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

Major Indexes

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

Date	Low	High	Open	Close	Volume
2021-09-17	71.209999	72.720001	72.620003	71.959999	104011
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	390087
2021-01-14	52.240002	53.75	52.84	53.57	390087
2021-01-13	52.580002	53.93	53.310001	52.91	429898
2021-01-12	52.07	53.450001	52.18	53.209999	400200
2021-01-11	51.5	52.700001	52.580002	52.25	394822
2021-01-10	51.919998	52.700001	52.580002	52.07	31329
2021-01-08	50.810001	52.75	50.93	52.240002	499416
2021-01-07	50.389999	51.279999	50.529999	50.830002	369292
2021-01-06	49.48	50.939999	49.82	50.630001	509365
2021-01-05	47.240002	50.200001	47.380001	49.93	643191
2021-01-04	47.18	49.830002	48.400002	47.619999	528525
2021-01-03	48.110001	48.900002	48.400002	48.849998	20549
2020-12-31	47.77	48.580002	48.349998	48.52	266957
2020-12-30	47.610001	48.66	48.130001	48.400002	266957
2020-12-29	47.68	48.349998	47.720001	48	213778
2020-12-28	47.5	48.959999	48.23	47.619999	238462
2020-12-27	47.5	48.279999	48.23	48.130001	22297
2020-12-24	47.560001	48.619999	48.09	48.23	155943
2020-12-23	46.16	48.5	46.790001	48.119999	344306
2020-12-22	46.599998	47.959999	47.93	47.02	295737
2020-12-21	46.18	48.610001	48.540001	47.740002	478098
2020-12-20	47.299999	48.610001	48.540001	47.5	251
2020-12-18	48.099998	49.279999	48.43	49.099998	83711
2020-12-17	47.810001	48.59	47.849998	48.360001	96536
2020-12-16	47.169998	47.939999	47.599998	47.82	275331
2020-12-15	46.540001	47.73	46.990002	47.619999	311169
2020-12-14	45.689999	47.439999	46.73	46.990002	403543
2020-12-13	46.470001	46.82	46.73	46.639999	8963
2020-12-11	46.34	47.290001	46.970001	46.57	367305
2020-12-10	45.52	47.740002	45.689999	46.779999	447529
2020-12-09	44.950001	46.240002	45.599998	45.52	434976
2020-12-08	45.139999	45.93	45.66	45.599998	332641
2020-12-07	45.360001	46.540001	46.150002	45.759998	348871
2020-12-06	45.98	46.25	46.150002	46.080002	9072
2020-12-04	45.610001	46.68	45.639999	46.259998	335453
2020-12-03	44.66	45.84	44.990002	45.639999	350768
2020-12-02	43.919998	45.919998	44.380001	45.279999	368854
2020-12-01	44.119999	45.700001	45.080002	44.549999	314919
2020-11-30	44.419998	45.799999	45.34	45.34	370755
2020-11-29	44.689999	45.419998	45.34	45.040001	24478
2020-11-27	44.549999	46.09	45.900002	45.529999	351413
2020-11-25	44.73	46.259998	44.82	45.709999	417182
2020-11-24	42.82	45.200001	42.84	44.91	418527
2020-11-23	42.290001	43.360001	42.459999	43.060001	300717
2020-11-20	41.509998	42.32	41.700001	42.150002	276340
2020-11-19	41.080002	41.98	41.610001	41.740002	88144
2020-11-18	41.080002	42.459999	41.349998	41.82	107013
2020-11-17	40.57	41.689999	41.439999	41.43	243677
2020-11-16	40.150002	42.09	40.169998	41.34	378785
2020-11-15	40.150002	40.740002	40.169998	40.650002	18477
2020-11-13	40.060001	40.939999	40.939999	40.130001	338187
2020-11-12	40.869999	42.189999	41.470001	41.119999	401031
2020-11-11	41.32	43.060001	41.790001	41.450001	443772
2020-11-10	39.41	41.84	39.91	41.360001	457045
2020-11-09	37.16	41.330002	37.34	40.290001	622921
2020-11-08	37.16	38.380001	37.34	38.169998	28773
2020-11-06	37.060001	38.610001	38.540001	37.139999	411026
2020-11-05	38.27	39.349998	39.169998	38.790001	298366
2020-11-04	37.259998	39.25	38.150002	39.150002	437000
2020-11-03	36.57	38.32	37.029999	37.66	410611
2020-11-02	33.639999	37.150002	35.240002	36.810001	489204
2020-11-01	33.639999	35.279999	35.240002	34.48	77800
2020-10-30	35.209999	36.599998	36.07	35.790001	388971
2020-10-29	34.919998	37.759998	37.389999	36.169998	568816
2020-10-28	36.970001	39.009998	38.970001	37.389999	489954
2020-10-27	38.509998	39.830002	38.59	39.57	339535
2020-10-26	38.279999	39.740002	39.689999	38.560001	360184
2020-10-25	38.830002	39.740002	39.689999	39.209999	26156
2020-10-23	39.57	40.919998	40.610001	39.849998	268931
2020-10-22	39.709999	41.02	40.040001	40.639999	307494
2020-10-21	39.779999	41.59	41.220001	40.029999	366899
2020-10-20	40.25	41.700001	40.650002	41.459999	360574
2020-10-19	40.540001	41.220001	40.689999	40.830002	75335
2020-10-18	40.689999	41.099998	40.689999	40.759998	1327
2020-10-16	40.080002	41.049999	40.880001	40.880001	96488
2020-10-15	39.220001	41.290001	41.130001	40.959999	248251
2020-10-14	39.82	41.16	40.189999	41.040001	328295
2020-10-13	39.349998	40.529999	39.529999	40.200001	375470
2020-10-12	39.040001	40.450001	40.400002	39.43	322035
2020-10-11	39.93	40.450001	40.400002	40.27	16795
2020-10-09	40.380001	41.470001	41.310001	40.599998	331703
2020-10-08	39.759998	41.330002	39.990002	41.189999	409787
2020-10-07	39.279999	40.349998	39.830002	39.950001	433065
2020-10-06	39.099998	40.860001	39.349998	40.669998	400531
2020-10-05	37	39.720001	37	39.220001	378579
2020-10-04	37	37.889999	37	37.889999	22109
2020-10-02	36.630001	38.650002	38.599998	37.049999	391428
2020-10-01	37.610001	40.470001	39.900002	38.720001	443442
2020-09-30	38.68	40.369999	39.16	40.220001	340294
2020-09-29	38.41	40.700001	40.580002	39.290001	379599
2020-09-28	39.779999	40.799999	40.07	40.599998	226425
2020-09-27	39.939999	40.259998	40.07	40.09	6375
2020-09-25	39.709999	40.639999	40.150002	40.25	229025
2020-09-24	39.119999	40.369999	39.599998	40.310001	269992
2020-09-23	39.259998	40.75	39.759998	39.93	318754
2020-09-22	39	40.02	39.630001	39.599998	287807
2020-09-21	38.66	41.27	40.98	39.310001	66195
2020-09-18	40.299999	41.490002	40.970001	41.110001	85906
2020-09-17	39.419998	41.220001	40.189999	40.970001	280669
2020-09-16	38.349998	40.34	38.349998	40.16	367612
2020-09-15	37.060001	38.57	37.279999	38.279999	348861
2020-09-14	36.82	37.68	37.32	37.259998	347563
2020-09-13	37.02	37.57	37.32	37.330002	6781
2020-09-11	36.669998	37.82	37.009998	37.330002	363787
2020-09-10	36.93	38.18	37.799999	37.299999	367555
2020-09-09	36.16	38.450001	36.790001	38.049999	455356
2020-09-08	36.130001	39.59	39.48	36.759998	720975
2020-09-07	38.549999	39.59	39.48	39.110001	129297
2020-09-06	38.549999	39.59	39.48	39.25	29194
2020-09-04	39.349998	41.869999	41.25	39.77	444184
2020-09-03	40.220001	41.790001	41.630001	41.369999	417634
2020-09-02	41.23	43.209999	43.02	41.509998	421771
2020-09-01	42.720001	43.43	42.830002	42.759998	285146
2020-08-31	42.560001	43.57	42.91	42.610001	236877
2020-08-30	42.900002	43.060001	42.91	43.029999	117239
2020-08-28	42.689999	43.419998	42.98	42.970001	272800
2020-08-27	42.360001	43.5	43.450001	43.040001	320968
2020-08-26	43	43.779999	43.389999	43.389999	262243
2020-08-25	42.310001	43.57	42.360001	43.349998	330800
2020-08-24	42.23	42.889999	42.48	42.619999	294731
2020-08-23	42.310001	42.700001	42.48	42.459999	657399
2020-08-21	41.459999	42.959999	42.75	42.34	345368
2020-08-20	41.5	42.790001	42.740002	42.580002	377070
2020-08-19	42.360001	43.029999	42.599998	42.93	81299
2020-08-18	42.110001	42.990002	42.790001	42.889999	111628
2020-08-17	41.799999	42.970001	42.240002	42.889999	208429
2020-08-16	42.09	42.419998	42.240002	42.27	356403
2020-08-14	41.619999	42.57	42.330002	42.009998	310866
2020-08-13	42.09	42.84	42.57	42.240002	329507
2020-08-12	41.529999	42.900002	41.619999	42.669998	397831
2020-08-11	41.48	42.939999	41.98	41.610001	432843
2020-08-10	41.169998	42.330002	41.5	41.939999	367796
2020-08-09	41.169998	41.700001	41.5	41.599998	441570
2020-08-07	41.060001	42.220001	41.970001	41.220001	398997
2020-08-06	41.610001	42.650002	42.189999	41.950001	359610
2020-08-05	41.470001	43.52	41.560001	42.189999	491268
2020-08-04	40.139999	42.080002	40.779999	41.700001	451575
2020-08-03	39.580002	41.240002	40.389999	41.009998	338326
2020-08-02	39.98	40.43	40.389999	40.18	353141
2020-07-31	39.66	40.549999	40.34	40.27	318788
2020-07-30	38.720001	41.389999	41.32	39.919998	487325
2020-07-29	40.93	41.57	41.130001	41.27	295855
2020-07-28	40.849998	41.93	41.650002	41.040001	276804
2020-07-27	40.48	41.82	41.259998	41.599998	377714
2020-07-26	40.91	41.380001	41.259998	41.110001	467510
2020-07-24	40.66	41.669998	41.060001	41.290001	353159
2020-07-23	40.830002	42.360001	41.950001	41.07	389412
2020-07-22	41.139999	42.029999	41.540001	41.900002	333647
2020-07-21	40.639999	42.400002	40.650002	41.959999	389117
2020-07-20	39.830002	40.91	40.639999	40.810001	60179
2020-07-19	40.459999	40.650002	40.639999	40.630001	7030
2020-07-17	40.02	40.900002	40.720001	40.59	88220
2020-07-16	40.52	41.18	40.970001	40.75	200101
2020-07-15	40.080002	41.259998	40.549999	41.200001	352542
2020-07-14	39.07	40.57	39.599998	40.290001	426971
2020-07-13	39.470001	40.720001	40.349998	40.099998	370715
2020-07-12	39.93	40.529999	40.349998	40.220001	640687
2020-07-10	38.540001	40.77	39.580002	40.549999	393149
2020-07-09	39.27	40.990002	40.869999	39.619999	367386
2020-07-08	40.299999	41.080002	40.48	40.900002	286740
2020-07-07	39.900002	40.950001	40.68	40.619999	256596
2020-07-06	40.150002	41.080002	40.310001	40.650002	273028
2020-07-05	40.200001	40.529999	40.310001	40.400002	280157
2020-07-03	39.84	40.5	40.380001	40.32	81901
2020-07-02	39.459999	40.740002	39.779999	39.82	326235
2020-07-01	39.049999	40.580002	39.84	39.27	386998
2020-06-30	38.849998	40.080002	39.639999	39.700001	349492
2020-06-29	37.5	39.889999	37.959999	38.490002	327055
2020-06-28	37.68	38.119999	37.959999	37.849998	631650
2020-06-26	37.790001	39.349998	39.09	38.720001	338747
2020-06-25	37.080002	39.23	38.049999	38.009998	437229
2020-06-24	37.310001	40.540001	39.990002	40.369999	483384
2020-06-23	39.759998	41.630001	40.68	40.73	356573
2020-06-22	39	40.77	39.02	39.830002	307241
2020-06-21	39.119999	39.77	39.18	39.77	252
2020-06-19	38.509998	40.599998	39.029999	39.049999	480714
2020-06-18	37.400002	39.169998	38	38.209999	331831
2020-06-17	37.48	39.009998	38.209999	38.650002	277954
2020-06-16	36.380001	39.060001	37.049999	37.119999	339007
2020-06-15	34.360001	37.259998	36.029999	36.259998	353541
2020-06-14	35.330002	36.119999	36.029999	35.59	770353
2020-06-12	34.880001	36.990002	35.639999	36.560001	150899143
2020-06-11	35.41	38.57	38.32	35.790001	209485989
2020-06-10	37.73	39.91	38.189999	38.73	150202639
2020-06-09	37.07	39.099998	38.549999	38.389999	172221895
2020-06-08	37.959999	40.25	39.93	38.59	200761658
2020-06-07	39.279999	40.439999	39.41	40.419998	1508496
2020-06-05	37.310001	39.68	37.400002	38.970001	161925648
2020-06-04	36.419998	37.619999	36.52	37.25	119511139
2020-06-03	36.450001	37.080002	36.759998	36.599998	14190
2020-06-02	36.799999	37.880001	36.860001	37.5	27790
2020-06-01	35.279999	35.66	35.560001	35.48	12216
2020-05-31	34.759998	35.900002	35.209999	35.349998	32217
2020-05-29	32.360001	35.77	33.68	35.490002	420891
2020-05-28	32.959999	33.77	33.68	33.299999	17568
2020-05-27	31.139999	32.389999	32.099998	31.67	34740
2020-05-26	33.740002	34.220001	34.139999	33.950001	16472
2020-05-24	32.790001	33.09	33.060001	33	460067
2020-05-22	31.32	33.639999	31.84	33.560001	234556276
2020-05-21	33.259998	34.66	33.66	33.889999	165892745
2020-05-20	31.629999	33.779999	31.67	33.599998	162020714
2020-05-19	31.34	33.150002	32.549999	32.360001	1172441
2020-05-18	30.43	33.439999	30.49	33.23	15106613
2020-05-17	29.530001	30.32	29.530001	30.27	45586
2020-05-15	27.690001	29.92	27.84	29.65	32483447
2020-05-14	25.440001	27.959999	25.48	27.73	44854164
2020-05-13	24.790001	26.450001	25.59	25.690001	46534496
2020-05-12	24.219999	26.23	24.379999	25.23	58446322
2020-05-11	23.67	25.58	24.549999	24.51	66964302
2020-05-10	24.129999	24.75	24.5	24.66	347100
2020-05-08	23.34	24.99	23.879999	24.629999	77581336
2020-05-07	22.940001	26.74	23.98	23.59	122681614
2020-05-06	22.58	25.58	24.43	23.780001	171213275
2020-05-05	21.610001	26.08	21.809999	25.790001	168837572
2020-05-04	18.049999	21.42	19.110001	19.780001	286630
2020-05-03	18.5	19.530001	19.17	18.610001	1107707
2020-05-01	18.07	20.48	19.040001	18.84	368386
2020-04-30	15.45	19.440001	15.64	15.06	501420
2020-04-29	12.67	16.780001	13.35	12.34	510049
2020-04-28	10.07	13.85	11.1	13.4	411961998
2020-04-27	11.88	15.69	15.69	12.34	282967221
2020-04-26	16.440001	16.790001	16.5	16.67	967319
2020-04-24	15.64	17.969999	17.83	17.18	269789277
2020-04-23	14.45	18.26	15.04	17.17	360636800
2020-04-22	10.26	16.18	13.12	11.57	1141771
2020-04-21	0.01	13.86	1.4	9.06	1771636
2020-04-20	-39.439999	15.31	15.27	-2.72	72609436
2020-04-19	16.93	17.559999	17.559999	17.040001	343713
2020-04-17	17.309999	19.75	19.709999	18.120001	111353145
2020-04-16	19.42	20.4	20.01	19.9	147195040
2020-04-15	19.200001	20.620001	20.610001	20.290001	237443066
2020-04-14	19.950001	22.799999	22.709999	20.860001	278725912
2020-04-13	22.299999	24	23.870001	22.92	351557434
2020-04-12	22.030001	24.74	24.6	23.190001	4891149
2020-04-09	22.57	28.360001	25.950001	23.190001	390788314
2020-04-08	23.74	26.610001	24.92	26.41	281838965
2020-04-07	23.540001	27.24	26.34	26.08	686575
2020-04-06	25.91	28.24	27.35	26.83	383195654
2020-04-05	25.280001	27.25	26.09	27.18	118541
2020-04-03	23.68	29.129999	24.110001	29	459935470
2020-04-02	21.219999	27.379999	21.25	24.77	437151540
2020-04-01	19.9	21.549999	20.549999	21.190001	287464316
2020-03-31	20.01	21.889999	21.290001	20.280001	291017478
2020-03-30	19.27	20.860001	20.49	20.48	330406475
2020-03-29	19.92	20.93	20.93	20.280001	3327282
2020-03-27	20.879999	23.139999	23.08	21.84	250723427
2020-03-26	22.379999	24.219999	24.17	23.049999	270451784
2020-03-25	22.91	25.07	24.83	24.309999	290110034
2020-03-24	23.09	25.16	24.139999	24.549999	300012410
2020-03-23	21.790001	24.6	22.709999	24.450001	409601397
2020-03-22	20.799999	23.07	22.66	21.540001	3636920
2020-03-20	22.389999	28.49	25.59	25.91	1092222
2020-03-19	21.77	28.280001	22.82	20.83	1079855
2020-03-18	20.52	27.6	27.299999	27.33	912915
2020-03-17	26.629999	30.299999	28.690001	28.700001	521494
2020-03-16	28.1	33.75	33.75	31.73	663525
2020-03-15	29.75	33.75	33.75	30.41	3821877
2020-03-13	31.129999	33.869999	31.18	32.93	331620435
2020-03-12	30.02	33.630001	33.07	32.98	963502
2020-03-11	32.560001	36.349998	34.619999	34.360001	824665
2020-03-10	30.200001	35.02	30.370001	31.129999	997569
2020-03-09	27.34	34.880001	32.869999	41.279999	1693652
2020-03-08	30	33.59	32.869999	32.540001	9965471
2020-03-06	41.049999	46.380001	46.09	45.900002	1204734
2020-03-05	45.650002	47.57	47.130001	46.779999	683404
2020-03-04	46.650002	48.41	46.939999	47.18	724225
2020-03-03	46.470001	48.66	47.720001	46.75	985670
2020-03-02	43.32	47.560001	43.700001	44.759998	918575
2020-03-01	43.41	44.700001	43.720001	44.57	1006074
2020-02-28	43.849998	47.029999	46.490002	47.09	1059301
2020-02-27	45.880001	48.380001	47.939999	46.810001	447356482
2020-02-26	48.299999	50.439999	50.080002	48.73	764989
2020-02-25	49.689999	52.02	51.369999	49.900002	765515
2020-02-24	50.450001	52.639999	52.599998	51.43	707555
2020-02-23	51.66	52.639999	52.599998	52.080002	1339288
2020-02-21	52.549999	53.860001	53.740002	53.380001	676179
2020-02-20	53.220001	54.5	53.5	53.779999	113683
2020-02-19	51.93	53.66	52.119999	53.290001	221774
2020-02-18	50.880001	52.41	52.23	52.049999	607343
2020-02-17	51.709999	52.41	52.23	51.799999	74631
2020-02-16	52.099998	52.41	52.200001	52.18	19935
2020-02-14	51.32	52.34	51.509998	52.049999	745400
2020-02-13	50.599998	51.959999	51.720001	51.419998	795256
2020-02-12	49.950001	51.73	49.959999	51.169998	725733
2020-02-11	49.580002	50.689999	49.610001	49.939999	715894
2020-02-10	49.419998	50.490002	50.119999	49.57	768345
2020-02-09	49.560001	50.16	50.110001	49.759998	479627
2020-02-07	50.09	51.48	51.110001	50.32	750659
2020-02-06	50.240002	52.200001	51.169998	50.950001	887946
2020-02-05	49.470001	51.880001	49.509998	50.75	859357
2020-02-04	49.310001	51.549999	49.939999	49.610001	876044
2020-02-03	49.799999	51.970001	51.009998	50.110001	827907
2020-02-02	50.580002	51.27	51.009998	51.009998	568976
2020-01-31	50.970001	53.360001	52.919998	51.560001	720123
2020-01-30	51.66	53.200001	53.09	52.139999	624979
2020-01-29	52.810001	54.369999	53.970001	53.330002	633963
2020-01-28	52.68	54.060001	52.77	53.48	712880
2020-01-27	52.130001	53.709999	53.700001	53.139999	586195
2020-01-26	52.150002	53.709999	53.700001	52.639999	1009546
2020-01-24	53.849998	55.950001	55.689999	54.189999	703995
2020-01-23	54.77	56.27	56.110001	55.59	620119
2020-01-22	56.029999	58.380001	58.259998	56.740002	648335
2020-01-21	57.68	59.73	59.169998	58.34	122561
2020-01-20	58.490002	59.73	58.59	58.490002	10719
2020-01-19	59.119999	59.73	59.32	59.25	49347
2020-01-17	58.27	58.98	58.59	58.540001	182871
2020-01-16	57.560001	58.869999	58.099998	58.52	433169
2020-01-15	57.360001	58.360001	58.200001	57.810001	507714
2020-01-14	57.720001	58.720001	58.029999	58.23	584002
2020-01-13	57.91	59.27	59.040001	58.080002	596186
2020-01-12	58.59	59.119999	59.040001	58.880001	231051
2020-01-10	58.849998	59.779999	59.610001	59.040001	750933
2020-01-09	58.66	60.310001	59.990002	59.560001	1205710
2020-01-08	59.150002	65.650002	62.84	59.610001	582649
2020-01-07	62.110001	63.150002	62.91	62.700001	724236
2020-01-06	62.639999	64.720001	63.709999	63.27	885861
2020-01-05	63.599998	64.269997	63.709999	63.68	571330
2020-01-03	61.130001	64.089996	61.18	63.049999	486873
2020-01-02	60.639999	61.599998	61.599998	61.18	494535
2019-12-31	60.630001	61.880001	61.68	61.060001	427149
2019-12-30	61.09	62.34	61.709999	61.68	351899
2019-12-29	61.639999	61.740002	61.709999	61.700001	58562
2019-12-27	61.240002	61.970001	61.73	61.720001	265091
2019-12-26	61.060001	61.830002	61.200001	61.68	204535
2019-12-23	60.099998	60.77	60.41	60.52	552517
2019-12-22	60.330002	60.439999	60.41	60.389999	58101
2019-12-20	60.02	61.200001	61.110001	60.439999	426341
2019-12-19	60.790001	61.470001	60.860001	61.220001	131071
2019-12-18	60.32	61.18	60.549999	60.93	163744
2019-12-17	60.029999	61.060001	60.23	60.939999	347395
2019-12-16	59.709999	60.34	59.869999	60.209999	512288
2019-12-15	59.709999	59.900002	59.900002	59.830002	112919
2019-12-13	59.27	60.48	59.360001	60.07	530851
2019-12-12	58.75	59.720001	58.880001	59.18	589650
2019-12-11	58.110001	59.220001	59.060001	58.759998	566822
2019-12-10	58.52	59.52	58.919998	59.240002	511561
2019-12-09	58.23	59.25	59.110001	59.02	679609
2019-12-08	59	59.23	59.110001	59.040001	134188
2019-12-06	57.700001	59.849998	58.32	59.200001	649461
2019-12-05	58.099998	59.119999	58.360001	58.43	760541
2019-12-04	56.279999	58.66	56.43	58.43	560554
2019-12-03	55.349998	56.799999	55.959999	56.099998	616423
2019-12-02	55.419998	56.669998	55.470001	55.959999	718724
2019-12-01	55.419998	55.84	55.470001	55.759998	300123
2019-11-27	57.509998	58.68	58.27	58.110001	443816
2019-11-26	57.759998	58.560001	57.919998	58.41	420642
2019-11-25	57.209999	58.150002	57.919998	58.009998	508244
2019-11-24	57.82	58.049999	57.919998	57.98	124525
2019-11-22	57.5	58.740002	58.310001	57.77	593533
2019-11-21	56.599998	58.669998	57	58.580002	674891
2019-11-20	54.759998	57.25	55.16	57.110001	121214
2019-11-19	55.040001	57.110001	56.900002	55.209999	159328
2019-11-18	56.549999	58.09	57.880001	57.049999	375993
2019-11-15	56.43	57.970001	56.91	57.720001	516832
2019-11-14	56.630001	57.790001	57.389999	56.77	547635
2019-11-13	56.200001	57.529999	56.790001	57.119999	586568
2019-11-12	56.540001	57.549999	56.889999	56.799999	498981
2019-11-11	56.25	57.400002	57.400002	56.860001	636941
2019-11-08	55.759998	57.48	57.080002	57.240002	678165
2019-11-07	56.27	57.880001	56.349998	57.150002	623258
2019-11-06	56.110001	57.849998	57.259998	56.349998	435319
2019-11-05	56.299999	57.5	56.560001	57.23	580350
2019-11-04	55.830002	57.43	56.41	56.540001	538117
2019-11-01	54.07	56.330002	54.150002	56.200001	677419
2019-10-31	53.709999	55.59	54.900002	54.18	659328
2019-10-30	54.419998	55.73	55.529999	55.060001	521457
2019-10-29	54.610001	55.91	55.799999	55.540001	437020
2019-10-28	55.580002	56.919998	56.650002	55.810001	445020
2019-10-25	55.599998	56.740002	56.07	56.66	480764
2019-10-24	55.41	56.509998	55.900002	56.23	620202
2019-10-23	53.619999	56.07	54.299999	55.970001	506573
2019-10-22	53.099998	54.619999	53.389999	54.16	95979
2019-10-21	52.709999	54.029999	53.709999	53.310001	174477
2019-10-18	53.349998	54.619999	54.09	53.779999	418422
2019-10-17	52.619999	54.16	52.990002	53.93	451643
2019-10-16	52.52	53.740002	52.919998	53.360001	511249
2019-10-15	52.389999	53.790001	53.509998	52.810001	467643
2019-10-14	52.77	54.900002	54.900002	53.59	467643
2019-10-11	53.639999	54.93	53.880001	54.700001	613944
2019-10-10	51.380001	53.970001	52.689999	53.549999	632666
2019-10-09	52.310001	53.740002	52.57	52.59	658324
2019-10-08	51.810001	53.27	52.810001	52.630001	549019
2019-10-07	52.59	54.060001	52.689999	52.75	541104
2019-10-04	52.040001	53.349998	52.290001	52.810001	642466
2019-10-03	50.990002	52.91	52.470001	52.450001	590306
2019-10-02	52.169998	54.419998	54	52.639999	589176
2019-10-01	53.049999	54.84	54.279999	53.619999	532522
2019-09-30	53.98	56.57	56.540001	54.07	712966
2019-09-27	54.75	56.759998	56.509998	55.91	599653
2019-09-26	55.41	56.84	56.689999	56.41	563550
2019-09-25	55.549999	57.02	56.700001	56.490002	591529
2019-09-24	56.689999	58.490002	58.439999	57.290001	526785
2019-09-23	57.369999	59.389999	59.25	58.639999	576019
2019-09-20	57.790001	59.099998	58.650002	58.09	112327
2019-09-19	58.009998	59.540001	58.200001	58.130001	216961
2019-09-18	57.669998	59.43	58.810001	58.110001	993237
2019-09-17	58.459999	62.59	61.959999	59.34	1404916
2019-09-16	58.77	63.380001	61.48	62.900002	599470
2019-09-13	54.439999	55.68	55.150002	54.849998	845977
2019-09-12	54	56.34	55.93	55.09	858772
2019-09-11	55.610001	58.299999	57.889999	55.75	755472
2019-09-10	57.200001	58.759998	58.029999	57.400002	646993
2019-09-09	56.580002	58.16	56.799999	57.849998	714294
2019-09-06	54.830002	56.950001	56.189999	56.52	712466
2019-09-05	55.75	57.759998	55.950001	56.299999	682298
2019-09-04	53.84	56.580002	53.919998	56.259998	970804
2019-09-03	52.84	55.240002	55	53.939999	708268
2019-08-30	54.549999	56.720001	56.630001	55.099998	630760
2019-08-29	55.43	56.889999	55.880001	56.709999	674048
2019-08-28	55.34	56.75	55.709999	55.779999	596624
2019-08-27	53.689999	55.720001	53.759998	54.93	679022
2019-08-26	52.959999	55.259998	53.25	53.639999	807151
2019-08-23	53.240002	55.599998	55.349998	54.169998	621573
2019-08-22	54.849998	56.459999	55.939999	55.349998	704035
2019-08-21	55.549999	57.130001	56.049999	55.68	659258
2019-08-20	55.279999	56.599998	56.099998	56.34	113571
2019-08-19	54.84	56.41	54.959999	56.209999	168345
2019-08-16	54.259998	55.669998	54.740002	54.869999	527866
2019-08-15	53.77	55.330002	54.900002	54.470001	718293
2019-08-14	53.970001	56.849998	56.740002	55.23	783486
2019-08-13	54.209999	57.470001	54.73	57.099998	611027
2019-08-12	53.540001	55.18	54.32	54.93	726386
2019-08-09	52.369999	54.919998	52.880001	54.5	724762
2019-08-08	51.939999	53.060001	52.330002	52.540001	1063214
2019-08-07	50.52	53.77	53.419998	51.09	682794
2019-08-06	53.290001	55.419998	54.950001	53.630001	823844
2019-08-05	54.220001	55.610001	55.380001	54.689999	739810
2019-08-02	54.150002	56.049999	54.540001	55.66	886748
2019-08-01	53.59	57.990002	57.849998	53.950001	614001
2019-07-31	57.810001	58.82	58.34	58.580002	547401
2019-07-30	56.959999	58.470001	57.07	58.049999	529742
2019-07-29	55.810001	57.099998	56.200001	56.869999	476785
2019-07-26	55.68	56.57	55.93	56.200001	559282
2019-07-25	55.810001	56.990002	55.900002	56.02	745248
2019-07-24	55.330002	57.639999	57.23	55.880001	521876
2019-07-23	55.740002	57.470001	56.169998	56.77	619483
2019-07-22	55.720001	56.84	56.220001	56.220001	105217
2019-07-19	54.990002	56.360001	55.720001	55.630001	215361
2019-07-18	54.720001	57.32	56.599998	55.299999	504432
2019-07-17	56.209999	58.360001	57.52	56.779999	712540
2019-07-16	57.07	60.060001	59.259998	57.619999	566818
2019-07-15	59.200001	60.919998	60.25	59.580002	469029
2019-07-12	59.93	60.740002	60.459999	60.209999	573019
2019-07-11	60.139999	60.939999	60.439999	60.200001	690656
2019-07-10	58.349998	60.529999	58.400002	60.43	551872
2019-07-09	57.290001	59.099998	57.560001	57.830002	540861
2019-07-08	57.299999	58.459999	57.77	57.66	698015
2019-07-05	56.290001	57.82	57.380001	57.509998	600131
2019-07-02	56.09	59.43	59.139999	56.25	674887
2019-07-01	58.34	60.279999	59.27	59.09	556101
2019-06-28	57.75	59.799999	59.220001	58.470001	531405
2019-06-27	58.610001	59.73	59.27	59.43	686817
2019-06-26	58.650002	59.93	58.84	59.380001	673140
2019-06-25	57.200001	58.84	57.740002	57.830002	597164
2019-06-24	56.75	58.220001	57.720001	57.900002	676047
2019-06-21	56.66	57.98	57.259998	57.43	854514
2019-06-20	54.110001	57.02	54.119999	56.650002	122838
2019-06-19	53.279999	54.419998	54.09	53.759998	181640
2019-06-18	51.5	54.310001	51.950001	53.900002	397868
2019-06-17	51.580002	52.740002	52.5	51.93	574229
2019-06-14	51.700001	52.98	52.18	52.509998	945024
2019-06-13	50.919998	53.450001	51.07	52.279999	786105
2019-06-12	50.720001	53.049999	53.040001	51.139999	642940
2019-06-11	52.91	54.040001	53.43	53.27	687146
2019-06-10	53.049999	54.84	54.240002	53.259998	828133
2019-06-07	52.619999	54.32	53.099998	53.990002	790067
2019-06-06	51.169998	53.299999	51.66	52.59	943186
2019-06-05	50.599998	53.41	52.860001	51.68	831625
2019-06-04	52.43	53.779999	52.889999	53.48	984308
2019-06-03	52.110001	54.630001	53.419998	53.25	1031488
2019-05-31	53.049999	56.610001	56.459999	53.5	842281
2019-05-30	56.330002	59.700001	59.119999	56.59	1124959
2019-05-29	56.880001	59.139999	59.07	58.810001	1020323
2019-05-28	58.130001	59.57	58.939999	59.139999	758099
2019-05-24	57.5	59.099998	58.209999	58.630001	1108052
2019-05-23	57.330002	61.290001	61.27	57.91	766728
2019-05-22	61.029999	62.779999	62.639999	61.419998	641680
2019-05-21	62.75	63.599998	63.279999	62.990002	131888
2019-05-20	62.450001	63.810001	63.529999	63.099998	215802
2019-05-17	62.52	63.639999	63.119999	62.759998	545679
2019-05-16	62.080002	63.48	62.119999	62.869999	723001
2019-05-15	60.849998	62.34	61.369999	62.02	751668
2019-05-14	60.689999	62.110001	60.860001	61.779999	1003106
2019-05-13	60.639999	63.330002	61.650002	61.040001	786494
2019-05-10	61.419998	62.490002	61.639999	61.66	769583
2019-05-09	60.919998	62.209999	62.02	61.700001	791769
2019-05-08	61.07	62.369999	61.439999	62.119999	842810
2019-05-07	60.66	62.490002	62.169998	61.400002	768810
2019-05-06	60.040001	62.950001	61.43	62.25	646866
2019-05-03	61.299999	62.52	61.549999	61.939999	914661
2019-05-02	60.950001	63.68	63.610001	61.810001	676872
2019-05-01	62.77	63.93	63.400002	63.599998	750494
2019-04-30	63.299999	64.75	63.580002	63.91	654076
2019-04-29	62.459999	63.689999	62.950001	63.5	1000836
2019-04-26	62.279999	65.18	65.129997	63.299999	603001
2019-04-25	64.900002	66.279999	65.809998	65.209999	678386
2019-04-24	65.660004	66.43	66.169998	65.889999	700598
2019-04-23	65.580002	66.599998	65.75	66.300003	763527
2019-04-22	64	65.919998	64	65.699997	148238
2019-04-18	63.459999	64.160004	63.75	64	235376
2019-04-17	63.66	64.610001	64.32	63.759998	547469
2019-04-16	62.990002	64.370003	63.57	64.050003	555858
2019-04-15	63.029999	63.84	63.759998	63.400002	625588
2019-04-12	63.66	64.650002	63.709999	63.889999	760504
2019-04-11	63.310001	64.489998	64.480003	63.580002	722216
2019-04-10	64.050003	64.699997	64.220001	64.610001	790677
2019-04-09	63.68	64.790001	64.400002	63.98	895767
2019-04-08	63.130001	64.480003	63.330002	64.400002	686862
2019-04-05	61.82	63.34	62.18	63.080002	684973
2019-04-04	61.889999	62.77	62.5	62.099998	799672
2019-04-03	62.049999	62.990002	62.639999	62.459999	793227
2019-04-02	61.599998	62.75	61.810001	62.580002	670808
2019-04-01	60.130001	61.799999	60.240002	61.59	705559
2019-03-29	59.41	60.73	59.529999	60.139999	712209
2019-03-28	58.200001	59.560001	59.400002	59.299999	732150
2019-03-27	58.810001	60.220001	60.029999	59.41	685988
2019-03-26	59.040001	60.380001	59.119999	59.939999	705399
2019-03-25	58.169998	59.349998	58.98	58.82	738840
2019-03-22	58.279999	60.07	59.869999	59.040001	655380
2019-03-21	59.66	60.389999	59.990002	59.98	786342
2019-03-20	58.389999	60.119999	59.02	59.830002	114822
2019-03-19	58.619999	59.57	59.009998	59.029999	157241
2019-03-18	58.049999	59.23	58.450001	59.09	507393
2019-03-15	57.740002	58.950001	58.509998	58.52	567604
2019-03-14	58	58.740002	58.349998	58.610001	610616
2019-03-13	57.009998	58.48	57.09	58.259998	652798
2019-03-12	56.740002	57.549999	56.759998	56.869999	597156
2019-03-11	55.959999	57.009998	56.07	56.790001	747358
2019-03-08	54.52	56.509998	56.43	56.07	628824
2019-03-07	56.080002	56.990002	56.200001	56.66	637677
2019-03-06	55.419998	56.400002	56.279999	56.220001	538399
2019-03-05	56.09	57.189999	56.450001	56.560001	549396
2019-03-04	55.810001	57	55.830002	56.59	684186
2019-03-01	55.57	57.880001	57.220001	55.799999	496678
2019-02-28	56.43	57.43	57	57.220001	577227
2019-02-27	55.720001	57.389999	55.950001	56.939999	538919
2019-02-26	55.02	56.080002	55.459999	55.5	723012
2019-02-25	55.080002	57.529999	57.169998	55.48	513439
2019-02-22	56.709999	57.810001	56.84	57.259998	546202
2019-02-21	56.639999	57.610001	57.240002	56.959999	685111
2019-02-20	55.48	57.549999	55.939999	56.919998	153728
2019-02-19	55.290001	56.330002	55.779999	56.09	276907
2019-02-15	54.240002	55.869999	54.48	55.59	623546
2019-02-14	53.080002	54.68	53.959999	54.41	706552
2019-02-13	53.27	54.599998	53.349998	53.900002	708312
2019-02-12	52.290001	54.049999	52.470001	53.099998	750242
2019-02-11	51.23	52.779999	52.66	52.41	621003
2019-02-08	52.080002	52.990002	52.59	52.720001	749010
2019-02-07	51.799999	54.209999	53.939999	52.639999	606720
2019-02-06	52.860001	54.299999	53.73	54.009998	609756
2019-02-05	53.470001	55.209999	54.860001	53.66	622472
2019-02-04	53.290001	55.75	55.32	54.560001	689566
2019-02-01	53.369999	55.66	54.009998	55.259998	718650
2019-01-31	53.619999	55.369999	54.279999	53.790001	731312
2019-01-30	53.09	54.93	53.240002	54.23	660527
2019-01-29	51.84	53.93	52.119999	53.310001	650667
2019-01-28	51.330002	53.639999	53.560001	51.990002	593385
2019-01-25	52.91	53.939999	53.169998	53.689999	714415
2019-01-24	52.07	53.470001	52.450001	53.130001	702866
2019-01-23	51.860001	53.639999	52.950001	52.619999	951158
2019-01-22	51.799999	54.240002	53.73	52.57	193099
2019-01-18	52.09	53.919998	52.23	53.799999	288560
2019-01-17	50.98	52.580002	52.299999	52.07	694182
2019-01-16	51.259998	52.52	52	52.310001	664183
2019-01-15	50.639999	52.299999	50.779999	52.110001	791527
2019-01-14	50.380001	52.110001	51.73	50.509998	812339
2019-01-11	51.18	53.310001	52.279999	51.59	821782
2019-01-10	51.369999	52.779999	52.18	52.59	891922
2019-01-09	49.709999	52.580002	49.799999	52.360001	765981
2019-01-08	48.310001	49.950001	48.73	49.779999	819939
2019-01-07	48.110001	49.790001	48.299999	48.52	817277
2019-01-04	46.650002	49.220001	46.900002	47.959999	788718
2019-01-03	45.349998	47.490002	46.259998	47.09	850480
2019-01-02	44.349998	47.779999	45.799999	46.540001	476970
2018-12-31	44.73	46.529999	45.220001	45.41	564385
2018-12-28	44.419998	46.220001	45.439999	45.330002	665590
2018-12-27	44.369999	46.700001	46.580002	44.610001	698408
2018-12-26	42.52	47	42.849998	46.220001	415859
2018-12-21	45.130001	46.77	46.25	45.59	794130
2018-12-20	45.669998	47.509998	47.389999	45.880001	817721
2018-12-19	45.93	48	45.93	47.200001	120101
2018-12-18	45.790001	49.59	49.16	46.240002	211257
2018-12-17	49.009998	51.869999	51.25	49.880001	526839
2018-12-14	50.84	52.950001	52.830002	51.200001	733627
2018-12-13	50.349998	53.27	51.200001	52.580002	730810
2018-12-12	50.939999	52.880001	51.950001	51.150002	665262
2018-12-11	50.700001	52.43	50.889999	51.650002	733225
2018-12-10	50.529999	52.810001	52.029999	51	987717
2018-12-07	50.599998	54.220001	51.759998	52.610001	987266
2018-12-06	50.080002	53.299999	52.93	51.490002	624914
2018-12-04	52.43	54.549999	53.130001	53.25	758010
2018-12-03	52.029999	53.849998	52.450001	52.950001	796714
2018-11-30	49.650002	51.790001	51.27	50.93	812721
2018-11-29	49.41	52.200001	50.310001	51.450001	831688
2018-11-28	50.060001	52.560001	52.09	50.290001	764010
2018-11-27	50.299999	52.380001	51.540001	51.560001	663108
2018-11-26	50.099998	52.25	50.619999	51.630001	1014667
2018-11-21	53.389999	55.860001	53.389999	54.630001	983120
2018-11-20	52.77	57.439999	57.389999	53.43	699684
2018-11-19	55.080002	57.330002	56.720001	56.759998	159001
2018-11-16	55.889999	57.959999	56.580002	56.459999	256499
2018-11-15	55.59	57.259998	56.02	56.459999	844696
2018-11-14	55.130001	57.369999	55.27	56.25	1095643
2018-11-13	54.75	59.349998	58.880001	55.689999	806219
2018-11-12	58.68	61.279999	60.700001	59.93	821729
2018-11-09	59.259998	60.790001	60.75	60.189999	764546
2018-11-08	60.400002	62.419998	61.639999	60.669998	866628
2018-11-07	61.200001	63.18	61.740002	61.669998	761240
2018-11-06	61.310001	63.32	62.700001	62.209999	609129
2018-11-05	62.52	64.139999	62.990002	63.099998	708906
2018-11-02	62.630001	63.950001	63.5	63.139999	790286
2018-11-01	63.110001	65.389999	64.879997	63.689999	666487
2018-10-31	64.809998	67	66.32	65.309998	680441
2018-10-30	65.330002	67.260002	66.68	66.18	477487
2018-10-29	66.290001	67.949997	67.550003	67.040001	595211
2018-10-26	66.199997	67.879997	66.949997	67.589996	573096
2018-10-25	65.989998	67.650002	66.360001	67.330002	775963
2018-10-24	66.050003	67.720001	66.169998	66.82	853265
2018-10-23	65.739998	69.660004	69.550003	66.43	513770
2018-10-22	68.269997	69.650002	69.410004	69.169998	108311
2018-10-19	68.559998	69.769997	68.68	69.120003	215337
2018-10-18	68.470001	70.029999	70.029999	68.650002	651584
2018-10-17	69.43	72.43	72.169998	69.75	535003
2018-10-16	71.019997	72.290001	71.720001	71.919998	568610
2018-10-15	70.849998	72.699997	71.849998	71.779999	626668
2018-10-12	70.639999	72.010002	70.989998	71.339996	783962
2018-10-11	70.510002	72.760002	72.68	70.970001	652737
2018-10-10	72.379997	75.080002	74.660004	73.169998	623537
2018-10-09	74	75.279999	74.209999	74.959999	554938
2018-10-08	73.07	74.580002	74.400002	74.290001	613218
2018-10-05	73.839996	75.220001	74.669998	74.339996	687949
2018-10-04	73.879997	76.470001	76.18	74.330002	698817
2018-10-03	74.300003	76.900002	75.120003	76.410004	463615
2018-10-02	74.93	75.910004	75.419998	75.230003	601451
2018-10-01	72.949997	75.769997	73.290001	75.300003	544047
2018-09-28	71.879997	73.730003	72.18	73.25	454549
2018-09-27	71.709999	72.599998	72.010002	72.120003	464463
2018-09-26	71.470001	72.379997	72.089996	71.57	551280
2018-09-25	71.889999	72.779999	72.25	72.279999	576894
2018-09-24	71.139999	72.739998	71.139999	72.080002	855943
2018-09-21	69.980003	71.800003	70.199997	70.779999	607520
2018-09-20	70.730003	71.809998	71.389999	70.800003	125208
2018-09-19	69.650002	71.5	69.709999	71.120003	234202
2018-09-18	68.529999	70.419998	68.800003	69.849998	422294
2018-09-17	68.529999	69.720001	68.93	68.910004	611075
2018-09-14	67.940002	69.910004	68.790001	68.989998	684937
2018-09-13	68.349998	70.279999	70.239998	68.589996	800543
2018-09-12	69.5	71.260002	69.889999	70.370003	676869
2018-09-11	67.480003	70.010002	67.529999	69.25	571174
2018-09-10	67.330002	68.519997	67.82	67.540001	530895
2018-09-07	66.860001	68.080002	67.879997	67.75	633824
2018-09-06	67	69.019997	68.639999	67.769997	542104
2018-09-05	68.559998	69.589996	69.43	68.720001	785981
2018-09-04	69.080002	71.400002	70.120003	69.870003	419739
2018-08-31	69.639999	70.360001	70.059998	69.800003	445584
2018-08-30	69.550003	70.5	69.709999	70.25	497095
2018-08-29	68.370003	69.760002	68.540001	69.510002	426833
2018-08-28	68.209999	69.199997	68.93	68.529999	332612
2018-08-27	68.339996	68.970001	68.57	68.870003	517796
2018-08-24	67.779999	69.309998	67.900002	68.720001	450690
2018-08-23	67.32	68.120003	68.07	67.830002	581899
2018-08-22	65.980003	68.150002	66.080002	67.860001	437164
2018-08-21	66.519997	68.099998	66.620003	67.349998	112709
2018-08-20	65.589996	66.68	65.910004	66.43	171403
2018-08-17	65.300003	66.389999	65.470001	65.910004	383380
2018-08-16	64.43	65.519997	64.949997	65.459999	573473
2018-08-15	64.510002	66.900002	66.620003	65.010002	538484
2018-08-14	66.580002	68.370003	67.419998	67.040001	578219
2018-08-13	65.709999	67.949997	67.779999	67.199997	524490
2018-08-10	66.139999	67.870003	66.739998	67.629997	509401
2018-08-09	66.489998	67.410004	66.790001	66.809998	760313
2018-08-08	66.32	69.370003	69.089996	66.940002	485027
2018-08-07	68.809998	69.830002	68.900002	69.169998	495605
2018-08-06	68.5	69.919998	68.650002	69.010002	476615
2018-08-03	67.870003	69.239998	68.989998	68.489998	531071
2018-08-02	66.919998	69.360001	67.860001	68.959999	576561
2018-08-01	67.309998	68.519997	68.43	67.660004	519070
2018-07-31	67.980003	70.220001	70.050003	68.760002	463011
2018-07-30	68.800003	70.43	69.010002	70.129997	460450
2018-07-27	68.260002	69.769997	69.580002	68.690002	489059
2018-07-26	68.919998	69.919998	69.379997	69.610001	622913
2018-07-25	68.199997	69.699997	68.769997	69.300003	524591
2018-07-24	67.559998	69.050003	67.800003	68.519997	555915
2018-07-23	67.599998	69.309998	68.169998	67.889999	500967
2018-07-20	69.370003	71.099998	69.389999	70.459999	103220
2018-07-19	67.800003	70.169998	69	69.459999	187313
2018-07-18	67.040001	69.059998	67.610001	68.760002	440727
2018-07-17	67.029999	68.440002	68.029999	68.080002	530480
2018-07-16	67.580002	70.870003	70.519997	68.059998	530277
2018-07-13	69.839996	71.660004	70.379997	71.010002	707887
2018-07-12	69.230003	71.239998	70.599998	70.330002	861726
2018-07-11	70.019997	74.260002	74.199997	70.379997	586829
2018-07-10	73.650002	74.699997	74.040001	74.110001	533003
2018-07-09	72.989998	74.279999	73.870003	73.849998	611419
2018-07-06	72.139999	74.010002	73.160004	73.800003	841632
2018-07-05	72.529999	74.800003	74.349998	72.940002	667235
2018-07-02	72.510002	74.349998	73.620003	73.940002	602399
2018-06-29	72.93	74.459999	73.330002	74.150002	717347
2018-06-28	72.199997	74.029999	72.269997	73.449997	775155
2018-06-27	70.559998	73.059998	70.68	72.760002	848537
2018-06-26	67.720001	70.910004	68.209999	70.529999	816207
2018-06-25	67.779999	69.440002	68.75	68.080002	1136232
2018-06-22	65.709999	69.379997	65.93	68.580002	760719
2018-06-21	64.339996	66.220001	65.339996	65.540001	801625
2018-06-20	65.010002	66.529999	65.110001	66.220001	122646
2018-06-19	64.389999	65.900002	65.82	65.07	218933
2018-06-18	63.59	65.980003	64.400002	65.849998	512591
2018-06-15	64.290001	67.160004	66.620003	65.059998	460168
2018-06-14	66.360001	67.160004	66.620003	66.889999	626398
2018-06-13	65.519997	66.889999	66.010002	66.639999	524411
2018-06-12	65.870003	66.699997	66.050003	66.360001	558281
2018-06-11	64.849998	66.349998	65.559998	66.099998	571224
2018-06-08	65.150002	66.239998	65.980003	65.739998	675041
2018-06-07	64.809998	66.07	65.07	65.949997	708829
2018-06-06	64.269997	65.959999	65.510002	64.730003	714674
2018-06-05	64.220001	65.57	64.940002	65.519997	696050
2018-06-04	64.57	66.040001	65.709999	64.75	781103
2018-06-01	65.510002	67.339996	67.07	65.809998	917563
2018-05-31	66.559998	68.300003	68.239998	67.040001	726886
2018-05-30	66.349998	68.669998	66.849998	68.209999	1059750
2018-05-29	65.919998	67.349998	66.489998	66.730003	955354
2018-05-25	67.419998	70.800003	70.650002	67.879997	640725
2018-05-24	70.519997	72	71.830002	70.709999	702791
2018-05-23	71.190002	72.260002	72.110001	71.839996	723458
2018-05-22	71.900002	72.830002	72.529999	72.129997	119892
2018-05-21	71.25	72.589996	71.470001	72.239998	211785
2018-05-18	70.989998	71.75	71.599998	71.279999	562639
2018-05-17	71.089996	72.300003	71.559998	71.489998	574279
2018-05-16	70.660004	71.589996	71.019997	71.489998	815289
2018-05-15	70.419998	71.919998	71.150002	71.309998	592826
2018-05-14	70.260002	71.260002	70.540001	70.959999	634145
2018-05-11	70.449997	71.629997	71.449997	70.699997	749808
2018-05-10	70.559998	71.889999	71.230003	71.360001	863386
2018-05-09	69.849998	71.360001	70.050003	71.139999	1253566
2018-05-08	67.629997	70.400002	70.029999	69.059998	758916
2018-05-07	69.510002	70.839996	69.849998	70.730003	690876
2018-05-04	68.120003	69.970001	68.5	69.720001	691219
2018-05-03	67.209999	68.599998	67.68	68.43	789367
2018-05-02	66.919998	68.139999	67.489998	67.93	694771
2018-05-01	66.849998	68.900002	68.559998	67.25	755186
2018-04-30	67.169998	69.339996	68.150002	68.57	542549
2018-04-27	67.639999	68.360001	68.209999	68.099998	660549
2018-04-26	67.709999	68.779999	68.029999	68.190002	764049
2018-04-25	67.110001	68.18	67.75	68.050003	832296
2018-04-24	67.540001	69.379997	68.949997	67.699997	740941
2018-04-23	67.139999	69.029999	68.220001	68.639999	724906
2018-04-20	67.5	68.620003	68.260002	68.379997	125993
2018-04-19	67.980003	69.559998	68.75	68.290001	221664
2018-04-18	66.559998	68.910004	66.68	68.470001	486076
2018-04-17	65.559998	66.75	66.419998	66.519997	560076
2018-04-16	66.129997	67.739998	67.239998	66.220001	624203
2018-04-13	66.699997	67.760002	67.18	67.389999	687468
2018-04-12	66	67.330002	66.75	67.07	963017
2018-04-11	65.150002	67.449997	65.589996	66.82	840280
2018-04-10	63.200001	65.860001	63.299999	65.510002	655831
2018-04-09	61.93	63.610001	62	63.419998	753262
2018-04-06	61.810001	63.790001	63.700001	62.060001	588597
2018-04-05	63.07	64.120003	63.599998	63.540001	760596
2018-04-04	62.060001	63.639999	63.59	63.369999	527289
2018-04-03	62.860001	63.860001	62.889999	63.509998	582742
2018-04-02	62.799999	65.419998	64.910004	63.009998	562819
2018-03-29	64.160004	65.260002	64.690002	64.940002	697678
2018-03-28	63.720001	65.129997	64.699997	64.379997	670811
2018-03-27	64.529999	66.410004	65.529999	65.25	585899
2018-03-26	65.080002	66.550003	65.900002	65.550003	752994
2018-03-23	64.110001	66	64.279999	65.879997	689172
2018-03-22	64.139999	65.739998	65.5	64.300003	763768
2018-03-21	63.580002	65.550003	63.720001	65.169998	717709
2018-03-20	62.080002	63.810001	62.099998	63.400002	115962
2018-03-19	61.360001	62.349998	62.23	62.060001	202493
2018-03-16	61.080002	62.540001	61.189999	62.34	430201
2018-03-15	60.82	61.540001	60.950001	61.189999	665017
2018-03-14	60.110001	61.330002	60.869999	60.959999	747738
2018-03-13	60.27	61.970001	61.369999	60.709999	537990
2018-03-12	60.669998	62.330002	62.099998	61.360001	659722
2018-03-09	60.139999	62.18	60.27	62.040001	720510
2018-03-08	59.950001	61.400002	61.330002	60.119999	879119
2018-03-07	60.580002	62.580002	62.299999	61.150002	634953
2018-03-06	62.169998	63.279999	62.580002	62.599998	599266
2018-03-05	61.099998	62.790001	61.549999	62.57	613514
2018-03-02	60.130001	61.599998	61.34	61.25	812505
2018-03-01	60.18	61.830002	61.549999	60.990002	768409
2018-02-28	61.360001	63.439999	62.790001	61.639999	562670
2018-02-27	62.639999	64.080002	64.059998	63.009998	469853
2018-02-26	63.060001	64.239998	63.599998	63.91	460597
2018-02-23	62.330002	63.73	62.599998	63.549999	592603
2018-02-22	60.75	63.09	61.34	62.77	466924
2018-02-21	60.919998	61.860001	61.630001	61.68	794481
2018-02-20	61.580002	62.740002	61.630001	61.900002	181179
2018-02-16	60.880001	61.990002	61.450001	61.68	340401
2018-02-15	59.720001	61.639999	60.709999	61.34	650324
2018-02-14	58.200001	60.900002	58.98	60.599998	580600
2018-02-13	58.389999	59.73	59.349998	59.189999	736917
2018-02-12	59.099998	60.830002	59.119999	59.290001	933307
2018-02-09	58.07	60.77	60.43	59.200001	929578
2018-02-08	60.27	62.09	61.700001	61.150002	1029408
2018-02-07	61.25	64.18	63.919998	61.790001	797814
2018-02-06	63.119999	64.290001	63.43	63.389999	891063
2018-02-05	63.419998	65.400002	65.099998	64.150002	857572
2018-02-02	64.470001	66.300003	65.989998	65.449997	685750
2018-02-01	64.629997	66.25	64.760002	65.800003	613258
2018-01-31	63.669998	64.940002	64.029999	64.730003	688380
2018-01-30	63.889999	65.559998	65.529999	64.5	656168
2018-01-29	64.980003	66.459999	66.18	65.559998	678186
2018-01-26	64.910004	66.349998	65.25	66.139999	771758
2018-01-25	65.080002	66.660004	65.879997	65.510002	887018
2018-01-24	64.339996	66.050003	64.419998	65.610001	662456
2018-01-23	63.700001	64.879997	63.880001	64.470001	625662
2018-01-22	63.169998	64.139999	63.610001	63.490002	142711
2018-01-19	62.849998	63.77	63.740002	63.369999	204504
2018-01-18	63.470001	64.349998	64.07	63.950001	444384
2018-01-17	63.310001	64.169998	63.889999	63.970001	867771
2018-01-16	63.389999	64.889999	64.43	63.73	678727
2018-01-12	63.060001	64.5	63.57	64.300003	876642
2018-01-11	63.43	64.769997	63.5	63.799999	697844
2018-01-10	63.09	63.669998	63.41	63.57	844720
2018-01-09	61.799999	63.48	61.919998	62.959999	616474
2018-01-08	61.34	61.970001	61.610001	61.73	563036
2018-01-05	61.09	62.040001	61.900002	61.439999	654363
2018-01-04	61.59	62.209999	61.959999	62.009998	673859
2018-01-03	60.279999	61.970001	60.389999	61.630001	510313
2018-01-02	60.099998	60.740002	60.200001	60.369999	464478
2017-12-29	59.82	60.509998	59.91	60.419998	345962
2017-12-28	59.439999	59.939999	59.529999	59.84	402396
2017-12-27	59.330002	59.93	59.790001	59.639999	437785
2017-12-26	58.32	60.009998	58.400002	59.970001	324554
2017-12-22	57.869999	58.5	58.209999	58.470001	405320
2017-12-21	57.630001	58.380001	58.02	58.360001	420844
2017-12-20	57.439999	58.119999	57.66	58.09	420784
2017-12-19	57.16	57.639999	57.299999	57.459999	137151
2017-12-18	56.82	57.779999	57.369999	57.16	210054
2017-12-15	56.939999	57.490002	57.150002	57.299999	580571
2017-12-14	56.09	57.220001	56.700001	57.040001	658143
2017-12-13	56.549999	57.830002	57.450001	56.599998	826488
2017-12-12	56.849998	58.560001	58.02	57.139999	606724
2017-12-11	56.91	58.080002	57.25	57.990002	681599
2017-12-08	56.540001	57.790001	56.650002	57.360001	557325
2017-12-07	55.82	56.779999	56	56.689999	678992
2017-12-06	55.869999	57.57	57.450001	55.959999	499245
2017-12-05	57.080002	57.919998	57.48	57.619999	529965
2017-12-04	57.349998	58.34	58.32	57.470001	685215
2017-12-01	57.290001	58.880001	57.419998	58.360001	735128
2017-11-30	56.82	57.98	57.41	57.400002	741564
2017-11-29	56.75	58.299999	57.73	57.299999	546526
2017-11-28	57.419998	58.110001	57.860001	57.990002	690078
2017-11-27	57.549999	58.990002	58.950001	58.110001	577826
2017-11-22	57.029999	58.150002	57.119999	58.02	619066
2017-11-21	56.32	57.220001	56.380001	56.830002	593241
2017-11-20	55.57	56.759998	56.689999	56.09	184944
2017-11-17	55.18	56.68	55.25	56.549999	213923
2017-11-16	54.93	55.619999	55.299999	55.139999	501385
2017-11-15	54.880001	55.560001	55.060001	55.330002	707338
2017-11-14	54.810001	56.77	56.720001	55.700001	631619
2017-11-13	56.299999	57.150002	56.900002	56.759998	541296
2017-11-10	56.549999	57.349998	57.02	56.740002	666949
2017-11-09	56.689999	57.529999	56.849998	57.169998	919147
2017-11-08	56.41	57.919998	56.959999	56.810001	750187
2017-11-07	56.830002	57.689999	57.27	57.200001	861713
2017-11-06	55.66	57.610001	55.970001	57.349998	614159
2017-11-03	54.400002	55.759998	54.73	55.639999	482846
2017-11-02	53.990002	54.84	54.279999	54.540001	671038
2017-11-01	53.889999	55.220001	54.650002	54.299999	497295
2017-10-31	53.93	54.849998	54.080002	54.380001	565043
2017-10-30	53.75	54.459999	54.16	54.150002	730915
2017-10-27	52.25	54.200001	52.799999	53.900002	594647
2017-10-26	51.91	52.860001	52.189999	52.639999	681739
2017-10-25	51.889999	52.57	52.560001	52.18	709553
2017-10-24	51.549999	52.619999	51.889999	52.470001	583563
2017-10-23	51.68	52.299999	52.07	51.900002	674142
2017-10-20	50.700001	51.73	51.419998	51.470001	127413
2017-10-19	51.07	52.169998	52.049999	51.290001	152620
2017-10-18	51.689999	52.330002	51.939999	52.040001	471612
2017-10-17	51.209999	52.25	51.93	51.880001	520725
2017-10-16	51.349998	52.369999	51.43	51.869999	667497
2017-10-13	50.700001	51.720001	50.73	51.450001	729273
2017-10-12	50.150002	51.130001	51	50.599998	651948
2017-10-11	50.610001	51.419998	50.939999	51.299999	664839
2017-10-10	49.540001	51.060001	49.549999	50.919998	505079
2017-10-09	49.130001	49.790001	49.25	49.580002	743114
2017-10-06	49.099998	50.82	50.75	49.290001	654385
2017-10-05	49.849998	51.220001	49.880001	50.790001	598836
2017-10-04	49.759998	50.669998	50.16	49.98	462735
2017-10-03	50.139999	50.73	50.59	50.419998	600933
2017-10-02	50.07	51.709999	51.639999	50.580002	551982
2017-09-29	51.25	51.77	51.580002	51.669998	801816
2017-09-28	51.220001	52.860001	52.049999	51.560001	637035
2017-09-27	51.630001	52.34	52.09	52.139999	709515
2017-09-26	51.43	52.43	52.119999	51.880001	701244
2017-09-25	50.389999	52.279999	50.68	52.220001	473795
2017-09-22	50.290001	50.779999	50.73	50.66	580569
2017-09-21	50.07	50.810001	50.720001	50.549999	754413
2017-09-20	49.75	50.650002	49.84	50.41	143379
2017-09-19	49.330002	50.419998	49.91	49.48	189605
2017-09-18	49.189999	50.330002	49.849998	49.91	433597
2017-09-15	49.41	50.130001	49.720001	49.889999	709035
2017-09-14	49.150002	50.5	49.310001	49.889999	706925
2017-09-13	48.119999	49.400002	48.34	49.299999	676040
2017-09-12	47.73	48.439999	48.119999	48.23	774468
2017-09-11	47	48.27	47.580002	48.07	843760
2017-09-08	47.27	49.259998	49.09	47.48	702514
2017-09-07	48.630001	49.330002	49.139999	49.09	788963
2017-09-06	48.52	49.419998	48.59	49.16	742808
2017-09-05	47.150002	48.98	47.279999	48.66	915708
2017-09-01	46.560001	47.349998	47.080002	47.290001	882983
2017-08-31	45.580002	47.470001	45.950001	47.23	895643
2017-08-30	45.84	46.720001	46.310001	45.959999	895643
2017-08-29	45.759998	46.959999	46.860001	46.439999	921285
2017-08-28	46.150002	48.200001	47.889999	46.57	646518
2017-08-25	47.389999	47.91	47.619999	47.869999	831358
2017-08-24	47.060001	48.43	48.360001	47.43	701693
2017-08-23	47.529999	48.5	47.639999	48.41	864387
2017-08-22	47.200001	48.029999	47.450001	47.639999	129192
2017-08-21	47.029999	48.75	48.720001	47.369999	253069
2017-08-18	46.779999	48.740002	46.93	48.509998	608314
2017-08-17	46.459999	47.189999	46.799999	47.09	815544
2017-08-16	46.669998	47.990002	47.720001	46.779999	770358
2017-08-15	47.02	47.900002	47.490002	47.549999	763241
2017-08-14	47.43	49.16	48.790001	47.59	804237
2017-08-11	47.98	48.98	48.52	48.82	1135440
2017-08-10	48.349998	50.220001	49.68	48.59	858250
2017-08-09	48.900002	49.720001	49	49.560001	924240
2017-08-08	48.860001	49.790001	49.310001	49.169998	831374
2017-08-07	48.540001	49.73	49.59	49.389999	745664
2017-08-04	48.5	49.639999	48.950001	49.580002	837763
2017-08-03	48.779999	49.959999	49.59	49.029999	847722
2017-08-02	48.549999	49.650002	48.799999	49.59	1008583
2017-08-01	48.369999	50.43	50.209999	49.16	781539
2017-07-31	49.18	50.41	49.849998	50.169998	771225
2017-07-28	48.860001	49.810001	49.169998	49.709999	880757
2017-07-27	48.25	49.240002	48.700001	49.040001	887864
2017-07-26	47.860001	48.869999	48.509998	48.75	885700
2017-07-25	46.380001	48.66	46.459999	47.889999	707910
2017-07-24	45.400002	46.529999	45.619999	46.34	769438
2017-07-21	45.540001	47.209999	46.91	45.77	720621
2017-07-20	46.66	47.549999	47.09	46.790001	140677
2017-07-19	46.139999	47.259998	46.25	47.119999	208420
2017-07-18	45.810001	46.919998	45.990002	46.400002	560633
2017-07-17	45.889999	46.880001	46.68	46.02	742895
2017-07-14	45.799999	46.740002	46.080002	46.540001	748971
2017-07-13	44.990002	46.279999	45.439999	46.080002	963505
2017-07-12	45.110001	46.48	45.740002	45.490002	1010691
2017-07-11	43.830002	45.810001	44.580002	45.040001	848570
2017-07-10	43.650002	44.84	44.349998	44.400002	975914
2017-07-07	43.779999	45.419998	45.349998	44.23	969676
2017-07-06	45.18	46.529999	45.650002	45.52	1173581
2017-07-05	44.509998	47.32	47.040001	45.130001	517621
2017-06-30	44.880001	46.349998	44.889999	46.040001	768946
2017-06-29	44.650002	45.450001	44.889999	44.93	753375
2017-06-28	43.669998	44.900002	43.700001	44.740002	759115
2017-06-27	43.32	44.439999	43.490002	44.240002	661354
2017-06-26	42.630001	43.650002	43.16	43.380001	690906
2017-06-23	42.529999	43.200001	42.799999	43.009998	668830
2017-06-22	42.259998	43.32	42.549999	42.740002	1071747
2017-06-21	42.049999	44.200001	43.380001	42.529999	894104
2017-06-20	42.75	44.400002	44.110001	43.23	123943
2017-06-19	44.049999	45.060001	44.68	44.200001	191824
2017-06-16	44.240002	44.939999	44.25	44.740002	500938
2017-06-15	44.220001	44.810001	44.689999	44.459999	924408
2017-06-14	44.540001	46.490002	45.939999	44.73	783320
2017-06-13	45.560001	46.57	46.009998	46.459999	666765
2017-06-12	45.66	46.709999	45.799999	46.080002	735933
2017-06-09	45.27	46.18	45.709999	45.830002	927695
2017-06-08	45.200001	46.18	45.849998	45.639999	1182327
2017-06-07	45.650002	48.23	47.98	45.720001	825056
2017-06-06	46.939999	48.400002	47.400002	48.189999	710199
2017-06-05	46.860001	48.419998	47.709999	47.400002	802662
2017-06-02	46.740002	48.189999	48.040001	47.66	774478
2017-06-01	47.900002	49.169998	48.630001	48.360001	779144
2017-05-31	47.73	49.709999	49.650002	48.32	663486
2017-05-30	49.029999	50.279999	49.93	49.66	763920
2017-05-26	48.18	49.939999	48.75	49.799999	1147389
2017-05-25	48.450001	52	51.25	48.900002	736341
2017-05-24	51.029999	51.880001	51.439999	51.360001	584139
2017-05-23	50.57	51.790001	51.040001	51.470001	564310
2017-05-22	50.439999	51.060001	50.599998	50.73	146452
2017-05-19	49.279999	50.529999	49.279999	50.330002	242754
2017-05-18	48.049999	49.599998	48.93	49.349998	650107
2017-05-17	48.029999	49.5	48.23	49.07	589212
2017-05-16	48.169998	49.380001	48.82	48.66	687153
2017-05-15	47.75	49.66	47.849998	48.849998	537490
2017-05-12	47.349998	48.07	47.810001	47.84	661783
2017-05-11	47.34	48.220001	47.389999	47.830002	819796
2017-05-10	46.009998	47.779999	46.18	47.330002	701944
2017-05-09	45.529999	46.779999	46.490002	45.880001	785055
2017-05-08	45.73	46.98	46.349998	46.43	1021610
2017-05-05	43.759998	46.68	45.509998	46.220001	943959
2017-05-04	45.290001	47.75	47.599998	45.52	691319
2017-05-03	47.299999	48.23	48.119999	47.82	702375
2017-05-02	47.349998	49.279999	48.779999	47.66	364386
2017-05-01	48.59	49.32	49.169998	48.84	633992
2017-04-28	48.799999	49.759998	49.27	49.330002	771189
2017-04-27	48.200001	49.43	49.220001	48.970001	655717
2017-04-26	48.939999	50.200001	49.360001	49.619999	587240
2017-04-25	48.869999	49.830002	49.220001	49.560001	517897
2017-04-24	49.029999	50.220001	49.68	49.23	687474
2017-04-21	49.200001	50.93	50.709999	49.619999	606263
2017-04-20	50.18	50.970001	50.630001	50.27	133173
2017-04-19	50.09	52.650002	52.360001	50.439999	202043
2017-04-18	52.099998	52.849998	52.75	52.41	326340
2017-04-17	52.549999	53.209999	52.970001	52.650002	480835
2017-04-13	52.82	53.389999	52.849998	53.18	629805
2017-04-12	52.709999	53.759998	53.400002	53.110001	598003
2017-04-11	52.700001	53.450001	53.130001	53.400002	565439
2017-04-10	52.290001	53.18	52.310001	53.080002	796437
2017-04-07	51.490002	52.939999	51.700001	52.240002	473019
2017-04-06	50.77	51.82	50.799999	51.700001	651398
2017-04-05	50.740002	51.880001	51.18	51.150002	532054
2017-04-04	49.880001	51.299999	50.240002	51.029999	440724
2017-04-03	50.119999	50.830002	50.689999	50.240002	527607
2017-03-31	49.900002	50.849998	50.32	50.599998	580668
2017-03-30	49.27	50.470001	49.599998	50.349998	548615
2017-03-29	48.380001	49.630001	48.470001	49.509998	502377
2017-03-28	47.799999	48.740002	47.889999	48.369999	466176
2017-03-27	47.080002	48.279999	48.119999	47.73	421027
2017-03-24	47.540001	48.200001	47.669998	47.970001	499878
2017-03-23	47.580002	48.48	48.150002	47.700001	680849
2017-03-22	47.009998	48.32	48.16	48.040001	628119
2017-03-21	47.23	48.73	47.93	47.34	142258
2017-03-20	47.84	48.740002	48.700001	48.220001	172340
2017-03-17	48.599998	49.200001	48.790001	48.779999	516853
2017-03-16	48.450001	49.619999	49.009998	48.75	655788
2017-03-15	48.16	49.040001	48.759998	48.860001	857711
2017-03-14	47.09	48.790001	48.450001	47.720001	601362
2017-03-13	47.900002	48.68	48.450001	48.400002	796960
2017-03-10	48.310001	50.110001	49.610001	48.490002	1073506
2017-03-09	48.59	50.84	50.220001	49.279999	963392
2017-03-08	50.049999	52.919998	52.790001	50.279999	494677
2017-03-07	52.709999	53.799999	53.169998	53.139999	503692
2017-03-06	52.759998	53.560001	53.189999	53.200001	436360
2017-03-03	52.549999	53.389999	52.580002	53.330002	638390
2017-03-02	52.540001	53.799999	53.689999	52.610001	491289
2017-03-01	53.630001	54.439999	53.950001	53.830002	593909
2017-02-28	53.18	54.23	54.040001	54.009998	394380
2017-02-27	53.939999	54.610001	54.02	54.049999	395258
2017-02-24	53.759998	54.509998	54.330002	53.990002	529880
2017-02-23	53.869999	54.939999	53.91	54.450001	499480
2017-02-22	53.349998	54.599998	54.259998	53.59	665310
2017-02-21	53.349998	54.68	53.48	54.060001	195352
2017-02-17	52.880001	53.52	53.470001	53.400002	343363
2017-02-16	52.68	53.59	53.009998	53.360001	463638
2017-02-15	52.73	53.509998	53	53.110001	493022
2017-02-14	52.860001	53.720001	52.91	53.200001	586034
2017-02-13	52.77	53.950001	53.799999	52.93	596449
2017-02-10	52.900002	54.130001	53.150002	53.860001	610196
2017-02-09	52.369999	53.209999	52.369999	53	767379
2017-02-08	51.220001	52.669998	51.639999	52.34	624057
2017-02-07	51.630001	53.240002	53.139999	52.169998	425085
2017-02-06	52.91	54.130001	53.810001	53.009998	462616
2017-02-03	53.400002	54.220001	53.68	53.830002	492553
2017-02-02	53.349998	54.34	53.57	53.540001	577243
2017-02-01	52.639999	53.91	52.759998	53.880001	586676
2017-01-31	52.240002	53.560001	52.599998	52.810001	486309
2017-01-30	52.41	53.459999	53.150002	52.630001	495556
2017-01-27	52.580002	54.080002	53.740002	53.169998	578065
2017-01-26	52.790001	54.060001	52.959999	53.779999	589709
2017-01-25	52.560001	53.470001	52.950001	52.75	520285
2017-01-24	52.669998	53.560001	52.860001	53.18	455333
2017-01-23	52.209999	53.470001	53.330002	52.75	567231
2017-01-20	51.389999	52.900002	51.450001	52.419998	122593
2017-01-19	51.02	51.869999	51.389999	51.369999	236238
2017-01-18	50.91	52.790001	52.52	51.080002	606023
2017-01-17	52.119999	53.52	52.549999	52.48	477986
2017-01-13	52.27	53.169998	53.049999	52.369999	660703
2017-01-12	52.119999	53.5	52.369999	53.009998	815846
2017-01-11	50.75	52.779999	50.810001	52.25	632573
2017-01-10	50.709999	52.369999	51.830002	50.82	564893
2017-01-09	51.759998	53.830002	53.75	51.959999	528333
2017-01-06	53.32	54.32	53.73	53.990002	517362
2017-01-05	52.790001	54.119999	53.389999	53.759998	512641
2017-01-04	52.150002	53.43	52.490002	53.259998	727793
2017-01-03	52.110001	55.240002	54.200001	52.330002	271094
2016-12-30	53.41	54.09	53.869999	53.720001	360194
2016-12-29	53.459999	54.209999	53.66	53.77	322535
2016-12-28	53.560001	54.369999	53.93	54.060001	277306
2016-12-27	53.029999	54.099998	53.290001	53.900002	285166
2016-12-23	52.259998	53.279999	52.68	53.02	393487
2016-12-22	52.080002	53.189999	52.52	52.950001	471993
2016-12-21	52.32	53.790001	53.560001	52.490002	416592
2016-12-20	51.849998	52.700001	52.110001	52.23	129990
2016-12-19	51.509998	52.52	52.150002	52.119999	252567
2016-12-16	50.5	52.080002	51.099998	51.900002	551759
2016-12-15	49.950001	51.48	50.790001	50.900002	677957
2016-12-14	50.669998	52.779999	52.450001	51.040001	638396
2016-12-13	52.349998	53.41	52.509998	52.98	847025
2016-12-12	52.18	54.509998	52.580002	52.830002	652040
2016-12-09	50.860001	51.66	50.919998	51.5	780062
2016-12-08	49.610001	50.98	49.880001	50.84	816879
2016-12-07	49.720001	51.200001	50.93	49.77	642746
2016-12-06	50.279999	51.599998	50.970001	50.93	600782
2016-12-05	50.93	52.419998	51.459999	51.790001	667099
2016-12-02	50.18	51.73	51.009998	51.68	974805
2016-12-01	48.98	51.799999	49.07	51.060001	1311000
2016-11-30	45.220001	49.900002	45.240002	49.439999	732818
2016-11-29	44.82	46.98	46.880001	45.23	734381
2016-11-28	45.139999	47.650002	45.43	47.080002	465977
2016-11-25	45.880001	48.259998	47.970001	46.060001	556861
2016-11-23	47.400002	48.43	47.939999	47.959999	826208
2016-11-22	47.169998	49.200001	48.369999	48.029999	665326
2016-11-21	45.77	47.799999	45.830002	47.490002	155651
2016-11-18	44.549999	45.77	44.93	45.689999	284874
2016-11-17	44.880001	46.580002	45.369999	45.419998	658169
2016-11-16	45.029999	46.41	45.77	45.57	706177
2016-11-15	43.549999	46.09	43.759998	45.810001	704766
2016-11-14	42.200001	43.810001	43.200001	43.32	631135
2016-11-10	44.25	45.639999	45.310001	44.66	946512
2016-11-09	43.07	45.950001	44.82	45.27	669639
2016-11-08	44.41	45.389999	44.970001	44.98	605733
2016-11-07	44.110001	45.009998	44.450001	44.889999	736685
2016-11-04	43.57	44.869999	44.630001	44.07	540439
2016-11-03	44.369999	45.900002	45.48	44.66	674322
2016-11-02	44.959999	46.470001	46.32	45.34	834989
2016-11-01	46.200001	47.349998	46.77	46.669998	649237
2016-10-31	46.630001	48.740002	48.25	46.860001	550081
2016-10-28	48.419998	49.810001	49.610001	48.700001	543173
2016-10-27	49	50.060001	49.220001	49.720001	679320
2016-10-26	48.869999	50.099998	49.310001	49.18	553778
2016-10-25	49.27	50.93	50.490002	49.959999	623398
2016-10-24	49.619999	50.98	50.849998	50.52	551300
2016-10-21	50.209999	51.02	50.66	50.849998	548947
2016-10-20	50.25	51.580002	51.400002	50.43	132427
2016-10-19	50.689999	51.93	50.77	51.599998	192803
2016-10-18	49.759998	50.779999	50.040001	50.290001	418723
2016-10-17	49.470001	50.580002	50.23	49.939999	519431
2016-10-14	49.900002	51.139999	50.580002	50.349998	740676
2016-10-13	49.360001	50.59	50	50.439999	533884
2016-10-12	49.889999	51.169998	50.84	50.18	765608
2016-10-11	50.389999	51.540001	51.099998	50.790001	686070
2016-10-07	49.400002	50.740002	50.59	49.810001	547915
2016-10-06	49.330002	50.630001	49.650002	50.439999	520070
2016-10-05	49.099998	49.970001	49.259998	49.830002	513710
2016-10-04	48.259998	49.259998	48.650002	48.689999	458021
2016-10-03	47.779999	49.02	48.040001	48.810001	496515
2016-09-30	47.040001	48.299999	47.759998	48.240002	702649
2016-09-29	46.599998	48.32	47.200001	47.830002	1008434
2016-09-28	44.349998	47.450001	44.959999	47.049999	630757
2016-09-27	44.189999	45.959999	45.619999	44.669998	527119
2016-09-26	44.43	46.200001	44.619999	45.93	718395
2016-09-23	44.220001	46.549999	46.07	44.48	521680
2016-09-22	45.52	46.52	45.619999	46.32	585987
2016-09-21	44.5	45.650002	44.5	45.34	694130
2016-09-20	42.549999	44.049999	43.130001	43.439999	129857