My Watchlist Items

      No Watchlist
Crude Oil (CLUSD)
   70.768   -0.017057(-0.024102%)

Charts

Profile

Name Crude Oil
Symbol CLUSD
Price 70.768
Change -0.017057
Changes Percentage -0.024102
Day Low 69.916
Day High  72.139
Volume 49086
Avg Volume 388894
Exchange COMMODITY
Open 71.996
Previous Close 71.996
DateLowHighOpenCloseVolume
2021-09-1771.209999 72.720001 72.62000371.959999 104011
2021-09-1671.529999 72.989998 72.65000272.610001 298412
2021-09-1570.650002 73.139999 70.76000272.610001 418665
2021-09-1469.980003 71.220001 70.63999970.459999 414231
2021-09-1369.510002 70.970001 69.73999870.449997 390939
2021-09-1067.68 69.959999 67.97000169.720001 411079
2021-09-0967.559998 69.889999 69.36000168.139999 556451
2021-09-0868.309998 69.75 68.37000369.300003 389325
2021-09-0767.639999 69.480003 69.11000168.349998 481704
2021-09-0668.25 69.480003 69.11000168.889999 112155
2021-09-0369.050003 70.529999 69.76000269.290001 313086
2021-09-0267.839996 70.610001 68.29000169.989998 403314
2021-09-0167.120003 69.239998 68.55000368.589996 399497
2021-08-3168.160004 69.339996 69.1868.5 325853
2021-08-3067.669998 69.639999 69.30000369.209999 360797
2021-08-2767.519997 69.050003 67.7568.739998 326056
2021-08-2667.019997 68.309998 6867.419998 344286
2021-08-2566.919998 68.540001 67.62999768.360001 353742
2021-08-2465.410004 67.800003 65.54000167.540001 335888
2021-08-2361.740002 66 61.95999965.639999 397290
2021-08-2062.110001 64.099998 64.05000362.32 365009
2021-08-1962.630001 64.760002 64.58000263.689999 88237
2021-08-1864.339996 67.480003 66.58000265.459999 121197
2021-08-1766.330002 67.720001 67.4366.589996 235303
2021-08-1665.730003 68.139999 68.12999767.290001 334844
2021-08-1367.769997 69.220001 68.91000468.440002 272033
2021-08-1268.459999 69.620003 69.36000169.089996 352465
2021-08-1166.669998 69.449997 68.51000269.25 513292
2021-08-1066.559998 68.900002 66.84999868.290001 452126
2021-08-0965.150002 67.900002 67.87999766.480003 598381
2021-08-0667.800003 70.18 69.13999968.279999 537136
2021-08-0567.610001 69.349998 68.05999869.089996 416331
2021-08-0467.849998 70.809998 70.3268.150002 582924
2021-08-0369.190002 71.959999 71.51999770.559998 509938
2021-08-0270.550003 73.949997 73.91000471.260002 448200
2021-07-3072.93 74.230003 73.41000473.949997 303700
2021-07-2972.260002 73.68 72.40000273.620003 294462
2021-07-2871.699997 72.599998 71.90000272.389999 318911
2021-07-2771.080002 72.330002 72.22000171.650002 333123
2021-07-2670.559998 72.43 72.1871.910004 395743
2021-07-2371.389999 72.209999 71.70999972.07 274778
2021-07-2269.860001 72.029999 70.22000171.910004 435181
2021-07-2166.440002 70.510002 66.44999770.300003 503030
2021-07-2065.209999 67.650002 66.59999867.419998 561629
2021-07-1965.629997 71.669998 71.48999866.419998 82565
2021-07-1670.410004 72.300003 71.48000371.809998 133926
2021-07-1571.400002 72.959999 72.95999971.650002 368679
2021-07-1472.209999 75.440002 75.16999873.129997 528360
2021-07-1373.68 75.519997 74.1875.25 444078
2021-07-1273.160004 74.93 74.73999874.099998 397931
2021-07-0972.720001 74.760002 73.26000274.559998 422154
2021-07-0870.760002 73.260002 72.16999872.940002 529690
2021-07-0771.07 74.860001 73.84999872.199997 607971
2021-07-0672.940002 76.980003 75.34999873.370003 714044
2021-07-0574.75 76.389999 75.34999876.360001 148005
2021-07-0274.410004 75.620003 75.01999775.160004 377531
2021-07-0173.389999 76.220001 73.575.230003 615678
2021-06-3072.82 74.139999 73.47000173.470001 383626
2021-06-2971.970001 73.809998 72.77999972.980003 321448
2021-06-2872.620003 74.449997 73.98999872.910004 354701
2021-06-2572.849998 74.18 73.3274.050003 364721
2021-06-2472.32 73.610001 73.27999973.300003 334833
2021-06-2372.82 74.25 72.91000473.080002 429207
2021-06-2272.940002 73.949997 73.41000473.059998 498555
2021-06-2171.150002 73.959999 71.51999773.660004 123662
2021-06-1870.160004 72.169998 71.09999871.639999 139584
2021-06-1769.769997 72.300003 71.65000271.040001 373780
2021-06-1671.610001 72.989998 72.44999772.150002 426775
2021-06-1570.809998 72.489998 71.16000472.120003 336035
2021-06-1470.650002 71.779999 70.65000270.879997 319639
2021-06-1169.68 71.239998 70.09999870.910004 563575
2021-06-1068.68 70.650002 69.76000270.290001 492464
2021-06-0969.459999 70.620003 70.01000269.959999 410820
2021-06-0868.470001 70.269997 69.29000170.050003 441302
2021-06-0768.93 70 69.51999769.230003 365621
2021-06-0468.330002 69.760002 68.91000469.620003 326250
2021-06-0368.190002 69.400002 68.76000268.809998 351367
2021-06-0267.779999 69 67.98999868.830002 332995
2021-06-0166.410004 68.870003 66.6867.720001 570985
2021-05-3166.410004 67.410004 66.6866.910004 108038
2021-05-2866.169998 67.519997 66.94999766.32 390461
2021-05-2765.470001 66.919998 66.16000466.849998 337542
2021-05-2665.25 66.43 66.04000166.209999 376207
2021-05-2565.410004 66.510002 66.01999766.07 497394
2021-05-2463.630001 66.139999 63.86999966.050003 466647
2021-05-2161.560001 64.07 61.88999963.580002 530831
2021-05-2061.889999 63.959999 63.38999962.049999 524168
2021-05-1961.950001 65.349998 65.27999963.360001 101902
2021-05-1864.110001 67.010002 66.33000265.489998 167348
2021-05-1764.830002 66.43 65.566.269997 268476
2021-05-1463.330002 65.620003 63.83000265.370003 383749
2021-05-1363.09 65.809998 65.7563.82 547691
2021-05-1264.970001 66.629997 65.45999966.080002 508519
2021-05-1163.68 65.5 64.90000265.279999 514949
2021-05-1063.950001 65.75 65.5764.919998 448337
2021-05-0763.900002 65.239998 64.90000264.900002 431417
2021-05-0664.5 65.980003 65.26999764.709999 389214
2021-05-0564.919998 66.760002 66.44999765.629997 460066
2021-05-0464.290001 66.190002 64.52999965.690002 370208
2021-05-0362.91 64.68 63.63999964.489998 285969
2021-04-3063.080002 64.949997 64.87999763.580002 400515
2021-04-2963.650002 65.470001 63.70000165.010002 384489
2021-04-2862.669998 64.529999 63.04000163.860001 387683
2021-04-2761.91 63.299999 61.97000162.939999 361536
2021-04-2660.66 62.310001 62.06000161.91 366865
2021-04-2361.25 62.43 61.65000262.139999 345407
2021-04-2260.610001 61.869999 61.11000161.43 344700
2021-04-2160.860001 62.560001 62.38999961.349998 431486
2021-04-2061.5 64.25 63.47000162.439999 476046
2021-04-1962.630001 63.630001 62.9863.380001 74384
2021-04-1662.830002 63.880001 63.3263.130001 87795
2021-04-1562.529999 63.57 62.83000263.459999 243370
2021-04-1460.380001 63.439999 60.43999963.150002 419813
2021-04-1359.639999 60.59 59.63999960.18 349733
2021-04-1258.73 60.77 59.34999859.700001 410218
2021-04-1159.299999 59.779999 59.34999859.490002 10556
2021-04-0959.099998 59.950001 59.75999859.32 351436
2021-04-0858.82 59.93 59.5259.599998 419913
2021-04-0758.119999 60.040001 59.25999859.77 475537
2021-04-0658.619999 60.900002 58.79999959.330002 457348
2021-04-0557.630001 61.5 61.558.650002 438864
2021-04-0460.869999 61.5 61.561.07 4294967000
2021-04-0261.450001 61.450001 61.45000161.450001 605567
2021-04-0158.860001 61.75 59.49000261.450001 605567
2021-03-3158.849998 61.169998 60.45000159.16 414162
2021-03-3059.939999 62.27 61.95999960.549999 388188
2021-03-2959.41 61.77 60.9361.560001 449360
2021-03-2860.389999 61.189999 60.9360.869999 3190289000
2021-03-2658.32 61.360001 58.4860.970001 471996
2021-03-2557.439999 60.860001 60.79999958.560001 580105
2021-03-2457.290001 61.34 57.40000261.18 566291
2021-03-2357.25 61.349998 61.27999957.759998 712317
2021-03-2260.389999 61.900002 61.54999961.549999 404370
2021-03-2160.700001 61.549999 61.54999960.959999 545
2021-03-1958.939999 61.720001 59.56000161.419998 84171
2021-03-1858.200001 64.82 64.41999860 143597
2021-03-1763.599998 65.339996 64.7564.599998 254724
2021-03-1663.799999 65.43 65.33000264.800003 317537
2021-03-1564.129997 66.400002 65.55999865.389999 378009
2021-03-1465.540001 66.400002 65.55999866.220001 17350
2021-03-1265.410004 66.239998 65.95999965.610001 321714
2021-03-1164.540001 66.209999 64.69999766.019997 441063
2021-03-1063.130001 64.959999 63.8464.440002 498488
2021-03-0963.630001 65.980003 64.73000364.010002 554564
2021-03-0864.57 67.980003 66.6865.050003 533376
2021-03-0766.660004 67.980003 66.6867.480003 51320
2021-03-0563.82 66.419998 64.16000466.089996 573168
2021-03-0460.52 64.860001 61.08000263.830002 694628
2021-03-0359.240002 61.990002 59.54999961.279999 465311
2021-03-0259.380001 61.209999 60.2359.75 464133
2021-03-0159.959999 62.919998 61.95000160.639999 456679
2021-02-2861.84 62.919998 61.95000162.57 31295
2021-02-2661.34 63.57 63.45999961.5 472723
2021-02-2562.650002 63.810001 63.38999963.529999 510357
2021-02-2460.970001 63.509998 61.29000163.220001 489933
2021-02-2360.669998 63 62.1661.669998 570677
2021-02-2258.82 61.84 58.88000161.490002 505773
2021-02-2158.82 59.98 58.88000159.810001 34190
2021-02-1958.59 60.290001 60.20000159.240002 102427
2021-02-1859.790001 62.259998 61.6860.52 132035
2021-02-1759.43 61.73 60.24000261.139999 335419
2021-02-1659.330002 60.950001 59.9860.049999 602332
2021-02-1559.860001 60.950001 59.9860.23 270907
2021-02-1459.790001 60.779999 59.83000260.799999 65239
2021-02-1257.41 59.82 57.93999959.470001 480822
2021-02-1157.84 58.709999 58.40000258.240002 380445
2021-02-1058.080002 58.91 58.45000158.68 457535
2021-02-0957.27 58.619999 58.11000158.360001 514698
2021-02-0857 58.139999 57.06000157.970001 399724
2021-02-0757 57.34 57.06000157.34 19456
2021-02-0556.43 57.290001 56.45999956.849998 400833
2021-02-0455.299999 56.580002 55.95999956.23 381404
2021-02-0354.810001 56.330002 55.04999955.689999 448693
2021-02-0253.450001 55.259998 53.4854.759998 463718
2021-02-0151.639999 53.740002 51.99000253.549999 416067
2021-01-3151.639999 52.259998 51.99000252.200001 29198
2021-01-2951.93 53.25 52.15000252.200001 410914
2021-01-2852.040001 53.580002 52.65000252.34 411406
2021-01-2751.849998 53.299999 52.75999852.849998 442376
2021-01-2652.290001 53.25 52.9152.610001 314538
2021-01-2551.82 52.950001 52.16999852.77 349076
2021-01-2452.040001 52.419998 52.16999852.18 18746
2021-01-2251.439999 53.16 53.09999852.27 437484
2021-01-2152.75 53.41 52.9353.130001 352397
2021-01-2053.049999 53.790001 53.13000153.240002 400301
2021-01-1951.759998 53.130001 5252.98 125964
2021-01-1851.759998 52.540001 5252.279999 27266
2021-01-1751.759998 52.32 5252.009998 3954
2021-01-1551.830002 53.830002 53.79999952.360001 390087
2021-01-1452.240002 53.75 52.8453.57 390087
2021-01-1352.580002 53.93 53.31000152.91 429898
2021-01-1252.07 53.450001 52.1853.209999 400200
2021-01-1151.5 52.700001 52.58000252.25 394822
2021-01-1051.919998 52.700001 52.58000252.07 31329
2021-01-0850.810001 52.75 50.9352.240002 499416
2021-01-0750.389999 51.279999 50.52999950.830002 369292
2021-01-0649.48 50.939999 49.8250.630001 509365
2021-01-0547.240002 50.200001 47.38000149.93 643191
2021-01-0447.18 49.830002 48.40000247.619999 528525
2021-01-0348.110001 48.900002 48.40000248.849998 20549
2020-12-3147.77 48.580002 48.34999848.52 266957
2020-12-3047.610001 48.66 48.13000148.400002 266957
2020-12-2947.68 48.349998 47.72000148 213778
2020-12-2847.5 48.959999 48.2347.619999 238462
2020-12-2747.5 48.279999 48.2348.130001 22297
2020-12-2447.560001 48.619999 48.0948.23 155943
2020-12-2346.16 48.5 46.79000148.119999 344306
2020-12-2246.599998 47.959999 47.9347.02 295737
2020-12-2146.18 48.610001 48.54000147.740002 478098
2020-12-2047.299999 48.610001 48.54000147.5 251
2020-12-1848.099998 49.279999 48.4349.099998 83711
2020-12-1747.810001 48.59 47.84999848.360001 96536
2020-12-1647.169998 47.939999 47.59999847.82 275331
2020-12-1546.540001 47.73 46.99000247.619999 311169
2020-12-1445.689999 47.439999 46.7346.990002 403543
2020-12-1346.470001 46.82 46.7346.639999 8963
2020-12-1146.34 47.290001 46.97000146.57 367305
2020-12-1045.52 47.740002 45.68999946.779999 447529
2020-12-0944.950001 46.240002 45.59999845.52 434976
2020-12-0845.139999 45.93 45.6645.599998 332641
2020-12-0745.360001 46.540001 46.15000245.759998 348871
2020-12-0645.98 46.25 46.15000246.080002 9072
2020-12-0445.610001 46.68 45.63999946.259998 335453
2020-12-0344.66 45.84 44.99000245.639999 350768
2020-12-0243.919998 45.919998 44.38000145.279999 368854
2020-12-0144.119999 45.700001 45.08000244.549999 314919
2020-11-3044.419998 45.799999 45.3445.34 370755
2020-11-2944.689999 45.419998 45.3445.040001 24478
2020-11-2744.549999 46.09 45.90000245.529999 351413
2020-11-2544.73 46.259998 44.8245.709999 417182
2020-11-2442.82 45.200001 42.8444.91 418527
2020-11-2342.290001 43.360001 42.45999943.060001 300717
2020-11-2041.509998 42.32 41.70000142.150002 276340
2020-11-1941.080002 41.98 41.61000141.740002 88144
2020-11-1841.080002 42.459999 41.34999841.82 107013
2020-11-1740.57 41.689999 41.43999941.43 243677
2020-11-1640.150002 42.09 40.16999841.34 378785
2020-11-1540.150002 40.740002 40.16999840.650002 18477
2020-11-1340.060001 40.939999 40.93999940.130001 338187
2020-11-1240.869999 42.189999 41.47000141.119999 401031
2020-11-1141.32 43.060001 41.79000141.450001 443772
2020-11-1039.41 41.84 39.9141.360001 457045
2020-11-0937.16 41.330002 37.3440.290001 622921
2020-11-0837.16 38.380001 37.3438.169998 28773
2020-11-0637.060001 38.610001 38.54000137.139999 411026
2020-11-0538.27 39.349998 39.16999838.790001 298366
2020-11-0437.259998 39.25 38.15000239.150002 437000
2020-11-0336.57 38.32 37.02999937.66 410611
2020-11-0233.639999 37.150002 35.24000236.810001 489204
2020-11-0133.639999 35.279999 35.24000234.48 77800
2020-10-3035.209999 36.599998 36.0735.790001 388971
2020-10-2934.919998 37.759998 37.38999936.169998 568816
2020-10-2836.970001 39.009998 38.97000137.389999 489954
2020-10-2738.509998 39.830002 38.5939.57 339535
2020-10-2638.279999 39.740002 39.68999938.560001 360184
2020-10-2538.830002 39.740002 39.68999939.209999 26156
2020-10-2339.57 40.919998 40.61000139.849998 268931
2020-10-2239.709999 41.02 40.04000140.639999 307494
2020-10-2139.779999 41.59 41.22000140.029999 366899
2020-10-2040.25 41.700001 40.65000241.459999 360574
2020-10-1940.540001 41.220001 40.68999940.830002 75335
2020-10-1840.689999 41.099998 40.68999940.759998 1327
2020-10-1640.080002 41.049999 40.88000140.880001 96488
2020-10-1539.220001 41.290001 41.13000140.959999 248251
2020-10-1439.82 41.16 40.18999941.040001 328295
2020-10-1339.349998 40.529999 39.52999940.200001 375470
2020-10-1239.040001 40.450001 40.40000239.43 322035
2020-10-1139.93 40.450001 40.40000240.27 16795
2020-10-0940.380001 41.470001 41.31000140.599998 331703
2020-10-0839.759998 41.330002 39.99000241.189999 409787
2020-10-0739.279999 40.349998 39.83000239.950001 433065
2020-10-0639.099998 40.860001 39.34999840.669998 400531
2020-10-0537 39.720001 3739.220001 378579
2020-10-0437 37.889999 3737.889999 22109
2020-10-0236.630001 38.650002 38.59999837.049999 391428
2020-10-0137.610001 40.470001 39.90000238.720001 443442
2020-09-3038.68 40.369999 39.1640.220001 340294
2020-09-2938.41 40.700001 40.58000239.290001 379599
2020-09-2839.779999 40.799999 40.0740.599998 226425
2020-09-2739.939999 40.259998 40.0740.09 6375
2020-09-2539.709999 40.639999 40.15000240.25 229025
2020-09-2439.119999 40.369999 39.59999840.310001 269992
2020-09-2339.259998 40.75 39.75999839.93 318754
2020-09-2239 40.02 39.63000139.599998 287807
2020-09-2138.66 41.27 40.9839.310001 66195
2020-09-1840.299999 41.490002 40.97000141.110001 85906
2020-09-1739.419998 41.220001 40.18999940.970001 280669
2020-09-1638.349998 40.34 38.34999840.16 367612
2020-09-1537.060001 38.57 37.27999938.279999 348861
2020-09-1436.82 37.68 37.3237.259998 347563
2020-09-1337.02 37.57 37.3237.330002 6781
2020-09-1136.669998 37.82 37.00999837.330002 363787
2020-09-1036.93 38.18 37.79999937.299999 367555
2020-09-0936.16 38.450001 36.79000138.049999 455356
2020-09-0836.130001 39.59 39.4836.759998 720975
2020-09-0738.549999 39.59 39.4839.110001 129297
2020-09-0638.549999 39.59 39.4839.25 29194
2020-09-0439.349998 41.869999 41.2539.77 444184
2020-09-0340.220001 41.790001 41.63000141.369999 417634
2020-09-0241.23 43.209999 43.0241.509998 421771
2020-09-0142.720001 43.43 42.83000242.759998 285146
2020-08-3142.560001 43.57 42.9142.610001 236877
2020-08-3042.900002 43.060001 42.9143.029999 117239
2020-08-2842.689999 43.419998 42.9842.970001 272800
2020-08-2742.360001 43.5 43.45000143.040001 320968
2020-08-2643 43.779999 43.38999943.389999 262243
2020-08-2542.310001 43.57 42.36000143.349998 330800
2020-08-2442.23 42.889999 42.4842.619999 294731
2020-08-2342.310001 42.700001 42.4842.459999 657399
2020-08-2141.459999 42.959999 42.7542.34 345368
2020-08-2041.5 42.790001 42.74000242.580002 377070
2020-08-1942.360001 43.029999 42.59999842.93 81299
2020-08-1842.110001 42.990002 42.79000142.889999 111628
2020-08-1741.799999 42.970001 42.24000242.889999 208429
2020-08-1642.09 42.419998 42.24000242.27 356403
2020-08-1441.619999 42.57 42.33000242.009998 310866
2020-08-1342.09 42.84 42.5742.240002 329507
2020-08-1241.529999 42.900002 41.61999942.669998 397831
2020-08-1141.48 42.939999 41.9841.610001 432843
2020-08-1041.169998 42.330002 41.541.939999 367796
2020-08-0941.169998 41.700001 41.541.599998 441570
2020-08-0741.060001 42.220001 41.97000141.220001 398997
2020-08-0641.610001 42.650002 42.18999941.950001 359610
2020-08-0541.470001 43.52 41.56000142.189999 491268
2020-08-0440.139999 42.080002 40.77999941.700001 451575
2020-08-0339.580002 41.240002 40.38999941.009998 338326
2020-08-0239.98 40.43 40.38999940.18 353141
2020-07-3139.66 40.549999 40.3440.27 318788
2020-07-3038.720001 41.389999 41.3239.919998 487325
2020-07-2940.93 41.57 41.13000141.27 295855
2020-07-2840.849998 41.93 41.65000241.040001 276804
2020-07-2740.48 41.82 41.25999841.599998 377714
2020-07-2640.91 41.380001 41.25999841.110001 467510
2020-07-2440.66 41.669998 41.06000141.290001 353159
2020-07-2340.830002 42.360001 41.95000141.07 389412
2020-07-2241.139999 42.029999 41.54000141.900002 333647
2020-07-2140.639999 42.400002 40.65000241.959999 389117
2020-07-2039.830002 40.91 40.63999940.810001 60179
2020-07-1940.459999 40.650002 40.63999940.630001 7030
2020-07-1740.02 40.900002 40.72000140.59 88220
2020-07-1640.52 41.18 40.97000140.75 200101
2020-07-1540.080002 41.259998 40.54999941.200001 352542
2020-07-1439.07 40.57 39.59999840.290001 426971
2020-07-1339.470001 40.720001 40.34999840.099998 370715
2020-07-1239.93 40.529999 40.34999840.220001 640687
2020-07-1038.540001 40.77 39.58000240.549999 393149
2020-07-0939.27 40.990002 40.86999939.619999 367386
2020-07-0840.299999 41.080002 40.4840.900002 286740
2020-07-0739.900002 40.950001 40.6840.619999 256596
2020-07-0640.150002 41.080002 40.31000140.650002 273028
2020-07-0540.200001 40.529999 40.31000140.400002 280157
2020-07-0339.84 40.5 40.38000140.32 81901
2020-07-0239.459999 40.740002 39.77999939.82 326235
2020-07-0139.049999 40.580002 39.8439.27 386998
2020-06-3038.849998 40.080002 39.63999939.700001 349492
2020-06-2937.5 39.889999 37.95999938.490002 327055
2020-06-2837.68 38.119999 37.95999937.849998 631650
2020-06-2637.790001 39.349998 39.0938.720001 338747
2020-06-2537.080002 39.23 38.04999938.009998 437229
2020-06-2437.310001 40.540001 39.99000240.369999 483384
2020-06-2339.759998 41.630001 40.6840.73 356573
2020-06-2239 40.77 39.0239.830002 307241
2020-06-2139.119999 39.77 39.1839.77 252
2020-06-1938.509998 40.599998 39.02999939.049999 480714
2020-06-1837.400002 39.169998 3838.209999 331831
2020-06-1737.48 39.009998 38.20999938.650002 277954
2020-06-1636.380001 39.060001 37.04999937.119999 339007
2020-06-1534.360001 37.259998 36.02999936.259998 353541
2020-06-1435.330002 36.119999 36.02999935.59 770353
2020-06-1234.880001 36.990002 35.63999936.560001 150899143
2020-06-1135.41 38.57 38.3235.790001 209485989
2020-06-1037.73 39.91 38.18999938.73 150202639
2020-06-0937.07 39.099998 38.54999938.389999 172221895
2020-06-0837.959999 40.25 39.9338.59 200761658
2020-06-0739.279999 40.439999 39.4140.419998 1508496
2020-06-0537.310001 39.68 37.40000238.970001 161925648
2020-06-0436.419998 37.619999 36.5237.25 119511139
2020-06-0336.450001 37.080002 36.75999836.599998 14190
2020-06-0236.799999 37.880001 36.86000137.5 27790
2020-06-0135.279999 35.66 35.56000135.48 12216
2020-05-3134.759998 35.900002 35.20999935.349998 32217
2020-05-2932.360001 35.77 33.6835.490002 420891
2020-05-2832.959999 33.77 33.6833.299999 17568
2020-05-2731.139999 32.389999 32.09999831.67 34740
2020-05-2633.740002 34.220001 34.13999933.950001 16472
2020-05-2432.790001 33.09 33.06000133 460067
2020-05-2231.32 33.639999 31.8433.560001 234556276
2020-05-2133.259998 34.66 33.6633.889999 165892745
2020-05-2031.629999 33.779999 31.6733.599998 162020714
2020-05-1931.34 33.150002 32.54999932.360001 1172441
2020-05-1830.43 33.439999 30.4933.23 15106613
2020-05-1729.530001 30.32 29.53000130.27 45586
2020-05-1527.690001 29.92 27.8429.65 32483447
2020-05-1425.440001 27.959999 25.4827.73 44854164
2020-05-1324.790001 26.450001 25.5925.690001 46534496
2020-05-1224.219999 26.23 24.37999925.23 58446322
2020-05-1123.67 25.58 24.54999924.51 66964302
2020-05-1024.129999 24.75 24.524.66 347100
2020-05-0823.34 24.99 23.87999924.629999 77581336
2020-05-0722.940001 26.74 23.9823.59 122681614
2020-05-0622.58 25.58 24.4323.780001 171213275
2020-05-0521.610001 26.08 21.80999925.790001 168837572
2020-05-0418.049999 21.42 19.11000119.780001 286630
2020-05-0318.5 19.530001 19.1718.610001 1107707
2020-05-0118.07 20.48 19.04000118.84 368386
2020-04-3015.45 19.440001 15.6415.06 501420
2020-04-2912.67 16.780001 13.3512.34 510049
2020-04-2810.07 13.85 11.113.4 411961998
2020-04-2711.88 15.69 15.6912.34 282967221
2020-04-2616.440001 16.790001 16.516.67 967319
2020-04-2415.64 17.969999 17.8317.18 269789277
2020-04-2314.45 18.26 15.0417.17 360636800
2020-04-2210.26 16.18 13.1211.57 1141771
2020-04-210.01 13.86 1.49.06 1771636
2020-04-20-39.439999 15.31 15.27-2.72 72609436
2020-04-1916.93 17.559999 17.55999917.040001 343713
2020-04-1717.309999 19.75 19.70999918.120001 111353145
2020-04-1619.42 20.4 20.0119.9 147195040
2020-04-1519.200001 20.620001 20.61000120.290001 237443066
2020-04-1419.950001 22.799999 22.70999920.860001 278725912
2020-04-1322.299999 24 23.87000122.92 351557434
2020-04-1222.030001 24.74 24.623.190001 4891149
2020-04-0922.57 28.360001 25.95000123.190001 390788314
2020-04-0823.74 26.610001 24.9226.41 281838965
2020-04-0723.540001 27.24 26.3426.08 686575
2020-04-0625.91 28.24 27.3526.83 383195654
2020-04-0525.280001 27.25 26.0927.18 118541
2020-04-0323.68 29.129999 24.11000129 459935470
2020-04-0221.219999 27.379999 21.2524.77 437151540
2020-04-0119.9 21.549999 20.54999921.190001 287464316
2020-03-3120.01 21.889999 21.29000120.280001 291017478
2020-03-3019.27 20.860001 20.4920.48 330406475
2020-03-2919.92 20.93 20.9320.280001 3327282
2020-03-2720.879999 23.139999 23.0821.84 250723427
2020-03-2622.379999 24.219999 24.1723.049999 270451784
2020-03-2522.91 25.07 24.8324.309999 290110034
2020-03-2423.09 25.16 24.13999924.549999 300012410
2020-03-2321.790001 24.6 22.70999924.450001 409601397
2020-03-2220.799999 23.07 22.6621.540001 3636920
2020-03-2022.389999 28.49 25.5925.91 1092222
2020-03-1921.77 28.280001 22.8220.83 1079855
2020-03-1820.52 27.6 27.29999927.33 912915
2020-03-1726.629999 30.299999 28.69000128.700001 521494
2020-03-1628.1 33.75 33.7531.73 663525
2020-03-1529.75 33.75 33.7530.41 3821877
2020-03-1331.129999 33.869999 31.1832.93 331620435
2020-03-1230.02 33.630001 33.0732.98 963502
2020-03-1132.560001 36.349998 34.61999934.360001 824665
2020-03-1030.200001 35.02 30.37000131.129999 997569
2020-03-0927.34 34.880001 32.86999941.279999 1693652
2020-03-0830 33.59 32.86999932.540001 9965471
2020-03-0641.049999 46.380001 46.0945.900002 1204734
2020-03-0545.650002 47.57 47.13000146.779999 683404
2020-03-0446.650002 48.41 46.93999947.18 724225
2020-03-0346.470001 48.66 47.72000146.75 985670
2020-03-0243.32 47.560001 43.70000144.759998 918575
2020-03-0143.41 44.700001 43.72000144.57 1006074
2020-02-2843.849998 47.029999 46.49000247.09 1059301
2020-02-2745.880001 48.380001 47.93999946.810001 447356482
2020-02-2648.299999 50.439999 50.08000248.73 764989
2020-02-2549.689999 52.02 51.36999949.900002 765515
2020-02-2450.450001 52.639999 52.59999851.43 707555
2020-02-2351.66 52.639999 52.59999852.080002 1339288
2020-02-2152.549999 53.860001 53.74000253.380001 676179
2020-02-2053.220001 54.5 53.553.779999 113683
2020-02-1951.93 53.66 52.11999953.290001 221774
2020-02-1850.880001 52.41 52.2352.049999 607343
2020-02-1751.709999 52.41 52.2351.799999 74631
2020-02-1652.099998 52.41 52.20000152.18 19935
2020-02-1451.32 52.34 51.50999852.049999 745400
2020-02-1350.599998 51.959999 51.72000151.419998 795256
2020-02-1249.950001 51.73 49.95999951.169998 725733
2020-02-1149.580002 50.689999 49.61000149.939999 715894
2020-02-1049.419998 50.490002 50.11999949.57 768345
2020-02-0949.560001 50.16 50.11000149.759998 479627
2020-02-0750.09 51.48 51.11000150.32 750659
2020-02-0650.240002 52.200001 51.16999850.950001 887946
2020-02-0549.470001 51.880001 49.50999850.75 859357
2020-02-0449.310001 51.549999 49.93999949.610001 876044
2020-02-0349.799999 51.970001 51.00999850.110001 827907
2020-02-0250.580002 51.27 51.00999851.009998 568976
2020-01-3150.970001 53.360001 52.91999851.560001 720123
2020-01-3051.66 53.200001 53.0952.139999 624979
2020-01-2952.810001 54.369999 53.97000153.330002 633963
2020-01-2852.68 54.060001 52.7753.48 712880
2020-01-2752.130001 53.709999 53.70000153.139999 586195
2020-01-2652.150002 53.709999 53.70000152.639999 1009546
2020-01-2453.849998 55.950001 55.68999954.189999 703995
2020-01-2354.77 56.27 56.11000155.59 620119
2020-01-2256.029999 58.380001 58.25999856.740002 648335
2020-01-2157.68 59.73 59.16999858.34 122561
2020-01-2058.490002 59.73 58.5958.490002 10719
2020-01-1959.119999 59.73 59.3259.25 49347
2020-01-1758.27 58.98 58.5958.540001 182871
2020-01-1657.560001 58.869999 58.09999858.52 433169
2020-01-1557.360001 58.360001 58.20000157.810001 507714
2020-01-1457.720001 58.720001 58.02999958.23 584002
2020-01-1357.91 59.27 59.04000158.080002 596186
2020-01-1258.59 59.119999 59.04000158.880001 231051
2020-01-1058.849998 59.779999 59.61000159.040001 750933
2020-01-0958.66 60.310001 59.99000259.560001 1205710
2020-01-0859.150002 65.650002 62.8459.610001 582649
2020-01-0762.110001 63.150002 62.9162.700001 724236
2020-01-0662.639999 64.720001 63.70999963.27 885861
2020-01-0563.599998 64.269997 63.70999963.68 571330
2020-01-0361.130001 64.089996 61.1863.049999 486873
2020-01-0260.639999 61.599998 61.59999861.18 494535
2019-12-3160.630001 61.880001 61.6861.060001 427149
2019-12-3061.09 62.34 61.70999961.68 351899
2019-12-2961.639999 61.740002 61.70999961.700001 58562
2019-12-2761.240002 61.970001 61.7361.720001 265091
2019-12-2661.060001 61.830002 61.20000161.68 204535
2019-12-2360.099998 60.77 60.4160.52 552517
2019-12-2260.330002 60.439999 60.4160.389999 58101
2019-12-2060.02 61.200001 61.11000160.439999 426341
2019-12-1960.790001 61.470001 60.86000161.220001 131071
2019-12-1860.32 61.18 60.54999960.93 163744
2019-12-1760.029999 61.060001 60.2360.939999 347395
2019-12-1659.709999 60.34 59.86999960.209999 512288
2019-12-1559.709999 59.900002 59.90000259.830002 112919
2019-12-1359.27 60.48 59.36000160.07 530851
2019-12-1258.75 59.720001 58.88000159.18 589650
2019-12-1158.110001 59.220001 59.06000158.759998 566822
2019-12-1058.52 59.52 58.91999859.240002 511561
2019-12-0958.23 59.25 59.11000159.02 679609
2019-12-0859 59.23 59.11000159.040001 134188
2019-12-0657.700001 59.849998 58.3259.200001 649461
2019-12-0558.099998 59.119999 58.36000158.43 760541
2019-12-0456.279999 58.66 56.4358.43 560554
2019-12-0355.349998 56.799999 55.95999956.099998 616423
2019-12-0255.419998 56.669998 55.47000155.959999 718724
2019-12-0155.419998 55.84 55.47000155.759998 300123
2019-11-2757.509998 58.68 58.2758.110001 443816
2019-11-2657.759998 58.560001 57.91999858.41 420642
2019-11-2557.209999 58.150002 57.91999858.009998 508244
2019-11-2457.82 58.049999 57.91999857.98 124525
2019-11-2257.5 58.740002 58.31000157.77 593533
2019-11-2156.599998 58.669998 5758.580002 674891
2019-11-2054.759998 57.25 55.1657.110001 121214
2019-11-1955.040001 57.110001 56.90000255.209999 159328
2019-11-1856.549999 58.09 57.88000157.049999 375993
2019-11-1556.43 57.970001 56.9157.720001 516832
2019-11-1456.630001 57.790001 57.38999956.77 547635
2019-11-1356.200001 57.529999 56.79000157.119999 586568
2019-11-1256.540001 57.549999 56.88999956.799999 498981
2019-11-1156.25 57.400002 57.40000256.860001 636941
2019-11-0855.759998 57.48 57.08000257.240002 678165
2019-11-0756.27 57.880001 56.34999857.150002 623258
2019-11-0656.110001 57.849998 57.25999856.349998 435319
2019-11-0556.299999 57.5 56.56000157.23 580350
2019-11-0455.830002 57.43 56.4156.540001 538117
2019-11-0154.07 56.330002 54.15000256.200001 677419
2019-10-3153.709999 55.59 54.90000254.18 659328
2019-10-3054.419998 55.73 55.52999955.060001 521457
2019-10-2954.610001 55.91 55.79999955.540001 437020
2019-10-2855.580002 56.919998 56.65000255.810001 445020
2019-10-2555.599998 56.740002 56.0756.66 480764
2019-10-2455.41 56.509998 55.90000256.23 620202
2019-10-2353.619999 56.07 54.29999955.970001 506573
2019-10-2253.099998 54.619999 53.38999954.16 95979
2019-10-2152.709999 54.029999 53.70999953.310001 174477
2019-10-1853.349998 54.619999 54.0953.779999 418422
2019-10-1752.619999 54.16 52.99000253.93 451643
2019-10-1652.52 53.740002 52.91999853.360001 511249
2019-10-1552.389999 53.790001 53.50999852.810001 467643
2019-10-1452.77 54.900002 54.90000253.59 467643
2019-10-1153.639999 54.93 53.88000154.700001 613944
2019-10-1051.380001 53.970001 52.68999953.549999 632666
2019-10-0952.310001 53.740002 52.5752.59 658324
2019-10-0851.810001 53.27 52.81000152.630001 549019
2019-10-0752.59 54.060001 52.68999952.75 541104
2019-10-0452.040001 53.349998 52.29000152.810001 642466
2019-10-0350.990002 52.91 52.47000152.450001 590306
2019-10-0252.169998 54.419998 5452.639999 589176
2019-10-0153.049999 54.84 54.27999953.619999 532522
2019-09-3053.98 56.57 56.54000154.07 712966
2019-09-2754.75 56.759998 56.50999855.91 599653
2019-09-2655.41 56.84 56.68999956.41 563550
2019-09-2555.549999 57.02 56.70000156.490002 591529
2019-09-2456.689999 58.490002 58.43999957.290001 526785
2019-09-2357.369999 59.389999 59.2558.639999 576019
2019-09-2057.790001 59.099998 58.65000258.09 112327
2019-09-1958.009998 59.540001 58.20000158.130001 216961
2019-09-1857.669998 59.43 58.81000158.110001 993237
2019-09-1758.459999 62.59 61.95999959.34 1404916
2019-09-1658.77 63.380001 61.4862.900002 599470
2019-09-1354.439999 55.68 55.15000254.849998 845977
2019-09-1254 56.34 55.9355.09 858772
2019-09-1155.610001 58.299999 57.88999955.75 755472
2019-09-1057.200001 58.759998 58.02999957.400002 646993
2019-09-0956.580002 58.16 56.79999957.849998 714294
2019-09-0654.830002 56.950001 56.18999956.52 712466
2019-09-0555.75 57.759998 55.95000156.299999 682298
2019-09-0453.84 56.580002 53.91999856.259998 970804
2019-09-0352.84 55.240002 5553.939999 708268
2019-08-3054.549999 56.720001 56.63000155.099998 630760
2019-08-2955.43 56.889999 55.88000156.709999 674048
2019-08-2855.34 56.75 55.70999955.779999 596624
2019-08-2753.689999 55.720001 53.75999854.93 679022
2019-08-2652.959999 55.259998 53.2553.639999 807151
2019-08-2353.240002 55.599998 55.34999854.169998 621573
2019-08-2254.849998 56.459999 55.93999955.349998 704035
2019-08-2155.549999 57.130001 56.04999955.68 659258
2019-08-2055.279999 56.599998 56.09999856.34 113571
2019-08-1954.84 56.41 54.95999956.209999 168345
2019-08-1654.259998 55.669998 54.74000254.869999 527866
2019-08-1553.77 55.330002 54.90000254.470001 718293
2019-08-1453.970001 56.849998 56.74000255.23 783486
2019-08-1354.209999 57.470001 54.7357.099998 611027
2019-08-1253.540001 55.18 54.3254.93 726386
2019-08-0952.369999 54.919998 52.88000154.5 724762
2019-08-0851.939999 53.060001 52.33000252.540001 1063214
2019-08-0750.52 53.77 53.41999851.09 682794
2019-08-0653.290001 55.419998 54.95000153.630001 823844
2019-08-0554.220001 55.610001 55.38000154.689999 739810
2019-08-0254.150002 56.049999 54.54000155.66 886748
2019-08-0153.59 57.990002 57.84999853.950001 614001
2019-07-3157.810001 58.82 58.3458.580002 547401
2019-07-3056.959999 58.470001 57.0758.049999 529742
2019-07-2955.810001 57.099998 56.20000156.869999 476785
2019-07-2655.68 56.57 55.9356.200001 559282
2019-07-2555.810001 56.990002 55.90000256.02 745248
2019-07-2455.330002 57.639999 57.2355.880001 521876
2019-07-2355.740002 57.470001 56.16999856.77 619483
2019-07-2255.720001 56.84 56.22000156.220001 105217
2019-07-1954.990002 56.360001 55.72000155.630001 215361
2019-07-1854.720001 57.32 56.59999855.299999 504432
2019-07-1756.209999 58.360001 57.5256.779999 712540
2019-07-1657.07 60.060001 59.25999857.619999 566818
2019-07-1559.200001 60.919998 60.2559.580002 469029
2019-07-1259.93 60.740002 60.45999960.209999 573019
2019-07-1160.139999 60.939999 60.43999960.200001 690656
2019-07-1058.349998 60.529999 58.40000260.43 551872
2019-07-0957.290001 59.099998 57.56000157.830002 540861
2019-07-0857.299999 58.459999 57.7757.66 698015
2019-07-0556.290001 57.82 57.38000157.509998 600131
2019-07-0256.09 59.43 59.13999956.25 674887
2019-07-0158.34 60.279999 59.2759.09 556101
2019-06-2857.75 59.799999 59.22000158.470001 531405
2019-06-2758.610001 59.73 59.2759.43 686817
2019-06-2658.650002 59.93 58.8459.380001 673140
2019-06-2557.200001 58.84 57.74000257.830002 597164
2019-06-2456.75 58.220001 57.72000157.900002 676047
2019-06-2156.66 57.98 57.25999857.43 854514
2019-06-2054.110001 57.02 54.11999956.650002 122838
2019-06-1953.279999 54.419998 54.0953.759998 181640
2019-06-1851.5 54.310001 51.95000153.900002 397868
2019-06-1751.580002 52.740002 52.551.93 574229
2019-06-1451.700001 52.98 52.1852.509998 945024
2019-06-1350.919998 53.450001 51.0752.279999 786105
2019-06-1250.720001 53.049999 53.04000151.139999 642940
2019-06-1152.91 54.040001 53.4353.27 687146
2019-06-1053.049999 54.84 54.24000253.259998 828133
2019-06-0752.619999 54.32 53.09999853.990002 790067
2019-06-0651.169998 53.299999 51.6652.59 943186
2019-06-0550.599998 53.41 52.86000151.68 831625
2019-06-0452.43 53.779999 52.88999953.48 984308
2019-06-0352.110001 54.630001 53.41999853.25 1031488
2019-05-3153.049999 56.610001 56.45999953.5 842281
2019-05-3056.330002 59.700001 59.11999956.59 1124959
2019-05-2956.880001 59.139999 59.0758.810001 1020323
2019-05-2858.130001 59.57 58.93999959.139999 758099
2019-05-2457.5 59.099998 58.20999958.630001 1108052
2019-05-2357.330002 61.290001 61.2757.91 766728
2019-05-2261.029999 62.779999 62.63999961.419998 641680
2019-05-2162.75 63.599998 63.27999962.990002 131888
2019-05-2062.450001 63.810001 63.52999963.099998 215802
2019-05-1762.52 63.639999 63.11999962.759998 545679
2019-05-1662.080002 63.48 62.11999962.869999 723001
2019-05-1560.849998 62.34 61.36999962.02 751668
2019-05-1460.689999 62.110001 60.86000161.779999 1003106
2019-05-1360.639999 63.330002 61.65000261.040001 786494
2019-05-1061.419998 62.490002 61.63999961.66 769583
2019-05-0960.919998 62.209999 62.0261.700001 791769
2019-05-0861.07 62.369999 61.43999962.119999 842810
2019-05-0760.66 62.490002 62.16999861.400002 768810
2019-05-0660.040001 62.950001 61.4362.25 646866
2019-05-0361.299999 62.52 61.54999961.939999 914661
2019-05-0260.950001 63.68 63.61000161.810001 676872
2019-05-0162.77 63.93 63.40000263.599998 750494
2019-04-3063.299999 64.75 63.58000263.91 654076
2019-04-2962.459999 63.689999 62.95000163.5 1000836
2019-04-2662.279999 65.18 65.12999763.299999 603001
2019-04-2564.900002 66.279999 65.80999865.209999 678386
2019-04-2465.660004 66.43 66.16999865.889999 700598
2019-04-2365.580002 66.599998 65.7566.300003 763527
2019-04-2264 65.919998 6465.699997 148238
2019-04-1863.459999 64.160004 63.7564 235376
2019-04-1763.66 64.610001 64.3263.759998 547469
2019-04-1662.990002 64.370003 63.5764.050003 555858
2019-04-1563.029999 63.84 63.75999863.400002 625588
2019-04-1263.66 64.650002 63.70999963.889999 760504
2019-04-1163.310001 64.489998 64.48000363.580002 722216
2019-04-1064.050003 64.699997 64.22000164.610001 790677
2019-04-0963.68 64.790001 64.40000263.98 895767
2019-04-0863.130001 64.480003 63.33000264.400002 686862
2019-04-0561.82 63.34 62.1863.080002 684973
2019-04-0461.889999 62.77 62.562.099998 799672
2019-04-0362.049999 62.990002 62.63999962.459999 793227
2019-04-0261.599998 62.75 61.81000162.580002 670808
2019-04-0160.130001 61.799999 60.24000261.59 705559
2019-03-2959.41 60.73 59.52999960.139999 712209
2019-03-2858.200001 59.560001 59.40000259.299999 732150
2019-03-2758.810001 60.220001 60.02999959.41 685988
2019-03-2659.040001 60.380001 59.11999959.939999 705399
2019-03-2558.169998 59.349998 58.9858.82 738840
2019-03-2258.279999 60.07 59.86999959.040001 655380
2019-03-2159.66 60.389999 59.99000259.98 786342
2019-03-2058.389999 60.119999 59.0259.830002 114822
2019-03-1958.619999 59.57 59.00999859.029999 157241
2019-03-1858.049999 59.23 58.45000159.09 507393
2019-03-1557.740002 58.950001 58.50999858.52 567604
2019-03-1458 58.740002 58.34999858.610001 610616
2019-03-1357.009998 58.48 57.0958.259998 652798
2019-03-1256.740002 57.549999 56.75999856.869999 597156
2019-03-1155.959999 57.009998 56.0756.790001 747358
2019-03-0854.52 56.509998 56.4356.07 628824
2019-03-0756.080002 56.990002 56.20000156.66 637677
2019-03-0655.419998 56.400002 56.27999956.220001 538399
2019-03-0556.09 57.189999 56.45000156.560001 549396
2019-03-0455.810001 57 55.83000256.59 684186
2019-03-0155.57 57.880001 57.22000155.799999 496678
2019-02-2856.43 57.43 5757.220001 577227
2019-02-2755.720001 57.389999 55.95000156.939999 538919
2019-02-2655.02 56.080002 55.45999955.5 723012
2019-02-2555.080002 57.529999 57.16999855.48 513439
2019-02-2256.709999 57.810001 56.8457.259998 546202
2019-02-2156.639999 57.610001 57.24000256.959999 685111
2019-02-2055.48 57.549999 55.93999956.919998 153728
2019-02-1955.290001 56.330002 55.77999956.09 276907
2019-02-1554.240002 55.869999 54.4855.59 623546
2019-02-1453.080002 54.68 53.95999954.41 706552
2019-02-1353.27 54.599998 53.34999853.900002 708312
2019-02-1252.290001 54.049999 52.47000153.099998 750242
2019-02-1151.23 52.779999 52.6652.41 621003
2019-02-0852.080002 52.990002 52.5952.720001 749010
2019-02-0751.799999 54.209999 53.93999952.639999 606720
2019-02-0652.860001 54.299999 53.7354.009998 609756
2019-02-0553.470001 55.209999 54.86000153.66 622472
2019-02-0453.290001 55.75 55.3254.560001 689566
2019-02-0153.369999 55.66 54.00999855.259998 718650
2019-01-3153.619999 55.369999 54.27999953.790001 731312
2019-01-3053.09 54.93 53.24000254.23 660527
2019-01-2951.84 53.93 52.11999953.310001 650667
2019-01-2851.330002 53.639999 53.56000151.990002 593385
2019-01-2552.91 53.939999 53.16999853.689999 714415
2019-01-2452.07 53.470001 52.45000153.130001 702866
2019-01-2351.860001 53.639999 52.95000152.619999 951158
2019-01-2251.799999 54.240002 53.7352.57 193099
2019-01-1852.09 53.919998 52.2353.799999 288560
2019-01-1750.98 52.580002 52.29999952.07 694182
2019-01-1651.259998 52.52 5252.310001 664183
2019-01-1550.639999 52.299999 50.77999952.110001 791527
2019-01-1450.380001 52.110001 51.7350.509998 812339
2019-01-1151.18 53.310001 52.27999951.59 821782
2019-01-1051.369999 52.779999 52.1852.59 891922
2019-01-0949.709999 52.580002 49.79999952.360001 765981
2019-01-0848.310001 49.950001 48.7349.779999 819939
2019-01-0748.110001 49.790001 48.29999948.52 817277
2019-01-0446.650002 49.220001 46.90000247.959999 788718
2019-01-0345.349998 47.490002 46.25999847.09 850480
2019-01-0244.349998 47.779999 45.79999946.540001 476970
2018-12-3144.73 46.529999 45.22000145.41 564385
2018-12-2844.419998 46.220001 45.43999945.330002 665590
2018-12-2744.369999 46.700001 46.58000244.610001 698408
2018-12-2642.52 47 42.84999846.220001 415859
2018-12-2145.130001 46.77 46.2545.59 794130
2018-12-2045.669998 47.509998 47.38999945.880001 817721
2018-12-1945.93 48 45.9347.200001 120101
2018-12-1845.790001 49.59 49.1646.240002 211257
2018-12-1749.009998 51.869999 51.2549.880001 526839
2018-12-1450.84 52.950001 52.83000251.200001 733627
2018-12-1350.349998 53.27 51.20000152.580002 730810
2018-12-1250.939999 52.880001 51.95000151.150002 665262
2018-12-1150.700001 52.43 50.88999951.650002 733225
2018-12-1050.529999 52.810001 52.02999951 987717
2018-12-0750.599998 54.220001 51.75999852.610001 987266
2018-12-0650.080002 53.299999 52.9351.490002 624914
2018-12-0452.43 54.549999 53.13000153.25 758010
2018-12-0352.029999 53.849998 52.45000152.950001 796714
2018-11-3049.650002 51.790001 51.2750.93 812721
2018-11-2949.41 52.200001 50.31000151.450001 831688
2018-11-2850.060001 52.560001 52.0950.290001 764010
2018-11-2750.299999 52.380001 51.54000151.560001 663108
2018-11-2650.099998 52.25 50.61999951.630001 1014667
2018-11-2153.389999 55.860001 53.38999954.630001 983120
2018-11-2052.77 57.439999 57.38999953.43 699684
2018-11-1955.080002 57.330002 56.72000156.759998 159001
2018-11-1655.889999 57.959999 56.58000256.459999 256499
2018-11-1555.59 57.259998 56.0256.459999 844696
2018-11-1455.130001 57.369999 55.2756.25 1095643
2018-11-1354.75 59.349998 58.88000155.689999 806219
2018-11-1258.68 61.279999 60.70000159.93 821729
2018-11-0959.259998 60.790001 60.7560.189999 764546
2018-11-0860.400002 62.419998 61.63999960.669998 866628
2018-11-0761.200001 63.18 61.74000261.669998 761240
2018-11-0661.310001 63.32 62.70000162.209999 609129
2018-11-0562.52 64.139999 62.99000263.099998 708906
2018-11-0262.630001 63.950001 63.563.139999 790286
2018-11-0163.110001 65.389999 64.87999763.689999 666487
2018-10-3164.809998 67 66.3265.309998 680441
2018-10-3065.330002 67.260002 66.6866.18 477487
2018-10-2966.290001 67.949997 67.55000367.040001 595211
2018-10-2666.199997 67.879997 66.94999767.589996 573096
2018-10-2565.989998 67.650002 66.36000167.330002 775963
2018-10-2466.050003 67.720001 66.16999866.82 853265
2018-10-2365.739998 69.660004 69.55000366.43 513770
2018-10-2268.269997 69.650002 69.41000469.169998 108311
2018-10-1968.559998 69.769997 68.6869.120003 215337
2018-10-1868.470001 70.029999 70.02999968.650002 651584
2018-10-1769.43 72.43 72.16999869.75 535003
2018-10-1671.019997 72.290001 71.72000171.919998 568610
2018-10-1570.849998 72.699997 71.84999871.779999 626668
2018-10-1270.639999 72.010002 70.98999871.339996 783962
2018-10-1170.510002 72.760002 72.6870.970001 652737
2018-10-1072.379997 75.080002 74.66000473.169998 623537
2018-10-0974 75.279999 74.20999974.959999 554938
2018-10-0873.07 74.580002 74.40000274.290001 613218
2018-10-0573.839996 75.220001 74.66999874.339996 687949
2018-10-0473.879997 76.470001 76.1874.330002 698817
2018-10-0374.300003 76.900002 75.12000376.410004 463615
2018-10-0274.93 75.910004 75.41999875.230003 601451
2018-10-0172.949997 75.769997 73.29000175.300003 544047
2018-09-2871.879997 73.730003 72.1873.25 454549
2018-09-2771.709999 72.599998 72.01000272.120003 464463
2018-09-2671.470001 72.379997 72.08999671.57 551280
2018-09-2571.889999 72.779999 72.2572.279999 576894
2018-09-2471.139999 72.739998 71.13999972.080002 855943
2018-09-2169.980003 71.800003 70.19999770.779999 607520
2018-09-2070.730003 71.809998 71.38999970.800003 125208
2018-09-1969.650002 71.5 69.70999971.120003 234202
2018-09-1868.529999 70.419998 68.80000369.849998 422294
2018-09-1768.529999 69.720001 68.9368.910004 611075
2018-09-1467.940002 69.910004 68.79000168.989998 684937
2018-09-1368.349998 70.279999 70.23999868.589996 800543
2018-09-1269.5 71.260002 69.88999970.370003 676869
2018-09-1167.480003 70.010002 67.52999969.25 571174
2018-09-1067.330002 68.519997 67.8267.540001 530895
2018-09-0766.860001 68.080002 67.87999767.75 633824
2018-09-0667 69.019997 68.63999967.769997 542104
2018-09-0568.559998 69.589996 69.4368.720001 785981
2018-09-0469.080002 71.400002 70.12000369.870003 419739
2018-08-3169.639999 70.360001 70.05999869.800003 445584
2018-08-3069.550003 70.5 69.70999970.25 497095
2018-08-2968.370003 69.760002 68.54000169.510002 426833
2018-08-2868.209999 69.199997 68.9368.529999 332612
2018-08-2768.339996 68.970001 68.5768.870003 517796
2018-08-2467.779999 69.309998 67.90000268.720001 450690
2018-08-2367.32 68.120003 68.0767.830002 581899
2018-08-2265.980003 68.150002 66.08000267.860001 437164
2018-08-2166.519997 68.099998 66.62000367.349998 112709
2018-08-2065.589996 66.68 65.91000466.43 171403
2018-08-1765.300003 66.389999 65.47000165.910004 383380
2018-08-1664.43 65.519997 64.94999765.459999 573473
2018-08-1564.510002 66.900002 66.62000365.010002 538484
2018-08-1466.580002 68.370003 67.41999867.040001 578219
2018-08-1365.709999 67.949997 67.77999967.199997 524490
2018-08-1066.139999 67.870003 66.73999867.629997 509401
2018-08-0966.489998 67.410004 66.79000166.809998 760313
2018-08-0866.32 69.370003 69.08999666.940002 485027
2018-08-0768.809998 69.830002 68.90000269.169998 495605
2018-08-0668.5 69.919998 68.65000269.010002 476615
2018-08-0367.870003 69.239998 68.98999868.489998 531071
2018-08-0266.919998 69.360001 67.86000168.959999 576561
2018-08-0167.309998 68.519997 68.4367.660004 519070
2018-07-3167.980003 70.220001 70.05000368.760002 463011
2018-07-3068.800003 70.43 69.01000270.129997 460450
2018-07-2768.260002 69.769997 69.58000268.690002 489059
2018-07-2668.919998 69.919998 69.37999769.610001 622913
2018-07-2568.199997 69.699997 68.76999769.300003 524591
2018-07-2467.559998 69.050003 67.80000368.519997 555915
2018-07-2367.599998 69.309998 68.16999867.889999 500967
2018-07-2069.370003 71.099998 69.38999970.459999 103220
2018-07-1967.800003 70.169998 6969.459999 187313
2018-07-1867.040001 69.059998 67.61000168.760002 440727
2018-07-1767.029999 68.440002 68.02999968.080002 530480
2018-07-1667.580002 70.870003 70.51999768.059998 530277
2018-07-1369.839996 71.660004 70.37999771.010002 707887
2018-07-1269.230003 71.239998 70.59999870.330002 861726
2018-07-1170.019997 74.260002 74.19999770.379997 586829
2018-07-1073.650002 74.699997 74.04000174.110001 533003
2018-07-0972.989998 74.279999 73.87000373.849998 611419
2018-07-0672.139999 74.010002 73.16000473.800003 841632
2018-07-0572.529999 74.800003 74.34999872.940002 667235
2018-07-0272.510002 74.349998 73.62000373.940002 602399
2018-06-2972.93 74.459999 73.33000274.150002 717347
2018-06-2872.199997 74.029999 72.26999773.449997 775155
2018-06-2770.559998 73.059998 70.6872.760002 848537
2018-06-2667.720001 70.910004 68.20999970.529999 816207
2018-06-2567.779999 69.440002 68.7568.080002 1136232
2018-06-2265.709999 69.379997 65.9368.580002 760719
2018-06-2164.339996 66.220001 65.33999665.540001 801625
2018-06-2065.010002 66.529999 65.11000166.220001 122646
2018-06-1964.389999 65.900002 65.8265.07 218933
2018-06-1863.59 65.980003 64.40000265.849998 512591
2018-06-1564.290001 67.160004 66.62000365.059998 460168
2018-06-1466.360001 67.160004 66.62000366.889999 626398
2018-06-1365.519997 66.889999 66.01000266.639999 524411
2018-06-1265.870003 66.699997 66.05000366.360001 558281
2018-06-1164.849998 66.349998 65.55999866.099998 571224
2018-06-0865.150002 66.239998 65.98000365.739998 675041
2018-06-0764.809998 66.07 65.0765.949997 708829
2018-06-0664.269997 65.959999 65.51000264.730003 714674
2018-06-0564.220001 65.57 64.94000265.519997 696050
2018-06-0464.57 66.040001 65.70999964.75 781103
2018-06-0165.510002 67.339996 67.0765.809998 917563
2018-05-3166.559998 68.300003 68.23999867.040001 726886
2018-05-3066.349998 68.669998 66.84999868.209999 1059750
2018-05-2965.919998 67.349998 66.48999866.730003 955354
2018-05-2567.419998 70.800003 70.65000267.879997 640725
2018-05-2470.519997 72 71.83000270.709999 702791
2018-05-2371.190002 72.260002 72.11000171.839996 723458
2018-05-2271.900002 72.830002 72.52999972.129997 119892
2018-05-2171.25 72.589996 71.47000172.239998 211785
2018-05-1870.989998 71.75 71.59999871.279999 562639
2018-05-1771.089996 72.300003 71.55999871.489998 574279
2018-05-1670.660004 71.589996 71.01999771.489998 815289
2018-05-1570.419998 71.919998 71.15000271.309998 592826
2018-05-1470.260002 71.260002 70.54000170.959999 634145
2018-05-1170.449997 71.629997 71.44999770.699997 749808
2018-05-1070.559998 71.889999 71.23000371.360001 863386
2018-05-0969.849998 71.360001 70.05000371.139999 1253566
2018-05-0867.629997 70.400002 70.02999969.059998 758916
2018-05-0769.510002 70.839996 69.84999870.730003 690876
2018-05-0468.120003 69.970001 68.569.720001 691219
2018-05-0367.209999 68.599998 67.6868.43 789367
2018-05-0266.919998 68.139999 67.48999867.93 694771
2018-05-0166.849998 68.900002 68.55999867.25 755186
2018-04-3067.169998 69.339996 68.15000268.57 542549
2018-04-2767.639999 68.360001 68.20999968.099998 660549
2018-04-2667.709999 68.779999 68.02999968.190002 764049
2018-04-2567.110001 68.18 67.7568.050003 832296
2018-04-2467.540001 69.379997 68.94999767.699997 740941
2018-04-2367.139999 69.029999 68.22000168.639999 724906
2018-04-2067.5 68.620003 68.26000268.379997 125993
2018-04-1967.980003 69.559998 68.7568.290001 221664
2018-04-1866.559998 68.910004 66.6868.470001 486076
2018-04-1765.559998 66.75 66.41999866.519997 560076
2018-04-1666.129997 67.739998 67.23999866.220001 624203
2018-04-1366.699997 67.760002 67.1867.389999 687468
2018-04-1266 67.330002 66.7567.07 963017
2018-04-1165.150002 67.449997 65.58999666.82 840280
2018-04-1063.200001 65.860001 63.29999965.510002 655831
2018-04-0961.93 63.610001 6263.419998 753262
2018-04-0661.810001 63.790001 63.70000162.060001 588597
2018-04-0563.07 64.120003 63.59999863.540001 760596
2018-04-0462.060001 63.639999 63.5963.369999 527289
2018-04-0362.860001 63.860001 62.88999963.509998 582742
2018-04-0262.799999 65.419998 64.91000463.009998 562819
2018-03-2964.160004 65.260002 64.69000264.940002 697678
2018-03-2863.720001 65.129997 64.69999764.379997 670811
2018-03-2764.529999 66.410004 65.52999965.25 585899
2018-03-2665.080002 66.550003 65.90000265.550003 752994
2018-03-2364.110001 66 64.27999965.879997 689172
2018-03-2264.139999 65.739998 65.564.300003 763768
2018-03-2163.580002 65.550003 63.72000165.169998 717709
2018-03-2062.080002 63.810001 62.09999863.400002 115962
2018-03-1961.360001 62.349998 62.2362.060001 202493
2018-03-1661.080002 62.540001 61.18999962.34 430201
2018-03-1560.82 61.540001 60.95000161.189999 665017
2018-03-1460.110001 61.330002 60.86999960.959999 747738
2018-03-1360.27 61.970001 61.36999960.709999 537990
2018-03-1260.669998 62.330002 62.09999861.360001 659722
2018-03-0960.139999 62.18 60.2762.040001 720510
2018-03-0859.950001 61.400002 61.33000260.119999 879119
2018-03-0760.580002 62.580002 62.29999961.150002 634953
2018-03-0662.169998 63.279999 62.58000262.599998 599266
2018-03-0561.099998 62.790001 61.54999962.57 613514
2018-03-0260.130001 61.599998 61.3461.25 812505
2018-03-0160.18 61.830002 61.54999960.990002 768409
2018-02-2861.360001 63.439999 62.79000161.639999 562670
2018-02-2762.639999 64.080002 64.05999863.009998 469853
2018-02-2663.060001 64.239998 63.59999863.91 460597
2018-02-2362.330002 63.73 62.59999863.549999 592603
2018-02-2260.75 63.09 61.3462.77 466924
2018-02-2160.919998 61.860001 61.63000161.68 794481
2018-02-2061.580002 62.740002 61.63000161.900002 181179
2018-02-1660.880001 61.990002 61.45000161.68 340401
2018-02-1559.720001 61.639999 60.70999961.34 650324
2018-02-1458.200001 60.900002 58.9860.599998 580600
2018-02-1358.389999 59.73 59.34999859.189999 736917
2018-02-1259.099998 60.830002 59.11999959.290001 933307
2018-02-0958.07 60.77 60.4359.200001 929578
2018-02-0860.27 62.09 61.70000161.150002 1029408
2018-02-0761.25 64.18 63.91999861.790001 797814
2018-02-0663.119999 64.290001 63.4363.389999 891063
2018-02-0563.419998 65.400002 65.09999864.150002 857572
2018-02-0264.470001 66.300003 65.98999865.449997 685750
2018-02-0164.629997 66.25 64.76000265.800003 613258
2018-01-3163.669998 64.940002 64.02999964.730003 688380
2018-01-3063.889999 65.559998 65.52999964.5 656168
2018-01-2964.980003 66.459999 66.1865.559998 678186
2018-01-2664.910004 66.349998 65.2566.139999 771758
2018-01-2565.080002 66.660004 65.87999765.510002 887018
2018-01-2464.339996 66.050003 64.41999865.610001 662456
2018-01-2363.700001 64.879997 63.88000164.470001 625662
2018-01-2263.169998 64.139999 63.61000163.490002 142711
2018-01-1962.849998 63.77 63.74000263.369999 204504
2018-01-1863.470001 64.349998 64.0763.950001 444384
2018-01-1763.310001 64.169998 63.88999963.970001 867771
2018-01-1663.389999 64.889999 64.4363.73 678727
2018-01-1263.060001 64.5 63.5764.300003 876642
2018-01-1163.43 64.769997 63.563.799999 697844
2018-01-1063.09 63.669998 63.4163.57 844720
2018-01-0961.799999 63.48 61.91999862.959999 616474
2018-01-0861.34 61.970001 61.61000161.73 563036
2018-01-0561.09 62.040001 61.90000261.439999 654363
2018-01-0461.59 62.209999 61.95999962.009998 673859
2018-01-0360.279999 61.970001 60.38999961.630001 510313
2018-01-0260.099998 60.740002 60.20000160.369999 464478
2017-12-2959.82 60.509998 59.9160.419998 345962
2017-12-2859.439999 59.939999 59.52999959.84 402396
2017-12-2759.330002 59.93 59.79000159.639999 437785
2017-12-2658.32 60.009998 58.40000259.970001 324554
2017-12-2257.869999 58.5 58.20999958.470001 405320
2017-12-2157.630001 58.380001 58.0258.360001 420844
2017-12-2057.439999 58.119999 57.6658.09 420784
2017-12-1957.16 57.639999 57.29999957.459999 137151
2017-12-1856.82 57.779999 57.36999957.16 210054
2017-12-1556.939999 57.490002 57.15000257.299999 580571
2017-12-1456.09 57.220001 56.70000157.040001 658143
2017-12-1356.549999 57.830002 57.45000156.599998 826488
2017-12-1256.849998 58.560001 58.0257.139999 606724
2017-12-1156.91 58.080002 57.2557.990002 681599
2017-12-0856.540001 57.790001 56.65000257.360001 557325
2017-12-0755.82 56.779999 5656.689999 678992
2017-12-0655.869999 57.57 57.45000155.959999 499245
2017-12-0557.080002 57.919998 57.4857.619999 529965
2017-12-0457.349998 58.34 58.3257.470001 685215
2017-12-0157.290001 58.880001 57.41999858.360001 735128
2017-11-3056.82 57.98 57.4157.400002 741564
2017-11-2956.75 58.299999 57.7357.299999 546526
2017-11-2857.419998 58.110001 57.86000157.990002 690078
2017-11-2757.549999 58.990002 58.95000158.110001 577826
2017-11-2257.029999 58.150002 57.11999958.02 619066
2017-11-2156.32 57.220001 56.38000156.830002 593241
2017-11-2055.57 56.759998 56.68999956.09 184944
2017-11-1755.18 56.68 55.2556.549999 213923
2017-11-1654.93 55.619999 55.29999955.139999 501385
2017-11-1554.880001 55.560001 55.06000155.330002 707338
2017-11-1454.810001 56.77 56.72000155.700001 631619
2017-11-1356.299999 57.150002 56.90000256.759998 541296
2017-11-1056.549999 57.349998 57.0256.740002 666949
2017-11-0956.689999 57.529999 56.84999857.169998 919147
2017-11-0856.41 57.919998 56.95999956.810001 750187
2017-11-0756.830002 57.689999 57.2757.200001 861713
2017-11-0655.66 57.610001 55.97000157.349998 614159
2017-11-0354.400002 55.759998 54.7355.639999 482846
2017-11-0253.990002 54.84 54.27999954.540001 671038
2017-11-0153.889999 55.220001 54.65000254.299999 497295
2017-10-3153.93 54.849998 54.08000254.380001 565043
2017-10-3053.75 54.459999 54.1654.150002 730915
2017-10-2752.25 54.200001 52.79999953.900002 594647
2017-10-2651.91 52.860001 52.18999952.639999 681739
2017-10-2551.889999 52.57 52.56000152.18 709553
2017-10-2451.549999 52.619999 51.88999952.470001 583563
2017-10-2351.68 52.299999 52.0751.900002 674142
2017-10-2050.700001 51.73 51.41999851.470001 127413
2017-10-1951.07 52.169998 52.04999951.290001 152620
2017-10-1851.689999 52.330002 51.93999952.040001 471612
2017-10-1751.209999 52.25 51.9351.880001 520725
2017-10-1651.349998 52.369999 51.4351.869999 667497
2017-10-1350.700001 51.720001 50.7351.450001 729273
2017-10-1250.150002 51.130001 5150.599998 651948
2017-10-1150.610001 51.419998 50.93999951.299999 664839
2017-10-1049.540001 51.060001 49.54999950.919998 505079
2017-10-0949.130001 49.790001 49.2549.580002 743114
2017-10-0649.099998 50.82 50.7549.290001 654385
2017-10-0549.849998 51.220001 49.88000150.790001 598836
2017-10-0449.759998 50.669998 50.1649.98 462735
2017-10-0350.139999 50.73 50.5950.419998 600933
2017-10-0250.07 51.709999 51.63999950.580002 551982
2017-09-2951.25 51.77 51.58000251.669998 801816
2017-09-2851.220001 52.860001 52.04999951.560001 637035
2017-09-2751.630001 52.34 52.0952.139999 709515
2017-09-2651.43 52.43 52.11999951.880001 701244
2017-09-2550.389999 52.279999 50.6852.220001 473795
2017-09-2250.290001 50.779999 50.7350.66 580569
2017-09-2150.07 50.810001 50.72000150.549999 754413
2017-09-2049.75 50.650002 49.8450.41 143379
2017-09-1949.330002 50.419998 49.9149.48 189605
2017-09-1849.189999 50.330002 49.84999849.91 433597
2017-09-1549.41 50.130001 49.72000149.889999 709035
2017-09-1449.150002 50.5 49.31000149.889999 706925
2017-09-1348.119999 49.400002 48.3449.299999 676040
2017-09-1247.73 48.439999 48.11999948.23 774468
2017-09-1147 48.27 47.58000248.07 843760
2017-09-0847.27 49.259998 49.0947.48 702514
2017-09-0748.630001 49.330002 49.13999949.09 788963
2017-09-0648.52 49.419998 48.5949.16 742808
2017-09-0547.150002 48.98 47.27999948.66 915708
2017-09-0146.560001 47.349998 47.08000247.290001 882983
2017-08-3145.580002 47.470001 45.95000147.23 895643
2017-08-3045.84 46.720001 46.31000145.959999 895643
2017-08-2945.759998 46.959999 46.86000146.439999 921285
2017-08-2846.150002 48.200001 47.88999946.57 646518
2017-08-2547.389999 47.91 47.61999947.869999 831358
2017-08-2447.060001 48.43 48.36000147.43 701693
2017-08-2347.529999 48.5 47.63999948.41 864387
2017-08-2247.200001 48.029999 47.45000147.639999 129192
2017-08-2147.029999 48.75 48.72000147.369999 253069
2017-08-1846.779999 48.740002 46.9348.509998 608314
2017-08-1746.459999 47.189999 46.79999947.09 815544
2017-08-1646.669998 47.990002 47.72000146.779999 770358
2017-08-1547.02 47.900002 47.49000247.549999 763241
2017-08-1447.43 49.16 48.79000147.59 804237
2017-08-1147.98 48.98 48.5248.82 1135440
2017-08-1048.349998 50.220001 49.6848.59 858250
2017-08-0948.900002 49.720001 4949.560001 924240
2017-08-0848.860001 49.790001 49.31000149.169998 831374
2017-08-0748.540001 49.73 49.5949.389999 745664
2017-08-0448.5 49.639999 48.95000149.580002 837763
2017-08-0348.779999 49.959999 49.5949.029999 847722
2017-08-0248.549999 49.650002 48.79999949.59 1008583
2017-08-0148.369999 50.43 50.20999949.16 781539
2017-07-3149.18 50.41 49.84999850.169998 771225
2017-07-2848.860001 49.810001 49.16999849.709999 880757
2017-07-2748.25 49.240002 48.70000149.040001 887864
2017-07-2647.860001 48.869999 48.50999848.75 885700
2017-07-2546.380001 48.66 46.45999947.889999 707910
2017-07-2445.400002 46.529999 45.61999946.34 769438
2017-07-2145.540001 47.209999 46.9145.77 720621
2017-07-2046.66 47.549999 47.0946.790001 140677
2017-07-1946.139999 47.259998 46.2547.119999 208420
2017-07-1845.810001 46.919998 45.99000246.400002 560633
2017-07-1745.889999 46.880001 46.6846.02 742895
2017-07-1445.799999 46.740002 46.08000246.540001 748971
2017-07-1344.990002 46.279999 45.43999946.080002 963505
2017-07-1245.110001 46.48 45.74000245.490002 1010691
2017-07-1143.830002 45.810001 44.58000245.040001 848570
2017-07-1043.650002 44.84 44.34999844.400002 975914
2017-07-0743.779999 45.419998 45.34999844.23 969676
2017-07-0645.18 46.529999 45.65000245.52 1173581
2017-07-0544.509998 47.32 47.04000145.130001 517621
2017-06-3044.880001 46.349998 44.88999946.040001 768946
2017-06-2944.650002 45.450001 44.88999944.93 753375
2017-06-2843.669998 44.900002 43.70000144.740002 759115
2017-06-2743.32 44.439999 43.49000244.240002 661354
2017-06-2642.630001 43.650002 43.1643.380001 690906
2017-06-2342.529999 43.200001 42.79999943.009998 668830
2017-06-2242.259998 43.32 42.54999942.740002 1071747
2017-06-2142.049999 44.200001 43.38000142.529999 894104
2017-06-2042.75 44.400002 44.11000143.23 123943
2017-06-1944.049999 45.060001 44.6844.200001 191824
2017-06-1644.240002 44.939999 44.2544.740002 500938
2017-06-1544.220001 44.810001 44.68999944.459999 924408
2017-06-1444.540001 46.490002 45.93999944.73 783320
2017-06-1345.560001 46.57 46.00999846.459999 666765
2017-06-1245.66 46.709999 45.79999946.080002 735933
2017-06-0945.27 46.18 45.70999945.830002 927695
2017-06-0845.200001 46.18 45.84999845.639999 1182327
2017-06-0745.650002 48.23 47.9845.720001 825056
2017-06-0646.939999 48.400002 47.40000248.189999 710199
2017-06-0546.860001 48.419998 47.70999947.400002 802662
2017-06-0246.740002 48.189999 48.04000147.66 774478
2017-06-0147.900002 49.169998 48.63000148.360001 779144
2017-05-3147.73 49.709999 49.65000248.32 663486
2017-05-3049.029999 50.279999 49.9349.66 763920
2017-05-2648.18 49.939999 48.7549.799999 1147389
2017-05-2548.450001 52 51.2548.900002 736341
2017-05-2451.029999 51.880001 51.43999951.360001 584139
2017-05-2350.57 51.790001 51.04000151.470001 564310
2017-05-2250.439999 51.060001 50.59999850.73 146452
2017-05-1949.279999 50.529999 49.27999950.330002 242754
2017-05-1848.049999 49.599998 48.9349.349998 650107
2017-05-1748.029999 49.5 48.2349.07 589212
2017-05-1648.169998 49.380001 48.8248.66 687153
2017-05-1547.75 49.66 47.84999848.849998 537490
2017-05-1247.349998 48.07 47.81000147.84 661783
2017-05-1147.34 48.220001 47.38999947.830002 819796
2017-05-1046.009998 47.779999 46.1847.330002 701944
2017-05-0945.529999 46.779999 46.49000245.880001 785055
2017-05-0845.73 46.98 46.34999846.43 1021610
2017-05-0543.759998 46.68 45.50999846.220001 943959
2017-05-0445.290001 47.75 47.59999845.52 691319
2017-05-0347.299999 48.23 48.11999947.82 702375
2017-05-0247.349998 49.279999 48.77999947.66 364386
2017-05-0148.59 49.32 49.16999848.84 633992
2017-04-2848.799999 49.759998 49.2749.330002 771189
2017-04-2748.200001 49.43 49.22000148.970001 655717
2017-04-2648.939999 50.200001 49.36000149.619999 587240
2017-04-2548.869999 49.830002 49.22000149.560001 517897
2017-04-2449.029999 50.220001 49.6849.23 687474
2017-04-2149.200001 50.93 50.70999949.619999 606263
2017-04-2050.18 50.970001 50.63000150.27 133173
2017-04-1950.09 52.650002 52.36000150.439999 202043
2017-04-1852.099998 52.849998 52.7552.41 326340
2017-04-1752.549999 53.209999 52.97000152.650002 480835
2017-04-1352.82 53.389999 52.84999853.18 629805
2017-04-1252.709999 53.759998 53.40000253.110001 598003
2017-04-1152.700001 53.450001 53.13000153.400002 565439
2017-04-1052.290001 53.18 52.31000153.080002 796437
2017-04-0751.490002 52.939999 51.70000152.240002 473019
2017-04-0650.77 51.82 50.79999951.700001 651398
2017-04-0550.740002 51.880001 51.1851.150002 532054
2017-04-0449.880001 51.299999 50.24000251.029999 440724
2017-04-0350.119999 50.830002 50.68999950.240002 527607
2017-03-3149.900002 50.849998 50.3250.599998 580668
2017-03-3049.27 50.470001 49.59999850.349998 548615
2017-03-2948.380001 49.630001 48.47000149.509998 502377
2017-03-2847.799999 48.740002 47.88999948.369999 466176
2017-03-2747.080002 48.279999 48.11999947.73 421027
2017-03-2447.540001 48.200001 47.66999847.970001 499878
2017-03-2347.580002 48.48 48.15000247.700001 680849
2017-03-2247.009998 48.32 48.1648.040001 628119
2017-03-2147.23 48.73 47.9347.34 142258
2017-03-2047.84 48.740002 48.70000148.220001 172340
2017-03-1748.599998 49.200001 48.79000148.779999 516853
2017-03-1648.450001 49.619999 49.00999848.75 655788
2017-03-1548.16 49.040001 48.75999848.860001 857711
2017-03-1447.09 48.790001 48.45000147.720001 601362
2017-03-1347.900002 48.68 48.45000148.400002 796960
2017-03-1048.310001 50.110001 49.61000148.490002 1073506
2017-03-0948.59 50.84 50.22000149.279999 963392
2017-03-0850.049999 52.919998 52.79000150.279999 494677
2017-03-0752.709999 53.799999 53.16999853.139999 503692
2017-03-0652.759998 53.560001 53.18999953.200001 436360
2017-03-0352.549999 53.389999 52.58000253.330002 638390
2017-03-0252.540001 53.799999 53.68999952.610001 491289
2017-03-0153.630001 54.439999 53.95000153.830002 593909
2017-02-2853.18 54.23 54.04000154.009998 394380
2017-02-2753.939999 54.610001 54.0254.049999 395258
2017-02-2453.759998 54.509998 54.33000253.990002 529880
2017-02-2353.869999 54.939999 53.9154.450001 499480
2017-02-2253.349998 54.599998 54.25999853.59 665310
2017-02-2153.349998 54.68 53.4854.060001 195352
2017-02-1752.880001 53.52 53.47000153.400002 343363
2017-02-1652.68 53.59 53.00999853.360001 463638
2017-02-1552.73 53.509998 5353.110001 493022
2017-02-1452.860001 53.720001 52.9153.200001 586034
2017-02-1352.77 53.950001 53.79999952.93 596449
2017-02-1052.900002 54.130001 53.15000253.860001 610196
2017-02-0952.369999 53.209999 52.36999953 767379
2017-02-0851.220001 52.669998 51.63999952.34 624057
2017-02-0751.630001 53.240002 53.13999952.169998 425085
2017-02-0652.91 54.130001 53.81000153.009998 462616
2017-02-0353.400002 54.220001 53.6853.830002 492553
2017-02-0253.349998 54.34 53.5753.540001 577243
2017-02-0152.639999 53.91 52.75999853.880001 586676
2017-01-3152.240002 53.560001 52.59999852.810001 486309
2017-01-3052.41 53.459999 53.15000252.630001 495556
2017-01-2752.580002 54.080002 53.74000253.169998 578065
2017-01-2652.790001 54.060001 52.95999953.779999 589709
2017-01-2552.560001 53.470001 52.95000152.75 520285
2017-01-2452.669998 53.560001 52.86000153.18 455333
2017-01-2352.209999 53.470001 53.33000252.75 567231
2017-01-2051.389999 52.900002 51.45000152.419998 122593
2017-01-1951.02 51.869999 51.38999951.369999 236238
2017-01-1850.91 52.790001 52.5251.080002 606023
2017-01-1752.119999 53.52 52.54999952.48 477986
2017-01-1352.27 53.169998 53.04999952.369999 660703
2017-01-1252.119999 53.5 52.36999953.009998 815846
2017-01-1150.75 52.779999 50.81000152.25 632573
2017-01-1050.709999 52.369999 51.83000250.82 564893
2017-01-0951.759998 53.830002 53.7551.959999 528333
2017-01-0653.32 54.32 53.7353.990002 517362
2017-01-0552.790001 54.119999 53.38999953.759998 512641
2017-01-0452.150002 53.43 52.49000253.259998 727793
2017-01-0352.110001 55.240002 54.20000152.330002 271094
2016-12-3053.41 54.09 53.86999953.720001 360194
2016-12-2953.459999 54.209999 53.6653.77 322535
2016-12-2853.560001 54.369999 53.9354.060001 277306
2016-12-2753.029999 54.099998 53.29000153.900002 285166
2016-12-2352.259998 53.279999 52.6853.02 393487
2016-12-2252.080002 53.189999 52.5252.950001 471993
2016-12-2152.32 53.790001 53.56000152.490002 416592
2016-12-2051.849998 52.700001 52.11000152.23 129990
2016-12-1951.509998 52.52 52.15000252.119999 252567
2016-12-1650.5 52.080002 51.09999851.900002 551759
2016-12-1549.950001 51.48 50.79000150.900002 677957
2016-12-1450.669998 52.779999 52.45000151.040001 638396
2016-12-1352.349998 53.41 52.50999852.98 847025
2016-12-1252.18 54.509998 52.58000252.830002 652040
2016-12-0950.860001 51.66 50.91999851.5 780062
2016-12-0849.610001 50.98 49.88000150.84 816879
2016-12-0749.720001 51.200001 50.9349.77 642746
2016-12-0650.279999 51.599998 50.97000150.93 600782
2016-12-0550.93 52.419998 51.45999951.790001 667099
2016-12-0250.18 51.73 51.00999851.68 974805
2016-12-0148.98 51.799999 49.0751.060001 1311000
2016-11-3045.220001 49.900002 45.24000249.439999 732818
2016-11-2944.82 46.98 46.88000145.23 734381
2016-11-2845.139999 47.650002 45.4347.080002 465977
2016-11-2545.880001 48.259998 47.97000146.060001 556861
2016-11-2347.400002 48.43 47.93999947.959999 826208
2016-11-2247.169998 49.200001 48.36999948.029999 665326
2016-11-2145.77 47.799999 45.83000247.490002 155651
2016-11-1844.549999 45.77 44.9345.689999 284874
2016-11-1744.880001 46.580002 45.36999945.419998 658169
2016-11-1645.029999 46.41 45.7745.57 706177
2016-11-1543.549999 46.09 43.75999845.810001 704766
2016-11-1442.200001 43.810001 43.20000143.32 631135
2016-11-1044.25 45.639999 45.31000144.66 946512
2016-11-0943.07 45.950001 44.8245.27 669639
2016-11-0844.41 45.389999 44.97000144.98 605733
2016-11-0744.110001 45.009998 44.45000144.889999 736685
2016-11-0443.57 44.869999 44.63000144.07 540439
2016-11-0344.369999 45.900002 45.4844.66 674322
2016-11-0244.959999 46.470001 46.3245.34 834989
2016-11-0146.200001 47.349998 46.7746.669998 649237
2016-10-3146.630001 48.740002 48.2546.860001 550081
2016-10-2848.419998 49.810001 49.61000148.700001 543173
2016-10-2749 50.060001 49.22000149.720001 679320
2016-10-2648.869999 50.099998 49.31000149.18 553778
2016-10-2549.27 50.93 50.49000249.959999 623398
2016-10-2449.619999 50.98 50.84999850.52 551300
2016-10-2150.209999 51.02 50.6650.849998 548947
2016-10-2050.25 51.580002 51.40000250.43 132427
2016-10-1950.689999 51.93 50.7751.599998 192803
2016-10-1849.759998 50.779999 50.04000150.290001 418723
2016-10-1749.470001 50.580002 50.2349.939999 519431
2016-10-1449.900002 51.139999 50.58000250.349998 740676
2016-10-1349.360001 50.59 5050.439999 533884
2016-10-1249.889999 51.169998 50.8450.18 765608
2016-10-1150.389999 51.540001 51.09999850.790001 686070
2016-10-0749.400002 50.740002 50.5949.810001 547915
2016-10-0649.330002 50.630001 49.65000250.439999 520070
2016-10-0549.099998 49.970001 49.25999849.830002 513710
2016-10-0448.259998 49.259998 48.65000248.689999 458021
2016-10-0347.779999 49.02 48.04000148.810001 496515
2016-09-3047.040001 48.299999 47.75999848.240002 702649
2016-09-2946.599998 48.32 47.20000147.830002 1008434
2016-09-2844.349998 47.450001 44.95999947.049999 630757
2016-09-2744.189999 45.959999 45.61999944.669998 527119
2016-09-2644.43 46.200001 44.61999945.93 718395
2016-09-2344.220001 46.549999 46.0744.48 521680
2016-09-2245.52 46.52 45.61999946.32 585987
2016-09-2144.5 45.650002 44.545.34 694130
2016-09-2042.549999 44.049999 43.13000143.439999 129857
>