Crude Oil

My Watchlist Items

No Watchlist

Crude Oil Jul 22 (CLUSD)

117.254 0.006662(+0.005682%)

Charts

Profile

Name Crude Oil Jul 22

Symbol CLUSD

Price 117.254

Change 0.006662

Changes Percentage 0.005682

Day Low 115.061

Day High 117.529

Volume 203136

Avg Volume 319318

Exchange COMMODITY

Open 116.478

Previous Close 116.478

Date	Low	High	Open	Close	Volume
2022-05-26	113.82	114.37	114.2	113.91	4163
2022-05-25	110.62	111.19	110.69	111.08	3559
2022-05-24	110.14	110.95	110.39	110.57	4660
2022-05-23	109.25	110.54	110.41	109.81	4936
2022-05-22	109.51	110.57	110.56	110.25	2823
2022-05-21	108.13	111.04	109.26	110.35	219146
2022-05-20	110.85	114.04	111.45	112.7	12699
2022-05-19	111.44	111.85	111.45	111.55	49
2022-05-18	107.59	109.46	109.09	109.07	581
2022-05-17	113.58	114.55	113.66	114.08	2268
2022-05-16	113.62	114.44	113.87	114.07	4857
2022-05-15	110.49	111.57	110.98	111.29	6976
2022-05-13	106.29	110.64	106.65	110.16	215051
2022-05-12	106.45	107.48	106.65	107.42	4194
2022-05-11	105.02	106.27	105.63	105.28	6417
2022-05-10	98.860001	104.160004	102.650002	99.760002	368183
2022-05-09	102.129997	110.489998	110.43	103.089996	368183
2022-05-08	108.82	110.49	110.43	108.83	5324
2022-05-06	107.239998	111.18	108.699997	109.769997	294278
2022-05-05	106.449997	111.370003	107.580002	108.260002	286916
2022-05-04	102.949997	108.610001	103.5	107.809998	272909
2022-05-03	102.099998	105.800003	105.080002	102.410004	239266
2022-05-02	100.279999	105.940002	104	105.169998	261878
2022-04-29	103.779999	107.989998	105.169998	104.690002	312064
2022-04-28	100.129997	105.68	102.110001	105.360001	312064
2022-04-27	99.800003	102.989998	101.760002	102.019997	278781
2022-04-26	97.059998	102.779999	98.639999	101.699997	351850
2022-04-25	95.279999	101.550003	101.379997	98.540001	328153
2022-04-22	101.059998	104.220001	104.07	102.07	246116
2022-04-21	102.010002	105.419998	102.5	103.790001	280321
2022-04-20	100.699997	104.160004	103.050003	102.75	299028
2022-04-19	102.099998	108.919998	107.75	102.559998	71792
2022-04-18	106	109.809998	107.029999	108.209999	68489
2022-04-14	102.120003	107.639999	104.199997	106.949997	244952
2022-04-13	99.870003	104.470001	100.910004	104.25	312502
2022-04-12	94.839996	101.349998	95.169998	100.599998	329037
2022-04-11	92.93	98.519997	98.400002	94.290001	315873
2022-04-08	95.290001	98.760002	97.169998	98.260002	310082
2022-04-07	93.809998	98.82	97.160004	96.029999	367318
2022-04-06	95.730003	104.019997	101.239998	96.230003	366036
2022-04-05	99.879997	105.589996	103.660004	101.959999	280283
2022-04-04	98.050003	103.940002	98.949997	103.279999	288131
2022-04-01	97.779999	101.75	101.230003	99.269997	324777
2022-03-31	99.660004	107.800003	107.449997	100.279999	450845
2022-03-30	104.550003	108.75	105.239998	107.82	284544
2022-03-29	98.440002	107.839996	103.470001	104.239998	387200
2022-03-28	102.830002	112.93	112.919998	105.959999	372251
2022-03-25	108.68	114.120003	111.75	113.900002	320304
2022-03-24	110.610001	116.639999	114.470001	112.339996	307238
2022-03-23	108.379997	115.400002	108.849998	114.93	289182
2022-03-22	109.300003	115.010002	112.900002	111.760002	318629
2022-03-21	104.080002	112.690002	105.129997	112.120003	77217
2022-03-18	102.300003	106.279999	103.620003	104.699997	74247
2022-03-17	94.849998	104.239998	95.339996	102.980003	210763
2022-03-16	94.07	99.220001	95.230003	95.040001	293947
2022-03-15	93.529999	102.580002	102.279999	96.440002	401690
2022-03-14	99.760002	109.720001	109.419998	103.010002	344184
2022-03-11	104.480003	110.290001	105.989998	109.330002	368194
2022-03-10	105.529999	114.879997	110.410004	106.019997	437924
2022-03-09	103.629997	126.839996	124.660004	108.699997	594773
2022-03-08	117.07	129.440002	120.669998	123.699997	583106
2022-03-07	115.540001	130.5	121.330002	119.400002	576022
2022-03-04	107.25	116.019997	107.959999	115.68	493875
2022-03-03	106.43	116.57	111.330002	107.669998	592031
2022-03-02	105.18	112.510002	107.120003	110.599998	651853
2022-03-01	95.32	106.779999	96.089996	103.410004	698814
2022-02-28	94.43	99.099998	94.989998	95.720001	490796
2022-02-25	90.059998	95.639999	93.32	91.589996	523793
2022-02-24	91.449997	100.540001	92.519997	92.809998	872244
2022-02-23	90.639999	93.900002	91.739998	92.099998	440574
2022-02-22	90.349998	96	91.75	92.349998	789041
2022-02-21	90.349998	94	91.75	93.949997	5918
2022-02-18	89.029999	92.660004	91.629997	91.07	150382
2022-02-17	90.620003	93.360001	90.900002	91.760002	212552
2022-02-16	90	95.010002	92.209999	93.660004	401453
2022-02-15	90.660004	95.169998	94.830002	92.07	442641
2022-02-14	92.089996	95.82	93.910004	95.459999	467071
2022-02-11	89.190002	94.660004	90	93.099998	554423
2022-02-10	89.029999	91.739998	90.010002	89.879997	492091
2022-02-09	88.410004	90.580002	89.860001	89.660004	445618
2022-02-08	88.510002	91.68	91.639999	89.360001	467386
2022-02-07	90.730003	92.730003	91.82	91.32	497754
2022-02-04	90.07	93.169998	90.190002	92.309998	410926
2022-02-03	86.75	90.449997	87.980003	90.269997	465771
2022-02-02	87.099998	89.720001	88.349998	88.260002	456863
2022-02-01	86.550003	88.870003	88.150002	88.199997	376841
2022-01-31	86.339996	88.389999	87.449997	88.150002	359080
2022-01-28	86.440002	88.839996	87.5	86.82	436172
2022-01-27	86.199997	88.540001	87.150002	86.610001	427804
2022-01-26	85.010002	87.949997	85.260002	87.349998	459642
2022-01-25	82.989998	85.709999	84.150002	85.599998	507219
2022-01-24	81.900002	86.089996	84.910004	83.309998	511695
2022-01-21	82.779999	85.559998	84.57	85.139999	509103
2022-01-20	86	87.82	86.230003	86.900002	532202
2022-01-19	85.769997	87.910004	86.610001	86.959999	113153
2022-01-18	83.5	86.629997	84.32	85.43	163643
2022-01-17	83.5	84.779999	84.32	84.300003	48769
2022-01-14	81.580002	84.449997	81.730003	83.82	364442
2022-01-13	81.389999	82.940002	82.82	82.120003	364769
2022-01-12	81.169998	83.099998	81.379997	82.639999	420619
2022-01-11	78.360001	81.589996	78.419998	81.220001	481815
2022-01-10	77.830002	79.449997	78.879997	78.230003	389956
2022-01-07	78.519997	80.470001	79.620003	78.900002	414434
2022-01-06	76.730003	80.239998	77.239998	79.459999	476665
2022-01-05	76.510002	78.580002	77.18	77.849998	397898
2022-01-04	75.699997	77.639999	76.019997	76.989998	372848
2022-01-03	74.269997	76.459999	75.690002	76.080002	317628
2021-12-31	74.949997	77.080002	76.660004	75.209999	237118
2021-12-30	75.779999	77.440002	76.580002	76.989998	231163
2021-12-29	75.360001	77.370003	76.040001	76.559998	283557
2021-12-28	75.529999	76.919998	75.970001	75.980003	249728
2021-12-27	72.57	76.089996	73.379997	75.57	268490
2021-12-23	72.269997	73.949997	73.029999	73.790001	270223
2021-12-22	70.800003	73.160004	71.269997	72.760002	306709
2021-12-21	68.559998	71.550003	69.209999	71.120003	358779
2021-12-20	66.040001	70.07	70.07	68.230003	492217
2021-12-17	69.889999	72.260002	71.919998	70.860001	78125
2021-12-16	71.029999	72.989998	71.480003	72.379997	142541
2021-12-15	69.389999	71.660004	70.349998	70.870003	294337
2021-12-14	69.510002	72.029999	71.120003	70.730003	359454
2021-12-13	70.709999	73	72.040001	71.290001	406604
2021-12-10	70.32	72.330002	70.68	71.669998	397883
2021-12-09	70.389999	73.339996	72.519997	70.940002	393205
2021-12-08	70.910004	73	71.860001	72.360001	464846
2021-12-07	69.519997	73.029999	69.720001	72.050003	496528
2021-12-06	66.720001	70.150002	67.019997	69.489998	401060
2021-12-03	65.599998	69.220001	67.5	66.260002	449974
2021-12-02	62.43	67.489998	65.629997	66.5	668293
2021-12-01	64.839996	69.489998	67.010002	65.57	602447
2021-11-30	64.43	71.220001	70.040001	66.18	722475
2021-11-29	68.860001	72.93	69.230003	69.949997	675090
2021-11-26	67.400002	78.650002	78.339996	68.150002	844630
2021-11-25	77.760002	78.650002	78.339996	78.029999	328848
2021-11-24	77.980003	79.230003	78.480003	78.389999	328848
2021-11-23	75.300003	78.860001	76.459999	78.5	506987
2021-11-22	74.760002	77.160004	75.75	76.75	465768
2021-11-19	75.370003	79.919998	78.760002	76.099998	623448
2021-11-18	77.080002	79.360001	78.339996	79.010002	83984
2021-11-17	77.690002	80.690002	80.540001	78.360001	174471
2021-11-16	80.029999	81.809998	80.93	80.760002	325668
2021-11-15	79.300003	81.199997	80.660004	80.879997	343484
2021-11-12	79.779999	81.620003	81.209999	80.790001	390304
2021-11-11	80.199997	82.330002	81.410004	81.589996	475436
2021-11-10	80.809998	84.970001	84.529999	81.339996	555215
2021-11-09	81.779999	84.629997	82.160004	84.150002	504832
2021-11-08	81.050003	82.669998	81.129997	81.93	393953
2021-11-05	78.959999	81.800003	79.370003	81.269997	531054
2021-11-04	78.25	83.419998	80.18	78.809998	701119
2021-11-03	79.690002	83.080002	83.07	80.860001	546577
2021-11-02	82.919998	84.410004	83.870003	83.910004	429608
2021-11-01	82.739998	84.879997	83.360001	84.050003	412309
2021-10-29	81.410004	83.739998	83.089996	83.57	507309
2021-10-28	80.580002	83.209999	82.25	82.809998	491585
2021-10-27	82.010002	84.510002	84.389999	82.660004	529952
2021-10-26	82.970001	84.879997	83.720001	84.650002	467716
2021-10-25	83.389999	85.410004	83.980003	83.760002	568725
2021-10-22	81.760002	84.220001	82.610001	83.760002	465355
2021-10-21	80.790001	83.959999	83.580002	82.5	567503
2021-10-20	81.300003	84.25	83.339996	83.870003	530693
2021-10-19	81.800003	83.739998	82.370003	82.959999	82607
2021-10-18	81.839996	83.870003	82.599998	82.440002	134098
2021-10-15	81.389999	82.660004	81.480003	82.279999	277953
2021-10-14	80.379997	81.68	80.589996	81.309998	399813
2021-10-13	79.419998	81.040001	80.580002	80.440002	487220
2021-10-12	79.470001	81.620003	80.5	80.639999	598181
2021-10-11	79.550003	82.18	79.589996	80.519997	653756
2021-10-08	78.629997	80.110001	78.860001	79.349998	662010
2021-10-07	74.959999	78.889999	77	78.300003	545008
2021-10-06	76.830002	79.779999	79.040001	77.43	459055
2021-10-05	77.470001	79.480003	77.580002	78.93	449617
2021-10-04	75.32	78.379997	75.900002	77.620003	458006
2021-10-01	74.230003	75.989998	75.120003	75.879997	388996
2021-09-30	73.139999	76.07	74.779999	75.029999	583189
2021-09-29	73.739998	75.790001	74.379997	74.830002	424193
2021-09-28	74.239998	76.669998	75.43	75.290001	476143
2021-09-27	74.160004	75.75	74.190002	75.449997	417829
2021-09-24	72.809998	74.269997	73.239998	73.980003	350382
2021-09-23	71.610001	73.5	71.970001	73.300003	403405
2021-09-22	70.639999	72.300003	70.849998	72.230003	381061
2021-09-21	69.669998	71.629997	70.589996	70.559998	393403
2021-09-20	69.860001	72.080002	71.919998	70.290001	75837
2021-09-17	71.209999	72.720001	72.620003	71.970001	119933
2021-09-16	71.529999	72.989998	72.650002	72.610001	298412
2021-09-15	70.650002	73.139999	70.760002	72.610001	418665
2021-09-14	69.980003	71.220001	70.639999	70.459999	414231
2021-09-13	69.510002	70.970001	69.739998	70.449997	390939
2021-09-10	67.68	69.959999	67.970001	69.720001	411079
2021-09-09	67.559998	69.889999	69.360001	68.139999	556451
2021-09-08	68.309998	69.75	68.370003	69.300003	389325
2021-09-07	67.639999	69.480003	69.110001	68.349998	481704
2021-09-06	68.25	69.480003	69.110001	68.889999	112155
2021-09-03	69.050003	70.529999	69.760002	69.290001	313086
2021-09-02	67.839996	70.610001	68.290001	69.989998	403314
2021-09-01	67.120003	69.239998	68.550003	68.589996	399497
2021-08-31	68.160004	69.339996	69.18	68.5	325853
2021-08-30	67.669998	69.639999	69.300003	69.209999	360797
2021-08-27	67.519997	69.050003	67.75	68.739998	326056
2021-08-26	67.019997	68.309998	68	67.419998	344286
2021-08-25	66.919998	68.540001	67.629997	68.360001	353742
2021-08-24	65.410004	67.800003	65.540001	67.540001	335888
2021-08-23	61.740002	66	61.959999	65.639999	397290
2021-08-20	62.110001	64.099998	64.050003	62.32	365009
2021-08-19	62.630001	64.760002	64.580002	63.689999	88237
2021-08-18	64.339996	67.480003	66.580002	65.459999	121197
2021-08-17	66.330002	67.720001	67.43	66.589996	235303
2021-08-16	65.730003	68.139999	68.129997	67.290001	334844
2021-08-13	67.769997	69.220001	68.910004	68.440002	272033
2021-08-12	68.459999	69.620003	69.360001	69.089996	352465
2021-08-11	66.669998	69.449997	68.510002	69.25	513292
2021-08-10	66.559998	68.900002	66.849998	68.290001	452126
2021-08-09	65.150002	67.900002	67.879997	66.480003	598381
2021-08-06	67.800003	70.18	69.139999	68.279999	537136
2021-08-05	67.610001	69.349998	68.059998	69.089996	416331
2021-08-04	67.849998	70.809998	70.32	68.150002	582924
2021-08-03	69.190002	71.959999	71.519997	70.559998	509938
2021-08-02	70.550003	73.949997	73.910004	71.260002	448200
2021-07-30	72.93	74.230003	73.410004	73.949997	303700
2021-07-29	72.260002	73.68	72.400002	73.620003	294462
2021-07-28	71.699997	72.599998	71.900002	72.389999	318911
2021-07-27	71.080002	72.330002	72.220001	71.650002	333123
2021-07-26	70.559998	72.43	72.18	71.910004	395743
2021-07-23	71.389999	72.209999	71.709999	72.07	274778
2021-07-22	69.860001	72.029999	70.220001	71.910004	435181
2021-07-21	66.440002	70.510002	66.449997	70.300003	503030
2021-07-20	65.209999	67.650002	66.599998	67.419998	561629
2021-07-19	65.629997	71.669998	71.489998	66.419998	82565
2021-07-16	70.410004	72.300003	71.480003	71.809998	133926
2021-07-15	71.400002	72.959999	72.959999	71.650002	368679
2021-07-14	72.209999	75.440002	75.169998	73.129997	528360
2021-07-13	73.68	75.519997	74.18	75.25	444078
2021-07-12	73.160004	74.93	74.739998	74.099998	397931
2021-07-09	72.720001	74.760002	73.260002	74.559998	422154
2021-07-08	70.760002	73.260002	72.169998	72.940002	529690
2021-07-07	71.07	74.860001	73.849998	72.199997	607971
2021-07-06	72.940002	76.980003	75.349998	73.370003	714044
2021-07-05	74.75	76.389999	75.349998	76.360001	148005
2021-07-02	74.410004	75.620003	75.019997	75.160004	377531
2021-07-01	73.389999	76.220001	73.5	75.230003	615678
2021-06-30	72.82	74.139999	73.470001	73.470001	383626
2021-06-29	71.970001	73.809998	72.779999	72.980003	321448
2021-06-28	72.620003	74.449997	73.989998	72.910004	354701
2021-06-25	72.849998	74.18	73.32	74.050003	364721
2021-06-24	72.32	73.610001	73.279999	73.300003	334833
2021-06-23	72.82	74.25	72.910004	73.080002	429207
2021-06-22	72.940002	73.949997	73.410004	73.059998	498555
2021-06-21	71.150002	73.959999	71.519997	73.660004	123662
2021-06-18	70.160004	72.169998	71.099998	71.639999	139584
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	165668
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	181894
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	167390
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	365128
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	39.84	41.080002	40.380001	40.630001	373236
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	40.650002	347096
2020-07-01	39.049999	40.580002	39.84	39.82	407170
2020-06-30	38.849998	40.080002	39.639999	39.27	370059
2020-06-29	37.5	39.889999	37.959999	39.700001	343913
2020-06-28	37.68	38.119999	37.959999	37.849998	631650
2020-06-26	37.790001	39.349998	39.09	38.490002	356712
2020-06-25	37.080002	39.23	38.049999	38.720001	451640
2020-06-24	37.310001	40.540001	39.990002	38.009998	499490
2020-06-23	39.759998	41.630001	40.68	40.369999	368730
2020-06-22	39.119999	40.700001	39.18	40.459999	315264
2020-06-21	39.119999	39.77	39.18	39.77	252
2020-06-19	38.400002	40.490002	38.849998	39.75	64113
2020-06-18	37.110001	38.970001	37.740002	38.84	113384
2020-06-17	37.209999	38.75	37.93	37.959999	239516
2020-06-16	36.380001	39.060001	37.049999	38.380001	366323
2020-06-15	34.360001	37.259998	36.029999	37.119999	387546
2020-06-14	35.330002	36.119999	36.029999	35.59	770353
2020-06-12	34.48	36.990002	36.259998	36.259998	406508
2020-06-11	35.41	39.09	39.09	36.34	513912
2020-06-10	37.73	39.91	38.5	39.599998	385868
2020-06-09	37.07	39.099998	38.220001	38.939999	396033
2020-06-08	37.959999	40.439999	39.41	38.189999	416639
2020-06-07	39.279999	40.439999	39.41	40.419998	1508496
2020-06-05	37.049999	39.68	37.330002	39.549999	396856
2020-06-04	36.380001	37.619999	36.759998	37.41	307612
2020-06-03	35.880001	38.18	36.860001	37.290001	494253
2020-06-02	35.279999	37.060001	35.560001	36.810001	343483
2020-06-01	34.27	35.900002	35.209999	35.439999	385710
2020-05-31	34.759998	35.900002	35.209999	35.349998	32217
2020-05-29	32.360001	35.77	33.68	35.490002	443647
2020-05-28	31.139999	34.209999	32.099998	33.709999	440168
2020-05-27	31.75	34.32	34.139999	32.810001	415246
2020-05-26	32.48	34.810001	33.299999	34.349998	466737
2020-05-24	32.790001	33.09	33.060001	33	460067
2020-05-22	30.719999	34	33.950001	33.25	429036
2020-05-21	33.259998	34.66	33.529999	33.919998	372814
2020-05-20	31.559999	33.779999	31.889999	33.490002	406431
2020-05-19	31.34	33.439999	32.830002	32.5	430823
2020-05-18	29.530001	33.32	29.530001	31.82	89376
2020-05-17	29.530001	30.32	29.530001	30.27	45586
2020-05-15	27.24	29.92	27.639999	29.43	108016
2020-05-14	25.18	27.959999	25.559999	27.559999	160507
2020-05-13	24.790001	26.450001	25.299999	25.290001	150864
2020-05-12	24.219999	26.23	24.49	25.780001	212335
2020-05-11	23.67	25.58	24.49	24.139999	179591
2020-05-10	24.129999	24.75	24.5	24.66	347100
2020-05-08	23.26	24.99	23.35	24.74	205181
2020-05-07	22.940001	26.74	24.09	23.549999	310261
2020-05-06	22.58	26.08	25.52	23.99	381165
2020-05-05	21.129999	25.49	21.24	24.559999	387240
2020-05-04	18.049999	21.42	19.110001	20.389999	311488
2020-05-03	18.5	19.530001	19.17	18.610001	1107707
2020-05-01	18.07	20.48	19.040001	19.780001	403201
2020-04-30	15.45	19.440001	15.64	18.84	545344
2020-04-29	12.67	16.780001	13.35	15.06	554134
2020-04-28	10.07	13.69	12.96	12.34	897087
2020-04-27	11.88	16.98	16.84	12.78	623201
2020-04-26	16.440001	16.790001	16.5	16.67	967319
2020-04-24	15.64	17.969999	16.780001	16.940001	600220
2020-04-23	13.35	18.26	14.2	16.5	833584
2020-04-22	10.26	16.18	13.12	13.78	1235218
2020-04-21	-16.74	13.86	-14	10.01	2288230
2020-04-20	-40.32	17.85	17.73	-37.630001	247947
2020-04-19	16.93	17.559999	17.559999	17.040001	343713
2020-04-17	17.309999	20.219999	20	18.27	240628
2020-04-16	19.42	20.530001	20.15	19.870001	350942
2020-04-15	19.200001	20.889999	20.719999	19.870001	544797
2020-04-14	19.950001	23.08	22.360001	20.110001	785478
2020-04-13	22.030001	24.74	24.6	22.41	775120
2020-04-12	22.030001	24.74	24.6	23.190001	4891149
2020-04-09	22.57	28.360001	26.280001	22.76	1122149
2020-04-08	23.74	26.450001	24.299999	25.09	823554
2020-04-07	23.540001	27.24	26.34	23.629999	797707
2020-04-06	25.280001	28.24	26.09	26.08	752710
2020-04-05	25.280001	27.25	26.09	27.18	118541
2020-04-03	23.52	29.129999	24.809999	28.34	1007577
2020-04-02	20.76	27.389999	21.219999	25.32	1095972
2020-04-01	19.9	21.549999	20.1	20.309999	703286
2020-03-31	20.01	21.889999	20.23	20.48	660082
2020-03-30	19.27	20.93	20.93	20.09	758711
2020-03-29	19.92	20.93	20.93	20.280001	3327282
2020-03-27	20.879999	23.440001	23.290001	21.51	603124
2020-03-26	22.379999	24.65	24.25	22.6	633877
2020-03-25	22.91	25.24	24.370001	24.49	618725
2020-03-24	23.09	25.16	23.870001	24.01	659697
2020-03-23	20.799999	24.07	22.52	23.360001	852951
2020-03-22	20.799999	23.07	22.66	21.540001	3636920
2020-03-20	19.459999	27.889999	24.73	22.43	1133808
2020-03-19	21.360001	27.709999	22.299999	25.219999	136722
2020-03-18	20.059999	27.219999	26.940001	20.370001	309481
2020-03-17	26.629999	30.299999	28.690001	26.950001	545820
2020-03-16	28.1	33.75	33.75	28.700001	698829
2020-03-15	29.75	33.75	33.75	30.41	3821877
2020-03-13	30.33	33.869999	30.77	31.73	743129
2020-03-12	30.02	33.630001	33.07	31.5	1025036
2020-03-11	32.560001	36.349998	34.619999	32.98	874646
2020-03-10	30.200001	35.02	30.370001	34.360001	1064632
2020-03-09	27.34	34.880001	32.869999	31.129999	1774383
2020-03-08	30	33.59	32.869999	32.540001	9965471
2020-03-06	41.049999	46.380001	46.09	41.279999	1276180
2020-03-05	45.650002	47.57	47.130001	45.900002	704591
2020-03-04	46.650002	48.41	46.939999	46.779999	745856
2020-03-03	46.470001	48.66	47.720001	47.18	1011933
2020-03-02	43.32	47.560001	43.700001	46.75	949471
2020-03-01	43.41	44.700001	43.720001	44.57	1006074
2020-02-28	43.849998	47.029999	46.490002	44.759998	1101659
2020-02-27	45.880001	48.779999	48.630001	47.09	1011915
2020-02-26	48.299999	50.439999	50.080002	48.73	884482
2020-02-25	49.689999	52.02	51.369999	49.900002	764989
2020-02-24	50.450001	52.639999	52.599998	51.43	765515
2020-02-23	51.66	52.639999	52.599998	52.080002	1339288
2020-02-21	52.549999	53.860001	53.740002	53.380001	707555
2020-02-20	53.220001	54.5	53.5	53.779999	676179
2020-02-19	51.93	53.66	52.119999	53.290001	113683
2020-02-18	50.880001	52.41	52.23	52.049999	221774
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	607343
2020-02-13	50.599998	51.959999	51.720001	51.419998	745400
2020-02-12	49.950001	51.73	49.959999	51.169998	795256
2020-02-11	49.580002	50.689999	49.610001	49.939999	725733
2020-02-10	49.419998	50.490002	50.119999	49.57	715894
2020-02-09	49.560001	50.16	50.110001	49.759998	479627
2020-02-07	50.09	51.48	51.110001	50.32	768345
2020-02-06	50.240002	52.200001	51.169998	50.950001	750659
2020-02-05	49.470001	51.880001	49.509998	50.75	887946
2020-02-04	49.310001	51.549999	49.939999	49.610001	859357
2020-02-03	49.799999	51.970001	51.009998	50.110001	876044
2020-02-02	50.580002	51.27	51.009998	51.009998	568976
2020-01-31	50.970001	53.360001	52.919998	51.560001	827907
2020-01-30	51.66	53.200001	53.09	52.139999	720123
2020-01-29	52.810001	54.369999	53.970001	53.330002	624979
2020-01-28	52.68	54.060001	52.77	53.48	633963
2020-01-27	52.130001	53.709999	53.700001	53.139999	712880
2020-01-26	52.150002	53.709999	53.700001	52.639999	1009546
2020-01-24	53.849998	55.950001	55.689999	54.189999	586195
2020-01-23	54.77	56.27	56.110001	55.59	703995
2020-01-22	56.029999	58.380001	58.259998	56.740002	620119
2020-01-21	57.68	59.73	59.169998	58.34	648335
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	122561
2020-01-16	57.560001	58.869999	58.099998	58.52	182871
2020-01-15	57.360001	58.360001	58.200001	57.810001	433169
2020-01-14	57.720001	58.720001	58.029999	58.23	507714
2020-01-13	57.91	59.27	59.040001	58.080002	584002
2020-01-12	58.59	59.119999	59.040001	58.880001	231051
2020-01-10	58.849998	59.779999	59.610001	59.040001	596186
2020-01-09	58.66	60.310001	59.990002	59.560001	750933
2020-01-08	59.150002	65.650002	62.84	59.610001	1205710
2020-01-07	62.110001	63.150002	62.91	62.700001	582649
2020-01-06	62.639999	64.720001	63.709999	63.27	724236
2020-01-05	63.599998	64.269997	63.709999	63.68	571330
2020-01-03	61.130001	64.089996	61.18	63.049999	885861
2020-01-02	60.639999	61.599998	61.599998	61.18	486873
2019-12-31	60.630001	61.880001	61.68	61.060001	494535
2019-12-30	61.09	62.34	61.709999	61.68	427149
2019-12-29	61.639999	61.740002	61.709999	61.700001	58562
2019-12-27	61.240002	61.970001	61.73	61.720001	351899
2019-12-26	61.060001	61.830002	61.200001	61.68	265091
2019-12-24	60.470001	61.16	60.630001	61.110001	204535
2019-12-23	60.099998	60.77	60.41	60.52	314711
2019-12-22	60.330002	60.439999	60.41	60.389999	58101
2019-12-20	60.02	61.200001	61.110001	60.439999	552517
2019-12-19	60.790001	61.470001	60.860001	61.220001	426341
2019-12-18	60.32	61.18	60.549999	60.93	131071
2019-12-17	60.029999	61.060001	60.23	60.939999	163744
2019-12-16	59.709999	60.34	59.869999	60.209999	347395
2019-12-15	59.709999	59.900002	59.900002	59.830002	112919
2019-12-13	59.27	60.48	59.360001	60.07	512288
2019-12-12	58.75	59.720001	58.880001	59.18	530851
2019-12-11	58.110001	59.220001	59.060001	58.759998	589650
2019-12-10	58.52	59.52	58.919998	59.240002	566822
2019-12-09	58.23	59.25	59.110001	59.02	511561
2019-12-08	59	59.23	59.110001	59.040001	134188
2019-12-06	57.700001	59.849998	58.32	59.200001	679609
2019-12-05	58.099998	59.119999	58.360001	58.43	649461
2019-12-04	56.279999	58.66	56.43	58.43	760541
2019-12-03	55.349998	56.799999	55.959999	56.099998	560554
2019-12-02	55.419998	56.669998	55.470001	55.959999	616423
2019-12-01	55.419998	55.84	55.470001	55.759998	300123
2019-11-29	55.02	58.299999	58.130001	55.169998	718724
2019-11-27	57.509998	58.68	58.27	58.110001	454256
2019-11-26	57.759998	58.560001	57.919998	58.41	443816
2019-11-25	57.209999	58.150002	57.919998	58.009998	420642
2019-11-24	57.82	58.049999	57.919998	57.98	124525
2019-11-22	57.5	58.740002	58.310001	57.77	508244
2019-11-21	56.599998	58.669998	57	58.580002	593533
2019-11-20	54.759998	57.25	55.16	57.110001	674891
2019-11-19	55.040001	57.110001	56.900002	55.209999	121214
2019-11-18	56.549999	58.09	57.880001	57.049999	159328
2019-11-15	56.43	57.970001	56.91	57.720001	375993
2019-11-14	56.630001	57.790001	57.389999	56.77	516832
2019-11-13	56.200001	57.529999	56.790001	57.119999	547635
2019-11-12	56.540001	57.549999	56.889999	56.799999	586568
2019-11-11	56.25	57.400002	57.400002	56.860001	498981
2019-11-08	55.759998	57.48	57.080002	57.240002	636941
2019-11-07	56.27	57.880001	56.349998	57.150002	678165
2019-11-06	56.110001	57.849998	57.259998	56.349998	623258
2019-11-05	56.299999	57.5	56.560001	57.23	435319
2019-11-04	55.830002	57.43	56.41	56.540001	580350
2019-11-01	54.07	56.330002	54.150002	56.200001	538117
2019-10-31	53.709999	55.59	54.900002	54.18	677419
2019-10-30	54.419998	55.73	55.529999	55.060001	659328
2019-10-29	54.610001	55.91	55.799999	55.540001	521457
2019-10-28	55.580002	56.919998	56.650002	55.810001	437020
2019-10-25	55.599998	56.740002	56.07	56.66	445020
2019-10-24	55.41	56.509998	55.900002	56.23	480764
2019-10-23	53.619999	56.07	54.299999	55.970001	620202
2019-10-22	53.099998	54.619999	53.389999	54.16	506573
2019-10-21	52.709999	54.029999	53.709999	53.310001	95979
2019-10-18	53.349998	54.619999	54.09	53.779999	174477
2019-10-17	52.619999	54.16	52.990002	53.93	418422
2019-10-16	52.52	53.740002	52.919998	53.360001	451643
2019-10-15	52.389999	53.790001	53.509998	52.810001	511249
2019-10-14	52.77	54.900002	54.900002	53.59	467643
2019-10-11	53.639999	54.93	53.880001	54.700001	467643
2019-10-10	51.380001	53.970001	52.689999	53.549999	613944
2019-10-09	52.310001	53.740002	52.57	52.59	632666
2019-10-08	51.810001	53.27	52.810001	52.630001	658324
2019-10-07	52.59	54.060001	52.689999	52.75	549019
2019-10-04	52.040001	53.349998	52.290001	52.810001	541104
2019-10-03	50.990002	52.91	52.470001	52.450001	642466
2019-10-02	52.169998	54.419998	54	52.639999	590306
2019-10-01	53.049999	54.84	54.279999	53.619999	589176
2019-09-30	53.98	56.57	56.540001	54.07	532522
2019-09-27	54.75	56.759998	56.509998	55.91	712966
2019-09-26	55.41	56.84	56.689999	56.41	599653
2019-09-25	55.549999	57.02	56.700001	56.490002	563550
2019-09-24	56.689999	58.490002	58.439999	57.290001	591529
2019-09-23	57.369999	59.389999	59.25	58.639999	526785
2019-09-20	57.790001	59.099998	58.650002	58.09	576019
2019-09-19	58.009998	59.540001	58.200001	58.130001	112327
2019-09-18	57.669998	59.43	58.810001	58.110001	216961
2019-09-17	58.459999	62.59	61.959999	59.34	993237
2019-09-16	58.77	63.380001	61.48	62.900002	1404916
2019-09-13	54.439999	55.68	55.150002	54.849998	599470
2019-09-12	54	56.34	55.93	55.09	845977
2019-09-11	55.610001	58.299999	57.889999	55.75	858772
2019-09-10	57.200001	58.759998	58.029999	57.400002	755472
2019-09-09	56.580002	58.16	56.799999	57.849998	646993
2019-09-06	54.830002	56.950001	56.189999	56.52	714294
2019-09-05	55.75	57.759998	55.950001	56.299999	712466
2019-09-04	53.84	56.580002	53.919998	56.259998	682298
2019-09-03	52.84	55.240002	55	53.939999	970804
2019-08-30	54.549999	56.720001	56.630001	55.099998	708268
2019-08-29	55.43	56.889999	55.880001	56.709999	630760
2019-08-28	55.34	56.75	55.709999	55.779999	674048
2019-08-27	53.689999	55.720001	53.759998	54.93	596624
2019-08-26	52.959999	55.259998	53.25	53.639999	679022
2019-08-23	53.240002	55.599998	55.349998	54.169998	807151
2019-08-22	54.849998	56.459999	55.939999	55.349998	621573
2019-08-21	55.549999	57.130001	56.049999	55.68	704035
2019-08-20	55.279999	56.599998	56.099998	56.34	659258
2019-08-19	54.84	56.41	54.959999	56.209999	113571
2019-08-16	54.259998	55.669998	54.740002	54.869999	168345
2019-08-15	53.77	55.330002	54.900002	54.470001	527866
2019-08-14	53.970001	56.849998	56.740002	55.23	718293
2019-08-13	54.209999	57.470001	54.73	57.099998	783486
2019-08-12	53.540001	55.18	54.32	54.93	611027
2019-08-09	52.369999	54.919998	52.880001	54.5	726386
2019-08-08	51.939999	53.060001	52.330002	52.540001	724762
2019-08-07	50.52	53.77	53.419998	51.09	1063214
2019-08-06	53.290001	55.419998	54.950001	53.630001	682794
2019-08-05	54.220001	55.610001	55.380001	54.689999	823844
2019-08-02	54.150002	56.049999	54.540001	55.66	739810
2019-08-01	53.59	57.990002	57.849998	53.950001	886748
2019-07-31	57.810001	58.82	58.34	58.580002	614001
2019-07-30	56.959999	58.470001	57.07	58.049999	547401
2019-07-29	55.810001	57.099998	56.200001	56.869999	529742
2019-07-26	55.68	56.57	55.93	56.200001	476785
2019-07-25	55.810001	56.990002	55.900002	56.02	559282
2019-07-24	55.330002	57.639999	57.23	55.880001	745248
2019-07-23	55.740002	57.470001	56.169998	56.77	521876
2019-07-22	55.720001	56.84	56.220001	56.220001	619483
2019-07-19	54.990002	56.360001	55.720001	55.630001	105217
2019-07-18	54.720001	57.32	56.599998	55.299999	215361
2019-07-17	56.209999	58.360001	57.52	56.779999	504432
2019-07-16	57.07	60.060001	59.259998	57.619999	712540
2019-07-15	59.200001	60.919998	60.25	59.580002	566818
2019-07-12	59.93	60.740002	60.459999	60.209999	469029
2019-07-11	60.139999	60.939999	60.439999	60.200001	573019
2019-07-10	58.349998	60.529999	58.400002	60.43	690656
2019-07-09	57.290001	59.099998	57.560001	57.830002	551872
2019-07-08	57.299999	58.459999	57.77	57.66	540861
2019-07-05	56.290001	57.82	57.380001	57.509998	698015
2019-07-03	56.040001	57.48	56.490002	57.34	600131
2019-07-02	56.09	59.43	59.139999	56.25	878938
2019-07-01	58.34	60.279999	59.27	59.09	674887
2019-06-28	57.75	59.799999	59.220001	58.470001	556101
2019-06-27	58.610001	59.73	59.27	59.43	531405
2019-06-26	58.650002	59.93	58.84	59.380001	686817
2019-06-25	57.200001	58.84	57.740002	57.830002	673140
2019-06-24	56.75	58.220001	57.720001	57.900002	597164
2019-06-21	56.66	57.98	57.259998	57.43	676047
2019-06-20	54.110001	57.02	54.119999	56.650002	854514
2019-06-19	53.279999	54.419998	54.09	53.759998	122838
2019-06-18	51.5	54.310001	51.950001	53.900002	181640
2019-06-17	51.580002	52.740002	52.5	51.93	397868
2019-06-14	51.700001	52.98	52.18	52.509998	574229
2019-06-13	50.919998	53.450001	51.07	52.279999	945024
2019-06-12	50.720001	53.049999	53.040001	51.139999	786105
2019-06-11	52.91	54.040001	53.43	53.27	642940
2019-06-10	53.049999	54.84	54.240002	53.259998	687146
2019-06-07	52.619999	54.32	53.099998	53.990002	828133
2019-06-06	51.169998	53.299999	51.66	52.59	790067
2019-06-05	50.599998	53.41	52.860001	51.68	943186
2019-06-04	52.43	53.779999	52.889999	53.48	831625
2019-06-03	52.110001	54.630001	53.419998	53.25	984308
2019-05-31	53.049999	56.610001	56.459999	53.5	1031488
2019-05-30	56.330002	59.700001	59.119999	56.59	842281
2019-05-29	56.880001	59.139999	59.07	58.810001	1124959
2019-05-28	58.130001	59.57	58.939999	59.139999	1020323
2019-05-24	57.5	59.099998	58.209999	58.630001	758099
2019-05-23	57.330002	61.290001	61.27	57.91	1108052
2019-05-22	61.029999	62.779999	62.639999	61.419998	766728
2019-05-21	62.75	63.599998	63.279999	62.990002	641680
2019-05-20	62.450001	63.810001	63.529999	63.099998	131888
2019-05-17	62.52	63.639999	63.119999	62.759998	215802
2019-05-16	62.080002	63.48	62.119999	62.869999	545679
2019-05-15	60.849998	62.34	61.369999	62.02	723001
2019-05-14	60.689999	62.110001	60.860001	61.779999	751668
2019-05-13	60.639999	63.330002	61.650002	61.040001	1003106
2019-05-10	61.419998	62.490002	61.639999	61.66	786494
2019-05-09	60.919998	62.209999	62.02	61.700001	769583
2019-05-08	61.07	62.369999	61.439999	62.119999	791769
2019-05-07	60.66	62.490002	62.169998	61.400002	842810
2019-05-06	60.040001	62.950001	61.43	62.25	768810
2019-05-03	61.299999	62.52	61.549999	61.939999	646866
2019-05-02	60.950001	63.68	63.610001	61.810001	914661
2019-05-01	62.77	63.93	63.400002	63.599998	676872
2019-04-30	63.299999	64.75	63.580002	63.91	750494
2019-04-29	62.459999	63.689999	62.950001	63.5	654076
2019-04-26	62.279999	65.18	65.129997	63.299999	1000836
2019-04-25	64.900002	66.279999	65.809998	65.209999	603001
2019-04-24	65.660004	66.43	66.169998	65.889999	678386
2019-04-23	65.580002	66.599998	65.75	66.300003	700598
2019-04-22	64	65.919998	64	65.699997	763527
2019-04-18	63.459999	64.160004	63.75	64	148238
2019-04-17	63.66	64.610001	64.32	63.759998	235376
2019-04-16	62.990002	64.370003	63.57	64.050003	547469
2019-04-15	63.029999	63.84	63.759998	63.400002	555858
2019-04-12	63.66	64.650002	63.709999	63.889999	625588
2019-04-11	63.310001	64.489998	64.480003	63.580002	760504
2019-04-10	64.050003	64.699997	64.220001	64.610001	722216
2019-04-09	63.68	64.790001	64.400002	63.98	790677
2019-04-08	63.130001	64.480003	63.330002	64.400002	895767
2019-04-05	61.82	63.34	62.18	63.080002	686862
2019-04-04	61.889999	62.77	62.5	62.099998	684973
2019-04-03	62.049999	62.990002	62.639999	62.459999	799672
2019-04-02	61.599998	62.75	61.810001	62.580002	793227
2019-04-01	60.130001	61.799999	60.240002	61.59	670808
2019-03-29	59.41	60.73	59.529999	60.139999	705559
2019-03-28	58.200001	59.560001	59.400002	59.299999	712209
2019-03-27	58.810001	60.220001	60.029999	59.41	732150
2019-03-26	59.040001	60.380001	59.119999	59.939999	685988
2019-03-25	58.169998	59.349998	58.98	58.82	705399
2019-03-22	58.279999	60.07	59.869999	59.040001	738840
2019-03-21	59.66	60.389999	59.990002	59.98	655380
2019-03-20	58.389999	60.119999	59.02	59.830002	786342
2019-03-19	58.619999	59.57	59.009998	59.029999	114822
2019-03-18	58.049999	59.23	58.450001	59.09	157241
2019-03-15	57.740002	58.950001	58.509998	58.52	507393
2019-03-14	58	58.740002	58.349998	58.610001	567604
2019-03-13	57.009998	58.48	57.09	58.259998	610616
2019-03-12	56.740002	57.549999	56.759998	56.869999	652798
2019-03-11	55.959999	57.009998	56.07	56.790001	597156
2019-03-08	54.52	56.509998	56.43	56.07	747358
2019-03-07	56.080002	56.990002	56.200001	56.66	628824
2019-03-06	55.419998	56.400002	56.279999	56.220001	637677
2019-03-05	56.09	57.189999	56.450001	56.560001	538399
2019-03-04	55.810001	57	55.830002	56.59	549396
2019-03-01	55.57	57.880001	57.220001	55.799999	684186
2019-02-28	56.43	57.43	57	57.220001	496678
2019-02-27	55.720001	57.389999	55.950001	56.939999	577227
2019-02-26	55.02	56.080002	55.459999	55.5	538919
2019-02-25	55.080002	57.529999	57.169998	55.48	723012
2019-02-22	56.709999	57.810001	56.84	57.259998	513439
2019-02-21	56.639999	57.610001	57.240002	56.959999	546202
2019-02-20	55.48	57.549999	55.939999	56.919998	685111
2019-02-19	55.290001	56.330002	55.779999	56.09	153728
2019-02-15	54.240002	55.869999	54.48	55.59	276907
2019-02-14	53.080002	54.68	53.959999	54.41	623546
2019-02-13	53.27	54.599998	53.349998	53.900002	706552
2019-02-12	52.290001	54.049999	52.470001	53.099998	708312
2019-02-11	51.23	52.779999	52.66	52.41	750242
2019-02-08	52.080002	52.990002	52.59	52.720001	621003
2019-02-07	51.799999	54.209999	53.939999	52.639999	749010
2019-02-06	52.860001	54.299999	53.73	54.009998	606720
2019-02-05	53.470001	55.209999	54.860001	53.66	609756
2019-02-04	53.290001	55.75	55.32	54.560001	622472
2019-02-01	53.369999	55.66	54.009998	55.259998	689566
2019-01-31	53.619999	55.369999	54.279999	53.790001	718650
2019-01-30	53.09	54.93	53.240002	54.23	731312
2019-01-29	51.84	53.93	52.119999	53.310001	660527
2019-01-28	51.330002	53.639999	53.560001	51.990002	650667
2019-01-25	52.91	53.939999	53.169998	53.689999	593385
2019-01-24	52.07	53.470001	52.450001	53.130001	714415
2019-01-23	51.860001	53.639999	52.950001	52.619999	702866
2019-01-22	51.799999	54.240002	53.73	52.57	951158
2019-01-18	52.09	53.919998	52.23	53.799999	193099
2019-01-17	50.98	52.580002	52.299999	52.07	288560
2019-01-16	51.259998	52.52	52	52.310001	694182
2019-01-15	50.639999	52.299999	50.779999	52.110001	664183
2019-01-14	50.380001	52.110001	51.73	50.509998	791527
2019-01-11	51.18	53.310001	52.279999	51.59	812339
2019-01-10	51.369999	52.779999	52.18	52.59	821782
2019-01-09	49.709999	52.580002	49.799999	52.360001	891922
2019-01-08	48.310001	49.950001	48.73	49.779999	765981
2019-01-07	48.110001	49.790001	48.299999	48.52	819939
2019-01-04	46.650002	49.220001	46.900002	47.959999	817277
2019-01-03	45.349998	47.490002	46.259998	47.09	788718
2019-01-02	44.349998	47.779999	45.799999	46.540001	850480
2018-12-31	44.73	46.529999	45.220001	45.41	476970
2018-12-28	44.419998	46.220001	45.439999	45.330002	564385
2018-12-27	44.369999	46.700001	46.580002	44.610001	665590
2018-12-26	42.52	47	42.849998	46.220001	698408
2018-12-24	42.360001	46.240002	45.450001	42.529999	415859
2018-12-21	45.130001	46.77	46.25	45.59	694003
2018-12-20	45.669998	47.509998	47.389999	45.880001	794130
2018-12-19	45.93	48	45.93	47.200001	817721
2018-12-18	45.790001	49.59	49.16	46.240002	120101
2018-12-17	49.009998	51.869999	51.25	49.880001	211257
2018-12-14	50.84	52.950001	52.830002	51.200001	526839
2018-12-13	50.349998	53.27	51.200001	52.580002	733627
2018-12-12	50.939999	52.880001	51.950001	51.150002	730810
2018-12-11	50.700001	52.43	50.889999	51.650002	665262
2018-12-10	50.529999	52.810001	52.029999	51	733225
2018-12-07	50.599998	54.220001	51.759998	52.610001	987717
2018-12-06	50.080002	53.299999	52.93	51.490002	987266
2018-12-04	52.43	54.549999	53.130001	53.25	738130
2018-12-03	52.029999	53.849998	52.450001	52.950001	758010
2018-11-30	49.650002	51.790001	51.27	50.93	796714
2018-11-29	49.41	52.200001	50.310001	51.450001	812721
2018-11-28	50.060001	52.560001	52.09	50.290001	831688
2018-11-27	50.299999	52.380001	51.540001	51.560001	764010
2018-11-26	50.099998	52.25	50.619999	51.630001	663108
2018-11-23	50.150002	54.119999	53.869999	50.419998	1014667
2018-11-21	53.389999	55.860001	53.389999	54.630001	734277
2018-11-20	52.77	57.439999	57.389999	53.43	983120
2018-11-19	55.080002	57.330002	56.720001	56.759998	699684
2018-11-16	55.889999	57.959999	56.580002	56.459999	159001
2018-11-15	55.59	57.259998	56.02	56.459999	256499
2018-11-14	55.130001	57.369999	55.27	56.25	844696
2018-11-13	54.75	59.349998	58.880001	55.689999	1095643
2018-11-12	58.68	61.279999	60.700001	59.93	806219
2018-11-09	59.259998	60.790001	60.75	60.189999	821729
2018-11-08	60.400002	62.419998	61.639999	60.669998	764546
2018-11-07	61.200001	63.18	61.740002	61.669998	866628
2018-11-06	61.310001	63.32	62.700001	62.209999	761240
2018-11-05	62.52	64.139999	62.990002	63.099998	609129
2018-11-02	62.630001	63.950001	63.5	63.139999	708906
2018-11-01	63.110001	65.389999	64.879997	63.689999	790286
2018-10-31	64.809998	67	66.32	65.309998	666487
2018-10-30	65.330002	67.260002	66.68	66.18	680441
2018-10-29	66.290001	67.949997	67.550003	67.040001	477487
2018-10-26	66.199997	67.879997	66.949997	67.589996	595211
2018-10-25	65.989998	67.650002	66.360001	67.330002	573096
2018-10-24	66.050003	67.720001	66.169998	66.82	775963
2018-10-23	65.739998	69.660004	69.550003	66.43	853265
2018-10-22	68.269997	69.650002	69.410004	69.169998	513770
2018-10-19	68.559998	69.769997	68.68	69.120003	108311
2018-10-18	68.470001	70.029999	70.029999	68.650002	215337
2018-10-17	69.43	72.43	72.169998	69.75	651584
2018-10-16	71.019997	72.290001	71.720001	71.919998	535003
2018-10-15	70.849998	72.699997	71.849998	71.779999	568610
2018-10-12	70.639999	72.010002	70.989998	71.339996	626668
2018-10-11	70.510002	72.760002	72.68	70.970001	783962
2018-10-10	72.379997	75.080002	74.660004	73.169998	652737
2018-10-09	74	75.279999	74.209999	74.959999	623537
2018-10-08	73.07	74.580002	74.400002	74.290001	554938
2018-10-05	73.839996	75.220001	74.669998	74.339996	613218
2018-10-04	73.879997	76.470001	76.18	74.330002	687949
2018-10-03	74.300003	76.900002	75.120003	76.410004	698817
2018-10-02	74.93	75.910004	75.419998	75.230003	463615
2018-10-01	72.949997	75.769997	73.290001	75.300003	601451
2018-09-28	71.879997	73.730003	72.18	73.25	544047
2018-09-27	71.709999	72.599998	72.010002	72.120003	454549
2018-09-26	71.470001	72.379997	72.089996	71.57	464463
2018-09-25	71.889999	72.779999	72.25	72.279999	551280
2018-09-24	71.139999	72.739998	71.139999	72.080002	576894
2018-09-21	69.980003	71.800003	70.199997	70.779999	855943
2018-09-20	70.730003	71.809998	71.389999	70.800003	607520
2018-09-19	69.650002	71.5	69.709999	71.120003	125208
2018-09-18	68.529999	70.419998	68.800003	69.849998	234202
2018-09-17	68.529999	69.720001	68.93	68.910004	422294
2018-09-14	67.940002	69.910004	68.790001	68.989998	611075
2018-09-13	68.349998	70.279999	70.239998	68.589996	684937
2018-09-12	69.5	71.260002	69.889999	70.370003	800543
2018-09-11	67.480003	70.010002	67.529999	69.25	676869
2018-09-10	67.330002	68.519997	67.82	67.540001	571174
2018-09-07	66.860001	68.080002	67.879997	67.75	530895
2018-09-06	67	69.019997	68.639999	67.769997	633824
2018-09-05	68.559998	69.589996	69.43	68.720001	542104
2018-09-04	69.080002	71.400002	70.120003	69.870003	785981
2018-08-31	69.639999	70.360001	70.059998	69.800003	419739
2018-08-30	69.550003	70.5	69.709999	70.25	445584
2018-08-29	68.370003	69.760002	68.540001	69.510002	497095
2018-08-28	68.209999	69.199997	68.93	68.529999	426833
2018-08-27	68.339996	68.970001	68.57	68.870003	332612
2018-08-24	67.779999	69.309998	67.900002	68.720001	517796
2018-08-23	67.32	68.120003	68.07	67.830002	450690
2018-08-22	65.980003	68.150002	66.080002	67.860001	581899
2018-08-21	66.519997	68.099998	66.620003	67.349998	437164
2018-08-20	65.589996	66.68	65.910004	66.43	112709
2018-08-17	65.300003	66.389999	65.470001	65.910004	171403
2018-08-16	64.43	65.519997	64.949997	65.459999	383380
2018-08-15	64.510002	66.900002	66.620003	65.010002	573473
2018-08-14	66.580002	68.370003	67.419998	67.040001	538484
2018-08-13	65.709999	67.949997	67.779999	67.199997	578219
2018-08-10	66.139999	67.870003	66.739998	67.629997	524490
2018-08-09	66.489998	67.410004	66.790001	66.809998	509401
2018-08-08	66.32	69.370003	69.089996	66.940002	760313
2018-08-07	68.809998	69.830002	68.900002	69.169998	485027
2018-08-06	68.5	69.919998	68.650002	69.010002	495605
2018-08-03	67.870003	69.239998	68.989998	68.489998	476615
2018-08-02	66.919998	69.360001	67.860001	68.959999	531071
2018-08-01	67.309998	68.519997	68.43	67.660004	576561
2018-07-31	67.980003	70.220001	70.050003	68.760002	519070
2018-07-30	68.800003	70.43	69.010002	70.129997	463011
2018-07-27	68.260002	69.769997	69.580002	68.690002	460450
2018-07-26	68.919998	69.919998	69.379997	69.610001	489059
2018-07-25	68.199997	69.699997	68.769997	69.300003	622913
2018-07-24	67.559998	69.050003	67.800003	68.519997	524591
2018-07-23	67.599998	69.309998	68.169998	67.889999	555915
2018-07-20	69.370003	71.099998	69.389999	70.459999	500967
2018-07-19	67.800003	70.169998	69	69.459999	103220
2018-07-18	67.040001	69.059998	67.610001	68.760002	187313
2018-07-17	67.029999	68.440002	68.029999	68.080002	440727
2018-07-16	67.580002	70.870003	70.519997	68.059998	530480
2018-07-13	69.839996	71.660004	70.379997	71.010002	530277
2018-07-12	69.230003	71.239998	70.599998	70.330002	707887
2018-07-11	70.019997	74.260002	74.199997	70.379997	861726
2018-07-10	73.650002	74.699997	74.040001	74.110001	586829
2018-07-09	72.989998	74.279999	73.870003	73.849998	533003
2018-07-06	72.139999	74.010002	73.160004	73.800003	611419
2018-07-05	72.529999	74.800003	74.349998	72.940002	841632
2018-07-03	72.730003	75.269997	74.080002	74.139999	667235
2018-07-02	72.510002	74.349998	73.620003	73.940002	652167
2018-06-29	72.93	74.459999	73.330002	74.150002	602399
2018-06-28	72.199997	74.029999	72.269997	73.449997	717347
2018-06-27	70.559998	73.059998	70.68	72.760002	775155
2018-06-26	67.720001	70.910004	68.209999	70.529999	848537
2018-06-25	67.779999	69.440002	68.75	68.080002	816207
2018-06-22	65.709999	69.379997	65.93	68.580002	1136232
2018-06-21	64.339996	66.220001	65.339996	65.540001	760719
2018-06-20	65.010002	66.529999	65.110001	66.220001	801625
2018-06-19	64.389999	65.900002	65.82	65.07	122646
2018-06-18	63.59	65.980003	64.400002	65.849998	218933
2018-06-15	64.290001	67.160004	66.620003	65.059998	512591
2018-06-14	66.360001	67.160004	66.620003	66.889999	460168
2018-06-13	65.519997	66.889999	66.010002	66.639999	626398
2018-06-12	65.870003	66.699997	66.050003	66.360001	524411
2018-06-11	64.849998	66.349998	65.559998	66.099998	558281
2018-06-08	65.150002	66.239998	65.980003	65.739998	571224
2018-06-07	64.809998	66.07	65.07	65.949997	675041
2018-06-06	64.269997	65.959999	65.510002	64.730003	708829
2018-06-05	64.220001	65.57	64.940002	65.519997	714674
2018-06-04	64.57	66.040001	65.709999	64.75	696050
2018-06-01	65.510002	67.339996	67.07	65.809998	781103
2018-05-31	66.559998	68.300003	68.239998	67.040001	917563
2018-05-30	66.349998	68.669998	66.849998	68.209999	726886
2018-05-29	65.919998	67.349998	66.489998	66.730003	1059750
2018-05-25	67.419998	70.800003	70.650002	67.879997	955354
2018-05-24	70.519997	72	71.830002	70.709999	640725
2018-05-23	71.190002	72.260002	72.110001	71.839996	702791
2018-05-22	71.900002	72.830002	72.529999	72.129997	723458
2018-05-21	71.25	72.589996	71.470001	72.239998	119892
2018-05-18	70.989998	71.75	71.599998	71.279999	211785
2018-05-17	71.089996	72.300003	71.559998	71.489998	562639
2018-05-16	70.660004	71.589996	71.019997	71.489998	574279
2018-05-15	70.419998	71.919998	71.150002	71.309998	815289
2018-05-14	70.260002	71.260002	70.540001	70.959999	592826
2018-05-11	70.449997	71.629997	71.449997	70.699997	634145
2018-05-10	70.559998	71.889999	71.230003	71.360001	749808
2018-05-09	69.849998	71.360001	70.050003	71.139999	863386
2018-05-08	67.629997	70.400002	70.029999	69.059998	1253566
2018-05-07	69.510002	70.839996	69.849998	70.730003	758916
2018-05-04	68.120003	69.970001	68.5	69.720001	690876
2018-05-03	67.209999	68.599998	67.68	68.43	691219
2018-05-02	66.919998	68.139999	67.489998	67.93	789367
2018-05-01	66.849998	68.900002	68.559998	67.25	694771
2018-04-30	67.169998	69.339996	68.150002	68.57	755186
2018-04-27	67.639999	68.360001	68.209999	68.099998	542549
2018-04-26	67.709999	68.779999	68.029999	68.190002	660549
2018-04-25	67.110001	68.18	67.75	68.050003	764049
2018-04-24	67.540001	69.379997	68.949997	67.699997	832296
2018-04-23	67.139999	69.029999	68.220001	68.639999	740941
2018-04-20	67.5	68.620003	68.260002	68.379997	724906
2018-04-19	67.980003	69.559998	68.75	68.290001	125993
2018-04-18	66.559998	68.910004	66.68	68.470001	221664
2018-04-17	65.559998	66.75	66.419998	66.519997	486076
2018-04-16	66.129997	67.739998	67.239998	66.220001	560076
2018-04-13	66.699997	67.760002	67.18	67.389999	624203
2018-04-12	66	67.330002	66.75	67.07	687468
2018-04-11	65.150002	67.449997	65.589996	66.82	963017
2018-04-10	63.200001	65.860001	63.299999	65.510002	840280
2018-04-09	61.93	63.610001	62	63.419998	655831
2018-04-06	61.810001	63.790001	63.700001	62.060001	753262
2018-04-05	63.07	64.120003	63.599998	63.540001	588597
2018-04-04	62.060001	63.639999	63.59	63.369999	760596
2018-04-03	62.860001	63.860001	62.889999	63.509998	527289
2018-04-02	62.799999	65.419998	64.910004	63.009998	582742
2018-03-29	64.160004	65.260002	64.690002	64.940002	562819
2018-03-28	63.720001	65.129997	64.699997	64.379997	697678
2018-03-27	64.529999	66.410004	65.529999	65.25	670811
2018-03-26	65.080002	66.550003	65.900002	65.550003	585899
2018-03-23	64.110001	66	64.279999	65.879997	752994
2018-03-22	64.139999	65.739998	65.5	64.300003	689172
2018-03-21	63.580002	65.550003	63.720001	65.169998	763768
2018-03-20	62.080002	63.810001	62.099998	63.400002	717709
2018-03-19	61.360001	62.349998	62.23	62.060001	115962
2018-03-16	61.080002	62.540001	61.189999	62.34	202493
2018-03-15	60.82	61.540001	60.950001	61.189999	430201
2018-03-14	60.110001	61.330002	60.869999	60.959999	665017
2018-03-13	60.27	61.970001	61.369999	60.709999	747738
2018-03-12	60.669998	62.330002	62.099998	61.360001	537990
2018-03-09	60.139999	62.18	60.27	62.040001	659722
2018-03-08	59.950001	61.400002	61.330002	60.119999	720510
2018-03-07	60.580002	62.580002	62.299999	61.150002	879119
2018-03-06	62.169998	63.279999	62.580002	62.599998	634953
2018-03-05	61.099998	62.790001	61.549999	62.57	599266
2018-03-02	60.130001	61.599998	61.34	61.25	613514
2018-03-01	60.18	61.830002	61.549999	60.990002	812505
2018-02-28	61.360001	63.439999	62.790001	61.639999	768409
2018-02-27	62.639999	64.080002	64.059998	63.009998	562670
2018-02-26	63.060001	64.239998	63.599998	63.91	469853
2018-02-23	62.330002	63.73	62.599998	63.549999	460597
2018-02-22	60.75	63.09	61.34	62.77	592603
2018-02-21	60.919998	61.860001	61.630001	61.68	466924
2018-02-20	61.580002	62.740002	61.630001	61.900002	794481
2018-02-16	60.880001	61.990002	61.450001	61.68	181179
2018-02-15	59.720001	61.639999	60.709999	61.34	340401
2018-02-14	58.200001	60.900002	58.98	60.599998	650324
2018-02-13	58.389999	59.73	59.349998	59.189999	580600
2018-02-12	59.099998	60.830002	59.119999	59.290001	736917
2018-02-09	58.07	60.77	60.43	59.200001	933307
2018-02-08	60.27	62.09	61.700001	61.150002	929578
2018-02-07	61.25	64.18	63.919998	61.790001	1029408
2018-02-06	63.119999	64.290001	63.43	63.389999	797814
2018-02-05	63.419998	65.400002	65.099998	64.150002	891063
2018-02-02	64.470001	66.300003	65.989998	65.449997	857572
2018-02-01	64.629997	66.25	64.760002	65.800003	685750
2018-01-31	63.669998	64.940002	64.029999	64.730003	613258
2018-01-30	63.889999	65.559998	65.529999	64.5	688380
2018-01-29	64.980003	66.459999	66.18	65.559998	656168
2018-01-26	64.910004	66.349998	65.25	66.139999	678186
2018-01-25	65.080002	66.660004	65.879997	65.510002	771758
2018-01-24	64.339996	66.050003	64.419998	65.610001	887018
2018-01-23	63.700001	64.879997	63.880001	64.470001	662456
2018-01-22	63.169998	64.139999	63.610001	63.490002	625662
2018-01-19	62.849998	63.77	63.740002	63.369999	142711
2018-01-18	63.470001	64.349998	64.07	63.950001	204504
2018-01-17	63.310001	64.169998	63.889999	63.970001	444384
2018-01-16	63.389999	64.889999	64.43	63.73	867771
2018-01-12	63.060001	64.5	63.57	64.300003	678727
2018-01-11	63.43	64.769997	63.5	63.799999	876642
2018-01-10	63.09	63.669998	63.41	63.57	697844
2018-01-09	61.799999	63.48	61.919998	62.959999	844720
2018-01-08	61.34	61.970001	61.610001	61.73	616474
2018-01-05	61.09	62.040001	61.900002	61.439999	563036
2018-01-04	61.59	62.209999	61.959999	62.009998	654363
2018-01-03	60.279999	61.970001	60.389999	61.630001	673859
2018-01-02	60.099998	60.740002	60.200001	60.369999	510313
2017-12-29	59.82	60.509998	59.91	60.419998	464478
2017-12-28	59.439999	59.939999	59.529999	59.84	345962
2017-12-27	59.330002	59.93	59.790001	59.639999	402396
2017-12-26	58.32	60.009998	58.400002	59.970001	437785
2017-12-22	57.869999	58.5	58.209999	58.470001	324554
2017-12-21	57.630001	58.380001	58.02	58.360001	405320
2017-12-20	57.439999	58.119999	57.66	58.09	420844
2017-12-19	57.16	57.639999	57.299999	57.459999	420784
2017-12-18	56.82	57.779999	57.369999	57.16	137151
2017-12-15	56.939999	57.490002	57.150002	57.299999	210054
2017-12-14	56.09	57.220001	56.700001	57.040001	580571
2017-12-13	56.549999	57.830002	57.450001	56.599998	658143
2017-12-12	56.849998	58.560001	58.02	57.139999	826488
2017-12-11	56.91	58.080002	57.25	57.990002	606724
2017-12-08	56.540001	57.790001	56.650002	57.360001	681599
2017-12-07	55.82	56.779999	56	56.689999	557325
2017-12-06	55.869999	57.57	57.450001	55.959999	678992
2017-12-05	57.080002	57.919998	57.48	57.619999	499245
2017-12-04	57.349998	58.34	58.32	57.470001	529965
2017-12-01	57.290001	58.880001	57.419998	58.360001	685215
2017-11-30	56.82	57.98	57.41	57.400002	735128
2017-11-29	56.75	58.299999	57.73	57.299999	741564
2017-11-28	57.419998	58.110001	57.860001	57.990002	546526
2017-11-27	57.549999	58.990002	58.950001	58.110001	690078
2017-11-24	57.75	59.049999	58.049999	58.950001	577826
2017-11-22	57.029999	58.150002	57.119999	58.02	837411
2017-11-21	56.32	57.220001	56.380001	56.830002	619066
2017-11-20	55.57	56.759998	56.689999	56.09	593241
2017-11-17	55.18	56.68	55.25	56.549999	184944
2017-11-16	54.93	55.619999	55.299999	55.139999	213923
2017-11-15	54.880001	55.560001	55.060001	55.330002	501385
2017-11-14	54.810001	56.77	56.720001	55.700001	707338
2017-11-13	56.299999	57.150002	56.900002	56.759998	631619
2017-11-10	56.549999	57.349998	57.02	56.740002	541296
2017-11-09	56.689999	57.529999	56.849998	57.169998	666949
2017-11-08	56.41	57.919998	56.959999	56.810001	919147
2017-11-07	56.830002	57.689999	57.27	57.200001	750187
2017-11-06	55.66	57.610001	55.970001	57.349998	861713
2017-11-03	54.400002	55.759998	54.73	55.639999	614159
2017-11-02	53.990002	54.84	54.279999	54.540001	482846
2017-11-01	53.889999	55.220001	54.650002	54.299999	671038
2017-10-31	53.93	54.849998	54.080002	54.380001	497295
2017-10-30	53.75	54.459999	54.16	54.150002	565043
2017-10-27	52.25	54.200001	52.799999	53.900002	730915
2017-10-26	51.91	52.860001	52.189999	52.639999	594647
2017-10-25	51.889999	52.57	52.560001	52.18	681739
2017-10-24	51.549999	52.619999	51.889999	52.470001	709553
2017-10-23	51.68	52.299999	52.07	51.900002	583563
2017-10-20	50.700001	51.73	51.419998	51.470001	674142
2017-10-19	51.07	52.169998	52.049999	51.290001	127413
2017-10-18	51.689999	52.330002	51.939999	52.040001	152620
2017-10-17	51.209999	52.25	51.93	51.880001	471612
2017-10-16	51.349998	52.369999	51.43	51.869999	520725
2017-10-13	50.700001	51.720001	50.73	51.450001	667497
2017-10-12	50.150002	51.130001	51	50.599998	729273
2017-10-11	50.610001	51.419998	50.939999	51.299999	651948
2017-10-10	49.540001	51.060001	49.549999	50.919998	664839
2017-10-09	49.130001	49.790001	49.25	49.580002	505079
2017-10-06	49.099998	50.82	50.75	49.290001	743114
2017-10-05	49.849998	51.220001	49.880001	50.790001	654385
2017-10-04	49.759998	50.669998	50.16	49.98	598836
2017-10-03	50.139999	50.73	50.59	50.419998	462735
2017-10-02	50.07	51.709999	51.639999	50.580002	600933
2017-09-29	51.25	51.77	51.580002	51.669998	551982
2017-09-28	51.220001	52.860001	52.049999	51.560001	801816
2017-09-27	51.630001	52.34	52.09	52.139999	637035
2017-09-26	51.43	52.43	52.119999	51.880001	709515
2017-09-25	50.389999	52.279999	50.68	52.220001	701244
2017-09-22	50.290001	50.779999	50.73	50.66	473795
2017-09-21	50.07	50.810001	50.720001	50.549999	580569
2017-09-20	49.75	50.650002	49.84	50.41	754413
2017-09-19	49.330002	50.419998	49.91	49.48	143379
2017-09-18	49.189999	50.330002	49.849998	49.91	189605
2017-09-15	49.41	50.130001	49.720001	49.889999	433597
2017-09-14	49.150002	50.5	49.310001	49.889999	709035
2017-09-13	48.119999	49.400002	48.34	49.299999	706925
2017-09-12	47.73	48.439999	48.119999	48.23	676040
2017-09-11	47	48.27	47.580002	48.07	774468
2017-09-08	47.27	49.259998	49.09	47.48	843760
2017-09-07	48.630001	49.330002	49.139999	49.09	702514
2017-09-06	48.52	49.419998	48.59	49.16	788963
2017-09-05	47.150002	48.98	47.279999	48.66	742808
2017-09-01	46.560001	47.349998	47.080002	47.290001	915708
2017-08-31	45.580002	47.470001	45.950001	47.23	882983
2017-08-30	45.84	46.720001	46.310001	45.959999	895643
2017-08-29	45.759998	46.959999	46.860001	46.439999	895643
2017-08-28	46.150002	48.200001	47.889999	46.57	921285
2017-08-25	47.389999	47.91	47.619999	47.869999	646518
2017-08-24	47.060001	48.43	48.360001	47.43	831358
2017-08-23	47.529999	48.5	47.639999	48.41	701693
2017-08-22	47.200001	48.029999	47.450001	47.639999	864387
2017-08-21	47.029999	48.75	48.720001	47.369999	129192
2017-08-18	46.779999	48.740002	46.93	48.509998	253069
2017-08-17	46.459999	47.189999	46.799999	47.09	608314
2017-08-16	46.669998	47.990002	47.720001	46.779999	815544
2017-08-15	47.02	47.900002	47.490002	47.549999	770358
2017-08-14	47.43	49.16	48.790001	47.59	763241
2017-08-11	47.98	48.98	48.52	48.82	804237
2017-08-10	48.349998	50.220001	49.68	48.59	1135440
2017-08-09	48.900002	49.720001	49	49.560001	858250
2017-08-08	48.860001	49.790001	49.310001	49.169998	924240
2017-08-07	48.540001	49.73	49.59	49.389999	831374
2017-08-04	48.5	49.639999	48.950001	49.580002	745664
2017-08-03	48.779999	49.959999	49.59	49.029999	837763
2017-08-02	48.549999	49.650002	48.799999	49.59	847722
2017-08-01	48.369999	50.43	50.209999	49.16	1008583
2017-07-31	49.18	50.41	49.849998	50.169998	781539
2017-07-28	48.860001	49.810001	49.169998	49.709999	771225
2017-07-27	48.25	49.240002	48.700001	49.040001	880757
2017-07-26	47.860001	48.869999	48.509998	48.75	887864
2017-07-25	46.380001	48.66	46.459999	47.889999	885700
2017-07-24	45.400002	46.529999	45.619999	46.34	707910
2017-07-21	45.540001	47.209999	46.91	45.77	769438
2017-07-20	46.66	47.549999	47.09	46.790001	720621
2017-07-19	46.139999	47.259998	46.25	47.119999	140677
2017-07-18	45.810001	46.919998	45.990002	46.400002	208420
2017-07-17	45.889999	46.880001	46.68	46.02	560633
2017-07-14	45.799999	46.740002	46.080002	46.540001	742895
2017-07-13	44.990002	46.279999	45.439999	46.080002	748971
2017-07-12	45.110001	46.48	45.740002	45.490002	963505
2017-07-11	43.830002	45.810001	44.580002	45.040001	1010691
2017-07-10	43.650002	44.84	44.349998	44.400002	848570
2017-07-07	43.779999	45.419998	45.349998	44.23	975914
2017-07-06	45.18	46.529999	45.650002	45.52	969676
2017-07-05	44.509998	47.32	47.040001	45.130001	1173581
2017-07-03	45.919998	47.099998	46.279999	47.07	517621
2017-06-30	44.880001	46.349998	44.889999	46.040001	677408
2017-06-29	44.650002	45.450001	44.889999	44.93	768946
2017-06-28	43.669998	44.900002	43.700001	44.740002	753375
2017-06-27	43.32	44.439999	43.490002	44.240002	759115
2017-06-26	42.630001	43.650002	43.16	43.380001	661354
2017-06-23	42.529999	43.200001	42.799999	43.009998	690906
2017-06-22	42.259998	43.32	42.549999	42.740002	668830
2017-06-21	42.049999	44.200001	43.380001	42.529999	1071747
2017-06-20	42.75	44.400002	44.110001	43.23	894104
2017-06-19	44.049999	45.060001	44.68	44.200001	123943
2017-06-16	44.240002	44.939999	44.25	44.740002	191824
2017-06-15	44.220001	44.810001	44.689999	44.459999	500938
2017-06-14	44.540001	46.490002	45.939999	44.73	924408
2017-06-13	45.560001	46.57	46.009998	46.459999	783320
2017-06-12	45.66	46.709999	45.799999	46.080002	666765
2017-06-09	45.27	46.18	45.709999	45.830002	735933
2017-06-08	45.200001	46.18	45.849998	45.639999	927695
2017-06-07	45.650002	48.23	47.98	45.720001	1182327
2017-06-06	46.939999	48.400002	47.400002	48.189999	825056
2017-06-05	46.860001	48.419998	47.709999	47.400002	710199
2017-06-02	46.740002	48.189999	48.040001	47.66	802662
2017-06-01	47.900002	49.169998	48.630001	48.360001	774478
2017-05-31	47.73	49.709999	49.650002	48.32	779144
2017-05-30	49.029999	50.279999	49.93	49.66	663486

charliedemelio

My Watchlist Items

Charts

Profile

FREE

FREE