Crude Oil - CWEB.com - Trending News, Business , Sports, Technology, Celebrity, Cooking Recipes

Major Indexes

My Watchlist Items

No Watchlist

Crude Oil (CLUSD)

71.964 0.626433(+0.008705%)

Charts

Profile

Name Crude Oil

Symbol CLUSD

Price 71.964

Change 0.626433

Changes Percentage 0.008705

Day Low 71.083

Day High 72.373

Volume 13896

Avg Volume 407992

Exchange COMMODITY

Open 71.516

Previous Close 71.516

Date	Low	High	Open	Close	Volume
2021-06-18	70.160004	72.169998	71.099998	71.5	120976
2021-06-17	69.769997	72.300003	71.650002	71.040001	373780
2021-06-16	71.610001	72.989998	72.449997	72.150002	426775
2021-06-15	70.809998	72.489998	71.160004	72.120003	336035
2021-06-14	70.650002	71.779999	70.650002	70.879997	319639
2021-06-11	69.68	71.239998	70.099998	70.910004	563575
2021-06-10	68.68	70.650002	69.760002	70.290001	492464
2021-06-09	69.459999	70.620003	70.010002	69.959999	410820
2021-06-08	68.470001	70.269997	69.290001	70.050003	441302
2021-06-07	68.93	70	69.519997	69.230003	365621
2021-06-04	68.330002	69.760002	68.910004	69.620003	326250
2021-06-03	68.190002	69.400002	68.760002	68.809998	351367
2021-06-02	67.779999	69	67.989998	68.830002	332995
2021-06-01	66.410004	68.870003	66.68	67.720001	570985
2021-05-31	66.410004	67.410004	66.68	66.910004	108038
2021-05-28	66.169998	67.519997	66.949997	66.32	390461
2021-05-27	65.470001	66.919998	66.160004	66.849998	337542
2021-05-26	65.25	66.43	66.040001	66.209999	376207
2021-05-25	65.410004	66.510002	66.019997	66.07	497394
2021-05-24	63.630001	66.139999	63.869999	66.050003	466647
2021-05-21	61.560001	64.07	61.889999	63.580002	530831
2021-05-20	61.889999	63.959999	63.389999	62.049999	524168
2021-05-19	61.950001	65.349998	65.279999	63.360001	101902
2021-05-18	64.110001	67.010002	66.330002	65.489998	167348
2021-05-17	64.830002	66.43	65.5	66.269997	268476
2021-05-14	63.330002	65.620003	63.830002	65.370003	383749
2021-05-13	63.09	65.809998	65.75	63.82	547691
2021-05-12	64.970001	66.629997	65.459999	66.080002	508519
2021-05-11	63.68	65.5	64.900002	65.279999	514949
2021-05-10	63.950001	65.75	65.57	64.919998	448337
2021-05-07	63.900002	65.239998	64.900002	64.900002	431417
2021-05-06	64.5	65.980003	65.269997	64.709999	389214
2021-05-05	64.919998	66.760002	66.449997	65.629997	460066
2021-05-04	64.290001	66.190002	64.529999	65.690002	370208
2021-05-03	62.91	64.68	63.639999	64.489998	285969
2021-04-30	63.080002	64.949997	64.879997	63.580002	400515
2021-04-29	63.650002	65.470001	63.700001	65.010002	384489
2021-04-28	62.669998	64.529999	63.040001	63.860001	387683
2021-04-27	61.91	63.299999	61.970001	62.939999	361536
2021-04-26	60.66	62.310001	62.060001	61.91	366865
2021-04-23	61.25	62.43	61.650002	62.139999	345407
2021-04-22	60.610001	61.869999	61.110001	61.43	344700
2021-04-21	60.860001	62.560001	62.389999	61.349998	431486
2021-04-20	61.5	64.25	63.470001	62.439999	476046
2021-04-19	62.630001	63.630001	62.98	63.380001	74384
2021-04-16	62.830002	63.880001	63.32	63.130001	87795
2021-04-15	62.529999	63.57	62.830002	63.459999	243370
2021-04-14	60.380001	63.439999	60.439999	63.150002	419813
2021-04-13	59.639999	60.59	59.639999	60.18	349733
2021-04-12	58.73	60.77	59.349998	59.700001	410218
2021-04-11	59.299999	59.779999	59.349998	59.490002	10556
2021-04-09	59.099998	59.950001	59.759998	59.32	351436
2021-04-08	58.82	59.93	59.52	59.599998	419913
2021-04-07	58.119999	60.040001	59.259998	59.77	475537
2021-04-06	58.619999	60.900002	58.799999	59.330002	457348
2021-04-05	57.630001	61.5	61.5	58.650002	438864
2021-04-04	60.869999	61.5	61.5	61.07	4294967000
2021-04-02	61.450001	61.450001	61.450001	61.450001	605567
2021-04-01	58.860001	61.75	59.490002	61.450001	605567
2021-03-31	58.849998	61.169998	60.450001	59.16	414162
2021-03-30	59.939999	62.27	61.959999	60.549999	388188
2021-03-29	59.41	61.77	60.93	61.560001	449360
2021-03-28	60.389999	61.189999	60.93	60.869999	3190289000
2021-03-26	58.32	61.360001	58.48	60.970001	471996
2021-03-25	57.439999	60.860001	60.799999	58.560001	580105
2021-03-24	57.290001	61.34	57.400002	61.18	566291
2021-03-23	57.25	61.349998	61.279999	57.759998	712317
2021-03-22	60.389999	61.900002	61.549999	61.549999	404370
2021-03-21	60.700001	61.549999	61.549999	60.959999	545
2021-03-19	58.939999	61.720001	59.560001	61.419998	84171
2021-03-18	58.200001	64.82	64.419998	60	143597
2021-03-17	63.599998	65.339996	64.75	64.599998	254724
2021-03-16	63.799999	65.43	65.330002	64.800003	317537
2021-03-15	64.129997	66.400002	65.559998	65.389999	378009
2021-03-14	65.540001	66.400002	65.559998	66.220001	17350
2021-03-12	65.410004	66.239998	65.959999	65.610001	321714
2021-03-11	64.540001	66.209999	64.699997	66.019997	441063
2021-03-10	63.130001	64.959999	63.84	64.440002	498488
2021-03-09	63.630001	65.980003	64.730003	64.010002	554564
2021-03-08	64.57	67.980003	66.68	65.050003	533376
2021-03-07	66.660004	67.980003	66.68	67.480003	51320
2021-03-05	63.82	66.419998	64.160004	66.089996	573168
2021-03-04	60.52	64.860001	61.080002	63.830002	694628
2021-03-03	59.240002	61.990002	59.549999	61.279999	465311
2021-03-02	59.380001	61.209999	60.23	59.75	464133
2021-03-01	59.959999	62.919998	61.950001	60.639999	456679
2021-02-28	61.84	62.919998	61.950001	62.57	31295
2021-02-26	61.34	63.57	63.459999	61.5	472723
2021-02-25	62.650002	63.810001	63.389999	63.529999	510357
2021-02-24	60.970001	63.509998	61.290001	63.220001	489933
2021-02-23	60.669998	63	62.16	61.669998	570677
2021-02-22	58.82	61.84	58.880001	61.490002	505773
2021-02-21	58.82	59.98	58.880001	59.810001	34190
2021-02-19	58.59	60.290001	60.200001	59.240002	102427
2021-02-18	59.790001	62.259998	61.68	60.52	132035
2021-02-17	59.43	61.73	60.240002	61.139999	335419
2021-02-16	59.330002	60.950001	59.98	60.049999	602332
2021-02-15	59.860001	60.950001	59.98	60.23	270907
2021-02-14	59.790001	60.779999	59.830002	60.799999	65239
2021-02-12	57.41	59.82	57.939999	59.470001	480822
2021-02-11	57.84	58.709999	58.400002	58.240002	380445
2021-02-10	58.080002	58.91	58.450001	58.68	457535
2021-02-09	57.27	58.619999	58.110001	58.360001	514698
2021-02-08	57	58.139999	57.060001	57.970001	399724
2021-02-07	57	57.34	57.060001	57.34	19456
2021-02-05	56.43	57.290001	56.459999	56.849998	400833
2021-02-04	55.299999	56.580002	55.959999	56.23	381404
2021-02-03	54.810001	56.330002	55.049999	55.689999	448693
2021-02-02	53.450001	55.259998	53.48	54.759998	463718
2021-02-01	51.639999	53.740002	51.990002	53.549999	416067
2021-01-31	51.639999	52.259998	51.990002	52.200001	29198
2021-01-29	51.93	53.25	52.150002	52.200001	410914
2021-01-28	52.040001	53.580002	52.650002	52.34	411406
2021-01-27	51.849998	53.299999	52.759998	52.849998	442376
2021-01-26	52.290001	53.25	52.91	52.610001	314538
2021-01-25	51.82	52.950001	52.169998	52.77	349076
2021-01-24	52.040001	52.419998	52.169998	52.18	18746
2021-01-22	51.439999	53.16	53.099998	52.27	437484
2021-01-21	52.75	53.41	52.93	53.130001	352397
2021-01-20	53.049999	53.790001	53.130001	53.240002	400301
2021-01-19	51.759998	53.130001	52	52.98	125964
2021-01-18	51.759998	52.540001	52	52.279999	27266
2021-01-17	51.759998	52.32	52	52.009998	3954
2021-01-15	51.830002	53.830002	53.799999	52.360001	390087
2021-01-14	52.240002	53.75	52.84	53.57	390087
2021-01-13	52.580002	53.93	53.310001	52.91	429898
2021-01-12	52.07	53.450001	52.18	53.209999	400200
2021-01-11	51.5	52.700001	52.580002	52.25	394822
2021-01-10	51.919998	52.700001	52.580002	52.07	31329
2021-01-08	50.810001	52.75	50.93	52.240002	499416
2021-01-07	50.389999	51.279999	50.529999	50.830002	369292
2021-01-06	49.48	50.939999	49.82	50.630001	509365
2021-01-05	47.240002	50.200001	47.380001	49.93	643191
2021-01-04	47.18	49.830002	48.400002	47.619999	528525
2021-01-03	48.110001	48.900002	48.400002	48.849998	20549
2020-12-31	47.77	48.580002	48.349998	48.52	266957
2020-12-30	47.610001	48.66	48.130001	48.400002	266957
2020-12-29	47.68	48.349998	47.720001	48	213778
2020-12-28	47.5	48.959999	48.23	47.619999	238462
2020-12-27	47.5	48.279999	48.23	48.130001	22297
2020-12-24	47.560001	48.619999	48.09	48.23	155943
2020-12-23	46.16	48.5	46.790001	48.119999	344306
2020-12-22	46.599998	47.959999	47.93	47.02	295737
2020-12-21	46.18	48.610001	48.540001	47.740002	478098
2020-12-20	47.299999	48.610001	48.540001	47.5	251
2020-12-18	48.099998	49.279999	48.43	49.099998	83711
2020-12-17	47.810001	48.59	47.849998	48.360001	96536
2020-12-16	47.169998	47.939999	47.599998	47.82	275331
2020-12-15	46.540001	47.73	46.990002	47.619999	311169
2020-12-14	45.689999	47.439999	46.73	46.990002	403543
2020-12-13	46.470001	46.82	46.73	46.639999	8963
2020-12-11	46.34	47.290001	46.970001	46.57	367305
2020-12-10	45.52	47.740002	45.689999	46.779999	447529
2020-12-09	44.950001	46.240002	45.599998	45.52	434976
2020-12-08	45.139999	45.93	45.66	45.599998	332641
2020-12-07	45.360001	46.540001	46.150002	45.759998	348871
2020-12-06	45.98	46.25	46.150002	46.080002	9072
2020-12-04	45.610001	46.68	45.639999	46.259998	335453
2020-12-03	44.66	45.84	44.990002	45.639999	350768
2020-12-02	43.919998	45.919998	44.380001	45.279999	368854
2020-12-01	44.119999	45.700001	45.080002	44.549999	314919
2020-11-30	44.419998	45.799999	45.34	45.34	370755
2020-11-29	44.689999	45.419998	45.34	45.040001	24478
2020-11-27	44.549999	46.09	45.900002	45.529999	351413
2020-11-25	44.73	46.259998	44.82	45.709999	417182
2020-11-24	42.82	45.200001	42.84	44.91	418527
2020-11-23	42.290001	43.360001	42.459999	43.060001	300717
2020-11-20	41.509998	42.32	41.700001	42.150002	276340
2020-11-19	41.080002	41.98	41.610001	41.740002	88144
2020-11-18	41.080002	42.459999	41.349998	41.82	107013
2020-11-17	40.57	41.689999	41.439999	41.43	243677
2020-11-16	40.150002	42.09	40.169998	41.34	378785
2020-11-15	40.150002	40.740002	40.169998	40.650002	18477
2020-11-13	40.060001	40.939999	40.939999	40.130001	338187
2020-11-12	40.869999	42.189999	41.470001	41.119999	401031
2020-11-11	41.32	43.060001	41.790001	41.450001	443772
2020-11-10	39.41	41.84	39.91	41.360001	457045
2020-11-09	37.16	41.330002	37.34	40.290001	622921
2020-11-08	37.16	38.380001	37.34	38.169998	28773
2020-11-06	37.060001	38.610001	38.540001	37.139999	411026
2020-11-05	38.27	39.349998	39.169998	38.790001	298366
2020-11-04	37.259998	39.25	38.150002	39.150002	437000
2020-11-03	36.57	38.32	37.029999	37.66	410611
2020-11-02	33.639999	37.150002	35.240002	36.810001	489204
2020-11-01	33.639999	35.279999	35.240002	34.48	77800
2020-10-30	35.209999	36.599998	36.07	35.790001	388971
2020-10-29	34.919998	37.759998	37.389999	36.169998	568816
2020-10-28	36.970001	39.009998	38.970001	37.389999	489954
2020-10-27	38.509998	39.830002	38.59	39.57	339535
2020-10-26	38.279999	39.740002	39.689999	38.560001	360184
2020-10-25	38.830002	39.740002	39.689999	39.209999	26156
2020-10-23	39.57	40.919998	40.610001	39.849998	268931
2020-10-22	39.709999	41.02	40.040001	40.639999	307494
2020-10-21	39.779999	41.59	41.220001	40.029999	366899
2020-10-20	40.25	41.700001	40.650002	41.459999	360574
2020-10-19	40.540001	41.220001	40.689999	40.830002	75335
2020-10-18	40.689999	41.099998	40.689999	40.759998	1327
2020-10-16	40.080002	41.049999	40.880001	40.880001	96488
2020-10-15	39.220001	41.290001	41.130001	40.959999	248251
2020-10-14	39.82	41.16	40.189999	41.040001	328295
2020-10-13	39.349998	40.529999	39.529999	40.200001	375470
2020-10-12	39.040001	40.450001	40.400002	39.43	322035
2020-10-11	39.93	40.450001	40.400002	40.27	16795
2020-10-09	40.380001	41.470001	41.310001	40.599998	331703
2020-10-08	39.759998	41.330002	39.990002	41.189999	409787
2020-10-07	39.279999	40.349998	39.830002	39.950001	433065
2020-10-06	39.099998	40.860001	39.349998	40.669998	400531
2020-10-05	37	39.720001	37	39.220001	378579
2020-10-04	37	37.889999	37	37.889999	22109
2020-10-02	36.630001	38.650002	38.599998	37.049999	391428
2020-10-01	37.610001	40.470001	39.900002	38.720001	443442
2020-09-30	38.68	40.369999	39.16	40.220001	340294
2020-09-29	38.41	40.700001	40.580002	39.290001	379599
2020-09-28	39.779999	40.799999	40.07	40.599998	226425
2020-09-27	39.939999	40.259998	40.07	40.09	6375
2020-09-25	39.709999	40.639999	40.150002	40.25	229025
2020-09-24	39.119999	40.369999	39.599998	40.310001	269992
2020-09-23	39.259998	40.75	39.759998	39.93	318754
2020-09-22	39	40.02	39.630001	39.599998	287807
2020-09-21	38.66	41.27	40.98	39.310001	66195
2020-09-18	40.299999	41.490002	40.970001	41.110001	85906
2020-09-17	39.419998	41.220001	40.189999	40.970001	280669
2020-09-16	38.349998	40.34	38.349998	40.16	367612
2020-09-15	37.060001	38.57	37.279999	38.279999	348861
2020-09-14	36.82	37.68	37.32	37.259998	347563
2020-09-13	37.02	37.57	37.32	37.330002	6781
2020-09-11	36.669998	37.82	37.009998	37.330002	363787
2020-09-10	36.93	38.18	37.799999	37.299999	367555
2020-09-09	36.16	38.450001	36.790001	38.049999	455356
2020-09-08	36.130001	39.59	39.48	36.759998	720975
2020-09-07	38.549999	39.59	39.48	39.110001	129297
2020-09-06	38.549999	39.59	39.48	39.25	29194
2020-09-04	39.349998	41.869999	41.25	39.77	444184
2020-09-03	40.220001	41.790001	41.630001	41.369999	417634
2020-09-02	41.23	43.209999	43.02	41.509998	421771
2020-09-01	42.720001	43.43	42.830002	42.759998	285146
2020-08-31	42.560001	43.57	42.91	42.610001	236877
2020-08-30	42.900002	43.060001	42.91	43.029999	117239
2020-08-28	42.689999	43.419998	42.98	42.970001	272800
2020-08-27	42.360001	43.5	43.450001	43.040001	320968
2020-08-26	43	43.779999	43.389999	43.389999	262243
2020-08-25	42.310001	43.57	42.360001	43.349998	330800
2020-08-24	42.23	42.889999	42.48	42.619999	294731
2020-08-23	42.310001	42.700001	42.48	42.459999	657399
2020-08-21	41.459999	42.959999	42.75	42.34	345368
2020-08-20	41.5	42.790001	42.740002	42.580002	377070
2020-08-19	42.360001	43.029999	42.599998	42.93	81299
2020-08-18	42.110001	42.990002	42.790001	42.889999	111628
2020-08-17	41.799999	42.970001	42.240002	42.889999	208429
2020-08-16	42.09	42.419998	42.240002	42.27	356403
2020-08-14	41.619999	42.57	42.330002	42.009998	310866
2020-08-13	42.09	42.84	42.57	42.240002	329507
2020-08-12	41.529999	42.900002	41.619999	42.669998	397831
2020-08-11	41.48	42.939999	41.98	41.610001	432843
2020-08-10	41.169998	42.330002	41.5	41.939999	367796
2020-08-09	41.169998	41.700001	41.5	41.599998	441570
2020-08-07	41.060001	42.220001	41.970001	41.220001	398997
2020-08-06	41.610001	42.650002	42.189999	41.950001	359610
2020-08-05	41.470001	43.52	41.560001	42.189999	491268
2020-08-04	40.139999	42.080002	40.779999	41.700001	451575
2020-08-03	39.580002	41.240002	40.389999	41.009998	338326
2020-08-02	39.98	40.43	40.389999	40.18	353141
2020-07-31	39.66	40.549999	40.34	40.27	318788
2020-07-30	38.720001	41.389999	41.32	39.919998	487325
2020-07-29	40.93	41.57	41.130001	41.27	295855
2020-07-28	40.849998	41.93	41.650002	41.040001	276804
2020-07-27	40.48	41.82	41.259998	41.599998	377714
2020-07-26	40.91	41.380001	41.259998	41.110001	467510
2020-07-24	40.66	41.669998	41.060001	41.290001	353159
2020-07-23	40.830002	42.360001	41.950001	41.07	389412
2020-07-22	41.139999	42.029999	41.540001	41.900002	333647
2020-07-21	40.639999	42.400002	40.650002	41.959999	389117
2020-07-20	39.830002	40.91	40.639999	40.810001	60179
2020-07-19	40.459999	40.650002	40.639999	40.630001	7030
2020-07-17	40.02	40.900002	40.720001	40.59	88220
2020-07-16	40.52	41.18	40.970001	40.75	200101
2020-07-15	40.080002	41.259998	40.549999	41.200001	352542
2020-07-14	39.07	40.57	39.599998	40.290001	426971
2020-07-13	39.470001	40.720001	40.349998	40.099998	370715
2020-07-12	39.93	40.529999	40.349998	40.220001	640687
2020-07-10	38.540001	40.77	39.580002	40.549999	393149
2020-07-09	39.27	40.990002	40.869999	39.619999	367386
2020-07-08	40.299999	41.080002	40.48	40.900002	286740
2020-07-07	39.900002	40.950001	40.68	40.619999	256596
2020-07-06	40.150002	41.080002	40.310001	40.650002	273028
2020-07-05	40.200001	40.529999	40.310001	40.400002	280157
2020-07-03	39.84	40.5	40.380001	40.32	81901
2020-07-02	39.459999	40.740002	39.779999	39.82	326235
2020-07-01	39.049999	40.580002	39.84	39.27	386998
2020-06-30	38.849998	40.080002	39.639999	39.700001	349492
2020-06-29	37.5	39.889999	37.959999	38.490002	327055
2020-06-28	37.68	38.119999	37.959999	37.849998	631650
2020-06-26	37.790001	39.349998	39.09	38.720001	338747
2020-06-25	37.080002	39.23	38.049999	38.009998	437229
2020-06-24	37.310001	40.540001	39.990002	40.369999	483384
2020-06-23	39.759998	41.630001	40.68	40.73	356573
2020-06-22	39	40.77	39.02	39.830002	307241
2020-06-21	39.119999	39.77	39.18	39.77	252
2020-06-19	38.509998	40.599998	39.029999	39.049999	480714
2020-06-18	37.400002	39.169998	38	38.209999	331831
2020-06-17	37.48	39.009998	38.209999	38.650002	277954
2020-06-16	36.380001	39.060001	37.049999	37.119999	339007
2020-06-15	34.360001	37.259998	36.029999	36.259998	353541
2020-06-14	35.330002	36.119999	36.029999	35.59	770353
2020-06-12	34.880001	36.990002	35.639999	36.560001	150899143
2020-06-11	35.41	38.57	38.32	35.790001	209485989
2020-06-10	37.73	39.91	38.189999	38.73	150202639
2020-06-09	37.07	39.099998	38.549999	38.389999	172221895
2020-06-08	37.959999	40.25	39.93	38.59	200761658
2020-06-07	39.279999	40.439999	39.41	40.419998	1508496
2020-06-05	37.310001	39.68	37.400002	38.970001	161925648
2020-06-04	36.419998	37.619999	36.52	37.25	119511139
2020-06-03	36.450001	37.080002	36.759998	36.599998	14190
2020-06-02	36.799999	37.880001	36.860001	37.5	27790
2020-06-01	35.279999	35.66	35.560001	35.48	12216
2020-05-31	34.759998	35.900002	35.209999	35.349998	32217
2020-05-29	32.360001	35.77	33.68	35.490002	420891
2020-05-28	32.959999	33.77	33.68	33.299999	17568
2020-05-27	31.139999	32.389999	32.099998	31.67	34740
2020-05-26	33.740002	34.220001	34.139999	33.950001	16472
2020-05-24	32.790001	33.09	33.060001	33	460067
2020-05-22	31.32	33.639999	31.84	33.560001	234556276
2020-05-21	33.259998	34.66	33.66	33.889999	165892745
2020-05-20	31.629999	33.779999	31.67	33.599998	162020714
2020-05-19	31.34	33.150002	32.549999	32.360001	1172441
2020-05-18	30.43	33.439999	30.49	33.23	15106613
2020-05-17	29.530001	30.32	29.530001	30.27	45586
2020-05-15	27.690001	29.92	27.84	29.65	32483447
2020-05-14	25.440001	27.959999	25.48	27.73	44854164
2020-05-13	24.790001	26.450001	25.59	25.690001	46534496
2020-05-12	24.219999	26.23	24.379999	25.23	58446322
2020-05-11	23.67	25.58	24.549999	24.51	66964302
2020-05-10	24.129999	24.75	24.5	24.66	347100
2020-05-08	23.34	24.99	23.879999	24.629999	77581336
2020-05-07	22.940001	26.74	23.98	23.59	122681614
2020-05-06	22.58	25.58	24.43	23.780001	171213275
2020-05-05	21.610001	26.08	21.809999	25.790001	168837572
2020-05-04	18.049999	21.42	19.110001	19.780001	286630
2020-05-03	18.5	19.530001	19.17	18.610001	1107707
2020-05-01	18.07	20.48	19.040001	18.84	368386
2020-04-30	15.45	19.440001	15.64	15.06	501420
2020-04-29	12.67	16.780001	13.35	12.34	510049
2020-04-28	10.07	13.85	11.1	13.4	411961998
2020-04-27	11.88	15.69	15.69	12.34	282967221
2020-04-26	16.440001	16.790001	16.5	16.67	967319
2020-04-24	15.64	17.969999	17.83	17.18	269789277
2020-04-23	14.45	18.26	15.04	17.17	360636800
2020-04-22	10.26	16.18	13.12	11.57	1141771
2020-04-21	0.01	13.86	1.4	9.06	1771636
2020-04-20	-39.439999	15.31	15.27	-2.72	72609436
2020-04-19	16.93	17.559999	17.559999	17.040001	343713
2020-04-17	17.309999	19.75	19.709999	18.120001	111353145
2020-04-16	19.42	20.4	20.01	19.9	147195040
2020-04-15	19.200001	20.620001	20.610001	20.290001	237443066
2020-04-14	19.950001	22.799999	22.709999	20.860001	278725912
2020-04-13	22.299999	24	23.870001	22.92	351557434
2020-04-12	22.030001	24.74	24.6	23.190001	4891149
2020-04-09	22.57	28.360001	25.950001	23.190001	390788314
2020-04-08	23.74	26.610001	24.92	26.41	281838965
2020-04-07	23.540001	27.24	26.34	26.08	686575
2020-04-06	25.91	28.24	27.35	26.83	383195654
2020-04-05	25.280001	27.25	26.09	27.18	118541
2020-04-03	23.68	29.129999	24.110001	29	459935470
2020-04-02	21.219999	27.379999	21.25	24.77	437151540
2020-04-01	19.9	21.549999	20.549999	21.190001	287464316
2020-03-31	20.01	21.889999	21.290001	20.280001	291017478
2020-03-30	19.27	20.860001	20.49	20.48	330406475
2020-03-29	19.92	20.93	20.93	20.280001	3327282
2020-03-27	20.879999	23.139999	23.08	21.84	250723427
2020-03-26	22.379999	24.219999	24.17	23.049999	270451784
2020-03-25	22.91	25.07	24.83	24.309999	290110034
2020-03-24	23.09	25.16	24.139999	24.549999	300012410
2020-03-23	21.790001	24.6	22.709999	24.450001	409601397
2020-03-22	20.799999	23.07	22.66	21.540001	3636920
2020-03-20	22.389999	28.49	25.59	25.91	1092222
2020-03-19	21.77	28.280001	22.82	20.83	1079855
2020-03-18	20.52	27.6	27.299999	27.33	912915
2020-03-17	26.629999	30.299999	28.690001	28.700001	521494
2020-03-16	28.1	33.75	33.75	31.73	663525
2020-03-15	29.75	33.75	33.75	30.41	3821877
2020-03-13	31.129999	33.869999	31.18	32.93	331620435
2020-03-12	30.02	33.630001	33.07	32.98	963502
2020-03-11	32.560001	36.349998	34.619999	34.360001	824665
2020-03-10	30.200001	35.02	30.370001	31.129999	997569
2020-03-09	27.34	34.880001	32.869999	41.279999	1693652
2020-03-08	30	33.59	32.869999	32.540001	9965471
2020-03-06	41.049999	46.380001	46.09	45.900002	1204734
2020-03-05	45.650002	47.57	47.130001	46.779999	683404
2020-03-04	46.650002	48.41	46.939999	47.18	724225
2020-03-03	46.470001	48.66	47.720001	46.75	985670
2020-03-02	43.32	47.560001	43.700001	44.759998	918575
2020-03-01	43.41	44.700001	43.720001	44.57	1006074
2020-02-28	43.849998	47.029999	46.490002	47.09	1059301
2020-02-27	45.880001	48.380001	47.939999	46.810001	447356482
2020-02-26	48.299999	50.439999	50.080002	48.73	764989
2020-02-25	49.689999	52.02	51.369999	49.900002	765515
2020-02-24	50.450001	52.639999	52.599998	51.43	707555
2020-02-23	51.66	52.639999	52.599998	52.080002	1339288
2020-02-21	52.549999	53.860001	53.740002	53.380001	676179
2020-02-20	53.220001	54.5	53.5	53.779999	113683
2020-02-19	51.93	53.66	52.119999	53.290001	221774
2020-02-18	50.880001	52.41	52.23	52.049999	607343
2020-02-17	51.709999	52.41	52.23	51.799999	74631
2020-02-16	52.099998	52.41	52.200001	52.18	19935
2020-02-14	51.32	52.34	51.509998	52.049999	745400
2020-02-13	50.599998	51.959999	51.720001	51.419998	795256
2020-02-12	49.950001	51.73	49.959999	51.169998	725733
2020-02-11	49.580002	50.689999	49.610001	49.939999	715894
2020-02-10	49.419998	50.490002	50.119999	49.57	768345
2020-02-09	49.560001	50.16	50.110001	49.759998	479627
2020-02-07	50.09	51.48	51.110001	50.32	750659
2020-02-06	50.240002	52.200001	51.169998	50.950001	887946
2020-02-05	49.470001	51.880001	49.509998	50.75	859357
2020-02-04	49.310001	51.549999	49.939999	49.610001	876044
2020-02-03	49.799999	51.970001	51.009998	50.110001	827907
2020-02-02	50.580002	51.27	51.009998	51.009998	568976
2020-01-31	50.970001	53.360001	52.919998	51.560001	720123
2020-01-30	51.66	53.200001	53.09	52.139999	624979
2020-01-29	52.810001	54.369999	53.970001	53.330002	633963
2020-01-28	52.68	54.060001	52.77	53.48	712880
2020-01-27	52.130001	53.709999	53.700001	53.139999	586195
2020-01-26	52.150002	53.709999	53.700001	52.639999	1009546
2020-01-24	53.849998	55.950001	55.689999	54.189999	703995
2020-01-23	54.77	56.27	56.110001	55.59	620119
2020-01-22	56.029999	58.380001	58.259998	56.740002	648335
2020-01-21	57.68	59.73	59.169998	58.34	122561
2020-01-20	58.490002	59.73	58.59	58.490002	10719
2020-01-19	59.119999	59.73	59.32	59.25	49347
2020-01-17	58.27	58.98	58.59	58.540001	182871
2020-01-16	57.560001	58.869999	58.099998	58.52	433169
2020-01-15	57.360001	58.360001	58.200001	57.810001	507714
2020-01-14	57.720001	58.720001	58.029999	58.23	584002
2020-01-13	57.91	59.27	59.040001	58.080002	596186
2020-01-12	58.59	59.119999	59.040001	58.880001	231051
2020-01-10	58.849998	59.779999	59.610001	59.040001	750933
2020-01-09	58.66	60.310001	59.990002	59.560001	1205710
2020-01-08	59.150002	65.650002	62.84	59.610001	582649
2020-01-07	62.110001	63.150002	62.91	62.700001	724236
2020-01-06	62.639999	64.720001	63.709999	63.27	885861
2020-01-05	63.599998	64.269997	63.709999	63.68	571330
2020-01-03	61.130001	64.089996	61.18	63.049999	486873
2020-01-02	60.639999	61.599998	61.599998	61.18	494535
2019-12-31	60.630001	61.880001	61.68	61.060001	427149
2019-12-30	61.09	62.34	61.709999	61.68	351899
2019-12-29	61.639999	61.740002	61.709999	61.700001	58562
2019-12-27	61.240002	61.970001	61.73	61.720001	265091
2019-12-26	61.060001	61.830002	61.200001	61.68	204535
2019-12-23	60.099998	60.77	60.41	60.52	552517
2019-12-22	60.330002	60.439999	60.41	60.389999	58101
2019-12-20	60.02	61.200001	61.110001	60.439999	426341
2019-12-19	60.790001	61.470001	60.860001	61.220001	131071
2019-12-18	60.32	61.18	60.549999	60.93	163744
2019-12-17	60.029999	61.060001	60.23	60.939999	347395
2019-12-16	59.709999	60.34	59.869999	60.209999	512288
2019-12-15	59.709999	59.900002	59.900002	59.830002	112919
2019-12-13	59.27	60.48	59.360001	60.07	530851
2019-12-12	58.75	59.720001	58.880001	59.18	589650
2019-12-11	58.110001	59.220001	59.060001	58.759998	566822
2019-12-10	58.52	59.52	58.919998	59.240002	511561
2019-12-09	58.23	59.25	59.110001	59.02	679609
2019-12-08	59	59.23	59.110001	59.040001	134188
2019-12-06	57.700001	59.849998	58.32	59.200001	649461
2019-12-05	58.099998	59.119999	58.360001	58.43	760541
2019-12-04	56.279999	58.66	56.43	58.43	560554
2019-12-03	55.349998	56.799999	55.959999	56.099998	616423
2019-12-02	55.419998	56.669998	55.470001	55.959999	718724
2019-12-01	55.419998	55.84	55.470001	55.759998	300123
2019-11-27	57.509998	58.68	58.27	58.110001	443816
2019-11-26	57.759998	58.560001	57.919998	58.41	420642
2019-11-25	57.209999	58.150002	57.919998	58.009998	508244
2019-11-24	57.82	58.049999	57.919998	57.98	124525
2019-11-22	57.5	58.740002	58.310001	57.77	593533
2019-11-21	56.599998	58.669998	57	58.580002	674891
2019-11-20	54.759998	57.25	55.16	57.110001	121214
2019-11-19	55.040001	57.110001	56.900002	55.209999	159328
2019-11-18	56.549999	58.09	57.880001	57.049999	375993
2019-11-15	56.43	57.970001	56.91	57.720001	516832
2019-11-14	56.630001	57.790001	57.389999	56.77	547635
2019-11-13	56.200001	57.529999	56.790001	57.119999	586568
2019-11-12	56.540001	57.549999	56.889999	56.799999	498981
2019-11-11	56.25	57.400002	57.400002	56.860001	636941
2019-11-08	55.759998	57.48	57.080002	57.240002	678165
2019-11-07	56.27	57.880001	56.349998	57.150002	623258
2019-11-06	56.110001	57.849998	57.259998	56.349998	435319
2019-11-05	56.299999	57.5	56.560001	57.23	580350
2019-11-04	55.830002	57.43	56.41	56.540001	538117
2019-11-01	54.07	56.330002	54.150002	56.200001	677419
2019-10-31	53.709999	55.59	54.900002	54.18	659328
2019-10-30	54.419998	55.73	55.529999	55.060001	521457
2019-10-29	54.610001	55.91	55.799999	55.540001	437020
2019-10-28	55.580002	56.919998	56.650002	55.810001	445020
2019-10-25	55.599998	56.740002	56.07	56.66	480764
2019-10-24	55.41	56.509998	55.900002	56.23	620202
2019-10-23	53.619999	56.07	54.299999	55.970001	506573
2019-10-22	53.099998	54.619999	53.389999	54.16	95979
2019-10-21	52.709999	54.029999	53.709999	53.310001	174477
2019-10-18	53.349998	54.619999	54.09	53.779999	418422
2019-10-17	52.619999	54.16	52.990002	53.93	451643
2019-10-16	52.52	53.740002	52.919998	53.360001	511249
2019-10-15	52.389999	53.790001	53.509998	52.810001	467643
2019-10-14	52.77	54.900002	54.900002	53.59	467643
2019-10-11	53.639999	54.93	53.880001	54.700001	613944
2019-10-10	51.380001	53.970001	52.689999	53.549999	632666
2019-10-09	52.310001	53.740002	52.57	52.59	658324
2019-10-08	51.810001	53.27	52.810001	52.630001	549019
2019-10-07	52.59	54.060001	52.689999	52.75	541104
2019-10-04	52.040001	53.349998	52.290001	52.810001	642466
2019-10-03	50.990002	52.91	52.470001	52.450001	590306
2019-10-02	52.169998	54.419998	54	52.639999	589176
2019-10-01	53.049999	54.84	54.279999	53.619999	532522
2019-09-30	53.98	56.57	56.540001	54.07	712966
2019-09-27	54.75	56.759998	56.509998	55.91	599653
2019-09-26	55.41	56.84	56.689999	56.41	563550
2019-09-25	55.549999	57.02	56.700001	56.490002	591529
2019-09-24	56.689999	58.490002	58.439999	57.290001	526785
2019-09-23	57.369999	59.389999	59.25	58.639999	576019
2019-09-20	57.790001	59.099998	58.650002	58.09	112327
2019-09-19	58.009998	59.540001	58.200001	58.130001	216961
2019-09-18	57.669998	59.43	58.810001	58.110001	993237
2019-09-17	58.459999	62.59	61.959999	59.34	1404916
2019-09-16	58.77	63.380001	61.48	62.900002	599470
2019-09-13	54.439999	55.68	55.150002	54.849998	845977
2019-09-12	54	56.34	55.93	55.09	858772
2019-09-11	55.610001	58.299999	57.889999	55.75	755472
2019-09-10	57.200001	58.759998	58.029999	57.400002	646993
2019-09-09	56.580002	58.16	56.799999	57.849998	714294
2019-09-06	54.830002	56.950001	56.189999	56.52	712466
2019-09-05	55.75	57.759998	55.950001	56.299999	682298
2019-09-04	53.84	56.580002	53.919998	56.259998	970804
2019-09-03	52.84	55.240002	55	53.939999	708268
2019-08-30	54.549999	56.720001	56.630001	55.099998	630760
2019-08-29	55.43	56.889999	55.880001	56.709999	674048
2019-08-28	55.34	56.75	55.709999	55.779999	596624
2019-08-27	53.689999	55.720001	53.759998	54.93	679022
2019-08-26	52.959999	55.259998	53.25	53.639999	807151
2019-08-23	53.240002	55.599998	55.349998	54.169998	621573
2019-08-22	54.849998	56.459999	55.939999	55.349998	704035
2019-08-21	55.549999	57.130001	56.049999	55.68	659258
2019-08-20	55.279999	56.599998	56.099998	56.34	113571
2019-08-19	54.84	56.41	54.959999	56.209999	168345
2019-08-16	54.259998	55.669998	54.740002	54.869999	527866
2019-08-15	53.77	55.330002	54.900002	54.470001	718293
2019-08-14	53.970001	56.849998	56.740002	55.23	783486
2019-08-13	54.209999	57.470001	54.73	57.099998	611027
2019-08-12	53.540001	55.18	54.32	54.93	726386
2019-08-09	52.369999	54.919998	52.880001	54.5	724762
2019-08-08	51.939999	53.060001	52.330002	52.540001	1063214
2019-08-07	50.52	53.77	53.419998	51.09	682794
2019-08-06	53.290001	55.419998	54.950001	53.630001	823844
2019-08-05	54.220001	55.610001	55.380001	54.689999	739810
2019-08-02	54.150002	56.049999	54.540001	55.66	886748
2019-08-01	53.59	57.990002	57.849998	53.950001	614001
2019-07-31	57.810001	58.82	58.34	58.580002	547401
2019-07-30	56.959999	58.470001	57.07	58.049999	529742
2019-07-29	55.810001	57.099998	56.200001	56.869999	476785
2019-07-26	55.68	56.57	55.93	56.200001	559282
2019-07-25	55.810001	56.990002	55.900002	56.02	745248
2019-07-24	55.330002	57.639999	57.23	55.880001	521876
2019-07-23	55.740002	57.470001	56.169998	56.77	619483
2019-07-22	55.720001	56.84	56.220001	56.220001	105217
2019-07-19	54.990002	56.360001	55.720001	55.630001	215361
2019-07-18	54.720001	57.32	56.599998	55.299999	504432
2019-07-17	56.209999	58.360001	57.52	56.779999	712540
2019-07-16	57.07	60.060001	59.259998	57.619999	566818
2019-07-15	59.200001	60.919998	60.25	59.580002	469029
2019-07-12	59.93	60.740002	60.459999	60.209999	573019
2019-07-11	60.139999	60.939999	60.439999	60.200001	690656
2019-07-10	58.349998	60.529999	58.400002	60.43	551872
2019-07-09	57.290001	59.099998	57.560001	57.830002	540861
2019-07-08	57.299999	58.459999	57.77	57.66	698015
2019-07-05	56.290001	57.82	57.380001	57.509998	600131
2019-07-02	56.09	59.43	59.139999	56.25	674887
2019-07-01	58.34	60.279999	59.27	59.09	556101
2019-06-28	57.75	59.799999	59.220001	58.470001	531405
2019-06-27	58.610001	59.73	59.27	59.43	686817
2019-06-26	58.650002	59.93	58.84	59.380001	673140
2019-06-25	57.200001	58.84	57.740002	57.830002	597164
2019-06-24	56.75	58.220001	57.720001	57.900002	676047
2019-06-21	56.66	57.98	57.259998	57.43	854514
2019-06-20	54.110001	57.02	54.119999	56.650002	122838
2019-06-19	53.279999	54.419998	54.09	53.759998	181640
2019-06-18	51.5	54.310001	51.950001	53.900002	397868
2019-06-17	51.580002	52.740002	52.5	51.93	574229
2019-06-14	51.700001	52.98	52.18	52.509998	945024
2019-06-13	50.919998	53.450001	51.07	52.279999	786105
2019-06-12	50.720001	53.049999	53.040001	51.139999	642940
2019-06-11	52.91	54.040001	53.43	53.27	687146
2019-06-10	53.049999	54.84	54.240002	53.259998	828133
2019-06-07	52.619999	54.32	53.099998	53.990002	790067
2019-06-06	51.169998	53.299999	51.66	52.59	943186
2019-06-05	50.599998	53.41	52.860001	51.68	831625
2019-06-04	52.43	53.779999	52.889999	53.48	984308
2019-06-03	52.110001	54.630001	53.419998	53.25	1031488
2019-05-31	53.049999	56.610001	56.459999	53.5	842281
2019-05-30	56.330002	59.700001	59.119999	56.59	1124959
2019-05-29	56.880001	59.139999	59.07	58.810001	1020323
2019-05-28	58.130001	59.57	58.939999	59.139999	758099
2019-05-24	57.5	59.099998	58.209999	58.630001	1108052
2019-05-23	57.330002	61.290001	61.27	57.91	766728
2019-05-22	61.029999	62.779999	62.639999	61.419998	641680
2019-05-21	62.75	63.599998	63.279999	62.990002	131888
2019-05-20	62.450001	63.810001	63.529999	63.099998	215802
2019-05-17	62.52	63.639999	63.119999	62.759998	545679
2019-05-16	62.080002	63.48	62.119999	62.869999	723001
2019-05-15	60.849998	62.34	61.369999	62.02	751668
2019-05-14	60.689999	62.110001	60.860001	61.779999	1003106
2019-05-13	60.639999	63.330002	61.650002	61.040001	786494
2019-05-10	61.419998	62.490002	61.639999	61.66	769583
2019-05-09	60.919998	62.209999	62.02	61.700001	791769
2019-05-08	61.07	62.369999	61.439999	62.119999	842810
2019-05-07	60.66	62.490002	62.169998	61.400002	768810
2019-05-06	60.040001	62.950001	61.43	62.25	646866
2019-05-03	61.299999	62.52	61.549999	61.939999	914661
2019-05-02	60.950001	63.68	63.610001	61.810001	676872
2019-05-01	62.77	63.93	63.400002	63.599998	750494
2019-04-30	63.299999	64.75	63.580002	63.91	654076
2019-04-29	62.459999	63.689999	62.950001	63.5	1000836
2019-04-26	62.279999	65.18	65.129997	63.299999	603001
2019-04-25	64.900002	66.279999	65.809998	65.209999	678386
2019-04-24	65.660004	66.43	66.169998	65.889999	700598
2019-04-23	65.580002	66.599998	65.75	66.300003	763527
2019-04-22	64	65.919998	64	65.699997	148238
2019-04-18	63.459999	64.160004	63.75	64	235376
2019-04-17	63.66	64.610001	64.32	63.759998	547469
2019-04-16	62.990002	64.370003	63.57	64.050003	555858
2019-04-15	63.029999	63.84	63.759998	63.400002	625588
2019-04-12	63.66	64.650002	63.709999	63.889999	760504
2019-04-11	63.310001	64.489998	64.480003	63.580002	722216
2019-04-10	64.050003	64.699997	64.220001	64.610001	790677
2019-04-09	63.68	64.790001	64.400002	63.98	895767
2019-04-08	63.130001	64.480003	63.330002	64.400002	686862
2019-04-05	61.82	63.34	62.18	63.080002	684973
2019-04-04	61.889999	62.77	62.5	62.099998	799672
2019-04-03	62.049999	62.990002	62.639999	62.459999	793227
2019-04-02	61.599998	62.75	61.810001	62.580002	670808
2019-04-01	60.130001	61.799999	60.240002	61.59	705559
2019-03-29	59.41	60.73	59.529999	60.139999	712209
2019-03-28	58.200001	59.560001	59.400002	59.299999	732150
2019-03-27	58.810001	60.220001	60.029999	59.41	685988
2019-03-26	59.040001	60.380001	59.119999	59.939999	705399
2019-03-25	58.169998	59.349998	58.98	58.82	738840
2019-03-22	58.279999	60.07	59.869999	59.040001	655380
2019-03-21	59.66	60.389999	59.990002	59.98	786342
2019-03-20	58.389999	60.119999	59.02	59.830002	114822
2019-03-19	58.619999	59.57	59.009998	59.029999	157241
2019-03-18	58.049999	59.23	58.450001	59.09	507393
2019-03-15	57.740002	58.950001	58.509998	58.52	567604
2019-03-14	58	58.740002	58.349998	58.610001	610616
2019-03-13	57.009998	58.48	57.09	58.259998	652798
2019-03-12	56.740002	57.549999	56.759998	56.869999	597156
2019-03-11	55.959999	57.009998	56.07	56.790001	747358
2019-03-08	54.52	56.509998	56.43	56.07	628824
2019-03-07	56.080002	56.990002	56.200001	56.66	637677
2019-03-06	55.419998	56.400002	56.279999	56.220001	538399
2019-03-05	56.09	57.189999	56.450001	56.560001	549396
2019-03-04	55.810001	57	55.830002	56.59	684186
2019-03-01	55.57	57.880001	57.220001	55.799999	496678
2019-02-28	56.43	57.43	57	57.220001	577227
2019-02-27	55.720001	57.389999	55.950001	56.939999	538919
2019-02-26	55.02	56.080002	55.459999	55.5	723012
2019-02-25	55.080002	57.529999	57.169998	55.48	513439
2019-02-22	56.709999	57.810001	56.84	57.259998	546202
2019-02-21	56.639999	57.610001	57.240002	56.959999	685111
2019-02-20	55.48	57.549999	55.939999	56.919998	153728
2019-02-19	55.290001	56.330002	55.779999	56.09	276907
2019-02-15	54.240002	55.869999	54.48	55.59	623546
2019-02-14	53.080002	54.68	53.959999	54.41	706552
2019-02-13	53.27	54.599998	53.349998	53.900002	708312
2019-02-12	52.290001	54.049999	52.470001	53.099998	750242
2019-02-11	51.23	52.779999	52.66	52.41	621003
2019-02-08	52.080002	52.990002	52.59	52.720001	749010
2019-02-07	51.799999	54.209999	53.939999	52.639999	606720
2019-02-06	52.860001	54.299999	53.73	54.009998	609756
2019-02-05	53.470001	55.209999	54.860001	53.66	622472
2019-02-04	53.290001	55.75	55.32	54.560001	689566
2019-02-01	53.369999	55.66	54.009998	55.259998	718650
2019-01-31	53.619999	55.369999	54.279999	53.790001	731312
2019-01-30	53.09	54.93	53.240002	54.23	660527
2019-01-29	51.84	53.93	52.119999	53.310001	650667
2019-01-28	51.330002	53.639999	53.560001	51.990002	593385
2019-01-25	52.91	53.939999	53.169998	53.689999	714415
2019-01-24	52.07	53.470001	52.450001	53.130001	702866
2019-01-23	51.860001	53.639999	52.950001	52.619999	951158
2019-01-22	51.799999	54.240002	53.73	52.57	193099
2019-01-18	52.09	53.919998	52.23	53.799999	288560
2019-01-17	50.98	52.580002	52.299999	52.07	694182
2019-01-16	51.259998	52.52	52	52.310001	664183
2019-01-15	50.639999	52.299999	50.779999	52.110001	791527
2019-01-14	50.380001	52.110001	51.73	50.509998	812339
2019-01-11	51.18	53.310001	52.279999	51.59	821782
2019-01-10	51.369999	52.779999	52.18	52.59	891922
2019-01-09	49.709999	52.580002	49.799999	52.360001	765981
2019-01-08	48.310001	49.950001	48.73	49.779999	819939
2019-01-07	48.110001	49.790001	48.299999	48.52	817277
2019-01-04	46.650002	49.220001	46.900002	47.959999	788718
2019-01-03	45.349998	47.490002	46.259998	47.09	850480
2019-01-02	44.349998	47.779999	45.799999	46.540001	476970
2018-12-31	44.73	46.529999	45.220001	45.41	564385
2018-12-28	44.419998	46.220001	45.439999	45.330002	665590
2018-12-27	44.369999	46.700001	46.580002	44.610001	698408
2018-12-26	42.52	47	42.849998	46.220001	415859
2018-12-21	45.130001	46.77	46.25	45.59	794130
2018-12-20	45.669998	47.509998	47.389999	45.880001	817721
2018-12-19	45.93	48	45.93	47.200001	120101
2018-12-18	45.790001	49.59	49.16	46.240002	211257
2018-12-17	49.009998	51.869999	51.25	49.880001	526839
2018-12-14	50.84	52.950001	52.830002	51.200001	733627
2018-12-13	50.349998	53.27	51.200001	52.580002	730810
2018-12-12	50.939999	52.880001	51.950001	51.150002	665262
2018-12-11	50.700001	52.43	50.889999	51.650002	733225
2018-12-10	50.529999	52.810001	52.029999	51	987717
2018-12-07	50.599998	54.220001	51.759998	52.610001	987266
2018-12-06	50.080002	53.299999	52.93	51.490002	624914
2018-12-04	52.43	54.549999	53.130001	53.25	758010
2018-12-03	52.029999	53.849998	52.450001	52.950001	796714
2018-11-30	49.650002	51.790001	51.27	50.93	812721
2018-11-29	49.41	52.200001	50.310001	51.450001	831688
2018-11-28	50.060001	52.560001	52.09	50.290001	764010
2018-11-27	50.299999	52.380001	51.540001	51.560001	663108
2018-11-26	50.099998	52.25	50.619999	51.630001	1014667
2018-11-21	53.389999	55.860001	53.389999	54.630001	983120
2018-11-20	52.77	57.439999	57.389999	53.43	699684
2018-11-19	55.080002	57.330002	56.720001	56.759998	159001
2018-11-16	55.889999	57.959999	56.580002	56.459999	256499
2018-11-15	55.59	57.259998	56.02	56.459999	844696
2018-11-14	55.130001	57.369999	55.27	56.25	1095643
2018-11-13	54.75	59.349998	58.880001	55.689999	806219
2018-11-12	58.68	61.279999	60.700001	59.93	821729
2018-11-09	59.259998	60.790001	60.75	60.189999	764546
2018-11-08	60.400002	62.419998	61.639999	60.669998	866628
2018-11-07	61.200001	63.18	61.740002	61.669998	761240
2018-11-06	61.310001	63.32	62.700001	62.209999	609129
2018-11-05	62.52	64.139999	62.990002	63.099998	708906
2018-11-02	62.630001	63.950001	63.5	63.139999	790286
2018-11-01	63.110001	65.389999	64.879997	63.689999	666487
2018-10-31	64.809998	67	66.32	65.309998	680441
2018-10-30	65.330002	67.260002	66.68	66.18	477487
2018-10-29	66.290001	67.949997	67.550003	67.040001	595211
2018-10-26	66.199997	67.879997	66.949997	67.589996	573096
2018-10-25	65.989998	67.650002	66.360001	67.330002	775963
2018-10-24	66.050003	67.720001	66.169998	66.82	853265
2018-10-23	65.739998	69.660004	69.550003	66.43	513770
2018-10-22	68.269997	69.650002	69.410004	69.169998	108311
2018-10-19	68.559998	69.769997	68.68	69.120003	215337
2018-10-18	68.470001	70.029999	70.029999	68.650002	651584
2018-10-17	69.43	72.43	72.169998	69.75	535003
2018-10-16	71.019997	72.290001	71.720001	71.919998	568610
2018-10-15	70.849998	72.699997	71.849998	71.779999	626668
2018-10-12	70.639999	72.010002	70.989998	71.339996	783962
2018-10-11	70.510002	72.760002	72.68	70.970001	652737
2018-10-10	72.379997	75.080002	74.660004	73.169998	623537
2018-10-09	74	75.279999	74.209999	74.959999	554938
2018-10-08	73.07	74.580002	74.400002	74.290001	613218
2018-10-05	73.839996	75.220001	74.669998	74.339996	687949
2018-10-04	73.879997	76.470001	76.18	74.330002	698817
2018-10-03	74.300003	76.900002	75.120003	76.410004	463615
2018-10-02	74.93	75.910004	75.419998	75.230003	601451
2018-10-01	72.949997	75.769997	73.290001	75.300003	544047
2018-09-28	71.879997	73.730003	72.18	73.25	454549
2018-09-27	71.709999	72.599998	72.010002	72.120003	464463
2018-09-26	71.470001	72.379997	72.089996	71.57	551280
2018-09-25	71.889999	72.779999	72.25	72.279999	576894
2018-09-24	71.139999	72.739998	71.139999	72.080002	855943
2018-09-21	69.980003	71.800003	70.199997	70.779999	607520
2018-09-20	70.730003	71.809998	71.389999	70.800003	125208
2018-09-19	69.650002	71.5	69.709999	71.120003	234202
2018-09-18	68.529999	70.419998	68.800003	69.849998	422294
2018-09-17	68.529999	69.720001	68.93	68.910004	611075
2018-09-14	67.940002	69.910004	68.790001	68.989998	684937
2018-09-13	68.349998	70.279999	70.239998	68.589996	800543
2018-09-12	69.5	71.260002	69.889999	70.370003	676869
2018-09-11	67.480003	70.010002	67.529999	69.25	571174
2018-09-10	67.330002	68.519997	67.82	67.540001	530895
2018-09-07	66.860001	68.080002	67.879997	67.75	633824
2018-09-06	67	69.019997	68.639999	67.769997	542104
2018-09-05	68.559998	69.589996	69.43	68.720001	785981
2018-09-04	69.080002	71.400002	70.120003	69.870003	419739
2018-08-31	69.639999	70.360001	70.059998	69.800003	445584
2018-08-30	69.550003	70.5	69.709999	70.25	497095
2018-08-29	68.370003	69.760002	68.540001	69.510002	426833
2018-08-28	68.209999	69.199997	68.93	68.529999	332612
2018-08-27	68.339996	68.970001	68.57	68.870003	517796
2018-08-24	67.779999	69.309998	67.900002	68.720001	450690
2018-08-23	67.32	68.120003	68.07	67.830002	581899
2018-08-22	65.980003	68.150002	66.080002	67.860001	437164
2018-08-21	66.519997	68.099998	66.620003	67.349998	112709
2018-08-20	65.589996	66.68	65.910004	66.43	171403
2018-08-17	65.300003	66.389999	65.470001	65.910004	383380
2018-08-16	64.43	65.519997	64.949997	65.459999	573473
2018-08-15	64.510002	66.900002	66.620003	65.010002	538484
2018-08-14	66.580002	68.370003	67.419998	67.040001	578219
2018-08-13	65.709999	67.949997	67.779999	67.199997	524490
2018-08-10	66.139999	67.870003	66.739998	67.629997	509401
2018-08-09	66.489998	67.410004	66.790001	66.809998	760313
2018-08-08	66.32	69.370003	69.089996	66.940002	485027
2018-08-07	68.809998	69.830002	68.900002	69.169998	495605
2018-08-06	68.5	69.919998	68.650002	69.010002	476615
2018-08-03	67.870003	69.239998	68.989998	68.489998	531071
2018-08-02	66.919998	69.360001	67.860001	68.959999	576561
2018-08-01	67.309998	68.519997	68.43	67.660004	519070
2018-07-31	67.980003	70.220001	70.050003	68.760002	463011
2018-07-30	68.800003	70.43	69.010002	70.129997	460450
2018-07-27	68.260002	69.769997	69.580002	68.690002	489059
2018-07-26	68.919998	69.919998	69.379997	69.610001	622913
2018-07-25	68.199997	69.699997	68.769997	69.300003	524591
2018-07-24	67.559998	69.050003	67.800003	68.519997	555915
2018-07-23	67.599998	69.309998	68.169998	67.889999	500967
2018-07-20	69.370003	71.099998	69.389999	70.459999	103220
2018-07-19	67.800003	70.169998	69	69.459999	187313
2018-07-18	67.040001	69.059998	67.610001	68.760002	440727
2018-07-17	67.029999	68.440002	68.029999	68.080002	530480
2018-07-16	67.580002	70.870003	70.519997	68.059998	530277
2018-07-13	69.839996	71.660004	70.379997	71.010002	707887
2018-07-12	69.230003	71.239998	70.599998	70.330002	861726
2018-07-11	70.019997	74.260002	74.199997	70.379997	586829
2018-07-10	73.650002	74.699997	74.040001	74.110001	533003
2018-07-09	72.989998	74.279999	73.870003	73.849998	611419
2018-07-06	72.139999	74.010002	73.160004	73.800003	841632
2018-07-05	72.529999	74.800003	74.349998	72.940002	667235
2018-07-02	72.510002	74.349998	73.620003	73.940002	602399
2018-06-29	72.93	74.459999	73.330002	74.150002	717347
2018-06-28	72.199997	74.029999	72.269997	73.449997	775155
2018-06-27	70.559998	73.059998	70.68	72.760002	848537
2018-06-26	67.720001	70.910004	68.209999	70.529999	816207
2018-06-25	67.779999	69.440002	68.75	68.080002	1136232
2018-06-22	65.709999	69.379997	65.93	68.580002	760719
2018-06-21	64.339996	66.220001	65.339996	65.540001	801625
2018-06-20	65.010002	66.529999	65.110001	66.220001	122646
2018-06-19	64.389999	65.900002	65.82	65.07	218933
2018-06-18	63.59	65.980003	64.400002	65.849998	512591
2018-06-15	64.290001	67.160004	66.620003	65.059998	460168
2018-06-14	66.360001	67.160004	66.620003	66.889999	626398
2018-06-13	65.519997	66.889999	66.010002	66.639999	524411
2018-06-12	65.870003	66.699997	66.050003	66.360001	558281
2018-06-11	64.849998	66.349998	65.559998	66.099998	571224
2018-06-08	65.150002	66.239998	65.980003	65.739998	675041
2018-06-07	64.809998	66.07	65.07	65.949997	708829
2018-06-06	64.269997	65.959999	65.510002	64.730003	714674
2018-06-05	64.220001	65.57	64.940002	65.519997	696050
2018-06-04	64.57	66.040001	65.709999	64.75	781103
2018-06-01	65.510002	67.339996	67.07	65.809998	917563
2018-05-31	66.559998	68.300003	68.239998	67.040001	726886
2018-05-30	66.349998	68.669998	66.849998	68.209999	1059750
2018-05-29	65.919998	67.349998	66.489998	66.730003	955354
2018-05-25	67.419998	70.800003	70.650002	67.879997	640725
2018-05-24	70.519997	72	71.830002	70.709999	702791
2018-05-23	71.190002	72.260002	72.110001	71.839996	723458
2018-05-22	71.900002	72.830002	72.529999	72.129997	119892
2018-05-21	71.25	72.589996	71.470001	72.239998	211785
2018-05-18	70.989998	71.75	71.599998	71.279999	562639
2018-05-17	71.089996	72.300003	71.559998	71.489998	574279
2018-05-16	70.660004	71.589996	71.019997	71.489998	815289
2018-05-15	70.419998	71.919998	71.150002	71.309998	592826
2018-05-14	70.260002	71.260002	70.540001	70.959999	634145
2018-05-11	70.449997	71.629997	71.449997	70.699997	749808
2018-05-10	70.559998	71.889999	71.230003	71.360001	863386
2018-05-09	69.849998	71.360001	70.050003	71.139999	1253566
2018-05-08	67.629997	70.400002	70.029999	69.059998	758916
2018-05-07	69.510002	70.839996	69.849998	70.730003	690876
2018-05-04	68.120003	69.970001	68.5	69.720001	691219
2018-05-03	67.209999	68.599998	67.68	68.43	789367
2018-05-02	66.919998	68.139999	67.489998	67.93	694771
2018-05-01	66.849998	68.900002	68.559998	67.25	755186
2018-04-30	67.169998	69.339996	68.150002	68.57	542549
2018-04-27	67.639999	68.360001	68.209999	68.099998	660549
2018-04-26	67.709999	68.779999	68.029999	68.190002	764049
2018-04-25	67.110001	68.18	67.75	68.050003	832296
2018-04-24	67.540001	69.379997	68.949997	67.699997	740941
2018-04-23	67.139999	69.029999	68.220001	68.639999	724906
2018-04-20	67.5	68.620003	68.260002	68.379997	125993
2018-04-19	67.980003	69.559998	68.75	68.290001	221664
2018-04-18	66.559998	68.910004	66.68	68.470001	486076
2018-04-17	65.559998	66.75	66.419998	66.519997	560076
2018-04-16	66.129997	67.739998	67.239998	66.220001	624203
2018-04-13	66.699997	67.760002	67.18	67.389999	687468
2018-04-12	66	67.330002	66.75	67.07	963017
2018-04-11	65.150002	67.449997	65.589996	66.82	840280
2018-04-10	63.200001	65.860001	63.299999	65.510002	655831
2018-04-09	61.93	63.610001	62	63.419998	753262
2018-04-06	61.810001	63.790001	63.700001	62.060001	588597
2018-04-05	63.07	64.120003	63.599998	63.540001	760596
2018-04-04	62.060001	63.639999	63.59	63.369999	527289
2018-04-03	62.860001	63.860001	62.889999	63.509998	582742
2018-04-02	62.799999	65.419998	64.910004	63.009998	562819
2018-03-29	64.160004	65.260002	64.690002	64.940002	697678
2018-03-28	63.720001	65.129997	64.699997	64.379997	670811
2018-03-27	64.529999	66.410004	65.529999	65.25	585899
2018-03-26	65.080002	66.550003	65.900002	65.550003	752994
2018-03-23	64.110001	66	64.279999	65.879997	689172
2018-03-22	64.139999	65.739998	65.5	64.300003	763768
2018-03-21	63.580002	65.550003	63.720001	65.169998	717709
2018-03-20	62.080002	63.810001	62.099998	63.400002	115962
2018-03-19	61.360001	62.349998	62.23	62.060001	202493
2018-03-16	61.080002	62.540001	61.189999	62.34	430201
2018-03-15	60.82	61.540001	60.950001	61.189999	665017
2018-03-14	60.110001	61.330002	60.869999	60.959999	747738
2018-03-13	60.27	61.970001	61.369999	60.709999	537990
2018-03-12	60.669998	62.330002	62.099998	61.360001	659722
2018-03-09	60.139999	62.18	60.27	62.040001	720510
2018-03-08	59.950001	61.400002	61.330002	60.119999	879119
2018-03-07	60.580002	62.580002	62.299999	61.150002	634953
2018-03-06	62.169998	63.279999	62.580002	62.599998	599266
2018-03-05	61.099998	62.790001	61.549999	62.57	613514
2018-03-02	60.130001	61.599998	61.34	61.25	812505
2018-03-01	60.18	61.830002	61.549999	60.990002	768409
2018-02-28	61.360001	63.439999	62.790001	61.639999	562670
2018-02-27	62.639999	64.080002	64.059998	63.009998	469853
2018-02-26	63.060001	64.239998	63.599998	63.91	460597
2018-02-23	62.330002	63.73	62.599998	63.549999	592603
2018-02-22	60.75	63.09	61.34	62.77	466924
2018-02-21	60.919998	61.860001	61.630001	61.68	794481
2018-02-20	61.580002	62.740002	61.630001	61.900002	181179
2018-02-16	60.880001	61.990002	61.450001	61.68	340401
2018-02-15	59.720001	61.639999	60.709999	61.34	650324
2018-02-14	58.200001	60.900002	58.98	60.599998	580600
2018-02-13	58.389999	59.73	59.349998	59.189999	736917
2018-02-12	59.099998	60.830002	59.119999	59.290001	933307
2018-02-09	58.07	60.77	60.43	59.200001	929578
2018-02-08	60.27	62.09	61.700001	61.150002	1029408
2018-02-07	61.25	64.18	63.919998	61.790001	797814
2018-02-06	63.119999	64.290001	63.43	63.389999	891063
2018-02-05	63.419998	65.400002	65.099998	64.150002	857572
2018-02-02	64.470001	66.300003	65.989998	65.449997	685750
2018-02-01	64.629997	66.25	64.760002	65.800003	613258
2018-01-31	63.669998	64.940002	64.029999	64.730003	688380
2018-01-30	63.889999	65.559998	65.529999	64.5	656168
2018-01-29	64.980003	66.459999	66.18	65.559998	678186
2018-01-26	64.910004	66.349998	65.25	66.139999	771758
2018-01-25	65.080002	66.660004	65.879997	65.510002	887018
2018-01-24	64.339996	66.050003	64.419998	65.610001	662456
2018-01-23	63.700001	64.879997	63.880001	64.470001	625662
2018-01-22	63.169998	64.139999	63.610001	63.490002	142711
2018-01-19	62.849998	63.77	63.740002	63.369999	204504
2018-01-18	63.470001	64.349998	64.07	63.950001	444384
2018-01-17	63.310001	64.169998	63.889999	63.970001	867771
2018-01-16	63.389999	64.889999	64.43	63.73	678727
2018-01-12	63.060001	64.5	63.57	64.300003	876642
2018-01-11	63.43	64.769997	63.5	63.799999	697844
2018-01-10	63.09	63.669998	63.41	63.57	844720
2018-01-09	61.799999	63.48	61.919998	62.959999	616474
2018-01-08	61.34	61.970001	61.610001	61.73	563036
2018-01-05	61.09	62.040001	61.900002	61.439999	654363
2018-01-04	61.59	62.209999	61.959999	62.009998	673859
2018-01-03	60.279999	61.970001	60.389999	61.630001	510313
2018-01-02	60.099998	60.740002	60.200001	60.369999	464478
2017-12-29	59.82	60.509998	59.91	60.419998	345962
2017-12-28	59.439999	59.939999	59.529999	59.84	402396
2017-12-27	59.330002	59.93	59.790001	59.639999	437785
2017-12-26	58.32	60.009998	58.400002	59.970001	324554
2017-12-22	57.869999	58.5	58.209999	58.470001	405320
2017-12-21	57.630001	58.380001	58.02	58.360001	420844
2017-12-20	57.439999	58.119999	57.66	58.09	420784
2017-12-19	57.16	57.639999	57.299999	57.459999	137151
2017-12-18	56.82	57.779999	57.369999	57.16	210054
2017-12-15	56.939999	57.490002	57.150002	57.299999	580571
2017-12-14	56.09	57.220001	56.700001	57.040001	658143
2017-12-13	56.549999	57.830002	57.450001	56.599998	826488
2017-12-12	56.849998	58.560001	58.02	57.139999	606724
2017-12-11	56.91	58.080002	57.25	57.990002	681599
2017-12-08	56.540001	57.790001	56.650002	57.360001	557325
2017-12-07	55.82	56.779999	56	56.689999	678992
2017-12-06	55.869999	57.57	57.450001	55.959999	499245
2017-12-05	57.080002	57.919998	57.48	57.619999	529965
2017-12-04	57.349998	58.34	58.32	57.470001	685215
2017-12-01	57.290001	58.880001	57.419998	58.360001	735128
2017-11-30	56.82	57.98	57.41	57.400002	741564
2017-11-29	56.75	58.299999	57.73	57.299999	546526
2017-11-28	57.419998	58.110001	57.860001	57.990002	690078
2017-11-27	57.549999	58.990002	58.950001	58.110001	577826
2017-11-22	57.029999	58.150002	57.119999	58.02	619066
2017-11-21	56.32	57.220001	56.380001	56.830002	593241
2017-11-20	55.57	56.759998	56.689999	56.09	184944
2017-11-17	55.18	56.68	55.25	56.549999	213923
2017-11-16	54.93	55.619999	55.299999	55.139999	501385
2017-11-15	54.880001	55.560001	55.060001	55.330002	707338
2017-11-14	54.810001	56.77	56.720001	55.700001	631619
2017-11-13	56.299999	57.150002	56.900002	56.759998	541296
2017-11-10	56.549999	57.349998	57.02	56.740002	666949
2017-11-09	56.689999	57.529999	56.849998	57.169998	919147
2017-11-08	56.41	57.919998	56.959999	56.810001	750187
2017-11-07	56.830002	57.689999	57.27	57.200001	861713
2017-11-06	55.66	57.610001	55.970001	57.349998	614159
2017-11-03	54.400002	55.759998	54.73	55.639999	482846
2017-11-02	53.990002	54.84	54.279999	54.540001	671038
2017-11-01	53.889999	55.220001	54.650002	54.299999	497295
2017-10-31	53.93	54.849998	54.080002	54.380001	565043
2017-10-30	53.75	54.459999	54.16	54.150002	730915
2017-10-27	52.25	54.200001	52.799999	53.900002	594647
2017-10-26	51.91	52.860001	52.189999	52.639999	681739
2017-10-25	51.889999	52.57	52.560001	52.18	709553
2017-10-24	51.549999	52.619999	51.889999	52.470001	583563
2017-10-23	51.68	52.299999	52.07	51.900002	674142
2017-10-20	50.700001	51.73	51.419998	51.470001	127413
2017-10-19	51.07	52.169998	52.049999	51.290001	152620
2017-10-18	51.689999	52.330002	51.939999	52.040001	471612
2017-10-17	51.209999	52.25	51.93	51.880001	520725
2017-10-16	51.349998	52.369999	51.43	51.869999	667497
2017-10-13	50.700001	51.720001	50.73	51.450001	729273
2017-10-12	50.150002	51.130001	51	50.599998	651948
2017-10-11	50.610001	51.419998	50.939999	51.299999	664839
2017-10-10	49.540001	51.060001	49.549999	50.919998	505079
2017-10-09	49.130001	49.790001	49.25	49.580002	743114
2017-10-06	49.099998	50.82	50.75	49.290001	654385
2017-10-05	49.849998	51.220001	49.880001	50.790001	598836
2017-10-04	49.759998	50.669998	50.16	49.98	462735
2017-10-03	50.139999	50.73	50.59	50.419998	600933
2017-10-02	50.07	51.709999	51.639999	50.580002	551982
2017-09-29	51.25	51.77	51.580002	51.669998	801816
2017-09-28	51.220001	52.860001	52.049999	51.560001	637035
2017-09-27	51.630001	52.34	52.09	52.139999	709515
2017-09-26	51.43	52.43	52.119999	51.880001	701244
2017-09-25	50.389999	52.279999	50.68	52.220001	473795
2017-09-22	50.290001	50.779999	50.73	50.66	580569
2017-09-21	50.07	50.810001	50.720001	50.549999	754413
2017-09-20	49.75	50.650002	49.84	50.41	143379
2017-09-19	49.330002	50.419998	49.91	49.48	189605
2017-09-18	49.189999	50.330002	49.849998	49.91	433597
2017-09-15	49.41	50.130001	49.720001	49.889999	709035
2017-09-14	49.150002	50.5	49.310001	49.889999	706925
2017-09-13	48.119999	49.400002	48.34	49.299999	676040
2017-09-12	47.73	48.439999	48.119999	48.23	774468
2017-09-11	47	48.27	47.580002	48.07	843760
2017-09-08	47.27	49.259998	49.09	47.48	702514
2017-09-07	48.630001	49.330002	49.139999	49.09	788963
2017-09-06	48.52	49.419998	48.59	49.16	742808
2017-09-05	47.150002	48.98	47.279999	48.66	915708
2017-09-01	46.560001	47.349998	47.080002	47.290001	882983
2017-08-31	45.580002	47.470001	45.950001	47.23	895643
2017-08-30	45.84	46.720001	46.310001	45.959999	895643
2017-08-29	45.759998	46.959999	46.860001	46.439999	921285
2017-08-28	46.150002	48.200001	47.889999	46.57	646518
2017-08-25	47.389999	47.91	47.619999	47.869999	831358
2017-08-24	47.060001	48.43	48.360001	47.43	701693
2017-08-23	47.529999	48.5	47.639999	48.41	864387
2017-08-22	47.200001	48.029999	47.450001	47.639999	129192
2017-08-21	47.029999	48.75	48.720001	47.369999	253069
2017-08-18	46.779999	48.740002	46.93	48.509998	608314
2017-08-17	46.459999	47.189999	46.799999	47.09	815544
2017-08-16	46.669998	47.990002	47.720001	46.779999	770358
2017-08-15	47.02	47.900002	47.490002	47.549999	763241
2017-08-14	47.43	49.16	48.790001	47.59	804237
2017-08-11	47.98	48.98	48.52	48.82	1135440
2017-08-10	48.349998	50.220001	49.68	48.59	858250
2017-08-09	48.900002	49.720001	49	49.560001	924240
2017-08-08	48.860001	49.790001	49.310001	49.169998	831374
2017-08-07	48.540001	49.73	49.59	49.389999	745664
2017-08-04	48.5	49.639999	48.950001	49.580002	837763
2017-08-03	48.779999	49.959999	49.59	49.029999	847722
2017-08-02	48.549999	49.650002	48.799999	49.59	1008583
2017-08-01	48.369999	50.43	50.209999	49.16	781539
2017-07-31	49.18	50.41	49.849998	50.169998	771225
2017-07-28	48.860001	49.810001	49.169998	49.709999	880757
2017-07-27	48.25	49.240002	48.700001	49.040001	887864
2017-07-26	47.860001	48.869999	48.509998	48.75	885700
2017-07-25	46.380001	48.66	46.459999	47.889999	707910
2017-07-24	45.400002	46.529999	45.619999	46.34	769438
2017-07-21	45.540001	47.209999	46.91	45.77	720621
2017-07-20	46.66	47.549999	47.09	46.790001	140677
2017-07-19	46.139999	47.259998	46.25	47.119999	208420
2017-07-18	45.810001	46.919998	45.990002	46.400002	560633
2017-07-17	45.889999	46.880001	46.68	46.02	742895
2017-07-14	45.799999	46.740002	46.080002	46.540001	748971
2017-07-13	44.990002	46.279999	45.439999	46.080002	963505
2017-07-12	45.110001	46.48	45.740002	45.490002	1010691
2017-07-11	43.830002	45.810001	44.580002	45.040001	848570
2017-07-10	43.650002	44.84	44.349998	44.400002	975914
2017-07-07	43.779999	45.419998	45.349998	44.23	969676
2017-07-06	45.18	46.529999	45.650002	45.52	1173581
2017-07-05	44.509998	47.32	47.040001	45.130001	517621
2017-06-30	44.880001	46.349998	44.889999	46.040001	768946
2017-06-29	44.650002	45.450001	44.889999	44.93	753375
2017-06-28	43.669998	44.900002	43.700001	44.740002	759115
2017-06-27	43.32	44.439999	43.490002	44.240002	661354
2017-06-26	42.630001	43.650002	43.16	43.380001	690906
2017-06-23	42.529999	43.200001	42.799999	43.009998	668830
2017-06-22	42.259998	43.32	42.549999	42.740002	1071747
2017-06-21	42.049999	44.200001	43.380001	42.529999	894104
2017-06-20	42.75	44.400002	44.110001	43.23	123943
2017-06-19	44.049999	45.060001	44.68	44.200001	191824
2017-06-16	44.240002	44.939999	44.25	44.740002	500938
2017-06-15	44.220001	44.810001	44.689999	44.459999	924408
2017-06-14	44.540001	46.490002	45.939999	44.73	783320
2017-06-13	45.560001	46.57	46.009998	46.459999	666765
2017-06-12	45.66	46.709999	45.799999	46.080002	735933
2017-06-09	45.27	46.18	45.709999	45.830002	927695
2017-06-08	45.200001	46.18	45.849998	45.639999	1182327
2017-06-07	45.650002	48.23	47.98	45.720001	825056
2017-06-06	46.939999	48.400002	47.400002	48.189999	710199
2017-06-05	46.860001	48.419998	47.709999	47.400002	802662
2017-06-02	46.740002	48.189999	48.040001	47.66	774478
2017-06-01	47.900002	49.169998	48.630001	48.360001	779144
2017-05-31	47.73	49.709999	49.650002	48.32	663486
2017-05-30	49.029999	50.279999	49.93	49.66	763920
2017-05-26	48.18	49.939999	48.75	49.799999	1147389
2017-05-25	48.450001	52	51.25	48.900002	736341
2017-05-24	51.029999	51.880001	51.439999	51.360001	584139
2017-05-23	50.57	51.790001	51.040001	51.470001	564310
2017-05-22	50.439999	51.060001	50.599998	50.73	146452
2017-05-19	49.279999	50.529999	49.279999	50.330002	242754
2017-05-18	48.049999	49.599998	48.93	49.349998	650107
2017-05-17	48.029999	49.5	48.23	49.07	589212
2017-05-16	48.169998	49.380001	48.82	48.66	687153
2017-05-15	47.75	49.66	47.849998	48.849998	537490
2017-05-12	47.349998	48.07	47.810001	47.84	661783
2017-05-11	47.34	48.220001	47.389999	47.830002	819796
2017-05-10	46.009998	47.779999	46.18	47.330002	701944
2017-05-09	45.529999	46.779999	46.490002	45.880001	785055
2017-05-08	45.73	46.98	46.349998	46.43	1021610
2017-05-05	43.759998	46.68	45.509998	46.220001	943959
2017-05-04	45.290001	47.75	47.599998	45.52	691319
2017-05-03	47.299999	48.23	48.119999	47.82	702375
2017-05-02	47.349998	49.279999	48.779999	47.66	364386
2017-05-01	48.59	49.32	49.169998	48.84	633992
2017-04-28	48.799999	49.759998	49.27	49.330002	771189
2017-04-27	48.200001	49.43	49.220001	48.970001	655717
2017-04-26	48.939999	50.200001	49.360001	49.619999	587240
2017-04-25	48.869999	49.830002	49.220001	49.560001	517897
2017-04-24	49.029999	50.220001	49.68	49.23	687474
2017-04-21	49.200001	50.93	50.709999	49.619999	606263
2017-04-20	50.18	50.970001	50.630001	50.27	133173
2017-04-19	50.09	52.650002	52.360001	50.439999	202043
2017-04-18	52.099998	52.849998	52.75	52.41	326340
2017-04-17	52.549999	53.209999	52.970001	52.650002	480835
2017-04-13	52.82	53.389999	52.849998	53.18	629805
2017-04-12	52.709999	53.759998	53.400002	53.110001	598003
2017-04-11	52.700001	53.450001	53.130001	53.400002	565439
2017-04-10	52.290001	53.18	52.310001	53.080002	796437
2017-04-07	51.490002	52.939999	51.700001	52.240002	473019
2017-04-06	50.77	51.82	50.799999	51.700001	651398
2017-04-05	50.740002	51.880001	51.18	51.150002	532054
2017-04-04	49.880001	51.299999	50.240002	51.029999	440724
2017-04-03	50.119999	50.830002	50.689999	50.240002	527607
2017-03-31	49.900002	50.849998	50.32	50.599998	580668
2017-03-30	49.27	50.470001	49.599998	50.349998	548615
2017-03-29	48.380001	49.630001	48.470001	49.509998	502377
2017-03-28	47.799999	48.740002	47.889999	48.369999	466176
2017-03-27	47.080002	48.279999	48.119999	47.73	421027
2017-03-24	47.540001	48.200001	47.669998	47.970001	499878
2017-03-23	47.580002	48.48	48.150002	47.700001	680849
2017-03-22	47.009998	48.32	48.16	48.040001	628119
2017-03-21	47.23	48.73	47.93	47.34	142258
2017-03-20	47.84	48.740002	48.700001	48.220001	172340
2017-03-17	48.599998	49.200001	48.790001	48.779999	516853
2017-03-16	48.450001	49.619999	49.009998	48.75	655788
2017-03-15	48.16	49.040001	48.759998	48.860001	857711
2017-03-14	47.09	48.790001	48.450001	47.720001	601362
2017-03-13	47.900002	48.68	48.450001	48.400002	796960
2017-03-10	48.310001	50.110001	49.610001	48.490002	1073506
2017-03-09	48.59	50.84	50.220001	49.279999	963392
2017-03-08	50.049999	52.919998	52.790001	50.279999	494677
2017-03-07	52.709999	53.799999	53.169998	53.139999	503692
2017-03-06	52.759998	53.560001	53.189999	53.200001	436360
2017-03-03	52.549999	53.389999	52.580002	53.330002	638390
2017-03-02	52.540001	53.799999	53.689999	52.610001	491289
2017-03-01	53.630001	54.439999	53.950001	53.830002	593909
2017-02-28	53.18	54.23	54.040001	54.009998	394380
2017-02-27	53.939999	54.610001	54.02	54.049999	395258
2017-02-24	53.759998	54.509998	54.330002	53.990002	529880
2017-02-23	53.869999	54.939999	53.91	54.450001	499480
2017-02-22	53.349998	54.599998	54.259998	53.59	665310
2017-02-21	53.349998	54.68	53.48	54.060001	195352
2017-02-17	52.880001	53.52	53.470001	53.400002	343363
2017-02-16	52.68	53.59	53.009998	53.360001	463638
2017-02-15	52.73	53.509998	53	53.110001	493022
2017-02-14	52.860001	53.720001	52.91	53.200001	586034
2017-02-13	52.77	53.950001	53.799999	52.93	596449
2017-02-10	52.900002	54.130001	53.150002	53.860001	610196
2017-02-09	52.369999	53.209999	52.369999	53	767379
2017-02-08	51.220001	52.669998	51.639999	52.34	624057
2017-02-07	51.630001	53.240002	53.139999	52.169998	425085
2017-02-06	52.91	54.130001	53.810001	53.009998	462616
2017-02-03	53.400002	54.220001	53.68	53.830002	492553
2017-02-02	53.349998	54.34	53.57	53.540001	577243
2017-02-01	52.639999	53.91	52.759998	53.880001	586676
2017-01-31	52.240002	53.560001	52.599998	52.810001	486309
2017-01-30	52.41	53.459999	53.150002	52.630001	495556
2017-01-27	52.580002	54.080002	53.740002	53.169998	578065
2017-01-26	52.790001	54.060001	52.959999	53.779999	589709
2017-01-25	52.560001	53.470001	52.950001	52.75	520285
2017-01-24	52.669998	53.560001	52.860001	53.18	455333
2017-01-23	52.209999	53.470001	53.330002	52.75	567231
2017-01-20	51.389999	52.900002	51.450001	52.419998	122593
2017-01-19	51.02	51.869999	51.389999	51.369999	236238
2017-01-18	50.91	52.790001	52.52	51.080002	606023
2017-01-17	52.119999	53.52	52.549999	52.48	477986
2017-01-13	52.27	53.169998	53.049999	52.369999	660703
2017-01-12	52.119999	53.5	52.369999	53.009998	815846
2017-01-11	50.75	52.779999	50.810001	52.25	632573
2017-01-10	50.709999	52.369999	51.830002	50.82	564893
2017-01-09	51.759998	53.830002	53.75	51.959999	528333
2017-01-06	53.32	54.32	53.73	53.990002	517362
2017-01-05	52.790001	54.119999	53.389999	53.759998	512641
2017-01-04	52.150002	53.43	52.490002	53.259998	727793
2017-01-03	52.110001	55.240002	54.200001	52.330002	271094
2016-12-30	53.41	54.09	53.869999	53.720001	360194
2016-12-29	53.459999	54.209999	53.66	53.77	322535
2016-12-28	53.560001	54.369999	53.93	54.060001	277306
2016-12-27	53.029999	54.099998	53.290001	53.900002	285166
2016-12-23	52.259998	53.279999	52.68	53.02	393487
2016-12-22	52.080002	53.189999	52.52	52.950001	471993
2016-12-21	52.32	53.790001	53.560001	52.490002	416592
2016-12-20	51.849998	52.700001	52.110001	52.23	129990
2016-12-19	51.509998	52.52	52.150002	52.119999	252567
2016-12-16	50.5	52.080002	51.099998	51.900002	551759
2016-12-15	49.950001	51.48	50.790001	50.900002	677957
2016-12-14	50.669998	52.779999	52.450001	51.040001	638396
2016-12-13	52.349998	53.41	52.509998	52.98	847025
2016-12-12	52.18	54.509998	52.580002	52.830002	652040
2016-12-09	50.860001	51.66	50.919998	51.5	780062
2016-12-08	49.610001	50.98	49.880001	50.84	816879
2016-12-07	49.720001	51.200001	50.93	49.77	642746
2016-12-06	50.279999	51.599998	50.970001	50.93	600782
2016-12-05	50.93	52.419998	51.459999	51.790001	667099
2016-12-02	50.18	51.73	51.009998	51.68	974805
2016-12-01	48.98	51.799999	49.07	51.060001	1311000
2016-11-30	45.220001	49.900002	45.240002	49.439999	732818
2016-11-29	44.82	46.98	46.880001	45.23	734381
2016-11-28	45.139999	47.650002	45.43	47.080002	465977
2016-11-25	45.880001	48.259998	47.970001	46.060001	556861
2016-11-23	47.400002	48.43	47.939999	47.959999	826208
2016-11-22	47.169998	49.200001	48.369999	48.029999	665326
2016-11-21	45.77	47.799999	45.830002	47.490002	155651
2016-11-18	44.549999	45.77	44.93	45.689999	284874
2016-11-17	44.880001	46.580002	45.369999	45.419998	658169
2016-11-16	45.029999	46.41	45.77	45.57	706177
2016-11-15	43.549999	46.09	43.759998	45.810001	704766
2016-11-14	42.200001	43.810001	43.200001	43.32	631135
2016-11-10	44.25	45.639999	45.310001	44.66	946512
2016-11-09	43.07	45.950001	44.82	45.27	669639
2016-11-08	44.41	45.389999	44.970001	44.98	605733
2016-11-07	44.110001	45.009998	44.450001	44.889999	736685
2016-11-04	43.57	44.869999	44.630001	44.07	540439
2016-11-03	44.369999	45.900002	45.48	44.66	674322
2016-11-02	44.959999	46.470001	46.32	45.34	834989
2016-11-01	46.200001	47.349998	46.77	46.669998	649237
2016-10-31	46.630001	48.740002	48.25	46.860001	550081
2016-10-28	48.419998	49.810001	49.610001	48.700001	543173
2016-10-27	49	50.060001	49.220001	49.720001	679320
2016-10-26	48.869999	50.099998	49.310001	49.18	553778
2016-10-25	49.27	50.93	50.490002	49.959999	623398
2016-10-24	49.619999	50.98	50.849998	50.52	551300
2016-10-21	50.209999	51.02	50.66	50.849998	548947
2016-10-20	50.25	51.580002	51.400002	50.43	132427
2016-10-19	50.689999	51.93	50.77	51.599998	192803
2016-10-18	49.759998	50.779999	50.040001	50.290001	418723
2016-10-17	49.470001	50.580002	50.23	49.939999	519431
2016-10-14	49.900002	51.139999	50.580002	50.349998	740676
2016-10-13	49.360001	50.59	50	50.439999	533884
2016-10-12	49.889999	51.169998	50.84	50.18	765608
2016-10-11	50.389999	51.540001	51.099998	50.790001	686070
2016-10-07	49.400002	50.740002	50.59	49.810001	547915
2016-10-06	49.330002	50.630001	49.650002	50.439999	520070
2016-10-05	49.099998	49.970001	49.259998	49.830002	513710
2016-10-04	48.259998	49.259998	48.650002	48.689999	458021
2016-10-03	47.779999	49.02	48.040001	48.810001	496515
2016-09-30	47.040001	48.299999	47.759998	48.240002	702649
2016-09-29	46.599998	48.32	47.200001	47.830002	1008434
2016-09-28	44.349998	47.450001	44.959999	47.049999	630757
2016-09-27	44.189999	45.959999	45.619999	44.669998	527119
2016-09-26	44.43	46.200001	44.619999	45.93	718395
2016-09-23	44.220001	46.549999	46.07	44.48	521680
2016-09-22	45.52	46.52	45.619999	46.32	585987
2016-09-21	44.5	45.650002	44.5	45.34	694130
2016-09-20	42.549999	44.049999	43.130001	43.439999	129857
2016-09-19	43.119999	44.150002	43.18	43.299999	231191
2016-09-16	42.740002	43.75	43.709999	43.029999	537185
2016-09-15	43.259998	44.34	43.700001	43.91	705861
2016-09-14	43.419998	45.330002	45	43.580002	657775
2016-09-13	44.77	46.130001	46.060001	44.900002	745016
2016-09-12	44.720001	46.509998	45.57	46.290001	688191
2016-09-09	45.560001	47.360001	47.360001	45.880001	761943
2016-09-08	45.77	47.75	46.119999	47.619999	572884
2016-09-07	44.549999	46.169998	44.849998	45.5	932145
2016-09-06	43.84	46.529999	44.150002	44.830002	576915
2016-09-02	43.16	44.669998	43.549999	44.439999	605003
2016-09-01	43	45.080002	44.849998	43.16	549007
2016-08-31	44.509998	46.41	46.240002	44.700001	464449
2016-08-30	46.209999	47.490002	46.98	46.349998	309254
2016-08-29	46.619999	47.279999	47.220001	46.98	558344
2016-08-26	46.939999	48.459999	47.369999	47.639999	458816
2016-08-25	46.419998	47.459999	46.799999	47.330002	603495
2016-08-24	46.450001	47.740002	47.59	46.77	623904
2016-08-23	46.59	48.32	47.389999	48.099998	515256
2016-08-22	46.75	48.400002	48.400002	47.049999	162438
2016-08-19	47.93	48.75	48.330002	48.52	229277
2016-08-18	46.630001	48.380001	46.900002	48.220001	563354
2016-08-17	45.84	46.950001	46.369999	46.790001	550440
2016-08-16	45.34	46.73	45.59	46.580002	522526
2016-08-15	44.380001	45.93	44.740002	45.740002	536081
2016-08-12	43.310001	44.779999	43.459999	44.490002	682235
2016-08-11	41.099998	43.860001	41.48	43.490002	676148
2016-08-10	41.419998	43.389999	42.740002	41.709999	624703
2016-08-09	42.470001	43.52	42.830002	42.77	562530
2016-08-08	41.810001	43.389999	41.990002	43.02	550189
2016-08-05	41.060001	42.099998	41.84	41.799999	598836
2016-08-04	40.43	42.080002	41.16	41.93	655186
2016-08-03	39.189999	41.200001	39.700001	40.830002	534512
2016-08-02	39.259998	40.91	40.080002	39.509998	533020
2016-08-01	39.82	41.880001	41.349998	40.060001	478763
2016-07-29	40.57	41.669998	41.119999	41.599998	447913
2016-07-28	41.040001	42.220001	41.93	41.139999	537390
2016-07-27	41.68	43.200001	42.66	41.919998	461324
2016-07-26	42.360001	43.389999	43.07	42.919998	389837
2016-07-25	42.970001	44.369999	44.200001	43.130001	428407
2016-07-22	43.740002	44.970001	44.599998	44.189999	432972
2016-07-21	44.52	46.09	45.650002	44.75	541014
2016-07-20	43.689999	45.25	44.59	44.939999	128127
2016-07-19	44.529999	45.669998	45.23	44.650002	211393
2016-07-18	44.860001	46.139999	46.119999	45.240002	430256
2016-07-15	45.049999	46.330002	45.52	45.950001	573761
2016-07-14	44.950001	45.799999	45.139999	45.68	686245
2016-07-13	44.560001	46.709999	46.580002	44.75	658257
2016-07-12	44.509998	46.93	44.580002	46.799999	533657
2016-07-11	44.419998	45.77	45.07	44.759998	583078
2016-07-08	44.77	45.970001	45.189999	45.41	710893
2016-07-07	44.869999	48.25	47.880001	45.139999	607663
2016-07-06	45.919998	47.950001	46.830002	47.43	609194
2016-07-05	46.330002	49.349998	49.110001	46.599998	405187
2016-07-01	47.900002	49.299999	48.380001	48.990002	508736
2016-06-30	48.169998	49.619999	49.549999	48.330002	511476
2016-06-29	47.98	50	48.060001	49.880001	498851
2016-06-28	46.540001	48.18	46.59	47.849998	504613
2016-06-27	45.830002	47.959999	47.810001	46.330002	649446
2016-06-24	46.700001	50.450001	50.299999	47.639999	401885
2016-06-23	49.080002	50.23	49.080002	50.110001	569939
2016-06-22	48.400002	50.540001	50.220001	49.130001	475407
2016-06-21	48.16	49.32	49.139999	48.849998	98293