,200,"2014-04-03","RIGS"
240,240,240,240,100,"2014-04-04","RIGS"
234,240,233,239,165800,"2014-04-07","RIGS"
240,240,236,236,196000,"2014-04-08","RIGS"
236,236,236,236,0,"2014-04-09","RIGS"
219,239,219,238,3100,"2014-04-10","RIGS"
238,238,238,238,0,"2014-04-11","RIGS"
225,235,225,235,16900,"2014-04-14","RIGS"
222,222,222,222,900,"2014-04-15","RIGS"
222,232,218,232,363800,"2014-04-16","RIGS"
232,234,216,234,165600,"2014-04-17","RIGS"
220,227,220,227,53300,"2014-04-21","RIGS"
219,228,216,228,105100,"2014-04-22","RIGS"
220,221,218,218,60400,"2014-04-23","RIGS"
216,219,216,219,59500,"2014-04-24","RIGS"
216,225,215,225,109500,"2014-04-25","RIGS"
218,224,216,224,20800,"2014-04-28","RIGS"
215,223,213,223,113500,"2014-04-29","RIGS"
223,223,223,223,0,"2014-04-30","RIGS"
214,214,214,214,21400,"2014-05-02","RIGS"
214,225,214,214,67600,"2014-05-05","RIGS"
215,215,213,213,13700,"2014-05-06","RIGS"
213,215,213,213,60800,"2014-05-07","RIGS"
215,215,212,212,3100,"2014-05-08","RIGS"
212,212,212,212,0,"2014-05-09","RIGS"
212,212,212,212,0,"2014-05-12","RIGS"
217,217,217,217,3900,"2014-05-13","RIGS"
216,216,211,211,53000,"2014-05-14","RIGS"
211,211,211,211,0,"2014-05-16","RIGS"
205,205,205,205,20000,"2014-05-19","RIGS"
205,205,205,205,0,"2014-05-20","RIGS"
210,215,210,210,48000,"2014-05-21","RIGS"
200,202,200,200,10100,"2014-05-22","RIGS"
210,210,210,210,7000,"2014-05-23","RIGS"
204,206,204,204,68000,"2014-05-26","RIGS"
205,205,205,205,41200,"2014-05-28","RIGS"
205,205,200,205,264200,"2014-05-30","RIGS"
205,205,201,205,57000,"2014-06-02","RIGS"
201,205,201,201,105000,"2014-06-03","RIGS"
201,201,201,201,0,"2014-06-04","RIGS"
201,201,201,201,0,"2014-06-05","RIGS"
201,201,201,201,25000,"2014-06-06","RIGS"
200,200,200,200,80000,"2014-06-09","RIGS"
209,211,209,209,2700,"2014-06-10","RIGS"
200,200,200,200,98900,"2014-06-11","RIGS"
200,200,200,200,21000,"2014-06-12","RIGS"
200,200,200,200,10000,"2014-06-13","RIGS"
200,200,200,200,30000,"2014-06-16","RIGS"
198,198,198,198,5000,"2014-06-17","RIGS"
199,199,199,199,2e+05,"2014-06-18","RIGS"
198,199,197,198,36500,"2014-06-19","RIGS"
198,198,198,198,25200,"2014-06-20","RIGS"
195,197,195,195,103400,"2014-06-23","RIGS"
200,210,200,200,3900,"2014-06-24","RIGS"
200,200,200,200,0,"2014-06-25","RIGS"
200,200,200,200,0,"2014-06-26","RIGS"
200,200,200,200,0,"2014-06-27","RIGS"
200,200,200,200,0,"2014-06-30","RIGS"
200,200,200,200,2500,"2014-07-01","RIGS"
193,193,193,193,10000,"2014-07-02","RIGS"
193,193,193,193,0,"2014-07-03","RIGS"
200,220,190,200,28000,"2014-07-04","RIGS"
217,217,217,217,100,"2014-07-07","RIGS"
217,217,217,217,0,"2014-07-08","RIGS"
217,217,217,217,0,"2014-07-09","RIGS"
180,180,180,180,25000,"2014-07-10","RIGS"
160,185,160,160,10000,"2014-07-11","RIGS"
199,200,170,199,800,"2014-07-14","RIGS"
230,230,230,230,100,"2014-07-15","RIGS"
230,230,230,230,0,"2014-07-16","RIGS"
230,230,230,230,0,"2014-07-17","RIGS"
230,230,230,230,0,"2014-07-18","RIGS"
230,230,230,230,0,"2014-07-21","RIGS"
227,227,227,227,100,"2014-07-22","RIGS"
227,227,227,227,0,"2014-07-23","RIGS"
227,227,227,227,0,"2014-07-24","RIGS"
240,240,240,240,100,"2014-07-25","RIGS"
240,240,240,240,0,"2014-08-04","RIGS"
240,240,240,240,0,"2014-08-05","RIGS"
239,260,201,239,79500,"2014-08-06","RIGS"
239,239,239,239,0,"2014-08-07","RIGS"
239,239,239,239,100,"2014-08-08","RIGS"
230,250,220,230,1000,"2014-08-11","RIGS"
232,263,225,232,12849000,"2014-08-12","RIGS"
282,283,230,282,24158700,"2014-08-13","RIGS"
268,284,265,268,2390300,"2014-08-14","RIGS"
257,283,257,257,31077100,"2014-08-15","RIGS"
247,261,245,247,22533900,"2014-08-18","RIGS"
244,250,244,244,1131000,"2014-08-19","RIGS"
244,250,240,244,1056900,"2014-08-20","RIGS"
241,250,240,241,279000,"2014-08-21","RIGS"
240,243,240,240,573700,"2014-08-22","RIGS"
242,255,241,242,3312500,"2014-08-25","RIGS"
242,245,242,242,818300,"2014-08-26","RIGS"
242,243,242,242,422100,"2014-08-27","RIGS"
241,247,241,241,524900,"2014-08-28","RIGS"
242,244,241,242,719800,"2014-08-29","RIGS"
241,242,241,241,250300,"2014-09-01","RIGS"
243,246,242,243,1034800,"2014-09-02","RIGS"
250,251,241,250,1402400,"2014-09-03","RIGS"
250,253,249,250,404700,"2014-09-04","RIGS"
253,256,251,253,139600,"2014-09-05","RIGS"
255,255,250,255,153500,"2014-09-08","RIGS"
255,260,254,255,546000,"2014-09-09","RIGS"
255,263,250,255,311900,"2014-09-10","RIGS"
259,261,255,259,864400,"2014-09-11","RIGS"
256,259,256,256,376700,"2014-09-12","RIGS"
253,253,249,253,592800,"2014-09-15","RIGS"
263,266,251,263,773000,"2014-09-16","RIGS"
272,273,260,272,555900,"2014-09-17","RIGS"
290,299,271,290,2147300,"2014-09-18","RIGS"
327,334,290,327,3526500,"2014-09-19","RIGS"
307,340,307,307,820300,"2014-09-22","RIGS"
292,315,290,292,760900,"2014-09-23","RIGS"
304,309,292,304,591100,"2014-09-24","RIGS"
310,325,300,310,863300,"2014-09-25","RIGS"
300,310,290,300,791200,"2014-09-26","RIGS"
301,310,295,301,182400,"2014-09-29","RIGS"
302,308,300,302,745300,"2014-09-30","RIGS"
303,310,295,303,136600,"2014-10-01","RIGS"
304,306,295,304,373800,"2014-10-02","RIGS"
301,310,298,301,213200,"2014-10-03","RIGS"
300,306,298,300,169100,"2014-10-06","RIGS"
329,333,302,329,1077000,"2014-10-07","RIGS"
350,355,320,350,2935700,"2014-10-08","RIGS"
362,373,346,362,2167400,"2014-10-09","RIGS"
364,370,348,364,999200,"2014-10-10","RIGS"
355,369,355,355,301800,"2014-10-13","RIGS"
378,383,355,378,2031500,"2014-10-14","RIGS"
370,391,370,370,1814400,"2014-10-15","RIGS"
361,366,355,361,610200,"2014-10-16","RIGS"
360,375,359,360,197900,"2014-10-17","RIGS"
342,365,333,342,264500,"2014-10-20","RIGS"
347,348,332,347,239500,"2014-10-21","RIGS"
355,365,348,355,272800,"2014-10-22","RIGS"
354,369,349,354,401700,"2014-10-23","RIGS"
348,366,348,348,664600,"2014-10-24","RIGS"
349,365,342,349,325500,"2014-10-27","RIGS"
362,368,335,362,523600,"2014-10-28","RIGS"
360,370,350,360,74700,"2014-10-29","RIGS"
351,359,349,351,77000,"2014-10-30","RIGS"
335,357,335,335,4467900,"2014-10-31","RIGS"
303,340,303,303,737900,"2014-11-03","RIGS"
302,309,292,302,279600,"2014-11-04","RIGS"
294,306,285,294,954300,"2014-11-05","RIGS"
275,305,275,275,353900,"2014-11-06","RIGS"
284,285,277,284,52600,"2014-11-07","RIGS"
273,300,272,273,69800,"2014-11-10","RIGS"
278,280,265,278,345200,"2014-11-11","RIGS"
281,290,276,281,17400,"2014-11-12","RIGS"
267,281,261,267,156700,"2014-11-13","RIGS"
271,272,266,271,369500,"2014-11-14","RIGS"
271,290,275,275,23100,"2014-11-17","RIGS"
287,290,275,287,505800,"2014-11-18","RIGS"
289,289,289,289,700,"2014-11-19","RIGS"
273,293,273,273,359700,"2014-11-20","RIGS"
285,290,275,285,41900,"2014-11-21","RIGS"
273,290,273,273,113200,"2014-11-24","RIGS"
270,283,263,270,39500,"2014-11-25","RIGS"
280,281,265,280,465500,"2014-11-26","RIGS"
282,285,281,282,79700,"2014-11-27","RIGS"
272,272,272,272,5900,"2014-11-28","RIGS"
280,280,270,270,51100,"2014-12-01","RIGS"
270,290,266,289,546800,"2014-12-02","RIGS"
290,290,280,280,137300,"2014-12-03","RIGS"
279,280,279,279,93500,"2014-12-04","RIGS"
271,276,270,276,41400,"2014-12-05","RIGS"
266,273,265,270,27400,"2014-12-08","RIGS"
278,278,265,278,1500,"2014-12-09","RIGS"
267,280,267,279,10400,"2014-12-10","RIGS"
280,280,271,271,18200,"2014-12-11","RIGS"
272,272,272,272,10000,"2014-12-12","RIGS"
272,280,272,280,107200,"2014-12-15","RIGS"
280,282,251,260,269100,"2014-12-16","RIGS"
265,280,261,275,88800,"2014-12-17","RIGS"
278,278,278,278,100,"2014-12-18","RIGS"
282,282,266,268,41100,"2014-12-19","RIGS"
285,285,271,271,18200,"2014-12-22","RIGS"
282,282,271,278,1200,"2014-12-23","RIGS"
266,280,266,271,128400,"2014-12-24","RIGS"
270,280,270,280,2900,"2014-12-29","RIGS"
282,282,269,280,14000,"2014-12-30","RIGS"
280,280,280,280,0,"2015-01-02","RIGS"
280,280,280,280,0,"2015-01-05","RIGS"
265,265,261,261,121000,"2015-01-06","RIGS"
261,275,261,275,665000,"2015-01-07","RIGS"
275,275,275,275,0,"2015-01-08","RIGS"
275,275,275,275,0,"2015-01-09","RIGS"
263,263,263,263,1200,"2015-01-12","RIGS"
250,270,250,265,91100,"2015-01-13","RIGS"
254,255,254,255,166100,"2015-01-14","RIGS"
262,264,245,262,55800,"2015-01-15","RIGS"
248,249,247,249,85900,"2015-01-16","RIGS"
249,249,245,245,31500,"2015-01-19","RIGS"
250,250,234,237,39500,"2015-01-20","RIGS"
230,245,230,245,2300,"2015-01-21","RIGS"
245,252,245,245,19800,"2015-01-22","RIGS"
240,240,240,240,57400,"2015-01-23","RIGS"
220,220,220,220,11700,"2015-01-26","RIGS"
254,254,254,254,100,"2015-01-27","RIGS"
245,245,245,245,100,"2015-01-28","RIGS"
240,240,240,240,50000,"2015-01-29","RIGS"
252,252,252,252,100,"2015-01-30","RIGS"
265,265,260,260,5400,"2015-02-02","RIGS"
255,255,255,255,18500,"2015-02-03","RIGS"
255,255,255,255,0,"2015-02-04","RIGS"
255,255,255,255,0,"2015-02-05","RIGS"
255,255,255,255,0,"2015-02-06","RIGS"
225,225,225,225,75600,"2015-02-09","RIGS"
235,235,225,234,33200,"2015-02-10","RIGS"
227,227,227,227,20000,"2015-02-11","RIGS"
226,226,225,225,14400,"2015-02-12","RIGS"
235,235,235,235,11600,"2015-02-13","RIGS"
240,240,225,225,31200,"2015-02-16","RIGS"
225,225,220,220,62900,"2015-02-17","RIGS"
220,220,220,220,50500,"2015-02-18","RIGS"
230,245,230,240,300,"2015-02-20","RIGS"
220,240,220,240,100600,"2015-02-23","RIGS"
218,240,218,240,3600,"2015-02-24","RIGS"
220,240,220,240,52500,"2015-02-25","RIGS"
240,240,240,240,0,"2015-02-26","RIGS"
240,240,240,240,0,"2015-02-27","RIGS"
240,240,240,240,0,"2015-03-02","RIGS"
240,240,240,240,0,"2015-03-03","RIGS"
220,235,220,235,8100,"2015-03-04","RIGS"
255,255,222,255,118800,"2015-03-05","RIGS"
249,249,245,245,200,"2015-03-06","RIGS"
235,235,235,235,2500,"2015-03-09","RIGS"
245,245,216,229,87100,"2015-03-10","RIGS"
218,239,218,239,35900,"2015-03-11","RIGS"
238,238,232,232,400,"2015-03-12","RIGS"
219,238,218,218,40300,"2015-03-13","RIGS"
239,239,211,216,4800,"2015-03-16","RIGS"
239,255,220,240,20400,"2015-03-17","RIGS"
220,240,220,239,411100,"2015-03-18","RIGS"
239,250,223,235,36500,"2015-03-19","RIGS"
249,249,220,223,75100,"2015-03-20","RIGS"
211,214,211,214,18000,"2015-03-23","RIGS"
234,235,211,218,441100,"2015-03-24","RIGS"
225,225,211,212,319900,"2015-03-25","RIGS"
219,219,209,216,22300,"2015-03-26","RIGS"
220,220,219,219,10300,"2015-03-27","RIGS"
215,215,206,211,23900,"2015-03-30","RIGS"
220,233,209,220,37900,"2015-03-31","RIGS"
210,225,209,211,2600,"2015-04-01","RIGS"
210,215,210,212,30700,"2015-04-02","RIGS"
210,210,200,210,25500,"2015-04-06","RIGS"
206,206,206,206,15500,"2015-04-07","RIGS"
208,208,207,207,33900,"2015-04-08","RIGS"
202,225,202,207,32500,"2015-04-09","RIGS"
207,207,207,207,42100,"2015-04-10","RIGS"
217,217,203,217,2000,"2015-04-13","RIGS"
220,235,202,202,24300,"2015-04-14","RIGS"
205,205,205,205,10000,"2015-04-15","RIGS"
220,220,202,220,600,"2015-04-16","RIGS"
220,220,220,220,0,"2015-04-17","RIGS"
220,220,220,220,0,"2015-04-20","RIGS"
190,200,190,200,1800,"2015-04-21","RIGS"
200,200,200,200,30000,"2015-04-22","RIGS"
203,203,202,202,2400,"2015-04-23","RIGS"
201,220,201,220,5600,"2015-04-24","RIGS"
200,200,200,200,102000,"2015-04-27","RIGS"
193,215,193,215,12900,"2015-04-28","RIGS"
215,215,215,215,0,"2015-04-29","RIGS"
210,210,210,210,500,"2015-04-30","RIGS"
210,218,210,210,164200,"2015-05-04","RIGS"
219,219,181,213,600,"2015-05-05","RIGS"
213,213,213,213,0,"2015-05-06","RIGS"
220,220,220,220,300,"2015-05-07","RIGS"
220,220,220,220,0,"2015-05-08","RIGS"
220,220,220,220,0,"2015-05-11","RIGS"
219,224,219,224,300,"2015-05-12","RIGS"
219,219,218,218,266000,"2015-05-13","RIGS"
218,218,218,218,0,"2015-05-15","RIGS"
200,200,200,200,11600,"2015-05-18","RIGS"
210,210,200,200,157300,"2015-05-19","RIGS"
191,192,191,192,300,"2015-05-20","RIGS"
200,200,200,200,100,"2015-05-21","RIGS"
200,217,200,217,4100,"2015-05-22","RIGS"
220,220,220,220,100,"2015-05-25","RIGS"
220,220,220,220,0,"2015-05-26","RIGS"
220,220,220,220,0,"2015-05-27","RIGS"
220,220,220,220,0,"2015-05-28","RIGS"
220,220,220,220,0,"2015-05-29","RIGS"
220,220,220,220,0,"2015-06-01","RIGS"
220,220,220,220,0,"2015-06-03","RIGS"
220,220,220,220,0,"2015-06-04","RIGS"
220,220,220,220,0,"2015-06-05","RIGS"
210,210,210,210,60000,"2015-06-08","RIGS"
190,200,190,200,54300,"2015-06-09","RIGS"
210,210,210,210,100,"2015-06-10","RIGS"
210,210,210,210,0,"2015-06-11","RIGS"
210,210,200,200,11600,"2015-06-12","RIGS"
200,200,200,200,500,"2015-06-15","RIGS"
200,200,200,200,0,"2015-06-16","RIGS"
205,205,205,205,100,"2015-06-17","RIGS"
215,215,215,215,100,"2015-06-18","RIGS"
215,215,215,215,0,"2015-06-19","RIGS"
215,215,215,215,0,"2015-06-22","RIGS"
215,215,215,215,1200000,"2015-06-23","RIGS"
215,215,215,215,0,"2015-06-24","RIGS"
215,215,215,215,0,"2015-06-25","RIGS"
210,210,210,210,1200000,"2015-06-26","RIGS"
210,210,210,210,1200000,"2015-06-29","RIGS"
210,210,210,210,0,"2015-06-30","RIGS"
210,210,200,200,1000,"2015-07-01","RIGS"
200,200,200,200,0,"2015-07-02","RIGS"
200,200,200,200,0,"2015-07-03","RIGS"
200,200,200,200,2303000,"2015-07-06","RIGS"
181,195,181,195,34900,"2015-07-07","RIGS"
197,197,180,180,36400,"2015-07-08","RIGS"
187,187,187,187,1000,"2015-07-09","RIGS"
181,181,180,180,20100,"2015-07-10","RIGS"
199,199,193,193,700,"2015-07-13","RIGS"
221,221,177,177,300,"2015-07-14","RIGS"
197,197,179,179,500,"2015-07-15","RIGS"
179,179,179,179,50000,"2015-07-22","RIGS"
180,180,180,180,50000,"2015-07-23","RIGS"
169,171,165,165,37500,"2015-07-24","RIGS"
168,168,166,167,1590000,"2015-07-27","RIGS"
167,167,167,167,0,"2015-07-28","RIGS"
169,187,169,187,1550100,"2015-07-29","RIGS"
187,187,187,187,500,"2015-07-30","RIGS"
171,171,170,170,106600,"2015-07-31","RIGS"
170,170,170,170,500,"2015-08-03","RIGS"
170,185,151,185,4600,"2015-08-04","RIGS"
186,186,186,186,900,"2015-08-05","RIGS"
176,179,176,179,400,"2015-08-06","RIGS"
160,160,150,150,12100,"2015-08-07","RIGS"
155,155,155,155,100,"2015-08-10","RIGS"
156,156,155,156,20000,"2015-08-11","RIGS"
156,156,156,156,101000,"2015-08-12","RIGS"
151,173,151,169,1200,"2015-08-13","RIGS"
153,155,152,155,13600,"2015-08-14","RIGS"
156,169,156,169,1400,"2015-08-18","RIGS"
168,170,168,170,5000,"2015-08-19","RIGS"
165,165,165,165,1000,"2015-08-20","RIGS"
151,151,137,138,54400,"2015-08-21","RIGS"
138,138,138,138,0,"2015-08-24","RIGS"
145,145,140,145,600,"2015-08-25","RIGS"
145,145,145,145,0,"2015-08-26","RIGS"
141,145,140,140,2410500,"2015-08-27","RIGS"
150,150,143,150,2405500,"2015-08-28","RIGS"
150,158,137,158,6500,"2015-08-31","RIGS"
163,163,158,158,2219300,"2015-09-01","RIGS"
158,158,158,158,0,"2015-09-02","RIGS"
159,159,158,159,2219400,"2015-09-03","RIGS"
147,157,146,157,3700,"2015-09-04","RIGS"
142,142,142,142,2300,"2015-09-07","RIGS"
157,157,157,157,100,"2015-09-08","RIGS"
143,151,143,151,102800,"2015-09-09","RIGS"
151,151,151,151,0,"2015-09-10","RIGS"
143,150,142,150,5200,"2015-09-11","RIGS"
145,149,142,149,6700,"2015-09-14","RIGS"
142,153,141,153,1200,"2015-09-15","RIGS"
153,153,153,153,0,"2015-09-16","RIGS"
141,158,141,158,2100,"2015-09-17","RIGS"
158,158,158,158,0,"2015-09-18","RIGS"
158,158,158,158,0,"2015-09-21","RIGS"
150,157,144,157,29900,"2015-09-22","RIGS"
150,150,150,150,200,"2015-09-23","RIGS"
155,155,155,155,100,"2015-09-25","RIGS"
155,155,155,155,0,"2015-09-28","RIGS"
150,150,150,150,1500,"2015-09-29","RIGS"
158,158,140,149,10000,"2015-09-30","RIGS"
159,159,150,150,300,"2015-10-01","RIGS"
158,158,149,149,200,"2015-10-02","RIGS"
158,158,149,149,4200,"2015-10-05","RIGS"
158,158,158,158,100,"2015-10-06","RIGS"
154,160,152,160,183800,"2015-10-07","RIGS"
169,178,153,165,700,"2015-10-08","RIGS"
163,163,151,159,1484000,"2015-10-09","RIGS"
159,159,159,159,0,"2015-10-12","RIGS"
147,147,147,147,2000,"2015-10-13","RIGS"
154,166,154,166,4400,"2015-10-15","RIGS"
167,174,153,153,8600,"2015-10-16","RIGS"
159,159,159,159,100,"2015-10-19","RIGS"
165,165,165,165,100,"2015-10-20","RIGS"
164,164,153,154,20700,"2015-10-21","RIGS"
153,158,150,158,10100,"2015-10-22","RIGS"
176,176,148,148,5200,"2015-10-23","RIGS"
148,148,148,148,0,"2015-10-26","RIGS"
162,162,150,150,10200,"2015-10-27","RIGS"
164,168,152,152,700,"2015-10-28","RIGS"
163,163,150,150,200,"2015-10-29","RIGS"
157,157,152,154,1200,"2015-10-30","RIGS"
154,154,154,154,0,"2015-11-02","RIGS"
163,163,163,163,200,"2015-11-03","RIGS"
163,163,152,152,2101100,"2015-11-04","RIGS"
165,165,155,155,200,"2015-11-05","RIGS"
155,155,155,155,100,"2015-11-06","RIGS"
155,155,155,155,0,"2015-11-09","RIGS"
144,144,143,143,3900,"2015-11-10","RIGS"
143,143,143,143,0,"2015-11-11","RIGS"
143,143,143,143,0,"2015-11-12","RIGS"
143,160,143,157,400,"2015-11-13","RIGS"
157,157,157,157,0,"2015-11-16","RIGS"
157,157,157,157,0,"2015-11-17","RIGS"
157,157,157,157,0,"2015-11-18","RIGS"
163,163,163,163,100,"2015-11-19","RIGS"
159,159,159,159,100,"2015-11-20","RIGS"
175,175,156,156,200,"2015-11-23","RIGS"
151,158,142,158,4200,"2015-11-24","RIGS"
158,158,158,158,0,"2015-11-25","RIGS"
158,158,158,158,0,"2015-11-26","RIGS"
158,158,158,158,0,"2015-11-27","RIGS"
156,156,156,156,100,"2015-11-30","RIGS"
175,175,143,143,200,"2015-12-01","RIGS"
162,162,162,162,100,"2015-12-02","RIGS"
162,162,162,162,0,"2015-12-03","RIGS"
167,167,167,167,100,"2015-12-04","RIGS"
163,163,163,163,1290000,"2015-12-07","RIGS"
164,165,150,150,1500,"2015-12-08","RIGS"
150,150,150,150,0,"2015-12-09","RIGS"
136,153,135,153,35100,"2015-12-10","RIGS"
153,153,153,153,0,"2015-12-11","RIGS"
140,140,140,140,1400,"2015-12-14","RIGS"
140,140,140,140,0,"2015-12-15","RIGS"
141,141,141,141,1000,"2015-12-16","RIGS"
141,141,141,141,0,"2015-12-17","RIGS"
148,148,148,148,200,"2015-12-18","RIGS"
147,147,145,145,2000,"2015-12-21","RIGS"
152,152,152,152,100,"2015-12-22","RIGS"
154,154,154,154,100,"2015-12-23","RIGS"
150,150,150,150,1100,"2015-12-28","RIGS"
150,150,150,150,0,"2015-12-29","RIGS"
160,160,160,160,6500,"2015-12-30","RIGS"
173,173,150,150,2200,"2016-01-04","RIGS"
150,150,136,136,6000,"2016-01-05","RIGS"
138,141,138,141,2300,"2016-01-06","RIGS"
142,142,142,142,100,"2016-01-07","RIGS"
132,142,132,142,3200,"2016-01-08","RIGS"
142,142,142,142,2500,"2016-01-11","RIGS"
140,140,140,140,900,"2016-01-12","RIGS"
140,140,140,140,0,"2016-01-13","RIGS"
128,130,128,130,1300,"2016-01-14","RIGS"
132,133,130,131,9400,"2016-01-15","RIGS"
122,122,122,122,100,"2016-01-18","RIGS"
122,122,122,122,0,"2016-01-19","RIGS"
130,130,124,124,1000,"2016-01-20","RIGS"
125,147,125,147,3300,"2016-01-21","RIGS"
135,146,134,146,10100,"2016-01-22","RIGS"
132,132,132,132,15100,"2016-01-25","RIGS"
141,141,140,140,1300,"2016-01-26","RIGS"
140,140,140,140,0,"2016-01-27","RIGS"
159,159,159,159,100,"2016-01-28","RIGS"
155,166,148,154,19800,"2016-01-29","RIGS"
165,165,159,159,300,"2016-02-01","RIGS"
163,163,150,150,3600,"2016-02-02","RIGS"
135,150,135,148,14500,"2016-02-03","RIGS"
159,159,136,154,600,"2016-02-04","RIGS"
164,164,164,164,100,"2016-02-05","RIGS"
164,164,164,164,0,"2016-02-09","RIGS"
148,148,148,148,100,"2016-02-10","RIGS"
160,177,135,137,3200,"2016-02-11","RIGS"
136,140,136,139,1000,"2016-02-12","RIGS"
157,157,157,157,100,"2016-02-15","RIGS"
145,145,142,142,200,"2016-02-16","RIGS"
133,155,133,148,14300,"2016-02-17","RIGS"
146,146,145,146,1300,"2016-02-18","RIGS"
152,152,139,149,5700,"2016-02-19","RIGS"
149,154,146,152,37600,"2016-02-22","RIGS"
152,152,140,140,5500,"2016-02-23","RIGS"
149,149,149,149,40000,"2016-02-24","RIGS"
149,149,149,149,4700,"2016-02-25","RIGS"
138,138,138,138,1000,"2016-02-26","RIGS"
138,154,137,137,82800,"2016-02-29","RIGS"
137,157,137,152,76100,"2016-03-01","RIGS"
137,147,137,137,32800,"2016-03-02","RIGS"
147,147,147,147,900,"2016-03-03","RIGS"
148,148,148,148,100,"2016-03-04","RIGS"
139,140,139,140,19600,"2016-03-07","RIGS"
140,145,140,145,200,"2016-03-08","RIGS"
141,141,141,141,1000,"2016-03-10","RIGS"
141,141,141,141,0,"2016-03-11","RIGS"
141,141,141,141,0,"2016-03-14","RIGS"
143,159,142,149,102800,"2016-03-15","RIGS"
150,151,146,151,171900,"2016-03-16","RIGS"
150,165,147,151,47700,"2016-03-17","RIGS"
150,160,148,148,51600,"2016-03-18","RIGS"
160,160,148,155,1400,"2016-03-21","RIGS"
160,170,150,152,292100,"2016-03-22","RIGS"
157,157,149,154,54800,"2016-03-23","RIGS"
155,155,147,147,73300,"2016-03-24","RIGS"
154,154,154,154,500,"2016-03-28","RIGS"
154,155,153,153,29900,"2016-03-29","RIGS"
152,152,152,152,4000,"2016-03-30","RIGS"
152,152,152,152,0,"2016-03-31","RIGS"
152,152,144,151,20200,"2016-04-01","RIGS"
160,160,154,154,55100,"2016-04-04","RIGS"
154,154,154,154,0,"2016-04-05","RIGS"
155,155,146,147,56100,"2016-04-06","RIGS"
155,155,150,150,10100,"2016-04-07","RIGS"
160,160,153,153,30200,"2016-04-08","RIGS"
153,153,153,153,0,"2016-04-11","RIGS"
156,156,145,146,91600,"2016-04-12","RIGS"
146,146,146,146,0,"2016-04-13","RIGS"
146,146,146,146,0,"2016-04-14","RIGS"
146,146,146,146,0,"2016-04-15","RIGS"
146,146,146,146,0,"2016-04-18","RIGS"
146,146,146,146,0,"2016-04-19","RIGS"
146,146,146,146,0,"2016-04-20","RIGS"
150,150,149,149,12400,"2016-04-21","RIGS"
149,149,149,149,10000,"2016-04-22","RIGS"
160,160,154,154,1400,"2016-04-25","RIGS"
148,148,139,139,132200,"2016-04-26","RIGS"
139,139,131,139,150200,"2016-04-27","RIGS"
139,146,127,137,251700,"2016-04-28","RIGS"
143,143,143,143,200,"2016-04-29","RIGS"
148,148,148,148,100,"2016-05-02","RIGS"
148,148,148,148,0,"2016-05-03","RIGS"
148,148,148,148,0,"2016-05-04","RIGS"
135,136,135,135,20100,"2016-05-09","RIGS"
135,140,126,126,2500,"2016-05-10","RIGS"
138,138,127,138,9900,"2016-05-11","RIGS"
131,131,131,131,1000,"2016-05-12","RIGS"
131,153,126,143,22200,"2016-05-13","RIGS"
132,141,132,141,11800,"2016-05-16","RIGS"
142,144,142,143,13100,"2016-05-17","RIGS"
143,143,143,143,4500,"2016-05-18","RIGS"
145,146,145,146,200,"2016-05-19","RIGS"
145,146,144,144,6000,"2016-05-20","RIGS"
143,153,143,151,9300,"2016-05-23","RIGS"
153,153,153,153,100,"2016-05-24","RIGS"
149,150,149,150,900,"2016-05-25","RIGS"
150,155,150,155,100,"2016-05-26","RIGS"
159,159,145,154,36500,"2016-05-27","RIGS"
145,145,139,144,20300,"2016-05-30","RIGS"
141,148,140,148,900,"2016-05-31","RIGS"
148,148,148,148,1000,"2016-06-01","RIGS"
147,147,147,147,100,"2016-06-02","RIGS"
154,154,154,154,100,"2016-06-03","RIGS"
154,154,154,154,0,"2016-06-06","RIGS"
154,154,145,149,5200,"2016-06-07","RIGS"
149,149,149,149,0,"2016-06-08","RIGS"
149,149,149,149,0,"2016-06-09","RIGS"
155,155,140,140,20100,"2016-06-10","RIGS"
140,140,140,140,0,"2016-06-13","RIGS"
140,155,137,137,43100,"2016-06-14","RIGS"
140,150,139,146,44300,"2016-06-15","RIGS"
146,147,141,141,1900,"2016-06-16","RIGS"
147,152,147,147,200,"2016-06-17","RIGS"
145,145,145,145,1000,"2016-06-20","RIGS"
142,142,142,142,100,"2016-06-21","RIGS"
155,155,143,143,4400,"2016-06-22","RIGS"
143,155,143,154,7500,"2016-06-23","RIGS"
140,140,140,140,100,"2016-06-24","RIGS"
140,140,140,140,0,"2016-06-27","RIGS"
149,150,149,150,400,"2016-06-28","RIGS"
149,153,141,142,5300,"2016-06-29","RIGS"
149,150,145,150,28600,"2016-06-30","RIGS"
143,144,141,141,20300,"2016-07-01","RIGS"
145,145,128,139,248000,"2016-07-11","RIGS"
139,139,130,132,32000,"2016-07-12","RIGS"
138,138,138,138,1000,"2016-07-13","RIGS"
137,140,137,138,84200,"2016-07-14","RIGS"
138,144,138,144,200,"2016-07-15","RIGS"
148,149,147,149,1200,"2016-07-18","RIGS"
149,155,149,150,11600,"2016-07-19","RIGS"
149,173,140,140,559000,"2016-07-20","RIGS"
149,149,140,141,2800,"2016-07-21","RIGS"
146,148,146,148,500,"2016-07-22","RIGS"
148,148,137,148,47300,"2016-07-25","RIGS"
148,148,142,145,2100,"2016-07-26","RIGS"
145,149,144,144,1500,"2016-07-27","RIGS"
144,151,142,142,64800,"2016-07-28","RIGS"
150,150,144,144,189600,"2016-07-29","RIGS"
144,149,144,147,166500,"2016-08-01","RIGS"
147,149,147,147,800200,"2016-08-02","RIGS"
147,147,146,147,1815900,"2016-08-03","RIGS"
145,150,141,145,113500,"2016-08-04","RIGS"
140,147,140,142,173300,"2016-08-05","RIGS"
142,147,142,147,407700,"2016-08-08","RIGS"
147,149,145,148,371500,"2016-08-09","RIGS"
148,164,148,155,6027400,"2016-08-10","RIGS"
160,160,151,152,286000,"2016-08-11","RIGS"
149,158,140,153,83800,"2016-08-12","RIGS"
163,163,153,158,276300,"2016-08-15","RIGS"
160,196,156,192,4170400,"2016-08-16","RIGS"
192,196,173,175,1249500,"2016-08-18","RIGS"
175,175,164,175,260800,"2016-08-19","RIGS"
185,185,173,182,37000,"2016-08-22","RIGS"
179,179,165,175,18900,"2016-08-23","RIGS"
165,175,165,175,54800,"2016-08-24","RIGS"
182,182,172,180,23800,"2016-08-25","RIGS"
182,182,179,179,200,"2016-08-26","RIGS"
179,179,179,179,15000,"2016-08-29","RIGS"
179,179,164,164,6700,"2016-08-30","RIGS"
180,180,180,180,1600,"2016-08-31","RIGS"
180,180,166,178,21800,"2016-09-01","RIGS"
178,178,175,175,200,"2016-09-02","RIGS"
185,185,185,185,100,"2016-09-05","RIGS"
190,190,185,185,200,"2016-09-06","RIGS"
185,185,185,185,500,"2016-09-07","RIGS"
183,183,167,180,30200,"2016-09-08","RIGS"
183,183,183,183,100,"2016-09-09","RIGS"
183,183,183,183,0,"2016-09-13","RIGS"
183,183,183,183,0,"2016-09-14","RIGS"
183,183,183,183,0,"2016-09-15","RIGS"
183,190,178,178,30200,"2016-09-16","RIGS"
174,174,166,173,1700,"2016-09-19","RIGS"
187,187,181,181,200,"2016-09-20","RIGS"
187,187,177,177,3900,"2016-09-21","RIGS"
177,177,175,175,600,"2016-09-22","RIGS"
180,180,180,180,500,"2016-09-23","RIGS"
180,180,180,180,0,"2016-09-26","RIGS"
180,180,180,180,0,"2016-09-27","RIGS"
176,178,176,178,4000,"2016-09-28","RIGS"
164,178,164,178,6700,"2016-09-29","RIGS"
178,178,161,174,110200,"2016-09-30","RIGS"
177,177,162,174,92000,"2016-10-03","RIGS"
174,178,174,178,100,"2016-10-04","RIGS"
178,178,178,178,0,"2016-10-05","RIGS"
178,178,178,178,0,"2016-10-06","RIGS"
163,169,163,169,47600,"2016-10-07","RIGS"
169,179,167,167,200,"2016-10-10","RIGS"
167,178,167,178,1800,"2016-10-11","RIGS"
178,178,178,178,0,"2016-10-12","RIGS"
178,178,178,178,0,"2016-10-13","RIGS"
178,178,178,178,0,"2016-10-14","RIGS"
161,173,161,165,53000,"2016-10-17","RIGS"
173,173,170,170,200,"2016-10-18","RIGS"
178,178,153,165,70300,"2016-10-19","RIGS"
174,174,157,157,7500,"2016-10-20","RIGS"
158,169,158,159,51700,"2016-10-21","RIGS"
159,175,159,175,100,"2016-10-24","RIGS"
175,175,175,175,100,"2016-10-25","RIGS"
160,175,160,175,73600,"2016-10-26","RIGS"
179,179,160,166,172800,"2016-10-27","RIGS"
166,166,166,166,0,"2016-10-28","RIGS"
170,170,167,167,51700,"2016-10-31","RIGS"
167,168,152,168,600,"2016-11-01","RIGS"
170,177,160,170,2400,"2016-11-02","RIGS"
160,169,156,165,66100,"2016-11-03","RIGS"
165,170,155,167,400,"2016-11-04","RIGS"
167,168,158,167,7000,"2016-11-07","RIGS"
157,166,156,166,42800,"2016-11-08","RIGS"
166,166,166,166,0,"2016-11-09","RIGS"
170,170,170,170,108500,"2016-11-10","RIGS"
179,179,172,172,50200,"2016-11-11","RIGS"
179,179,170,177,8400,"2016-11-14","RIGS"
170,170,170,170,200,"2016-11-15","RIGS"
170,175,156,156,1200,"2016-11-16","RIGS"
176,176,174,174,300,"2016-11-17","RIGS"
169,169,169,169,100,"2016-11-18","RIGS"
178,178,178,178,3,"2016-11-21","RIGS"
178,178,161,170,73900,"2016-11-22","RIGS"
178,178,168,174,300,"2016-11-23","RIGS"
178,178,159,177,600,"2016-11-24","RIGS"
170,177,165,175,798100,"2016-11-25","RIGS"
175,175,175,175,0,"2016-11-28","RIGS"
176,176,176,176,7000,"2016-11-29","RIGS"
176,176,176,176,0,"2016-11-30","RIGS"
176,176,165,165,67100,"2016-12-01","RIGS"
174,174,163,170,80700,"2016-12-02","RIGS"
170,170,170,170,0,"2016-12-05","RIGS"
176,176,160,175,274000,"2016-12-06","RIGS"
175,175,175,175,0,"2016-12-07","RIGS"
172,175,171,175,546800,"2016-12-08","RIGS"
176,176,170,175,11900,"2016-12-09","RIGS"
175,175,170,172,3200,"2016-12-13","RIGS"
174,174,174,174,100,"2016-12-14","RIGS"
170,174,170,174,200,"2016-12-15","RIGS"
174,174,174,174,0,"2016-12-16","RIGS"
165,172,165,171,4100,"2016-12-19","RIGS"
171,175,165,172,142900,"2016-12-20","RIGS"
172,172,164,170,28700,"2016-12-21","RIGS"
174,174,164,174,800,"2016-12-22","RIGS"
165,165,160,165,98700,"2016-12-23","RIGS"
176,176,155,175,50300,"2016-12-27","RIGS"
173,173,173,173,1000,"2016-12-28","RIGS"
156,172,156,171,131900,"2016-12-29","RIGS"
155,174,154,170,15700,"2016-12-30","RIGS"
170,170,170,170,0,"2017-01-02","RIGS"
170,170,170,170,0,"2017-01-03","RIGS"
170,170,170,170,0,"2017-01-04","RIGS"
175,175,173,173,400,"2017-01-05","RIGS"
173,173,160,160,800,"2017-01-06","RIGS"
160,170,152,165,700,"2017-01-09","RIGS"
165,173,164,169,33200,"2017-01-10","RIGS"
169,173,168,169,500,"2017-01-11","RIGS"
169,170,168,168,200,"2017-01-12","RIGS"
167,171,167,171,700,"2017-01-13","RIGS"
171,171,171,171,0,"2017-01-16","RIGS"
171,171,165,170,4600,"2017-01-17","RIGS"
170,170,170,170,0,"2017-01-18","RIGS"
161,169,161,169,200,"2017-01-19","RIGS"
165,169,161,169,1900,"2017-01-20","RIGS"
169,178,165,178,543700,"2017-01-23","RIGS"
170,180,170,179,9100,"2017-01-24","RIGS"
178,178,162,178,525200,"2017-01-25","RIGS"
177,177,165,174,104500,"2017-01-26","RIGS"
172,178,170,174,545600,"2017-01-27","RIGS"
174,175,169,175,166000,"2017-01-30","RIGS"
178,178,171,178,78800,"2017-01-31","RIGS"
178,178,173,178,55700,"2017-02-01","RIGS"
177,220,177,192,1053700,"2017-02-02","RIGS"
192,200,183,185,596700,"2017-02-03","RIGS"
186,194,183,191,79000,"2017-02-06","RIGS"
192,192,182,185,821000,"2017-02-07","RIGS"
185,218,185,194,644900,"2017-02-08","RIGS"
194,208,192,198,288000,"2017-02-09","RIGS"
198,198,191,197,277200,"2017-02-10","RIGS"
197,200,192,197,46400,"2017-02-13","RIGS"
197,210,190,200,391300,"2017-02-14","RIGS"
200,200,200,200,0,"2017-02-15","RIGS"
200,226,198,208,941000,"2017-02-16","RIGS"
208,214,204,208,177500,"2017-02-17","RIGS"
210,212,208,208,134300,"2017-02-20","RIGS"
208,208,200,204,123400,"2017-02-21","RIGS"
220,220,198,198,14200,"2017-02-22","RIGS"
198,198,182,182,943500,"2017-02-23","RIGS"
192,192,183,190,262100,"2017-02-24","RIGS"
186,195,186,195,24200,"2017-02-27","RIGS"
190,190,185,185,206800,"2017-02-28","RIGS"
187,197,176,184,416000,"2017-03-01","RIGS"
180,185,175,180,1031700,"2017-03-02","RIGS"
182,183,182,183,24400,"2017-03-03","RIGS"
183,183,180,182,5300,"2017-03-06","RIGS"
190,190,176,184,1128000,"2017-03-07","RIGS"
184,188,182,188,600,"2017-03-08","RIGS"
180,181,180,180,21300,"2017-03-09","RIGS"
186,186,186,186,100,"2017-03-10","RIGS"
186,190,177,190,141600,"2017-03-13","RIGS"
190,193,185,190,81400,"2017-03-14","RIGS"
190,200,190,197,55000,"2017-03-15","RIGS"
197,226,197,200,2301800,"2017-03-16","RIGS"
200,212,200,208,399800,"2017-03-17","RIGS"
208,208,180,204,627000,"2017-03-20","RIGS"
198,198,180,190,3401900,"2017-03-21","RIGS"
190,192,190,190,29400,"2017-03-22","RIGS"
189,195,189,195,17600,"2017-03-23","RIGS"
193,195,191,195,45500,"2017-03-24","RIGS"
190,194,190,190,73500,"2017-03-27","RIGS"
188,195,188,192,72000,"2017-03-29","RIGS"
191,192,188,191,165200,"2017-03-30","RIGS"
191,200,191,199,179100,"2017-03-31","RIGS"
193,196,193,194,75100,"2017-04-03","RIGS"
194,196,194,194,125700,"2017-04-04","RIGS"
194,194,194,194,0,"2017-04-05","RIGS"
276,288,228,230,4948500,"2017-04-06","RIGS"
230,242,220,220,861300,"2017-04-07","RIGS"
230,230,218,222,252200,"2017-04-10","RIGS"
222,232,212,218,272200,"2017-04-11","RIGS"
228,228,216,216,302600,"2017-04-12","RIGS"
226,226,210,212,325200,"2017-04-13","RIGS"
212,216,206,206,222100,"2017-04-17","RIGS"
206,212,204,208,409000,"2017-04-18","RIGS"
208,208,208,208,0,"2017-04-19","RIGS"
208,212,204,204,124800,"2017-04-20","RIGS"
200,212,200,204,164700,"2017-04-21","RIGS"
204,204,199,204,241900,"2017-04-25","RIGS"
204,216,206,216,55200,"2017-04-26","RIGS"
216,216,208,212,15800,"2017-04-27","RIGS"
212,212,200,208,146600,"2017-04-28","RIGS"
204,204,197,202,383200,"2017-05-02","RIGS"
202,202,200,200,65400,"2017-05-03","RIGS"
200,200,197,197,122600,"2017-05-04","RIGS"
197,202,196,202,10700,"2017-05-05","RIGS"
195,195,195,195,218100,"2017-05-08","RIGS"
200,200,194,194,199600,"2017-05-09","RIGS"
191,200,190,194,58500,"2017-05-10","RIGS"
199,199,199,199,100,"2017-05-12","RIGS"
199,199,190,191,108000,"2017-05-15","RIGS"
191,199,191,192,35400,"2017-05-16","RIGS"
192,198,190,197,80200,"2017-05-17","RIGS"
197,199,190,197,240900,"2017-05-18","RIGS"
197,198,192,198,102200,"2017-05-19","RIGS"
194,199,194,195,41300,"2017-05-22","RIGS"
195,195,195,195,55200,"2017-05-23","RIGS"
195,197,191,197,75200,"2017-05-24","RIGS"
196,197,196,197,200,"2017-05-26","RIGS"
193,193,191,193,2300,"2017-05-29","RIGS"
193,195,193,195,30100,"2017-05-30","RIGS"
195,195,191,191,12600,"2017-05-31","RIGS"
191,191,191,191,0,"2017-06-01","RIGS"
191,194,191,191,32400,"2017-06-02","RIGS"
191,194,191,194,1300,"2017-06-05","RIGS"
191,194,190,190,31300,"2017-06-06","RIGS"
190,193,185,190,586600,"2017-06-07","RIGS"
190,191,186,191,12400,"2017-06-08","RIGS"
190,190,185,185,373500,"2017-06-09","RIGS"
185,193,185,193,210900,"2017-06-12","RIGS"
186,192,186,192,2400,"2017-06-13","RIGS"
190,195,186,195,202400,"2017-06-14","RIGS"
190,195,185,195,3400,"2017-06-15","RIGS"
192,195,185,195,69300,"2017-06-16","RIGS"
194,195,192,194,87200,"2017-06-19","RIGS"
194,194,194,194,3500,"2017-06-20","RIGS"
200,204,195,200,31800,"2017-06-21","RIGS"
199,199,196,199,400,"2017-06-22","RIGS"
199,199,199,199,0,"2017-06-23","RIGS"
199,199,199,199,0,"2017-06-26","RIGS"
199,199,199,199,0,"2017-06-27","RIGS"
199,199,199,199,0,"2017-06-28","RIGS"
199,199,199,199,0,"2017-06-29","RIGS"
199,199,199,199,0,"2017-06-30","RIGS"
199,199,197,197,7400,"2017-07-03","RIGS"
188,197,188,197,20600,"2017-07-04","RIGS"
197,197,195,196,62000,"2017-07-05","RIGS"
195,196,195,196,500,"2017-07-06","RIGS"
195,198,195,198,200,"2017-07-07","RIGS"
198,198,198,198,0,"2017-07-10","RIGS"
194,200,194,200,5300,"2017-07-11","RIGS"
196,204,196,199,31300,"2017-07-12","RIGS"
200,204,196,204,9300,"2017-07-13","RIGS"
202,202,200,200,11200,"2017-07-14","RIGS"
193,199,193,199,1600,"2017-07-17","RIGS"
195,204,195,200,19000,"2017-07-18","RIGS"
182,197,182,197,3700,"2017-07-19","RIGS"
192,200,191,199,21300,"2017-07-20","RIGS"
200,200,192,199,2600,"2017-07-21","RIGS"
195,200,194,199,12500,"2017-07-24","RIGS"
195,199,194,199,17100,"2017-07-25","RIGS"
194,197,194,194,10100,"2017-07-26","RIGS"
199,199,194,199,600,"2017-07-27","RIGS"
193,199,193,199,500,"2017-07-28","RIGS"
194,199,193,199,27700,"2017-07-31","RIGS"
195,198,195,198,25200,"2017-08-01","RIGS"
196,198,195,196,4700,"2017-08-02","RIGS"
197,197,193,194,10200,"2017-08-03","RIGS"
194,196,191,193,27100,"2017-08-04","RIGS"
199,199,193,198,26400,"2017-08-07","RIGS"
193,196,193,195,500,"2017-08-08","RIGS"
194,197,194,197,200,"2017-08-09","RIGS"
195,197,195,197,200,"2017-08-10","RIGS"
194,194,192,192,5100,"2017-08-11","RIGS"
195,195,195,195,100,"2017-08-14","RIGS"
192,195,192,195,20700,"2017-08-15","RIGS"
193,195,193,195,200,"2017-08-16","RIGS"
195,195,195,195,0,"2017-08-17","RIGS"
193,196,193,196,1700,"2017-08-18","RIGS"
193,204,193,198,120500,"2017-08-21","RIGS"
196,200,196,200,500,"2017-08-22","RIGS"
199,218,195,212,470300,"2017-08-23","RIGS"
222,222,197,198,270600,"2017-08-24","RIGS"
199,220,198,198,23200,"2017-08-25","RIGS"
210,210,200,202,12600,"2017-08-28","RIGS"
200,204,199,200,32600,"2017-08-29","RIGS"
204,210,204,206,14800,"2017-08-30","RIGS"
214,214,193,198,71000,"2017-08-31","RIGS"
198,198,198,198,0,"2017-09-01","RIGS"
206,206,190,195,17400,"2017-09-04","RIGS"
195,198,194,198,500,"2017-09-05","RIGS"
195,198,192,198,700,"2017-09-06","RIGS"
199,208,196,208,117700,"2017-09-07","RIGS"
206,210,197,204,51000,"2017-09-08","RIGS"
204,206,193,200,10900,"2017-09-11","RIGS"
198,198,196,196,10600,"2017-09-12","RIGS"
196,200,195,199,15700,"2017-09-13","RIGS"
197,199,195,199,12400,"2017-09-14","RIGS"
194,198,194,198,38700,"2017-09-15","RIGS"
196,196,190,194,32700,"2017-09-18","RIGS"
194,195,193,194,103000,"2017-09-19","RIGS"
196,196,192,194,9600,"2017-09-20","RIGS"
194,194,194,194,0,"2017-09-21","RIGS"
193,197,192,195,86200,"2017-09-22","RIGS"
195,197,194,195,37000,"2017-09-25","RIGS"
195,195,193,194,7300,"2017-09-26","RIGS"
195,195,190,191,23500,"2017-09-27","RIGS"
191,196,189,194,22900,"2017-09-28","RIGS"
191,193,189,193,16600,"2017-09-29","RIGS"
194,197,190,190,29100,"2017-10-02","RIGS"
190,194,185,194,42800,"2017-10-03","RIGS"
197,197,185,193,66700,"2017-10-04","RIGS"
189,191,188,189,4800,"2017-10-05","RIGS"
189,193,189,192,1900,"2017-10-06","RIGS"
192,192,189,189,6800,"2017-10-09","RIGS"
189,189,186,186,16400,"2017-10-10","RIGS"
187,187,183,185,12400,"2017-10-11","RIGS"
185,185,182,185,12600,"2017-10-12","RIGS"
184,185,179,185,22800,"2017-10-13","RIGS"
183,184,183,184,20700,"2017-10-16","RIGS"
182,194,182,185,12800,"2017-10-17","RIGS"
185,204,182,186,1069300,"2017-10-18","RIGS"
192,196,186,191,75900,"2017-10-19","RIGS"
189,191,185,190,19800,"2017-10-20","RIGS"
193,195,187,190,97200,"2017-10-23","RIGS"
191,194,187,194,18700,"2017-10-24","RIGS"
194,194,182,191,145800,"2017-10-25","RIGS"
194,194,183,183,75000,"2017-10-26","RIGS"
185,186,180,181,84400,"2017-10-27","RIGS"
182,184,180,184,103500,"2017-10-30","RIGS"
189,190,185,187,43800,"2017-10-31","RIGS"
189,190,186,188,2300,"2017-11-01","RIGS"
185,190,185,190,17700,"2017-11-02","RIGS"
182,189,182,188,8200,"2017-11-03","RIGS"
194,208,189,197,63200,"2017-11-06","RIGS"
196,197,186,188,102800,"2017-11-07","RIGS"
195,196,180,186,199700,"2017-11-08","RIGS"
186,190,184,189,1500,"2017-11-09","RIGS"
190,190,188,189,78400,"2017-11-10","RIGS"
187,204,187,192,292500,"2017-11-13","RIGS"
192,194,187,194,14000,"2017-11-14","RIGS"
195,198,191,196,60700,"2017-11-15","RIGS"
195,199,190,197,40100,"2017-11-16","RIGS"
199,216,193,195,489400,"2017-11-17","RIGS"
191,198,185,190,14600,"2017-11-20","RIGS"
193,193,188,188,10400,"2017-11-21","RIGS"
195,208,194,197,1466200,"2017-11-22","RIGS"
197,202,189,191,655800,"2017-11-23","RIGS"
191,197,190,191,38100,"2017-11-24","RIGS"
193,193,191,192,42800,"2017-11-27","RIGS"
191,194,190,192,38100,"2017-11-28","RIGS"
192,197,191,193,50500,"2017-11-29","RIGS"
192,192,185,191,134500,"2017-11-30","RIGS"
191,191,191,191,0,"2017-12-01","RIGS"
192,192,186,190,20300,"2017-12-04","RIGS"
186,191,186,191,1200,"2017-12-05","RIGS"
190,191,185,189,11300,"2017-12-06","RIGS"
189,189,180,181,624700,"2017-12-07","RIGS"
183,183,183,183,1400,"2017-12-08","RIGS"
176,187,175,181,204000,"2017-12-11","RIGS"
180,180,179,180,13200,"2017-12-12","RIGS"
171,180,171,179,25500,"2017-12-13","RIGS"
170,179,170,179,200,"2017-12-14","RIGS"
169,179,169,179,800,"2017-12-15","RIGS"
179,179,173,175,20100,"2017-12-18","RIGS"
176,176,171,171,18400,"2017-12-19","RIGS"
171,180,151,180,3800,"2017-12-20","RIGS"
179,179,170,178,5900,"2017-12-21","RIGS"
178,178,177,177,500,"2017-12-22","RIGS"
177,177,177,177,0,"2017-12-25","RIGS"
177,177,177,177,0,"2017-12-26","RIGS"
177,177,173,177,2200,"2017-12-27","RIGS"
177,187,177,182,37200,"2017-12-28","RIGS"
182,186,181,181,120400,"2017-12-29","RIGS"
181,181,181,181,0,"2018-01-01","RIGS"
181,186,181,186,121200,"2018-01-02","RIGS"
183,187,180,187,5100,"2018-01-03","RIGS"
181,186,180,186,3100,"2018-01-04","RIGS"
183,189,183,189,2300,"2018-01-05","RIGS"
187,188,186,188,6100,"2018-01-08","RIGS"
184,185,167,184,207200,"2018-01-09","RIGS"
184,184,184,184,60000,"2018-01-10","RIGS"
178,192,178,180,105400,"2018-01-11","RIGS"
188,188,185,187,4500,"2018-01-12","RIGS"
189,189,189,189,800,"2018-01-15","RIGS"
188,190,183,190,20700,"2018-01-16","RIGS"
186,190,185,190,22400,"2018-01-17","RIGS"
186,190,184,188,30800,"2018-01-18","RIGS"
187,187,181,187,6300,"2018-01-19","RIGS"
185,188,183,188,13300,"2018-01-22","RIGS"
188,195,185,188,40100,"2018-01-23","RIGS"
185,194,182,186,30000,"2018-01-24","RIGS"
185,191,182,190,40600,"2018-01-25","RIGS"
195,200,190,195,434300,"2018-01-26","RIGS"
196,197,190,196,50900,"2018-01-29","RIGS"
200,200,191,195,19800,"2018-01-30","RIGS"
190,246,185,230,6388900,"2018-01-31","RIGS"
226,240,220,222,785300,"2018-02-01","RIGS"
220,230,220,226,197700,"2018-02-02","RIGS"
228,282,214,282,5519500,"2018-02-05","RIGS"
280,280,236,246,3536000,"2018-02-06","RIGS"
252,306,250,290,5627600,"2018-02-07","RIGS"
292,306,258,264,3175500,"2018-02-08","RIGS"
262,280,254,268,1207700,"2018-02-09","RIGS"
268,272,242,248,668900,"2018-02-12","RIGS"
250,256,240,248,383900,"2018-02-13","RIGS"
250,270,248,250,551800,"2018-02-14","RIGS"
254,256,240,250,717000,"2018-02-15","RIGS"
250,250,250,250,0,"2018-02-16","RIGS"
246,268,246,260,1219200,"2018-02-19","RIGS"
260,262,250,250,562600,"2018-02-20","RIGS"
250,268,250,258,815800,"2018-02-21","RIGS"
258,264,252,260,157300,"2018-02-22","RIGS"
252,260,252,256,177100,"2018-02-23","RIGS"
256,264,256,260,609900,"2018-02-26","RIGS"
264,270,254,268,338100,"2018-02-27","RIGS"
268,272,262,262,378000,"2018-02-28","RIGS"
260,272,260,264,811600,"2018-03-01","RIGS"
264,268,260,268,300100,"2018-03-02","RIGS"
268,292,268,280,826200,"2018-03-05","RIGS"
282,284,268,272,1360300,"2018-03-06","RIGS"
268,268,250,254,217600,"2018-03-07","RIGS"
260,262,258,260,701200,"2018-03-08","RIGS"
254,262,254,260,70100,"2018-03-09","RIGS"
262,264,260,264,248300,"2018-03-12","RIGS"
256,274,254,256,135700,"2018-03-13","RIGS"
260,270,260,266,54700,"2018-03-14","RIGS"
260,264,252,252,108200,"2018-03-15","RIGS"
252,252,250,250,94800,"2018-03-16","RIGS"
252,260,248,260,25100,"2018-03-19","RIGS"
248,258,248,258,900,"2018-03-20","RIGS"
256,258,250,258,45100,"2018-03-21","RIGS"
262,262,242,262,143100,"2018-03-22","RIGS"
260,260,240,252,52300,"2018-03-23","RIGS"
254,256,254,256,74800,"2018-03-26","RIGS"
260,260,258,260,12900,"2018-03-27","RIGS"
260,260,250,250,142200,"2018-03-28","RIGS"
248,252,248,252,41900,"2018-03-29","RIGS"
252,252,252,252,0,"2018-03-30","RIGS"
252,262,252,262,9800,"2018-04-02","RIGS"
260,262,260,262,99500,"2018-04-03","RIGS"
262,270,262,268,13700,"2018-04-04","RIGS"
262,272,262,266,80000,"2018-04-05","RIGS"
266,272,266,272,45000,"2018-04-06","RIGS"
272,272,252,264,76400,"2018-04-09","RIGS"
254,258,240,252,158500,"2018-04-10","RIGS"
252,262,246,246,16200,"2018-04-11","RIGS"
244,262,216,232,347700,"2018-04-12","RIGS"
232,240,194,210,932200,"2018-04-13","RIGS"
210,210,210,210,0,"2018-04-16","RIGS"
210,210,210,210,0,"2018-04-17","RIGS"
230,250,228,244,198300,"2018-04-18","RIGS"
244,244,244,244,0,"2018-04-19","RIGS"
244,244,244,244,0,"2018-04-20","RIGS"
250,250,230,246,94900,"2018-04-23","RIGS"
250,250,248,248,6700,"2018-04-24","RIGS"
248,248,248,248,0,"2018-04-25","RIGS"
248,248,248,248,0,"2018-04-26","RIGS"
248,248,248,248,0,"2018-04-27","RIGS"
214,230,212,222,13700,"2018-04-30","RIGS"
222,222,222,222,0,"2018-05-01","RIGS"
212,232,202,226,23000,"2018-05-02","RIGS"
216,236,216,236,1500,"2018-05-03","RIGS"
216,230,210,228,22300,"2018-05-04","RIGS"
228,228,220,224,19800,"2018-05-07","RIGS"
224,228,218,218,34100,"2018-05-08","RIGS"
220,220,190,195,1406900,"2018-05-09","RIGS"
195,195,195,195,0,"2018-05-10","RIGS"
190,196,186,194,44600,"2018-05-11","RIGS"
193,193,184,191,122000,"2018-05-14","RIGS"
184,191,184,188,292200,"2018-05-15","RIGS"
186,187,184,187,136400,"2018-05-16","RIGS"
188,193,184,187,287000,"2018-05-17","RIGS"
190,191,182,189,202900,"2018-05-18","RIGS"
198,198,182,194,147600,"2018-05-21","RIGS"
198,198,189,194,14400,"2018-05-22","RIGS"
198,198,191,195,600,"2018-05-23","RIGS"
198,198,182,188,83300,"2018-05-24","RIGS"
195,195,188,188,3900,"2018-05-25","RIGS"
189,195,186,188,87800,"2018-05-28","RIGS"
188,188,188,188,0,"2018-05-29","RIGS"
195,195,188,192,17400,"2018-05-30","RIGS"
186,194,186,192,20900,"2018-05-31","RIGS"
192,192,192,192,0,"2018-06-01","RIGS"
187,188,180,180,360300,"2018-06-04","RIGS"
192,192,180,184,26400,"2018-06-05","RIGS"
192,192,180,181,36300,"2018-06-06","RIGS"
181,186,181,181,26900,"2018-06-07","RIGS"
181,184,178,182,87800,"2018-06-08","RIGS"
182,182,182,182,0,"2018-06-11","RIGS"
182,182,182,182,0,"2018-06-12","RIGS"
182,182,182,182,0,"2018-06-13","RIGS"
182,182,182,182,0,"2018-06-14","RIGS"
182,182,182,182,0,"2018-06-15","RIGS"
182,182,182,182,0,"2018-06-18","RIGS"
182,182,182,182,0,"2018-06-19","RIGS"
192,192,176,189,900,"2018-06-20","RIGS"
191,191,180,185,29700,"2018-06-21","RIGS"
181,185,180,185,22000,"2018-06-22","RIGS"
192,192,171,181,2100,"2018-06-25","RIGS"
178,185,174,185,7200,"2018-06-26","RIGS"
180,189,180,189,1075000,"2018-06-27","RIGS"
186,186,186,186,1000,"2018-06-28","RIGS"
192,192,180,185,56300,"2018-06-29","RIGS"
188,188,180,184,1200,"2018-07-02","RIGS"
174,174,140,167,411600,"2018-07-03","RIGS"
167,167,128,160,38000,"2018-07-04","RIGS"
159,159,150,157,59800,"2018-07-05","RIGS"
150,155,150,155,500,"2018-07-06","RIGS"
170,174,158,162,12500,"2018-07-09","RIGS"
166,170,161,166,77300,"2018-07-10","RIGS"
166,169,163,166,30300,"2018-07-11","RIGS"
169,184,168,168,27000,"2018-07-12","RIGS"
168,184,168,174,6300,"2018-07-13","RIGS"
175,175,170,174,2100,"2018-07-16","RIGS"
174,174,174,174,5800,"2018-07-17","RIGS"
174,177,169,177,36900,"2018-07-18","RIGS"
169,174,169,174,42500,"2018-07-19","RIGS"
174,188,169,172,118000,"2018-07-20","RIGS"
188,188,170,172,89600,"2018-07-23","RIGS"
180,180,166,171,107400,"2018-07-24","RIGS"
180,180,161,180,129700,"2018-07-25","RIGS"
182,182,170,179,14500,"2018-07-26","RIGS"
180,180,170,170,5100,"2018-07-27","RIGS"
170,180,160,169,125000,"2018-07-30","RIGS"
161,173,161,173,184100,"2018-07-31","RIGS"
175,232,175,232,8101100,"2018-08-01","RIGS"
250,290,250,290,24210000,"2018-08-02","RIGS"
320,332,272,292,13159100,"2018-08-03","RIGS"
300,308,264,280,5157300,"2018-08-06","RIGS"
290,350,282,350,15889200,"2018-08-07","RIGS"
380,436,362,436,27405000,"2018-08-08","RIGS"
460,540,448,476,42789500,"2018-08-09","RIGS"
476,535,412,412,24512800,"2018-08-10","RIGS"
420,452,362,432,21908300,"2018-08-13","RIGS"
418,476,418,424,14743800,"2018-08-14","RIGS"
424,446,394,400,4327300,"2018-08-15","RIGS"
400,406,364,366,5682500,"2018-08-16","RIGS"
366,366,366,366,0,"2018-08-17","RIGS"
368,394,352,370,4995200,"2018-08-20","RIGS"
374,376,354,356,2407500,"2018-08-21","RIGS"
356,356,356,356,0,"2018-08-22","RIGS"
360,364,340,358,3266600,"2018-08-23","RIGS"
362,362,344,350,1026100,"2018-08-24","RIGS"
350,400,342,396,7314500,"2018-08-27","RIGS"
396,418,374,384,4217500,"2018-08-28","RIGS"
384,384,370,374,1150200,"2018-08-29","RIGS"
374,390,368,376,682800,"2018-08-30","RIGS"
374,406,364,380,2910600,"2018-08-31","RIGS"
380,396,368,368,1416700,"2018-09-03","RIGS"
368,374,358,358,943100,"2018-09-04","RIGS"
358,358,270,282,13584200,"2018-09-05","RIGS"
286,308,274,290,5505000,"2018-09-06","RIGS"
290,326,290,320,5229900,"2018-09-07","RIGS"
322,400,322,374,38065200,"2018-09-10","RIGS"
374,374,374,374,0,"2018-09-11","RIGS"
376,386,350,360,7045200,"2018-09-12","RIGS"
360,372,346,360,2908600,"2018-09-13","RIGS"
364,366,354,356,1317600,"2018-09-14","RIGS"
356,356,334,342,3064900,"2018-09-17","RIGS"
342,342,324,328,1742700,"2018-09-18","RIGS"
330,374,330,360,5848300,"2018-09-19","RIGS"
370,398,364,370,8092000,"2018-09-20","RIGS"
370,376,358,364,1025600,"2018-09-21","RIGS"
364,368,350,352,1026800,"2018-09-24","RIGS"
356,356,344,350,582200,"2018-09-25","RIGS"
352,364,350,352,1667200,"2018-09-26","RIGS"
358,394,350,364,6766500,"2018-09-27","RIGS"
368,378,360,360,1490800,"2018-09-28","RIGS"
362,370,358,360,1288400,"2018-10-01","RIGS"
360,376,340,346,3699500,"2018-10-02","RIGS"
350,384,340,368,4780500,"2018-10-03","RIGS"
372,372,352,358,1128100,"2018-10-04","RIGS"
352,358,352,358,279700,"2018-10-05","RIGS"
360,360,354,356,214800,"2018-10-08","RIGS"
354,364,350,362,753200,"2018-10-09","RIGS"
356,358,352,356,164900,"2018-10-10","RIGS"
352,352,340,344,1220700,"2018-10-11","RIGS"
344,352,340,340,504500,"2018-10-12","RIGS"
340,348,328,328,1371400,"2018-10-15","RIGS"
332,332,318,324,1288300,"2018-10-16","RIGS"
314,338,314,326,1182400,"2018-10-17","RIGS"
318,340,318,326,1993600,"2018-10-18","RIGS"
326,328,322,322,333600,"2018-10-19","RIGS"
322,328,320,322,1147700,"2018-10-22","RIGS"
324,324,310,310,832000,"2018-10-23","RIGS"
310,322,302,304,409800,"2018-10-24","RIGS"
300,302,286,300,774900,"2018-10-25","RIGS"
300,306,296,298,374900,"2018-10-26","RIGS"
300,312,288,288,649500,"2018-10-29","RIGS"
288,300,280,286,1026100,"2018-10-30","RIGS"
284,298,230,256,8037100,"2018-10-31","RIGS"
252,256,234,236,2673900,"2018-11-01","RIGS"
238,238,226,226,1295600,"2018-11-02","RIGS"
230,246,224,232,4294800,"2018-11-05","RIGS"
228,244,228,230,2108200,"2018-11-06","RIGS"
230,238,228,228,750100,"2018-11-07","RIGS"
218,236,218,230,991100,"2018-11-08","RIGS"
226,230,222,222,389000,"2018-11-09","RIGS"
224,226,218,220,453900,"2018-11-12","RIGS"
218,218,204,206,2064300,"2018-11-13","RIGS"
200,256,200,238,8542100,"2018-11-14","RIGS"
240,258,230,230,4686800,"2018-11-15","RIGS"
222,236,218,218,924500,"2018-11-16","RIGS"
218,228,218,222,399000,"2018-11-19","RIGS"
222,222,222,222,0,"2018-11-20","RIGS"
222,222,210,214,669600,"2018-11-21","RIGS"
214,214,206,206,662900,"2018-11-22","RIGS"
208,230,206,214,875400,"2018-11-23","RIGS"
218,218,204,206,535900,"2018-11-26","RIGS"
202,206,200,200,957800,"2018-11-27","RIGS"
200,208,190,195,575200,"2018-11-28","RIGS"
195,204,192,194,363400,"2018-11-29","RIGS"
194,200,193,195,220700,"2018-11-30","RIGS"
196,214,196,210,1181400,"2018-12-03","RIGS"
214,216,204,206,531500,"2018-12-04","RIGS"
206,208,200,202,291700,"2018-12-05","RIGS"
200,202,195,199,599000,"2018-12-06","RIGS"
200,202,193,198,354300,"2018-12-07","RIGS"
200,200,192,193,417500,"2018-12-10","RIGS"
194,196,194,196,128800,"2018-12-11","RIGS"
196,197,193,196,229400,"2018-12-12","RIGS"
196,198,195,198,105800,"2018-12-13","RIGS"
198,199,195,197,94100,"2018-12-14","RIGS"
195,197,193,197,129400,"2018-12-17","RIGS"
195,196,192,192,81000,"2018-12-18","RIGS"
193,195,192,193,85200,"2018-12-19","RIGS"
192,194,185,190,375000,"2018-12-20","RIGS"
187,192,187,192,165700,"2018-12-21","RIGS"
192,192,192,192,0,"2018-12-24","RIGS"
192,192,192,192,0,"2018-12-25","RIGS"
190,190,189,189,104500,"2018-12-26","RIGS"
183,193,183,189,74200,"2018-12-27","RIGS"
182,190,182,188,298500,"2018-12-28","RIGS"
188,188,188,188,0,"2018-12-31","RIGS"
188,188,188,188,0,"2019-01-01","RIGS"
192,193,186,186,294400,"2019-01-02","RIGS"
180,192,180,190,366000,"2019-01-03","RIGS"
191,193,186,188,639600,"2019-01-04","RIGS"
187,206,187,195,1541600,"2019-01-07","RIGS"
195,262,192,262,26574500,"2019-01-08","RIGS"
266,286,240,242,12041100,"2019-01-09","RIGS"
250,258,236,240,3798300,"2019-01-10","RIGS"
244,246,234,238,1479700,"2019-01-11","RIGS"
242,242,218,228,3120000,"2019-01-14","RIGS"
234,234,204,210,4326500,"2019-01-15","RIGS"
200,224,200,220,2255100,"2019-01-16","RIGS"
220,230,214,218,1198000,"2019-01-17","RIGS"
208,224,208,220,535700,"2019-01-18","RIGS"
220,230,216,216,1124900,"2019-01-21","RIGS"
216,222,214,220,430300,"2019-01-22","RIGS"
210,220,210,216,871400,"2019-01-23","RIGS"
214,236,210,226,3889600,"2019-01-24","RIGS"
226,240,226,234,2338000,"2019-01-25","RIGS"
224,242,206,212,5279400,"2019-01-28","RIGS"
208,218,200,204,4997300,"2019-01-29","RIGS"
204,254,204,254,8705500,"2019-01-30","RIGS"
274,316,274,316,5375400,"2019-01-31","RIGS"
336,388,322,324,17245900,"2019-02-01","RIGS"
326,328,308,318,2942500,"2019-02-04","RIGS"
318,318,318,318,0,"2019-02-05","RIGS"
322,396,308,396,21949800,"2019-02-06","RIGS"
410,414,370,398,30722000,"2019-02-07","RIGS"
398,426,398,400,6955200,"2019-02-08","RIGS"
404,420,390,400,4563200,"2019-02-11","RIGS"
404,406,378,400,4804400,"2019-02-12","RIGS"
402,402,380,386,808500,"2019-02-13","RIGS"
394,396,372,382,590900,"2019-02-14","RIGS"
396,398,356,360,2037500,"2019-02-15","RIGS"
360,370,348,360,845300,"2019-02-18","RIGS"
360,390,356,376,3472200,"2019-02-19","RIGS"
376,382,370,382,539000,"2019-02-20","RIGS"
384,388,360,368,843600,"2019-02-21","RIGS"
368,370,362,368,354700,"2019-02-22","RIGS"
368,370,358,362,520800,"2019-02-25","RIGS"
360,364,350,350,559800,"2019-02-26","RIGS"
348,358,342,348,316300,"2019-02-27","RIGS"
348,382,346,348,911400,"2019-02-28","RIGS"
350,370,348,350,118500,"2019-03-01","RIGS"
360,360,344,344,269500,"2019-03-04","RIGS"
346,350,334,338,245500,"2019-03-05","RIGS"
344,344,330,330,152100,"2019-03-06","RIGS"
330,330,330,330,0,"2019-03-07","RIGS"
326,340,300,320,691800,"2019-03-08","RIGS"
320,348,306,314,694100,"2019-03-11","RIGS"
320,322,312,312,107500,"2019-03-12","RIGS"
312,312,312,312,0,"2019-03-13","RIGS"
324,330,314,322,124600,"2019-03-14","RIGS"
332,332,318,318,72600,"2019-03-15","RIGS"
330,330,322,322,32000,"2019-03-18","RIGS"
332,354,320,346,2366900,"2019-03-19","RIGS"
334,344,326,328,390300,"2019-03-20","RIGS"
320,346,320,328,330700,"2019-03-21","RIGS"
322,336,322,330,9200,"2019-03-22","RIGS"
332,348,328,330,140500,"2019-03-25","RIGS"
330,340,320,332,40100,"2019-03-26","RIGS"
326,338,322,326,16800,"2019-03-27","RIGS"
326,334,310,322,114300,"2019-03-28","RIGS"
320,320,310,318,85800,"2019-03-29","RIGS"
304,318,304,316,259000,"2019-04-01","RIGS"
324,330,310,312,134600,"2019-04-02","RIGS"
312,312,312,312,0,"2019-04-03","RIGS"
320,322,302,306,189000,"2019-04-04","RIGS"
320,322,306,308,79100,"2019-04-05","RIGS"
314,318,304,314,36300,"2019-04-08","RIGS"
312,324,308,314,259900,"2019-04-09","RIGS"
314,320,302,312,74800,"2019-04-10","RIGS"
308,316,304,304,59400,"2019-04-11","RIGS"
302,316,302,304,13100,"2019-04-12","RIGS"
306,314,298,304,527700,"2019-04-15","RIGS"
306,308,302,302,115600,"2019-04-16","RIGS"
302,302,302,302,0,"2019-04-17","RIGS"
312,312,296,304,171600,"2019-04-18","RIGS"
304,304,304,304,0,"2019-04-19","RIGS"
304,304,296,296,104600,"2019-04-22","RIGS"
294,302,294,298,181700,"2019-04-23","RIGS"
302,314,300,302,508500,"2019-04-24","RIGS"
308,342,302,324,4541100,"2019-04-25","RIGS"
326,348,324,328,2439500,"2019-04-26","RIGS"
318,334,318,322,526500,"2019-04-29","RIGS"
312,330,312,318,172600,"2019-04-30","RIGS"
318,318,318,318,0,"2019-05-01","RIGS"
316,330,316,326,453500,"2019-05-02","RIGS"
316,334,316,322,113300,"2019-05-03","RIGS"
312,330,312,326,122000,"2019-05-06","RIGS"
316,340,316,326,399800,"2019-05-07","RIGS"
316,330,316,320,153100,"2019-05-08","RIGS"
318,334,318,320,99800,"2019-05-09","RIGS"
330,330,316,320,145800,"2019-05-10","RIGS"
322,328,322,324,444500,"2019-05-13","RIGS"
322,322,316,322,4000,"2019-05-14","RIGS"
328,328,310,312,86300,"2019-05-15","RIGS"
312,312,290,302,437000,"2019-05-16","RIGS"
302,306,300,306,68200,"2019-05-17","RIGS"
300,306,300,300,313300,"2019-05-20","RIGS"
300,308,298,306,1036700,"2019-05-21","RIGS"
320,320,304,318,500,"2019-05-22","RIGS"
300,314,300,310,289200,"2019-05-23","RIGS"
324,324,306,322,132000,"2019-05-24","RIGS"
326,336,324,330,540000,"2019-05-27","RIGS"
338,338,318,332,5500,"2019-05-28","RIGS"
332,338,316,318,322900,"2019-05-29","RIGS"
318,318,318,318,0,"2019-05-30","RIGS"
320,320,310,318,241700,"2019-05-31","RIGS"
318,318,318,318,0,"2019-06-03","RIGS"
318,318,318,318,0,"2019-06-04","RIGS"
318,318,318,318,0,"2019-06-05","RIGS"
318,318,318,318,0,"2019-06-06","RIGS"
318,318,318,318,0,"2019-06-07","RIGS"
332,332,318,318,22700,"2019-06-10","RIGS"
320,324,316,316,65200,"2019-06-11","RIGS"
326,326,314,316,96800,"2019-06-12","RIGS"
316,316,314,314,36500,"2019-06-13","RIGS"
314,314,300,306,474100,"2019-06-14","RIGS"
306,310,302,302,90500,"2019-06-17","RIGS"
300,308,298,304,139200,"2019-06-18","RIGS"
NA,NA,NA,NA,NA,"2019-06-19","RIGS"
306,310,290,302,189800,"2019-06-20","RIGS"
292,306,292,298,55500,"2019-06-21","RIGS"
290,318,290,308,812500,"2019-06-24","RIGS"
308,312,300,308,293800,"2019-06-25","RIGS"
308,310,300,300,122700,"2019-06-26","RIGS"
294,300,294,300,27100,"2019-06-27","RIGS"
300,300,288,290,224200,"2019-06-28","RIGS"
290,290,270,284,539400,"2019-07-01","RIGS"
284,286,280,284,43200,"2019-07-02","RIGS"
274,288,274,282,94700,"2019-07-03","RIGS"
272,288,272,284,47600,"2019-07-04","RIGS"
280,288,278,280,44600,"2019-07-05","RIGS"
270,288,270,274,24700,"2019-07-08","RIGS"
274,280,270,272,124300,"2019-07-09","RIGS"
272,274,266,270,99000,"2019-07-10","RIGS"
266,274,266,270,259000,"2019-07-11","RIGS"
268,268,268,268,22600,"2019-07-12","RIGS"
278,280,266,270,81800,"2019-07-15","RIGS"
272,272,268,268,30700,"2019-07-16","RIGS"
268,270,262,262,19800,"2019-07-17","RIGS"
262,262,250,256,306600,"2019-07-18","RIGS"
258,266,254,264,61900,"2019-07-19","RIGS"
266,278,266,268,243900,"2019-07-22","RIGS"
260,276,260,268,116200,"2019-07-23","RIGS"
270,276,268,268,95400,"2019-07-24","RIGS"
262,270,262,266,63200,"2019-07-25","RIGS"
268,278,264,264,40300,"2019-07-26","RIGS"
264,272,262,264,22600,"2019-07-29","RIGS"
266,276,266,266,98200,"2019-07-30","RIGS"
266,270,264,268,28700,"2019-07-31","RIGS"
268,268,260,260,43600,"2019-08-01","RIGS"
262,266,260,262,39200,"2019-08-02","RIGS"
258,262,254,254,357300,"2019-08-05","RIGS"
254,260,242,260,161900,"2019-08-06","RIGS"
262,270,250,250,177700,"2019-08-07","RIGS"
248,264,248,262,125300,"2019-08-08","RIGS"
266,266,258,258,6000,"2019-08-09","RIGS"
260,262,252,262,28200,"2019-08-12","RIGS"
260,260,250,252,126600,"2019-08-13","RIGS"
260,260,250,256,30700,"2019-08-14","RIGS"
250,258,246,248,129300,"2019-08-15","RIGS"
256,256,240,240,95200,"2019-08-16","RIGS"
240,250,238,248,22500,"2019-08-19","RIGS"
252,252,242,242,57500,"2019-08-20","RIGS"
240,248,238,238,28000,"2019-08-21","RIGS"
238,250,238,242,31100,"2019-08-22","RIGS"
248,252,248,248,98200,"2019-08-23","RIGS"
250,250,240,242,89200,"2019-08-26","RIGS"
250,250,240,242,52800,"2019-08-27","RIGS"
242,250,240,246,33500,"2019-08-28","RIGS"
230,242,230,238,46100,"2019-08-29","RIGS"
234,248,234,248,3000,"2019-08-30","RIGS"
246,248,244,244,14000,"2019-09-02","RIGS"
240,240,238,238,22500,"2019-09-03","RIGS"
228,238,228,236,64200,"2019-09-04","RIGS"
230,246,230,236,53800,"2019-09-05","RIGS"
242,242,230,238,56000,"2019-09-06","RIGS"
236,244,230,244,188100,"2019-09-09","RIGS"
244,246,238,238,32500,"2019-09-10","RIGS"
236,242,236,238,41700,"2019-09-11","RIGS"
244,296,238,280,2337600,"2019-09-12","RIGS"
270,294,270,270,1622800,"2019-09-13","RIGS"
260,268,252,252,298800,"2019-09-16","RIGS"
250,264,250,254,149300,"2019-09-17","RIGS"
264,264,254,254,6100,"2019-09-18","RIGS"
254,284,240,264,1643400,"2019-09-19","RIGS"
254,270,254,256,480900,"2019-09-20","RIGS"
256,276,256,262,930800,"2019-09-23","RIGS"
252,280,252,266,768000,"2019-09-24","RIGS"
256,276,256,268,440800,"2019-09-25","RIGS"
268,282,266,266,1492300,"2019-09-26","RIGS"
266,274,260,266,119000,"2019-09-27","RIGS"
272,272,256,264,109500,"2019-09-30","RIGS"
260,264,256,260,86500,"2019-10-01","RIGS"
260,270,256,262,450500,"2019-10-02","RIGS"
260,262,260,260,96700,"2019-10-03","RIGS"
262,268,256,260,125300,"2019-10-04","RIGS"
262,266,258,260,122700,"2019-10-07","RIGS"
260,266,258,258,116900,"2019-10-08","RIGS"
258,268,258,260,250700,"2019-10-09","RIGS"
256,262,252,260,194600,"2019-10-10","RIGS"
260,264,256,260,302600,"2019-10-11","RIGS"
260,260,258,258,95300,"2019-10-14","RIGS"
260,268,260,266,196900,"2019-10-15","RIGS"
264,272,260,260,301300,"2019-10-16","RIGS"
260,274,260,270,326000,"2019-10-17","RIGS"
270,280,268,268,234100,"2019-10-18","RIGS"
260,260,260,260,2900,"2019-10-21","RIGS"
260,262,260,262,21800,"2019-10-22","RIGS"
256,256,256,256,9500,"2019-10-23","RIGS"
258,266,256,264,99300,"2019-10-24","RIGS"
266,266,262,262,32400,"2019-10-25","RIGS"
262,262,262,262,0,"2019-10-28","RIGS"
260,260,260,260,19200,"2019-10-29","RIGS"
258,258,258,258,154300,"2019-10-30","RIGS"
258,260,256,256,55300,"2019-10-31","RIGS"
256,256,256,256,0,"2019-11-01","RIGS"
258,258,254,254,1100,"2019-11-04","RIGS"
252,258,250,258,48600,"2019-11-05","RIGS"
252,260,252,254,123100,"2019-11-06","RIGS"
252,258,238,246,76300,"2019-11-07","RIGS"
232,244,232,242,46000,"2019-11-08","RIGS"
230,242,230,242,181800,"2019-11-11","RIGS"
234,256,232,236,87900,"2019-11-12","RIGS"
236,242,234,238,139100,"2019-11-13","RIGS"
242,242,232,232,133700,"2019-11-14","RIGS"
232,252,230,246,5700,"2019-11-15","RIGS"
246,246,230,236,13000,"2019-11-18","RIGS"
234,238,228,238,29400,"2019-11-19","RIGS"
238,248,228,230,224100,"2019-11-20","RIGS"
234,234,226,228,163700,"2019-11-21","RIGS"
234,238,234,238,102600,"2019-11-22","RIGS"
238,240,222,222,213500,"2019-11-25","RIGS"
212,234,212,222,363500,"2019-11-26","RIGS"
226,226,222,222,60200,"2019-11-27","RIGS"
224,228,218,218,216500,"2019-11-28","RIGS"
218,218,218,218,0,"2019-11-29","RIGS"
218,218,216,216,61400,"2019-12-02","RIGS"
212,228,212,228,2400,"2019-12-03","RIGS"
228,228,228,228,200,"2019-12-04","RIGS"
228,228,214,226,2800,"2019-12-05","RIGS"
224,224,224,224,10100,"2019-12-06","RIGS"
228,228,228,228,400,"2019-12-09","RIGS"
228,228,224,224,1100,"2019-12-10","RIGS"
228,228,228,228,26600,"2019-12-11","RIGS"
228,228,222,222,11200,"2019-12-12","RIGS"
218,218,218,218,41100,"2019-12-13","RIGS"
220,228,218,218,28200,"2019-12-16","RIGS"
218,228,218,228,30800,"2019-12-17","RIGS"
228,228,228,228,0,"2019-12-18","RIGS"
228,228,214,214,17800,"2019-12-19","RIGS"
216,220,214,220,12100,"2019-12-20","RIGS"
220,220,220,220,2000,"2019-12-23","RIGS"
220,220,212,216,88100,"2019-12-26","RIGS"
226,226,216,218,3400,"2019-12-27","RIGS"
216,226,212,212,108200,"2019-12-30","RIGS"
214,218,212,218,4600,"2020-01-02","RIGS"
218,226,210,218,77600,"2020-01-03","RIGS"
218,218,218,218,1000,"2020-01-06","RIGS"
218,218,218,218,12700,"2020-01-07","RIGS"
224,224,214,216,8600,"2020-01-08","RIGS"
212,212,210,212,1700,"2020-01-09","RIGS"
212,222,212,222,15600,"2020-01-10","RIGS"
222,222,202,214,113500,"2020-01-13","RIGS"
210,218,210,218,94000,"2020-01-14","RIGS"
210,216,208,216,65600,"2020-01-15","RIGS"
216,216,212,216,7900,"2020-01-16","RIGS"
216,216,210,210,92800,"2020-01-17","RIGS"
210,210,208,208,47500,"2020-01-20","RIGS"
210,212,210,210,12400,"2020-01-21","RIGS"
210,210,202,204,83000,"2020-01-22","RIGS"
214,214,208,210,1700,"2020-01-23","RIGS"
206,206,206,206,10000,"2020-01-24","RIGS"
206,206,200,200,134500,"2020-01-27","RIGS"
202,202,200,200,38600,"2020-01-28","RIGS"
200,204,200,204,22400,"2020-01-29","RIGS"
200,202,200,200,71600,"2020-01-30","RIGS"
214,270,214,270,4311200,"2020-01-31","RIGS"
274,320,250,256,8621400,"2020-02-03","RIGS"
256,256,240,242,891100,"2020-02-04","RIGS"
256,256,242,242,312600,"2020-02-05","RIGS"
232,302,232,302,10233900,"2020-02-06","RIGS"
318,318,260,280,12036800,"2020-02-07","RIGS"
280,320,280,284,4540800,"2020-02-10","RIGS"
290,296,270,280,645300,"2020-02-11","RIGS"
280,284,266,276,279500,"2020-02-12","RIGS"
286,300,272,282,1215800,"2020-02-13","RIGS"
284,296,272,290,256700,"2020-02-14","RIGS"
292,316,282,302,2080900,"2020-02-17","RIGS"
306,316,290,298,445000,"2020-02-18","RIGS"
308,308,282,300,65200,"2020-02-19","RIGS"
300,300,286,288,39800,"2020-02-20","RIGS"
288,288,282,284,85400,"2020-02-21","RIGS"
272,290,272,282,36300,"2020-02-24","RIGS"
280,284,280,280,19000,"2020-02-25","RIGS"
286,300,280,286,35600,"2020-02-26","RIGS"
292,292,266,268,4300,"2020-02-27","RIGS"
264,270,210,270,341700,"2020-02-28","RIGS"
250,270,240,240,214600,"2020-03-02","RIGS"
240,266,240,258,298200,"2020-03-03","RIGS"
248,274,246,274,42600,"2020-03-04","RIGS"
274,280,262,262,13500,"2020-03-05","RIGS"
262,270,246,268,16500,"2020-03-06","RIGS"
266,266,234,234,15400,"2020-03-09","RIGS"
232,274,232,268,23800,"2020-03-10","RIGS"
268,272,242,242,348900,"2020-03-11","RIGS"
230,256,228,240,214900,"2020-03-12","RIGS"
240,240,240,240,0,"2020-03-13","RIGS"
244,244,210,210,126500,"2020-03-16","RIGS"
208,208,196,196,150100,"2020-03-17","RIGS"
196,196,183,183,17100,"2020-03-18","RIGS"
172,172,171,171,97500,"2020-03-19","RIGS"
173,173,165,165,12000,"2020-03-20","RIGS"
155,155,154,154,16700,"2020-03-23","RIGS"
153,160,152,152,20900,"2020-03-24","RIGS"
189,189,160,162,514600,"2020-03-26","RIGS"
175,218,175,218,285500,"2020-03-27","RIGS"
218,218,204,204,13700,"2020-03-30","RIGS"
190,199,190,192,29700,"2020-03-31","RIGS"
210,212,210,212,12400,"2020-04-01","RIGS"
212,212,198,200,97400,"2020-04-02","RIGS"
234,234,228,228,300,"2020-04-03","RIGS"
216,234,214,228,104900,"2020-04-06","RIGS"
232,232,214,222,13900,"2020-04-07","RIGS"
240,240,218,234,1100,"2020-04-08","RIGS"
238,238,234,236,1700,"2020-04-09","RIGS"
230,230,220,220,43800,"2020-04-13","RIGS"
220,220,210,218,11100,"2020-04-14","RIGS"
224,224,224,224,300,"2020-04-15","RIGS"
224,224,210,220,15600,"2020-04-16","RIGS"
220,224,220,224,200,"2020-04-17","RIGS"
210,222,210,210,9100,"2020-04-20","RIGS"
196,197,196,196,130000,"2020-04-21","RIGS"
196,200,196,200,5700,"2020-04-22","RIGS"
200,200,200,200,0,"2020-04-23","RIGS"
198,198,198,198,1100,"2020-04-24","RIGS"
188,188,188,188,100,"2020-04-27","RIGS"
188,198,188,188,1300,"2020-04-28","RIGS"
192,216,188,216,12300,"2020-04-29","RIGS"
204,212,202,202,34300,"2020-04-30","RIGS"
194,199,188,190,192900,"2020-05-04","RIGS"
199,199,192,199,23800,"2020-05-05","RIGS"
191,208,191,208,300,"2020-05-06","RIGS"
210,210,210,210,100,"2020-05-08","RIGS"
199,208,199,206,14400,"2020-05-11","RIGS"
195,204,195,204,500,"2020-05-12","RIGS"
202,202,199,200,2000,"2020-05-13","RIGS"
200,210,200,206,4100,"2020-05-14","RIGS"
206,230,199,199,21600,"2020-05-15","RIGS"
198,208,193,206,13400,"2020-05-18","RIGS"
202,204,202,204,200,"2020-05-19","RIGS"
195,199,190,191,20000,"2020-05-20","RIGS"
192,200,192,200,1100,"2020-05-26","RIGS"
202,202,200,200,300,"2020-05-27","RIGS"
210,210,193,194,4900,"2020-05-28","RIGS"
204,204,194,194,2200,"2020-05-29","RIGS"
194,194,194,194,11200,"2020-06-02","RIGS"
195,195,194,194,64800,"2020-06-03","RIGS"
195,208,190,190,51600,"2020-06-04","RIGS"
199,208,192,192,16800,"2020-06-05","RIGS"
199,238,197,230,52700,"2020-06-08","RIGS"
230,230,214,214,163700,"2020-06-09","RIGS"
200,212,200,200,379700,"2020-06-10","RIGS"
200,200,199,199,18200,"2020-06-11","RIGS"
199,200,199,199,6700,"2020-06-12","RIGS"
195,196,195,196,88100,"2020-06-15","RIGS"
196,210,196,210,15800,"2020-06-16","RIGS"
206,206,199,206,11400,"2020-06-17","RIGS"
206,240,206,228,85600,"2020-06-18","RIGS"
224,224,214,224,28500,"2020-06-19","RIGS"
212,212,210,210,16800,"2020-06-22","RIGS"
222,236,198,214,28800,"2020-06-23","RIGS"
204,210,202,202,30700,"2020-06-24","RIGS"
210,216,200,200,2200,"2020-06-25","RIGS"
214,214,214,214,100,"2020-06-26","RIGS"
206,206,202,202,200,"2020-06-29","RIGS"
202,202,202,202,3800,"2020-06-30","RIGS"
202,218,200,218,800,"2020-07-01","RIGS"
204,204,204,204,500,"2020-07-02","RIGS"
222,222,200,212,1800,"2020-07-03","RIGS"
206,208,206,206,700,"2020-07-06","RIGS"
206,228,206,208,41200,"2020-07-07","RIGS"
214,224,204,216,10300,"2020-07-08","RIGS"
216,216,216,216,12600,"2020-07-09","RIGS"
206,216,206,216,24200,"2020-07-10","RIGS"
216,230,214,220,17500,"2020-07-13","RIGS"
226,226,210,210,5200,"2020-07-14","RIGS"
230,236,218,228,10600,"2020-07-15","RIGS"
230,240,220,236,29000,"2020-07-16","RIGS"
230,230,220,228,24700,"2020-07-17","RIGS"
224,224,214,218,17900,"2020-07-20","RIGS"
220,220,206,214,50800,"2020-07-21","RIGS"
214,222,214,222,3300,"2020-07-22","RIGS"
222,226,210,220,21200,"2020-07-23","RIGS"
218,228,216,224,4200,"2020-07-24","RIGS"
224,226,220,222,15300,"2020-07-27","RIGS"
222,222,222,222,0,"2020-07-28","RIGS"
210,226,208,226,291900,"2020-07-29","RIGS"
226,230,226,226,60100,"2020-07-30","RIGS"
228,228,212,226,9800,"2020-08-03","RIGS"
214,226,214,226,200,"2020-08-04","RIGS"
226,230,226,226,50300,"2020-08-05","RIGS"
226,226,226,226,27600,"2020-08-06","RIGS"
232,232,232,232,100,"2020-08-07","RIGS"
228,230,216,216,2800,"2020-08-10","RIGS"
216,218,214,214,7600,"2020-08-11","RIGS"
216,230,216,228,19100,"2020-08-12","RIGS"
230,230,224,224,15400,"2020-08-13","RIGS"
224,224,224,224,0,"2020-08-14","RIGS"
224,224,214,224,24500,"2020-08-18","RIGS"
224,228,224,224,18700,"2020-08-19","RIGS"
224,226,224,224,57800,"2020-08-24","RIGS"
232,232,226,226,6300,"2020-08-25","RIGS"
220,224,216,216,79200,"2020-08-26","RIGS"
216,218,216,218,100500,"2020-08-27","RIGS"
220,266,220,246,133400,"2020-08-28","RIGS"
258,260,246,246,71600,"2020-08-31","RIGS"
246,258,246,256,25600,"2020-09-01","RIGS"
256,256,240,244,29300,"2020-09-02","RIGS"
248,260,244,244,77900,"2020-09-03","RIGS"
242,260,230,258,128700,"2020-09-04","RIGS"
258,278,256,258,394500,"2020-09-07","RIGS"
244,248,244,246,10700,"2020-09-08","RIGS"
242,242,238,240,8400,"2020-09-09","RIGS"
232,232,224,224,17300,"2020-09-10","RIGS"
210,266,210,228,114200,"2020-09-11","RIGS"
228,258,228,230,30100,"2020-09-14","RIGS"
228,228,224,226,18600,"2020-09-15","RIGS"
248,248,248,248,100,"2020-09-16","RIGS"
244,244,232,240,4800,"2020-09-17","RIGS"
240,240,240,240,0,"2020-09-18","RIGS"
238,238,236,236,1200,"2020-09-21","RIGS"
224,228,220,222,14700,"2020-09-22","RIGS"
234,250,224,224,19100,"2020-09-23","RIGS"
220,220,220,220,18600,"2020-09-24","RIGS"
214,230,212,228,13100,"2020-09-25","RIGS"
220,228,218,228,11800,"2020-09-28","RIGS"
228,228,216,224,18300,"2020-09-29","RIGS"
220,220,210,210,46500,"2020-09-30","RIGS"
220,252,220,242,294200,"2020-10-01","RIGS"
240,256,226,248,388900,"2020-10-02","RIGS"
238,238,232,232,148700,"2020-10-05","RIGS"
226,230,216,220,75100,"2020-10-06","RIGS"
230,240,222,238,32800,"2020-10-07","RIGS"
238,238,222,226,153900,"2020-10-08","RIGS"
222,230,222,222,24800,"2020-10-09","RIGS"
234,236,222,234,23900,"2020-10-12","RIGS"
234,236,222,234,18000,"2020-10-13","RIGS"
234,238,234,234,15100,"2020-10-14","RIGS"
234,234,220,230,55600,"2020-10-15","RIGS"
226,226,218,226,26100,"2020-10-16","RIGS"
220,228,216,226,31200,"2020-10-19","RIGS"
228,230,220,224,68200,"2020-10-20","RIGS"
224,230,224,230,1000,"2020-10-21","RIGS"
230,230,230,230,1200,"2020-10-22","RIGS"
230,232,226,232,5100,"2020-10-23","RIGS"
232,232,228,232,5600,"2020-10-26","RIGS"
230,238,230,236,1200,"2020-10-27","RIGS"
236,238,224,234,56100,"2020-11-02","RIGS"
236,236,234,234,30700,"2020-11-03","RIGS"
234,234,224,224,47100,"2020-11-04","RIGS"
234,234,226,230,2000,"2020-11-05","RIGS"
236,236,228,228,67200,"2020-11-06","RIGS"
238,238,224,232,156000,"2020-11-09","RIGS"
232,242,230,232,345100,"2020-11-10","RIGS"
234,234,230,232,108900,"2020-11-11","RIGS"
232,232,226,226,59800,"2020-11-12","RIGS"
224,230,222,230,105100,"2020-11-13","RIGS"
224,232,222,230,30800,"2020-11-16","RIGS"
230,230,214,216,721800,"2020-11-17","RIGS"
218,224,216,222,276800,"2020-11-18","RIGS"
228,234,224,224,404400,"2020-11-19","RIGS"
238,240,224,230,406800,"2020-11-20","RIGS"
232,240,230,234,349000,"2020-11-23","RIGS"
238,250,234,236,288600,"2020-11-24","RIGS"
244,248,230,234,981400,"2020-11-25","RIGS"
236,244,220,230,944400,"2020-11-26","RIGS"
236,236,230,230,284400,"2020-11-27","RIGS"
234,234,226,232,409800,"2020-11-30","RIGS"
230,232,228,228,255700,"2020-12-01","RIGS"
232,238,228,236,93300,"2020-12-02","RIGS"
232,236,230,234,241800,"2020-12-03","RIGS"
238,246,228,232,753100,"2020-12-04","RIGS"
232,238,226,236,564400,"2020-12-07","RIGS"
238,246,236,244,617500,"2020-12-08","RIGS"
244,262,236,256,1098100,"2020-12-10","RIGS"
258,278,256,278,1267900,"2020-12-11","RIGS"
288,302,280,290,1762200,"2020-12-14","RIGS"
290,290,274,276,416800,"2020-12-15","RIGS"
290,298,280,296,474600,"2020-12-16","RIGS"
298,300,292,292,434000,"2020-12-17","RIGS"
290,290,280,284,270400,"2020-12-18","RIGS"
296,296,280,286,68700,"2020-12-21","RIGS"
286,286,276,280,85000,"2020-12-22","RIGS"
284,284,272,280,142700,"2020-12-23","RIGS"
280,280,270,280,63600,"2020-12-28","RIGS"
280,280,268,278,119800,"2020-12-29","RIGS"
266,282,260,268,583900,"2020-12-30","RIGS"
268,268,252,266,187400,"2021-01-04","RIGS"
266,278,266,268,163400,"2021-01-05","RIGS"
268,278,268,270,70600,"2021-01-06","RIGS"
276,278,270,270,542700,"2021-01-07","RIGS"
272,284,270,280,230500,"2021-01-08","RIGS"
280,288,278,284,496300,"2021-01-11","RIGS"
288,288,266,268,393900,"2021-01-12","RIGS"
268,278,260,270,1123400,"2021-01-13","RIGS"
270,276,268,274,85500,"2021-01-14","RIGS"
274,278,264,266,58300,"2021-01-15","RIGS"
268,288,266,280,422600,"2021-01-18","RIGS"
286,286,270,274,62600,"2021-01-19","RIGS"
274,282,274,276,157400,"2021-01-20","RIGS"
284,290,280,280,260700,"2021-01-21","RIGS"
284,284,268,278,163100,"2021-01-22","RIGS"
278,290,268,276,184200,"2021-01-25","RIGS"
270,274,258,266,293500,"2021-01-26","RIGS"
258,258,250,256,189600,"2021-01-27","RIGS"
250,250,240,246,605700,"2021-01-28","RIGS"
230,248,230,232,593100,"2021-01-29","RIGS"
232,240,226,240,519200,"2021-02-01","RIGS"
240,250,240,244,35500,"2021-02-02","RIGS"
250,258,246,246,60400,"2021-02-03","RIGS"
250,250,238,244,95800,"2021-02-04","RIGS"
250,250,240,246,134100,"2021-02-05","RIGS"
250,306,246,306,11426600,"2021-02-08","RIGS"
310,310,286,286,911500,"2021-02-09","RIGS"
266,266,266,266,146400,"2021-02-10","RIGS"
248,268,248,248,5339100,"2021-02-11","RIGS"
248,256,240,246,1004000,"2021-02-15","RIGS"
248,256,246,248,668900,"2021-02-16","RIGS"
248,256,246,248,377700,"2021-02-17","RIGS"
248,254,246,246,180200,"2021-02-18","RIGS"
246,248,242,244,196000,"2021-02-19","RIGS"
244,252,240,242,272800,"2021-02-22","RIGS"
242,242,236,240,148900,"2021-02-23","RIGS"
240,240,234,236,327500,"2021-02-24","RIGS"
240,246,236,238,221200,"2021-02-25","RIGS"
242,246,232,242,363900,"2021-02-26","RIGS"
238,246,238,242,86800,"2021-03-01","RIGS"
244,260,242,252,580200,"2021-03-02","RIGS"
252,254,244,244,381400,"2021-03-03","RIGS"
244,252,242,242,155700,"2021-03-04","RIGS"
238,246,226,236,417600,"2021-03-05","RIGS"
236,236,226,234,362700,"2021-03-08","RIGS"
234,236,220,228,506700,"2021-03-09","RIGS"
228,234,228,230,139700,"2021-03-10","RIGS"
230,234,228,230,106100,"2021-03-12","RIGS"
238,238,230,230,314900,"2021-03-15","RIGS"
234,242,228,236,168800,"2021-03-16","RIGS"
238,238,228,228,197600,"2021-03-17","RIGS"
230,232,228,230,205800,"2021-03-18","RIGS"
228,242,228,232,232000,"2021-03-19","RIGS"
230,236,230,234,313500,"2021-03-22","RIGS"
238,256,234,238,862800,"2021-03-23","RIGS"
238,238,232,234,201700,"2021-03-24","RIGS"
234,240,222,232,278800,"2021-03-25","RIGS"
224,244,224,234,225700,"2021-03-26","RIGS"
234,240,232,238,109100,"2021-03-29","RIGS"
236,236,230,230,39200,"2021-03-30","RIGS"
230,232,226,226,58600,"2021-03-31","RIGS"
226,232,226,230,111200,"2021-04-01","RIGS"
230,232,228,228,12400,"2021-04-05","RIGS"
226,232,224,226,36700,"2021-04-06","RIGS"
226,232,224,230,197700,"2021-04-07","RIGS"
230,234,228,230,37100,"2021-04-08","RIGS"
228,230,224,224,561400,"2021-04-09","RIGS"
224,226,222,226,144200,"2021-04-12","RIGS"
226,226,212,220,1799900,"2021-04-13","RIGS"
226,230,220,224,68400,"2021-04-14","RIGS"
226,226,210,210,1121800,"2021-04-15","RIGS"
216,216,200,206,312800,"2021-04-16","RIGS"
206,212,199,202,628900,"2021-04-19","RIGS"
202,206,202,204,30200,"2021-04-20","RIGS"
206,210,204,208,74800,"2021-04-21","RIGS"
208,208,200,204,65200,"2021-04-22","RIGS"
206,208,204,208,11500,"2021-04-23","RIGS"
202,210,202,206,20800,"2021-04-26","RIGS"
204,208,199,200,436100,"2021-04-27","RIGS"
200,206,200,200,136800,"2021-04-28","RIGS"
200,206,200,206,143600,"2021-04-29","RIGS"
206,206,200,206,157200,"2021-04-30","RIGS"
206,212,202,202,220300,"2021-05-03","RIGS"
202,210,202,208,111100,"2021-05-04","RIGS"
210,214,208,210,455000,"2021-05-05","RIGS"
210,214,210,214,274400,"2021-05-06","RIGS"
214,220,210,214,444400,"2021-05-07","RIGS"
214,214,206,212,58900,"2021-05-10","RIGS"
212,212,208,208,134900,"2021-05-11","RIGS"
210,210,206,206,50300,"2021-05-17","RIGS"
206,208,206,206,36300,"2021-05-18","RIGS"
208,208,200,200,322200,"2021-05-19","RIGS"
204,212,204,212,477100,"2021-05-20","RIGS"
214,262,210,212,5490100,"2021-05-21","RIGS"
210,228,206,210,1282900,"2021-05-24","RIGS"
210,214,208,208,278400,"2021-05-25","RIGS"
210,214,208,208,248500,"2021-05-27","RIGS"
208,210,204,206,221300,"2021-05-28","RIGS"
206,212,202,206,181400,"2021-05-31","RIGS"
208,212,206,212,433100,"2021-06-02","RIGS"
212,214,210,214,496000,"2021-06-03","RIGS"
216,220,214,214,228400,"2021-06-04","RIGS"
214,218,214,216,299500,"2021-06-07","RIGS"
216,224,216,224,842700,"2021-06-08","RIGS"
224,224,210,210,1015000,"2021-06-09","RIGS"
210,212,202,212,225300,"2021-06-10","RIGS"
212,220,206,216,375300,"2021-06-11","RIGS"
216,220,214,216,561600,"2021-06-14","RIGS"
210,218,210,218,69300,"2021-06-15","RIGS"
224,224,210,210,93900,"2021-06-16","RIGS"
210,224,210,214,438500,"2021-06-17","RIGS"
212,214,204,210,226200,"2021-06-18","RIGS"
208,208,200,208,443000,"2021-06-21","RIGS"
208,208,202,208,92000,"2021-06-22","RIGS"
208,208,202,202,392200,"2021-06-23","RIGS"
206,208,200,202,874000,"2021-06-24","RIGS"
204,208,202,204,75800,"2021-06-25","RIGS"
204,208,200,200,65300,"2021-06-28","RIGS"
202,204,200,204,117100,"2021-06-29","RIGS"
204,208,202,204,33600,"2021-06-30","RIGS"
208,210,202,204,187800,"2021-07-01","RIGS"
204,208,202,206,218200,"2021-07-02","RIGS"
208,208,200,202,224300,"2021-07-05","RIGS"
202,210,202,208,145300,"2021-07-06","RIGS"
208,216,202,204,243600,"2021-07-07","RIGS"
204,204,200,202,1138100,"2021-07-08","RIGS"
204,204,200,204,362600,"2021-07-09","RIGS"
204,206,202,206,44200,"2021-07-12","RIGS"
202,202,195,200,167200,"2021-07-13","RIGS"
196,202,196,200,98600,"2021-07-14","RIGS"
200,200,199,200,46000,"2021-07-15","RIGS"
200,202,200,202,51700,"2021-07-16","RIGS"
202,202,199,200,197700,"2021-07-19","RIGS"
200,200,199,200,92500,"2021-07-21","RIGS"
202,204,202,202,84300,"2021-07-22","RIGS"
206,208,204,204,197400,"2021-07-23","RIGS"
206,218,204,218,174700,"2021-07-26","RIGS"
218,218,204,206,336800,"2021-07-27","RIGS"
208,208,204,204,30000,"2021-07-28","RIGS"
208,214,204,208,124800,"2021-07-29","RIGS"
208,210,202,202,43500,"2021-07-30","RIGS"
204,206,200,202,72000,"2021-08-02","RIGS"
200,202,200,200,233900,"2021-08-03","RIGS"
200,204,200,204,416100,"2021-08-04","RIGS"
204,206,198,206,264100,"2021-08-05","RIGS"
206,228,206,214,480300,"2021-08-06","RIGS"
214,218,206,206,105400,"2021-08-09","RIGS"
206,224,200,206,205100,"2021-08-10","RIGS"
212,212,204,204,14400,"2021-08-12","RIGS"
204,216,204,204,98300,"2021-08-13","RIGS"
204,204,200,202,166400,"2021-08-16","RIGS"
200,210,200,204,312000,"2021-08-18","RIGS"
202,204,200,200,227800,"2021-08-19","RIGS"
206,208,204,208,61000,"2021-08-20","RIGS"
208,210,202,206,60100,"2021-08-23","RIGS"
206,206,202,204,138000,"2021-08-24","RIGS"
202,212,202,206,172400,"2021-08-25","RIGS"
210,214,206,212,116400,"2021-08-26","RIGS"
226,264,226,264,4806000,"2021-08-27","RIGS"
330,330,316,330,1755600,"2021-08-30","RIGS"
412,412,412,412,3449200,"2021-08-31","RIGS"
515,515,384,416,10539100,"2021-09-01","RIGS"
430,430,388,388,3634600,"2021-09-02","RIGS"
388,388,362,362,915000,"2021-09-03","RIGS"
370,370,338,338,1080200,"2021-09-06","RIGS"
338,404,316,350,35594100,"2021-09-07","RIGS"
362,370,330,352,3027900,"2021-09-08","RIGS"
352,354,328,334,881700,"2021-09-09","RIGS"
322,344,318,334,1045500,"2021-09-10","RIGS"
334,344,318,318,1081600,"2021-09-13","RIGS"
318,340,318,320,378100,"2021-09-14","RIGS"
322,332,322,324,245700,"2021-09-15","RIGS"
324,392,322,360,10830500,"2021-09-16","RIGS"
360,364,336,336,2378200,"2021-09-17","RIGS"
336,338,322,328,569500,"2021-09-20","RIGS"
328,344,320,326,831200,"2021-09-21","RIGS"
326,336,304,308,2102100,"2021-09-22","RIGS"
308,376,292,292,33108000,"2021-09-23","RIGS"
290,300,272,272,2188400,"2021-09-24","RIGS"
272,282,270,274,1124500,"2021-09-27","RIGS"
276,284,270,284,960800,"2021-09-28","RIGS"
286,294,266,268,1713700,"2021-09-29","RIGS"
268,282,268,272,1605000,"2021-09-30","RIGS"
272,278,266,270,539000,"2021-10-01","RIGS"
270,280,266,272,479400,"2021-10-04","RIGS"
274,274,266,270,984100,"2021-10-05","RIGS"
274,294,268,274,2421200,"2021-10-06","RIGS"
274,280,270,272,124000,"2021-10-07","RIGS"
280,280,270,270,399100,"2021-10-08","RIGS"
278,280,270,276,325700,"2021-10-11","RIGS"
276,280,272,274,172300,"2021-10-12","RIGS"
278,280,270,270,269300,"2021-10-13","RIGS"
278,282,270,276,559400,"2021-10-14","RIGS"
278,282,272,278,503000,"2021-10-15","RIGS"
278,280,276,280,100900,"2021-10-18","RIGS"
280,282,278,278,180700,"2021-10-19","RIGS"
280,288,278,278,469100,"2021-10-21","RIGS"
278,284,278,280,597000,"2021-10-22","RIGS"
280,288,278,278,248600,"2021-10-25","RIGS"
280,288,280,284,585500,"2021-10-26","RIGS"
284,298,282,284,410900,"2021-10-27","RIGS"
286,304,286,290,1821600,"2021-10-28","RIGS"
290,338,290,324,7728000,"2021-10-29","RIGS"
326,330,318,322,1468900,"2021-11-01","RIGS"
320,324,310,310,1024900,"2021-11-02","RIGS"
314,320,310,316,317500,"2021-11-03","RIGS"
316,336,316,330,2185200,"2021-11-04","RIGS"
330,350,330,350,3106800,"2021-11-05","RIGS"
352,366,338,352,2403000,"2021-11-08","RIGS"
352,360,348,348,1030900,"2021-11-09","RIGS"
348,368,346,360,907800,"2021-11-10","RIGS"
362,406,362,400,4444800,"2021-11-11","RIGS"
404,420,392,394,1800100,"2021-11-12","RIGS"
400,414,396,400,1149800,"2021-11-15","RIGS"
408,412,372,372,3993500,"2021-11-16","RIGS"
368,368,346,346,2440100,"2021-11-17","RIGS"
346,350,326,332,1322700,"2021-11-18","RIGS"
334,352,332,342,561500,"2021-11-19","RIGS"
342,344,332,336,299800,"2021-11-22","RIGS"
336,344,316,334,463800,"2021-11-23","RIGS"
334,342,326,330,227400,"2021-11-24","RIGS"
328,330,320,326,186600,"2021-11-25","RIGS"
326,326,312,322,89200,"2021-11-26","RIGS"
322,328,316,328,116300,"2021-11-29","RIGS"
326,326,316,320,650900,"2021-11-30","RIGS"
320,338,320,328,92800,"2021-12-01","RIGS"
328,336,318,332,113400,"2021-12-02","RIGS"
332,346,322,334,69500,"2021-12-03","RIGS"
334,334,312,312,377100,"2021-12-06","RIGS"
312,318,310,318,117600,"2021-12-07","RIGS"
318,322,306,312,834500,"2021-12-08","RIGS"
312,326,302,302,626700,"2021-12-09","RIGS"
302,316,302,306,118100,"2021-12-10","RIGS"
306,318,302,316,108400,"2021-12-13","RIGS"
320,336,318,328,245500,"2021-12-14","RIGS"
328,340,316,336,360500,"2021-12-15","RIGS"
338,356,318,320,605700,"2021-12-16","RIGS"
316,332,314,322,90600,"2021-12-17","RIGS"
322,322,312,316,36300,"2021-12-20","RIGS"
314,320,304,318,110900,"2021-12-21","RIGS"
320,320,314,318,46100,"2021-12-22","RIGS"
320,320,310,310,16000,"2021-12-23","RIGS"
320,320,308,314,44400,"2021-12-24","RIGS"
314,318,314,314,24100,"2021-12-27","RIGS"
314,314,306,314,68100,"2021-12-28","RIGS"
314,314,312,314,43300,"2021-12-29","RIGS"
316,318,310,310,34400,"2021-12-30","RIGS"
316,338,312,338,2465500,"2022-01-03","RIGS"
336,352,334,344,1640200,"2022-01-04","RIGS"
342,344,322,340,1030300,"2022-01-05","RIGS"
340,340,326,330,175300,"2022-01-06","RIGS"
330,336,328,328,147300,"2022-01-07","RIGS"
330,334,328,334,107600,"2022-01-10","RIGS"
336,338,326,326,49600,"2022-01-11","RIGS"
326,330,312,312,153800,"2022-01-12","RIGS"
312,330,308,320,127800,"2022-01-13","RIGS"
320,332,312,324,716400,"2022-01-14","RIGS"
330,334,324,326,118500,"2022-01-17","RIGS"
326,328,320,324,163700,"2022-01-18","RIGS"
320,328,318,318,213100,"2022-01-19","RIGS"
326,326,318,320,198400,"2022-01-20","RIGS"
320,320,314,314,353700,"2022-01-21","RIGS"
316,320,300,312,356200,"2022-01-24","RIGS"
312,320,312,316,177300,"2022-01-25","RIGS"
316,328,314,328,109400,"2022-01-26","RIGS"
328,328,314,316,237700,"2022-01-27","RIGS"
316,330,316,330,191700,"2022-01-28","RIGS"
330,330,318,330,285800,"2022-01-31","RIGS"
330,330,322,322,344500,"2022-02-02","RIGS"
322,328,322,322,224600,"2022-02-03","RIGS"
324,326,322,326,243500,"2022-02-04","RIGS"
328,330,326,328,227200,"2022-02-07","RIGS"
328,332,326,330,163900,"2022-02-08","RIGS"
328,332,324,332,130000,"2022-02-09","RIGS"
330,340,330,336,1006800,"2022-02-10","RIGS"
332,336,330,334,167700,"2022-02-11","RIGS"
334,336,328,334,140700,"2022-02-14","RIGS"
334,336,332,332,134300,"2022-02-15","RIGS"
330,334,328,332,156500,"2022-02-16","RIGS"
332,332,328,330,120800,"2022-02-17","RIGS"
330,330,324,324,382800,"2022-02-18","RIGS"
324,334,322,322,317100,"2022-02-21","RIGS"
324,334,322,326,41200,"2022-02-22","RIGS"
326,332,326,330,179600,"2022-02-23","RIGS"
334,352,318,322,865900,"2022-02-24","RIGS"
324,340,324,324,119000,"2022-02-25","RIGS"
324,326,324,324,14700,"2022-03-01","RIGS"
324,338,324,336,78800,"2022-03-02","RIGS"
336,346,326,342,361400,"2022-03-04","RIGS"
344,370,332,332,1191600,"2022-03-07","RIGS"
336,336,328,328,208700,"2022-03-08","RIGS"
324,334,322,334,47500,"2022-03-09","RIGS"
330,330,326,328,16200,"2022-03-10","RIGS"
328,334,328,328,37800,"2022-03-11","RIGS"
328,330,322,330,285000,"2022-03-14","RIGS"
328,328,314,316,231000,"2022-03-15","RIGS"
316,316,302,314,63000,"2022-03-16","RIGS"
316,324,316,318,17500,"2022-03-17","RIGS"
318,318,318,318,13900,"2022-03-18","RIGS"
320,322,318,318,21500,"2022-03-21","RIGS"
320,330,320,322,29700,"2022-03-22","RIGS"
330,338,330,330,132800,"2022-03-23","RIGS"
330,338,328,332,48700,"2022-03-24","RIGS"
328,330,328,330,13800,"2022-03-25","RIGS"
334,334,330,330,22300,"2022-03-28","RIGS"
330,330,330,330,8000,"2022-03-29","RIGS"
328,328,326,326,20600,"2022-03-30","RIGS"
336,356,326,338,91500,"2022-03-31","RIGS"
338,354,330,338,657200,"2022-04-01","RIGS"
338,352,338,350,102300,"2022-04-04","RIGS"
352,352,332,348,59800,"2022-04-05","RIGS"
350,350,334,336,85900,"2022-04-06","RIGS"
336,336,332,336,13700,"2022-04-07","RIGS"
336,348,336,342,38400,"2022-04-08","RIGS"
342,356,340,340,258400,"2022-04-11","RIGS"
340,340,334,334,101300,"2022-04-12","RIGS"
334,340,334,340,76000,"2022-04-13","RIGS"
340,342,334,340,17500,"2022-04-14","RIGS"
340,340,322,340,127400,"2022-04-18","RIGS"
340,350,332,336,282500,"2022-04-19","RIGS"
340,344,318,336,171200,"2022-04-20","RIGS"
336,336,330,330,23300,"2022-04-21","RIGS"
340,346,320,334,53600,"2022-04-22","RIGS"
322,330,322,324,3300,"2022-04-25","RIGS"
326,326,324,324,25800,"2022-04-26","RIGS"
324,342,322,340,42600,"2022-04-27","RIGS"
338,392,338,364,2551400,"2022-04-28","RIGS"
364,450,364,390,1436600,"2022-05-09","RIGS"
400,420,378,402,625200,"2022-05-10","RIGS"
402,402,384,386,387000,"2022-05-11","RIGS"
384,394,384,386,232700,"2022-05-12","RIGS"
386,400,378,398,159300,"2022-05-13","RIGS"
398,418,398,406,374200,"2022-05-17","RIGS"
408,428,408,420,1143600,"2022-05-18","RIGS"
428,430,404,420,115000,"2022-05-19","RIGS"
420,436,404,408,125900,"2022-05-20","RIGS"
408,430,406,408,182600,"2022-05-23","RIGS"
408,428,382,406,206200,"2022-05-24","RIGS"
400,438,400,424,661200,"2022-05-25","RIGS"
426,454,402,454,1641200,"2022-05-27","RIGS"
458,496,456,494,848100,"2022-05-30","RIGS"
498,600,494,565,3699800,"2022-05-31","RIGS"
565,595,530,550,1585600,"2022-06-02","RIGS"
535,555,525,550,653800,"2022-06-03","RIGS"
555,600,520,545,945000,"2022-06-06","RIGS"
530,555,520,540,758500,"2022-06-07","RIGS"
540,570,520,570,715700,"2022-06-08","RIGS"
570,585,550,570,833100,"2022-06-09","RIGS"
570,575,535,555,1194100,"2022-06-10","RIGS"
555,560,520,540,786600,"2022-06-13","RIGS"
540,555,525,540,163900,"2022-06-14","RIGS"
540,550,520,530,509900,"2022-06-15","RIGS"
530,550,494,494,2247300,"2022-06-16","RIGS"
490,490,460,460,1518400,"2022-06-17","RIGS"
454,482,450,476,798900,"2022-06-20","RIGS"
476,580,476,575,3013700,"2022-06-21","RIGS"
600,715,590,715,22818700,"2022-06-22","RIGS"
780,890,735,890,36156100,"2022-06-23","RIGS"
925,1040,830,830,34743000,"2022-06-24","RIGS"
775,800,775,775,1725600,"2022-06-27","RIGS"
725,725,725,725,552100,"2022-06-28","RIGS"
675,750,675,675,12562400,"2022-06-29","RIGS"
630,650,630,630,4531900,"2022-06-30","RIGS"
630,665,590,590,5687900,"2022-07-01","RIGS"
550,575,550,550,2506000,"2022-07-04","RIGS"
515,590,515,570,10200700,"2022-07-05","RIGS"
550,575,535,535,3282700,"2022-07-06","RIGS"
498,540,498,525,2324200,"2022-07-07","RIGS"
525,545,505,510,1523600,"2022-07-08","RIGS"
510,540,505,535,962000,"2022-07-11","RIGS"
535,540,510,535,1983500,"2022-07-12","RIGS"
535,665,530,665,18767900,"2022-07-13","RIGS"
700,745,620,620,10250500,"2022-07-14","RIGS"
620,630,580,580,3734100,"2022-07-15","RIGS"
580,625,545,600,2357300,"2022-07-18","RIGS"
620,625,590,610,1187900,"2022-07-19","RIGS"
610,705,605,615,10287400,"2022-07-20","RIGS"
625,645,610,625,1982400,"2022-07-21","RIGS"
625,670,620,635,2421400,"2022-07-22","RIGS"
645,685,630,675,3635200,"2022-07-25","RIGS"
685,695,640,665,3655400,"2022-07-26","RIGS"
670,685,650,660,2383900,"2022-07-27","RIGS"
660,665,630,635,1776800,"2022-07-28","RIGS"
635,645,610,630,1515400,"2022-07-29","RIGS"
630,650,615,640,1410400,"2022-08-01","RIGS"
640,680,640,665,2830900,"2022-08-02","RIGS"
670,730,665,730,6801900,"2022-08-03","RIGS"
730,740,680,680,4626200,"2022-08-04","RIGS"
680,680,650,680,1257800,"2022-08-05","RIGS"
695,695,650,660,866300,"2022-08-08","RIGS"
660,705,655,695,4868600,"2022-08-09","RIGS"
695,730,690,700,5870300,"2022-08-10","RIGS"
715,720,680,690,1659000,"2022-08-11","RIGS"
700,700,670,675,997200,"2022-08-12","RIGS"
690,695,630,630,3926200,"2022-08-15","RIGS"
625,645,625,640,503200,"2022-08-16","RIGS"
640,650,625,635,1119300,"2022-08-18","RIGS"
635,650,625,635,513900,"2022-08-19","RIGS"
635,660,630,650,1894100,"2022-08-22","RIGS"
655,670,650,660,2189700,"2022-08-23","RIGS"
670,685,650,685,1359900,"2022-08-24","RIGS"
690,705,670,690,2003100,"2022-08-25","RIGS"
700,710,675,685,3141000,"2022-08-26","RIGS"
685,745,675,745,3988000,"2022-08-29","RIGS"
755,820,745,775,8912600,"2022-08-30","RIGS"
775,795,730,750,3298900,"2022-08-31","RIGS"
720,775,715,755,1048300,"2022-09-01","RIGS"
760,765,725,745,641400,"2022-09-02","RIGS"
750,760,725,730,1129000,"2022-09-05","RIGS"
730,755,705,730,2443200,"2022-09-06","RIGS"
740,745,715,720,481700,"2022-09-07","RIGS"
720,740,680,690,1867500,"2022-09-08","RIGS"
695,700,660,685,1024600,"2022-09-09","RIGS"
680,710,670,695,524900,"2022-09-12","RIGS"
700,715,685,705,1160000,"2022-09-13","RIGS"
700,720,695,720,966500,"2022-09-14","RIGS"
725,750,705,710,2322700,"2022-09-15","RIGS"
715,725,680,690,1574400,"2022-09-16","RIGS"
685,695,670,690,792900,"2022-09-19","RIGS"
690,700,670,690,463300,"2022-09-20","RIGS"
690,690,665,685,822000,"2022-09-21","RIGS"
685,690,670,680,593800,"2022-09-22","RIGS"
680,700,675,680,1420900,"2022-09-23","RIGS"
680,685,640,660,1310400,"2022-09-26","RIGS"
660,670,645,650,813200,"2022-09-27","RIGS"
645,675,635,650,474300,"2022-09-28","RIGS"
655,670,635,645,782600,"2022-09-29","RIGS"
635,645,600,600,2390700,"2022-09-30","RIGS"
600,610,560,565,2481100,"2022-10-03","RIGS"
560,565,530,535,3265900,"2022-10-04","RIGS"
530,585,530,580,2044300,"2022-10-05","RIGS"
575,630,575,600,1893900,"2022-10-06","RIGS"
605,625,585,595,632000,"2022-10-07","RIGS"
600,600,565,575,848700,"2022-10-10","RIGS"
580,580,540,540,715900,"2022-10-11","RIGS"
540,580,510,580,2022200,"2022-10-12","RIGS"
585,605,550,580,1497600,"2022-10-13","RIGS"
590,610,565,600,972100,"2022-10-14","RIGS"
600,610,585,600,807800,"2022-10-17","RIGS"
605,620,595,605,1134300,"2022-10-18","RIGS"
605,615,585,610,610900,"2022-10-19","RIGS"
610,620,585,600,615600,"2022-10-20","RIGS"
600,605,590,590,216600,"2022-10-21","RIGS"
600,600,575,590,306600,"2022-10-24","RIGS"
595,600,575,580,173400,"2022-10-25","RIGS"
590,595,580,580,250700,"2022-10-26","RIGS"
580,590,575,585,523700,"2022-10-27","RIGS"
585,590,580,580,409500,"2022-10-28","RIGS"
575,595,575,580,134700,"2022-10-31","RIGS"
580,595,570,575,486600,"2022-11-01","RIGS"
570,580,545,545,494400,"2022-11-02","RIGS"
545,565,535,550,473700,"2022-11-03","RIGS"
550,555,535,545,595200,"2022-11-04","RIGS"
550,580,545,580,247100,"2022-11-07","RIGS"
580,590,565,580,136100,"2022-11-08","RIGS"
570,570,545,555,295900,"2022-11-09","RIGS"
555,570,540,545,147600,"2022-11-10","RIGS"
545,545,530,540,310700,"2022-11-11","RIGS"
540,570,530,550,272700,"2022-11-14","RIGS"
570,590,535,555,120500,"2022-11-15","RIGS"
560,565,540,545,104100,"2022-11-16","RIGS"
545,560,530,550,120800,"2022-11-17","RIGS"
550,555,520,545,179500,"2022-11-18","RIGS"
545,570,545,555,128400,"2022-11-21","RIGS"
560,560,550,550,316400,"2022-11-22","RIGS"
550,560,545,545,162800,"2022-11-23","RIGS"
550,560,540,555,214000,"2022-11-24","RIGS"
560,560,550,555,30400,"2022-11-25","RIGS"
555,555,530,535,240600,"2022-11-28","RIGS"
535,545,525,530,147500,"2022-11-29","RIGS"
530,530,500,520,386700,"2022-11-30","RIGS"
530,530,510,525,196800,"2022-12-01","RIGS"
530,530,500,515,282200,"2022-12-02","RIGS"
520,540,515,530,220600,"2022-12-05","RIGS"
525,530,510,525,342400,"2022-12-06","RIGS"
520,525,510,525,205500,"2022-12-07","RIGS"
520,520,510,520,253400,"2022-12-08","RIGS"
520,520,505,505,39800,"2022-12-09","RIGS"
505,515,500,515,163900,"2022-12-12","RIGS"
515,520,494,515,575300,"2022-12-13","RIGS"
515,515,505,515,26000,"2022-12-14","RIGS"
525,525,500,510,113300,"2022-12-15","RIGS"
510,510,494,498,205500,"2022-12-16","RIGS"
498,500,494,498,167200,"2022-12-19","RIGS"
498,498,486,486,120000,"2022-12-20","RIGS"
486,492,486,488,55100,"2022-12-21","RIGS"
486,500,482,488,99100,"2022-12-22","RIGS"
488,498,488,490,26000,"2022-12-23","RIGS"
490,498,490,492,24000,"2022-12-26","RIGS"
492,510,492,498,41700,"2022-12-27","RIGS"
496,505,492,498,26700,"2022-12-28","RIGS"
500,500,496,498,34100,"2022-12-29","RIGS"
505,505,490,505,68500,"2022-12-30","RIGS"
505,505,492,500,22300,"2023-01-02","RIGS"
492,500,492,500,27400,"2023-01-03","RIGS"
500,500,494,494,25600,"2023-01-04","RIGS"
494,494,478,490,202800,"2023-01-05","RIGS"
490,500,486,494,6900,"2023-01-06","RIGS"
505,505,490,498,152600,"2023-01-09","RIGS"
480,498,480,496,51700,"2023-01-10","RIGS"
494,494,480,482,56500,"2023-01-11","RIGS"
482,492,460,482,147200,"2023-01-12","RIGS"
480,490,476,482,141500,"2023-01-13","RIGS"
480,492,472,486,50200,"2023-01-16","RIGS"
486,488,476,488,65200,"2023-01-17","RIGS"
482,490,482,488,43800,"2023-01-18","RIGS"
486,490,478,488,27400,"2023-01-19","RIGS"
490,492,484,490,28700,"2023-01-20","RIGS"
488,494,488,488,46500,"2023-01-24","RIGS"
484,492,474,492,32200,"2023-01-25","RIGS"
494,494,488,488,189800,"2023-01-26","RIGS"
492,498,488,490,29700,"2023-01-27","RIGS"
490,498,488,490,73100,"2023-01-30","RIGS"
494,498,492,492,161100,"2023-01-31","RIGS"
500,500,492,494,115300,"2023-02-01","RIGS"
496,505,492,492,153100,"2023-02-02","RIGS"
492,498,486,494,37200,"2023-02-03","RIGS"
494,498,492,492,350900,"2023-02-06","RIGS"
500,500,490,496,76300,"2023-02-07","RIGS"
496,545,494,525,572300,"2023-02-08","RIGS"
525,525,496,496,255300,"2023-02-09","RIGS"
496,496,488,494,286500,"2023-02-10","RIGS"
488,505,488,490,426600,"2023-02-13","RIGS"
492,500,492,494,112800,"2023-02-14","RIGS"
505,505,492,492,56600,"2023-02-15","RIGS"
492,500,490,496,12200,"2023-02-16","RIGS"
496,505,494,498,71000,"2023-02-17","RIGS"
498,505,496,496,82200,"2023-02-20","RIGS"
496,498,492,498,35400,"2023-02-21","RIGS"
498,498,494,498,9900,"2023-02-22","RIGS"
498,500,492,496,67500,"2023-02-23","RIGS"
498,500,490,498,23300,"2023-02-24","RIGS"
496,498,488,494,23000,"2023-02-27","RIGS"
494,498,480,494,69500,"2023-02-28","RIGS"
494,494,492,494,18900,"2023-03-01","RIGS"
488,488,460,480,207900,"2023-03-02","RIGS"
460,486,460,482,32100,"2023-03-03","RIGS"
482,505,476,490,323800,"2023-03-06","RIGS"
490,496,480,480,58000,"2023-03-07","RIGS"
480,490,476,490,24700,"2023-03-08","RIGS"
490,490,478,480,54600,"2023-03-09","RIGS"
480,486,478,480,19800,"2023-03-10","RIGS"
480,486,466,480,78500,"2023-03-13","RIGS"
464,478,462,466,20500,"2023-03-14","RIGS"
466,480,466,466,109600,"2023-03-15","RIGS"
466,466,434,434,424100,"2023-03-16","RIGS"
434,470,434,456,24800,"2023-03-17","RIGS"
442,460,440,450,109400,"2023-03-20","RIGS"
446,454,442,448,120100,"2023-03-21","RIGS"
448,448,432,440,70800,"2023-03-24","RIGS"
444,460,444,444,11100,"2023-03-27","RIGS"
444,470,444,454,9700,"2023-03-28","RIGS"
450,450,432,444,89700,"2023-03-29","RIGS"
432,450,430,446,2300,"2023-03-30","RIGS"
452,456,438,440,50200,"2023-03-31","RIGS"
442,452,440,440,45100,"2023-04-03","RIGS"
440,454,440,446,50400,"2023-04-04","RIGS"
440,446,434,442,17300,"2023-04-05","RIGS"
442,446,438,442,30000,"2023-04-06","RIGS"
442,448,440,448,9200,"2023-04-10","RIGS"
440,448,440,442,182600,"2023-04-11","RIGS"
444,446,440,442,26200,"2023-04-12","RIGS"
442,446,436,444,112300,"2023-04-13","RIGS"
444,448,438,444,20600,"2023-04-14","RIGS"
444,444,442,442,211300,"2023-04-17","RIGS"
442,454,436,454,114200,"2023-04-18","RIGS"
444,456,442,452,54100,"2023-04-26","RIGS"
458,460,440,448,101100,"2023-04-27","RIGS"
442,486,442,478,425800,"2023-04-28","RIGS"
480,494,472,476,764600,"2023-05-02","RIGS"
472,482,470,470,126900,"2023-05-03","RIGS"
470,498,470,490,163900,"2023-05-04","RIGS"
488,488,468,470,364500,"2023-05-05","RIGS"
460,478,460,472,241100,"2023-05-08","RIGS"
472,472,464,472,17600,"2023-05-09","RIGS"
476,480,468,478,38400,"2023-05-10","RIGS"
480,480,464,470,18700,"2023-05-11","RIGS"
474,474,466,470,11000,"2023-05-12","RIGS"
470,476,448,452,329900,"2023-05-15","RIGS"
450,458,442,454,74600,"2023-05-16","RIGS"
454,454,446,450,48600,"2023-05-17","RIGS"
446,450,420,432,440000,"2023-05-19","RIGS"
432,436,420,432,27700,"2023-05-22","RIGS"
432,460,414,430,45900,"2023-05-23","RIGS"
438,450,430,430,0,"2023-05-24","RIGS"
432,434,426,434,20000,"2023-05-25","RIGS"
434,434,430,434,4900,"2023-05-26","RIGS"
434,434,420,432,152200,"2023-05-29","RIGS"
428,428,426,426,17200,"2023-05-30","RIGS"
426,452,424,440,105900,"2023-05-31","RIGS"
430,438,424,426,29700,"2023-06-05","RIGS"
424,428,418,426,55300,"2023-06-06","RIGS"
426,430,426,428,41100,"2023-06-07","RIGS"
430,430,420,430,84000,"2023-06-08","RIGS"
430,440,422,428,34900,"2023-06-09","RIGS"
424,432,422,432,18700,"2023-06-12","RIGS"
432,438,426,426,251200,"2023-06-13","RIGS"
432,448,420,440,313200,"2023-06-14","RIGS"
436,440,434,438,54200,"2023-06-15","RIGS"
440,440,436,440,63600,"2023-06-16","RIGS"
440,446,440,446,86900,"2023-06-19","RIGS"
446,448,442,446,22000,"2023-06-20","RIGS"
440,452,440,448,39200,"2023-06-21","RIGS"
448,458,446,456,103100,"2023-06-22","RIGS"
456,472,456,466,94900,"2023-06-23","RIGS"
466,470,450,466,266400,"2023-06-26","RIGS"
466,466,460,464,8000,"2023-06-27","RIGS"
464,464,452,464,27200,"2023-07-03","RIGS"
456,470,456,466,47500,"2023-07-04","RIGS"
466,472,464,464,61500,"2023-07-05","RIGS"
464,468,460,468,95000,"2023-07-06","RIGS"
468,480,460,470,410900,"2023-07-07","RIGS"
470,472,466,470,474600,"2023-07-10","RIGS"
470,488,466,486,765700,"2023-07-11","RIGS"
486,490,480,484,645700,"2023-07-12","RIGS"
484,492,476,476,670300,"2023-07-13","RIGS"
486,496,474,490,51500,"2023-07-14","RIGS"
490,496,478,492,114900,"2023-07-17","RIGS"
490,505,490,498,67700,"2023-07-18","RIGS"
498,500,488,496,133200,"2023-07-20","RIGS"
496,510,486,498,78100,"2023-07-21","RIGS"
498,505,492,496,29900,"2023-07-24","RIGS"
505,515,488,510,1095800,"2023-07-25","RIGS"
510,625,510,615,3362500,"2023-07-26","RIGS"
620,630,565,570,1296700,"2023-07-27","RIGS"
570,630,565,615,1256500,"2023-07-28","RIGS"
615,625,570,590,734200,"2023-07-31","RIGS"
590,595,565,585,271600,"2023-08-01","RIGS"
585,595,565,585,271000,"2023-08-02","RIGS"
585,585,565,575,195500,"2023-08-03","RIGS"
570,610,570,595,414500,"2023-08-04","RIGS"
600,605,565,575,422200,"2023-08-07","RIGS"
585,595,540,580,297300,"2023-08-08","RIGS"
580,680,565,620,3513700,"2023-08-09","RIGS"
630,630,590,590,815500,"2023-08-10","RIGS"
590,610,585,590,269100,"2023-08-11","RIGS"
595,605,580,600,426800,"2023-08-14","RIGS"
610,615,590,600,262800,"2023-08-15","RIGS"
600,610,585,590,360300,"2023-08-16","RIGS"
595,710,590,700,1795600,"2023-08-18","RIGS"
700,710,650,680,899000,"2023-08-21","RIGS"
675,675,580,600,4605200,"2023-08-22","RIGS"
600,625,580,610,849400,"2023-08-23","RIGS"
610,615,595,610,232100,"2023-08-24","RIGS"
610,650,590,635,938200,"2023-08-25","RIGS"
630,640,575,580,1724300,"2023-08-28","RIGS"
580,595,580,585,202900,"2023-08-29","RIGS"
585,590,570,570,273500,"2023-08-30","RIGS"
570,580,545,550,433100,"2023-08-31","RIGS"
545,555,500,545,819900,"2023-09-01","RIGS"
545,560,510,550,282500,"2023-09-04","RIGS"
550,570,550,565,202400,"2023-09-05","RIGS"
570,575,545,555,180300,"2023-09-06","RIGS"
550,570,550,560,136800,"2023-09-07","RIGS"
560,595,560,580,345700,"2023-09-08","RIGS"
580,600,545,600,904200,"2023-09-11","RIGS"
605,615,580,580,412600,"2023-09-12","RIGS"
585,600,570,580,110300,"2023-09-13","RIGS"
600,610,570,600,502100,"2023-09-14","RIGS"
605,605,590,600,248000,"2023-09-15","RIGS"
605,605,575,590,551200,"2023-09-18","RIGS"
590,610,590,605,389600,"2023-09-19","RIGS"
590,625,590,615,570200,"2023-09-20","RIGS"
615,615,595,600,373100,"2023-09-21","RIGS"
600,610,595,600,249900,"2023-09-22","RIGS"
600,610,590,605,228000,"2023-09-25","RIGS"
595,605,570,595,208900,"2023-09-26","RIGS"
590,705,590,660,3838200,"2023-09-27","RIGS"
655,685,625,625,926000,"2023-09-29","RIGS"
625,625,600,605,594900,"2023-10-02","RIGS"
615,645,595,600,491800,"2023-10-03","RIGS"
600,605,570,600,313600,"2023-10-04","RIGS"
565,610,565,600,290100,"2023-10-05","RIGS"
610,610,590,605,315800,"2023-10-06","RIGS"
605,610,580,605,499400,"2023-10-09","RIGS"
610,610,590,595,308300,"2023-10-10","RIGS"
600,610,600,605,109000,"2023-10-11","RIGS"
595,605,590,600,199200,"2023-10-12","RIGS"
605,660,595,610,652300,"2023-10-13","RIGS"
620,625,600,600,427200,"2023-10-16","RIGS"
595,615,595,595,39600,"2023-10-17","RIGS"
605,605,585,590,206300,"2023-10-18","RIGS"
605,635,585,590,290100,"2023-10-19","RIGS"
590,595,585,585,100600,"2023-10-20","RIGS"
590,600,565,570,203800,"2023-10-23","RIGS"
565,595,565,590,171200,"2023-10-24","RIGS"
595,610,590,600,477900,"2023-10-25","RIGS"
600,610,595,610,73400,"2023-10-26","RIGS"
610,610,575,590,508700,"2023-10-27","RIGS"
590,590,555,555,267000,"2023-10-30","RIGS"
555,565,515,530,619300,"2023-10-31","RIGS"
540,565,520,535,322400,"2023-11-01","RIGS"
535,565,535,545,151100,"2023-11-02","RIGS"
550,550,535,540,392900,"2023-11-03","RIGS"
555,580,550,565,174900,"2023-11-06","RIGS"
575,575,555,555,41300,"2023-11-07","RIGS"
555,570,555,560,16000,"2023-11-08","RIGS"
550,555,550,550,5800,"2023-11-09","RIGS"
560,565,540,560,23900,"2023-11-10","RIGS"
560,565,535,555,11400,"2023-11-13","RIGS"
550,565,530,550,116900,"2023-11-14","RIGS"
550,560,496,510,1026400,"2023-11-15","RIGS"
510,510,494,500,468100,"2023-11-16","RIGS"
500,530,496,515,50200,"2023-11-17","RIGS"
510,510,500,510,43400,"2023-11-20","RIGS"
515,540,510,530,196100,"2023-11-21","RIGS"
525,530,525,530,33100,"2023-11-22","RIGS"
510,530,505,515,63000,"2023-11-23","RIGS"
515,520,510,510,35600,"2023-11-24","RIGS"
500,525,494,505,27000,"2023-11-27","RIGS"
505,510,498,505,33700,"2023-11-28","RIGS"
505,505,498,500,99500,"2023-11-29","RIGS"
500,500,494,494,161800,"2023-11-30","RIGS"
494,500,484,490,61000,"2023-12-01","RIGS"
492,500,486,500,54200,"2023-12-04","RIGS"
490,500,490,496,49900,"2023-12-05","RIGS"
496,496,484,492,9600,"2023-12-06","RIGS"
484,510,482,500,53800,"2023-12-07","RIGS"
500,500,486,500,9000,"2023-12-08","RIGS"
500,500,488,498,6000,"2023-12-11","RIGS"
494,498,486,498,37600,"2023-12-12","RIGS"
498,498,486,488,107300,"2023-12-13","RIGS"
486,496,480,486,82900,"2023-12-14","RIGS"
486,490,478,480,59600,"2023-12-15","RIGS"
480,480,478,478,13000,"2023-12-18","RIGS"
480,492,476,476,44200,"2023-12-19","RIGS"
476,480,466,470,174800,"2023-12-20","RIGS"
470,496,470,476,303000,"2023-12-21","RIGS"
478,478,472,478,39800,"2023-12-22","RIGS"
478,478,474,478,14000,"2023-12-27","RIGS"
480,482,476,482,35300,"2023-12-28","RIGS"
476,484,476,480,29000,"2023-12-29","RIGS"
480,480,472,478,88200,"2024-01-02","RIGS"
478,492,478,480,73400,"2024-01-03","RIGS"
480,510,476,486,54000,"2024-01-04","RIGS"
490,510,484,492,42800,"2024-01-05","RIGS"
490,500,476,480,211400,"2024-01-08","RIGS"
478,480,476,480,13300,"2024-01-09","RIGS"
480,500,476,484,47100,"2024-01-10","RIGS"
484,500,472,488,6600,"2024-01-11","RIGS"
488,494,476,488,113600,"2024-01-12","RIGS"
490,490,462,486,26000,"2024-01-15","RIGS"
476,486,476,480,18800,"2024-01-16","RIGS"
480,486,478,478,143200,"2024-01-17","RIGS"
476,484,476,478,19400,"2024-01-18","RIGS"
478,484,476,476,16000,"2024-01-19","RIGS"
472,482,472,478,17600,"2024-01-22","RIGS"
480,484,478,480,126400,"2024-01-23","RIGS"
480,484,476,484,32100,"2024-01-24","RIGS"
484,484,476,482,35800,"2024-01-25","RIGS"
474,480,470,478,39700,"2024-01-26","RIGS"
470,480,458,470,24500,"2024-01-29","RIGS"
476,560,476,510,1099800,"2024-01-30","RIGS"
515,550,510,530,736700,"2024-01-31","RIGS"
535,595,535,575,2423500,"2024-02-01","RIGS"
580,580,540,565,398900,"2024-02-02","RIGS"
565,590,545,575,581700,"2024-02-05","RIGS"
570,570,555,555,131500,"2024-02-06","RIGS"
565,565,545,555,132600,"2024-02-07","RIGS"
550,555,535,550,121400,"2024-02-12","RIGS"
550,550,535,540,249100,"2024-02-13","RIGS"
520,550,505,545,329800,"2024-02-15","RIGS"
535,545,515,545,99100,"2024-02-16","RIGS"
545,545,525,545,65800,"2024-02-19","RIGS"
530,555,530,545,21600,"2024-02-20","RIGS"
525,580,515,550,208400,"2024-02-21","RIGS"
550,565,550,550,38000,"2024-02-22","RIGS"
570,575,545,570,72200,"2024-02-23","RIGS"
570,570,555,565,34400,"2024-02-26","RIGS"
555,555,545,545,18500,"2024-02-27","RIGS"
555,555,530,550,113700,"2024-02-28","RIGS"
550,550,530,535,74600,"2024-02-29","RIGS"
540,575,540,550,14800,"2024-03-01","RIGS"
550,550,530,550,92700,"2024-03-04","RIGS"
550,550,530,540,61200,"2024-03-05","RIGS"
535,535,510,535,160600,"2024-03-06","RIGS"
535,535,500,525,511800,"2024-03-07","RIGS"
525,535,515,515,10200,"2024-03-08","RIGS"
515,520,490,515,102300,"2024-03-13","RIGS"
515,520,490,515,66100,"2024-03-14","RIGS"
500,530,496,525,65900,"2024-03-15","RIGS"
500,525,500,505,25300,"2024-03-18","RIGS"
515,515,494,505,76900,"2024-03-19","RIGS"
505,505,498,505,12800,"2024-03-20","RIGS"
500,540,488,505,60800,"2024-03-21","RIGS"
515,515,482,500,32600,"2024-03-22","RIGS"
515,515,496,505,63200,"2024-03-25","RIGS"
505,505,492,500,231300,"2024-03-26","RIGS"
498,505,490,498,143600,"2024-03-27","RIGS"
498,510,498,500,22000,"2024-03-28","RIGS"
510,530,500,500,34100,"2024-04-01","RIGS"
505,510,500,510,21200,"2024-04-02","RIGS"
500,510,500,500,84300,"2024-04-03","RIGS"
500,510,500,510,77500,"2024-04-04","RIGS"
510,515,505,510,62000,"2024-04-05","RIGS"
500,525,500,525,123300,"2024-04-16","RIGS"
525,540,510,520,25700,"2024-04-17","RIGS"
520,535,520,525,1700,"2024-04-18","RIGS"
525,525,505,515,13000,"2024-04-19","RIGS"
510,530,500,520,95500,"2024-04-22","RIGS"
505,525,500,515,12500,"2024-04-23","RIGS"
500,510,500,510,79800,"2024-04-24","RIGS"
500,505,498,500,82700,"2024-04-25","RIGS"
500,515,490,500,100700,"2024-04-26","RIGS"
500,510,500,510,97700,"2024-04-29","RIGS"
520,520,505,520,203700,"2024-04-30","RIGS"
520,520,498,500,63700,"2024-05-02","RIGS"
520,520,500,515,1400,"2024-05-03","RIGS"
505,520,492,515,154200,"2024-05-06","RIGS"
492,520,492,515,100400,"2024-05-07","RIGS"
500,515,500,510,36000,"2024-05-08","RIGS"
510,510,500,500,700,"2024-05-13","RIGS"
500,515,498,500,21100,"2024-05-14","RIGS"
510,510,496,496,57900,"2024-05-15","RIGS"
510,520,494,510,163300,"2024-05-16","RIGS"
510,515,494,505,40600,"2024-05-17","RIGS"
515,515,500,510,19600,"2024-05-20","RIGS"
498,510,482,510,14200,"2024-05-21","RIGS"
505,510,480,505,38500,"2024-05-22","RIGS"
505,510,482,500,94100,"2024-05-27","RIGS"
488,515,482,494,67300,"2024-05-28","RIGS"
494,498,492,498,12100,"2024-05-29","RIGS"
498,498,494,496,8900,"2024-05-30","RIGS"
492,494,480,490,86900,"2024-05-31","RIGS"
496,496,488,496,140200,"2024-06-03","RIGS"
496,500,490,496,34900,"2024-06-04","RIGS"
500,500,490,500,3500,"2024-06-05","RIGS"
500,500,500,500,4500,"2024-06-06","RIGS"
500,500,486,500,6600,"2024-06-07","RIGS"
490,500,490,500,1300,"2024-06-10","RIGS"
490,505,486,496,27000,"2024-06-11","RIGS"
490,500,490,496,52700,"2024-06-12","RIGS"
498,498,488,498,10200,"2024-06-13","RIGS"
496,498,484,498,21300,"2024-06-14","RIGS"
496,496,470,480,60400,"2024-06-19","RIGS"
480,496,464,480,105000,"2024-06-20","RIGS"
480,486,470,480,82500,"2024-06-21","RIGS"
480,492,480,492,48700,"2024-06-24","RIGS"
494,500,494,496,23900,"2024-06-25","RIGS"
496,496,488,492,13500,"2024-06-26","RIGS"
496,496,492,492,200,"2024-06-27","RIGS"
488,492,476,492,3200,"2024-06-28","RIGS"
488,540,488,500,25600,"2024-07-01","RIGS"
510,525,500,515,60800,"2024-07-02","RIGS"
515,525,515,515,3700,"2024-07-03","RIGS"
515,530,500,510,13700,"2024-07-04","RIGS"
500,520,498,505,129200,"2024-07-05","RIGS"
505,510,500,500,20200,"2024-07-08","RIGS"
500,505,500,505,24000,"2024-07-09","RIGS"
505,505,496,496,37100,"2024-07-10","RIGS"
510,510,498,498,66600,"2024-07-11","RIGS"
496,505,494,500,26600,"2024-07-12","RIGS"
505,505,492,500,51100,"2024-07-15","RIGS"
500,505,490,500,52800,"2024-07-16","RIGS"
500,500,492,500,11100,"2024-07-17","RIGS"
498,498,492,498,47200,"2024-07-18","RIGS"
498,498,490,494,16800,"2024-07-19","RIGS"
498,510,498,500,66600,"2024-07-22","RIGS"
500,505,498,505,25000,"2024-07-23","RIGS"
505,505,498,500,3700,"2024-07-24","RIGS"
500,510,498,510,73800,"2024-07-25","RIGS"
515,515,505,505,8600,"2024-07-26","RIGS"
520,530,510,520,59000,"2024-07-29","RIGS"
520,520,510,515,41400,"2024-07-30","RIGS"
515,520,496,505,35500,"2024-07-31","RIGS"
505,505,494,500,46200,"2024-08-01","RIGS"
500,500,490,498,164800,"2024-08-02","RIGS"
500,520,494,500,137800,"2024-08-05","RIGS"
496,500,494,498,28100,"2024-08-06","RIGS"
494,500,494,498,34500,"2024-08-07","RIGS"
498,510,486,500,142200,"2024-08-08","RIGS"
500,500,490,496,18400,"2024-08-09","RIGS"
496,500,496,500,60900,"2024-08-12","RIGS"
500,510,496,505,49800,"2024-08-13","RIGS"
498,510,498,510,10800,"2024-08-14","RIGS"
510,515,505,515,51300,"2024-08-15","RIGS"
515,515,510,510,12100,"2024-08-16","RIGS"
510,510,500,510,11600,"2024-08-19","RIGS"
500,520,500,515,46900,"2024-08-20","RIGS"
515,540,500,525,315800,"2024-08-21","RIGS"
515,545,498,540,177700,"2024-08-22","RIGS"
540,570,510,560,393100,"2024-08-23","RIGS"
570,700,565,665,2308100,"2024-08-26","RIGS"
670,675,600,650,1967600,"2024-08-27","RIGS"
665,700,625,665,1816700,"2024-08-28","RIGS"
670,685,620,635,1085900,"2024-08-29","RIGS"
635,645,615,630,521600,"2024-08-30","RIGS"
630,630,570,605,2111900,"2024-09-02","RIGS"
610,630,600,625,754600,"2024-09-03","RIGS"
620,625,595,620,326200,"2024-09-04","RIGS"
615,620,595,615,309500,"2024-09-05","RIGS"
615,650,585,635,591600,"2024-09-06","RIGS"
635,685,595,620,4395800,"2024-09-09","RIGS"
620,630,600,630,378900,"2024-09-10","RIGS"
625,630,605,625,859200,"2024-09-11","RIGS"
610,640,600,625,1379500,"2024-09-12","RIGS"
625,650,590,600,2675000,"2024-09-13","RIGS"
600,615,570,590,1499400,"2024-09-17","RIGS"
590,600,575,600,471400,"2024-09-18","RIGS"
600,600,585,595,163300,"2024-09-19","RIGS"
595,595,580,595,226400,"2024-09-20","RIGS"
580,595,580,585,157600,"2024-09-23","RIGS"
585,680,585,620,2732800,"2024-09-24","RIGS"
630,630,600,615,292100,"2024-09-25","RIGS"
615,615,600,615,193500,"2024-09-26","RIGS"
615,615,585,600,176900,"2024-09-27","RIGS"
605,615,605,605,37300,"2024-09-30","RIGS"
610,610,600,605,33200,"2024-10-01","RIGS"
610,615,600,610,267700,"2024-10-02","RIGS"
605,605,585,595,96400,"2024-10-03","RIGS"
595,600,580,600,182000,"2024-10-04","RIGS"
600,625,600,615,439700,"2024-10-07","RIGS"
615,615,600,605,189400,"2024-10-08","RIGS"
615,615,595,605,209100,"2024-10-09","RIGS"
605,610,595,600,40000,"2024-10-10","RIGS"
590,605,585,600,271800,"2024-10-11","RIGS"
605,610,600,610,16600,"2024-10-14","RIGS"
605,620,595,605,71700,"2024-10-15","RIGS"
605,610,595,605,152500,"2024-10-16","RIGS"
595,610,590,600,131400,"2024-10-17","RIGS"
605,605,585,595,23700,"2024-10-18","RIGS"
595,600,580,595,146600,"2024-10-21","RIGS"
595,600,590,595,132400,"2024-10-22","RIGS"
595,625,595,620,126300,"2024-10-23","RIGS"
615,615,605,605,88600,"2024-10-24","RIGS"
605,610,600,605,170400,"2024-10-25","RIGS"
600,600,590,595,49300,"2024-10-28","RIGS"
605,610,595,600,49900,"2024-10-29","RIGS"
600,600,590,595,182600,"2024-10-30","RIGS"
595,595,575,595,224900,"2024-10-31","RIGS"
590,595,590,595,13300,"2024-11-01","RIGS"
590,590,565,570,62900,"2024-11-04","RIGS"
575,585,570,580,43300,"2024-11-05","RIGS"
580,580,570,570,32400,"2024-11-06","RIGS"
565,570,540,540,135600,"2024-11-07","RIGS"
540,590,540,550,174000,"2024-11-08","RIGS"
540,570,540,555,72900,"2024-11-11","RIGS"
550,560,550,560,40900,"2024-11-12","RIGS"
560,595,555,575,129800,"2024-11-13","RIGS"
570,600,560,600,193000,"2024-11-14","RIGS"
600,605,575,605,389300,"2024-11-15","RIGS"
605,610,575,575,596500,"2024-11-18","RIGS"
580,605,575,585,281200,"2024-11-19","RIGS"
580,600,580,590,152300,"2024-11-20","RIGS"
600,600,580,595,350700,"2024-11-21","RIGS"
605,610,585,610,674900,"2024-11-22","RIGS"
620,625,600,620,157900,"2024-11-25","RIGS"
625,655,615,640,428300,"2024-11-26","RIGS"
640,645,580,600,579700,"2024-11-28","RIGS"
605,620,590,600,185100,"2024-11-29","RIGS"
605,675,600,660,645500,"2024-12-02","RIGS"
660,825,635,825,8496600,"2024-12-03","RIGS"
910,980,775,920,5571500,"2024-12-04","RIGS"
920,920,825,890,1676100,"2024-12-05","RIGS"
890,945,840,885,2041900,"2024-12-06","RIGS"
890,900,820,855,1707200,"2024-12-09","RIGS"
850,890,830,860,512700,"2024-12-10","RIGS"
870,880,840,860,415500,"2024-12-11","RIGS"
860,950,860,905,841100,"2024-12-12","RIGS"
920,1115,895,1055,5216300,"2024-12-13","RIGS"
1075,1150,990,1150,2381600,"2024-12-16","RIGS"
1160,1200,1055,1140,1744300,"2024-12-17","RIGS"
1150,1180,925,1090,665000,"2024-12-18","RIGS"
1090,1185,1020,1070,831400,"2024-12-19","RIGS"
1070,1100,955,1020,1224900,"2024-12-20","RIGS"
1040,1070,830,910,3879700,"2024-12-23","RIGS"
900,900,840,900,669100,"2024-12-24","RIGS"
895,895,850,890,361100,"2024-12-27","RIGS"
890,890,835,880,226600,"2024-12-30","RIGS"
850,870,800,845,549400,"2025-01-02","RIGS"
845,845,810,845,81100,"2025-01-03","RIGS"
845,910,745,865,631900,"2025-01-06","RIGS"
880,920,800,810,586800,"2025-01-07","RIGS"
810,830,760,775,269700,"2025-01-08","RIGS"
775,815,750,770,157900,"2025-01-09","RIGS"
775,790,770,770,67900,"2025-01-10","RIGS"
770,800,760,760,143300,"2025-01-13","RIGS"
760,805,750,805,446200,"2025-01-14","RIGS"
815,820,775,800,903100,"2025-01-15","RIGS"
830,830,770,820,73600,"2025-01-16","RIGS"
810,810,775,775,93800,"2025-01-17","RIGS"
795,805,730,745,505600,"2025-01-20","RIGS"
730,735,700,730,360500,"2025-01-21","RIGS"
700,715,675,700,233500,"2025-01-22","RIGS"
685,735,670,705,292900,"2025-01-23","RIGS"
705,705,685,690,33300,"2025-01-24","RIGS"
760,760,670,670,134800,"2025-01-30","RIGS"
675,835,675,835,1253600,"2025-01-31","RIGS"
885,920,720,760,1147100,"2025-02-03","RIGS"
760,800,760,795,262000,"2025-02-04","RIGS"
790,810,755,790,273300,"2025-02-05","RIGS"
790,820,775,785,44600,"2025-02-06","RIGS"
785,790,755,780,30700,"2025-02-07","RIGS"
760,760,710,735,355800,"2025-02-10","RIGS"
735,765,735,755,364900,"2025-02-11","RIGS"
745,790,740,750,204000,"2025-02-12","RIGS"
730,750,720,750,15800,"2025-02-13","RIGS"
750,750,730,750,52500,"2025-02-14","RIGS"
735,750,730,745,26400,"2025-02-17","RIGS"
750,780,730,745,254700,"2025-02-18","RIGS"
745,750,735,740,356200,"2025-02-19","RIGS"
740,805,740,785,884000,"2025-02-20","RIGS"
785,785,750,780,259900,"2025-02-21","RIGS"
780,800,770,785,81900,"2025-02-24","RIGS"
785,790,740,760,53500,"2025-02-25","RIGS"
750,785,750,775,17400,"2025-02-26","RIGS"
760,780,735,740,45800,"2025-02-27","RIGS"
740,745,715,715,8000,"2025-02-28","RIGS"
730,770,715,740,141500,"2025-03-03","RIGS"
730,760,705,720,339200,"2025-03-04","RIGS"