File size: 53,996 Bytes

060771c

date,volume,open,high,low,close,adj close
2019-12-31,2046800,78.95999908447266,79.30999755859375,78.88999938964844,79.25,78.58515930175781
2019-12-30,1798500,79.62999725341797,79.62999725341797,78.97000122070312,79.06999969482422,78.40666961669922
2019-12-27,1247200,79.91999816894531,79.91999816894531,79.41000366210938,79.55000305175781,78.88265228271484
2019-12-26,764600,79.18000030517578,79.5,79.16999816894531,79.5,78.83306884765625
2019-12-24,1295900,79.12000274658203,79.12999725341797,78.94999694824219,79.06999969482422,78.40666961669922
2019-12-23,1385500,79.08000183105469,79.12000274658203,79.01000213623047,79.05000305175781,78.3868408203125
2019-12-20,2071800,79.01000213623047,79.08000183105469,78.87000274658203,78.87000274658203,78.2083511352539
2019-12-19,2847200,78.51000213623047,78.7300033569336,78.44000244140625,78.7300033569336,78.06952667236328
2019-12-18,2486200,78.58999633789062,78.63999938964844,78.48999786376953,78.55000305175781,77.89103698730469
2019-12-17,1671200,78.61000061035156,78.62999725341797,78.4800033569336,78.5,77.8414535522461
2019-12-16,1588000,78.5199966430664,78.68000030517578,78.47000122070312,78.51000213623047,77.85137176513672
2019-12-13,3235600,78.80000305175781,79.2300033569336,78.55999755859375,78.87999725341797,77.28317260742188
2019-12-12,3291200,77.97000122070312,78.80999755859375,77.94000244140625,78.62999725341797,77.03823852539062
2019-12-11,1249100,77.73999786376953,78.05999755859375,77.69999694824219,77.94000244140625,76.3622055053711
2019-12-10,2081800,77.62000274658203,77.80000305175781,77.43000030517578,77.56999969482422,75.99969482421875
2019-12-09,2160500,77.77999877929688,77.95999908447266,77.62000274658203,77.62000274658203,76.04869079589844
2019-12-06,1684300,77.81999969482422,77.97000122070312,77.76000213623047,77.87000274658203,76.29362487792969
2019-12-05,1986600,77.30000305175781,77.33000183105469,76.97000122070312,77.26000213623047,75.69597625732422
2019-12-04,2282800,76.9800033569336,77.26000213623047,76.93000030517578,77.18000030517578,75.61759185791016
2019-12-03,3252100,76.3499984741211,76.6500015258789,76.0199966430664,76.6500015258789,75.09832763671875
2019-12-02,3269300,77.63999938964844,77.63999938964844,76.86000061035156,77.04000091552734,75.48043060302734
2019-11-29,4851300,77.70999908447266,77.77999877929688,77.54000091552734,77.54000091552734,75.97030639648438
2019-11-27,639400,77.87000274658203,78.05999755859375,77.80999755859375,78.0199966430664,76.44058990478516
2019-11-26,1372300,77.62000274658203,77.81999969482422,77.54000091552734,77.7300033569336,76.15646362304688
2019-11-25,1427800,77.38999938964844,77.69999694824219,77.37999725341797,77.66999816894531,76.09767150878906
2019-11-22,905500,77.1500015258789,77.19000244140625,76.87000274658203,77.08000183105469,75.51962280273438
2019-11-21,955200,77.06999969482422,77.06999969482422,76.73999786376953,77.01000213623047,75.45104217529297
2019-11-20,1767200,77.16000366210938,77.31999969482422,76.70999908447266,77.04000091552734,75.48043060302734
2019-11-19,2816200,77.6500015258789,77.75,77.25,77.37000274658203,75.80374908447266
2019-11-18,1281100,77.3499984741211,77.5,77.22000122070312,77.45999908447266,75.89192199707031
2019-11-15,2037800,77.19000244140625,77.38999938964844,77.08000183105469,77.38999938964844,75.8233413696289
2019-11-14,1583300,76.66000366210938,76.87999725341797,76.55000305175781,76.87999725341797,75.32366180419922
2019-11-13,936400,76.56999969482422,76.94000244140625,76.45999908447266,76.87000274658203,75.31387329101562
2019-11-12,1860600,76.97000122070312,77.19000244140625,76.80999755859375,76.94000244140625,75.38245391845703
2019-11-11,1012200,76.69000244140625,76.98999786376953,76.5999984741211,76.98999786376953,75.43144226074219
2019-11-08,1846200,76.94000244140625,77.16999816894531,76.72000122070312,77.16999816894531,75.60779571533203
2019-11-07,1212000,77.20999908447266,77.37999725341797,77.02999877929688,77.16999816894531,75.60779571533203
2019-11-06,1388600,76.8499984741211,76.94000244140625,76.62000274658203,76.8499984741211,75.29427337646484
2019-11-05,3875100,76.98999786376953,77.02999877929688,76.73999786376953,76.88999938964844,75.33346557617188
2019-11-04,1415500,77.0,77.05999755859375,76.80000305175781,76.87000274658203,75.31387329101562
2019-11-01,1985900,76.20999908447266,76.54000091552734,76.19000244140625,76.54000091552734,74.99054718017578
2019-10-31,3823800,75.86000061035156,75.93000030517578,75.4000015258789,75.7699966430664,74.23613739013672
2019-10-30,2386700,75.69999694824219,76.04000091552734,75.38999938964844,75.94999694824219,74.41249084472656
2019-10-29,1343600,75.6500015258789,75.91999816894531,75.56999969482422,75.7699966430664,74.23613739013672
2019-10-28,1142600,75.69000244140625,75.91000366210938,75.68000030517578,75.86000061035156,74.3243179321289
2019-10-25,1268100,75.02999877929688,75.52999877929688,75.0199966430664,75.41000366210938,73.88343048095703
2019-10-24,1295200,75.30999755859375,75.3499984741211,74.9800033569336,75.19999694824219,73.67767333984375
2019-10-23,2133100,74.75,75.02999877929688,74.69000244140625,75.02999877929688,73.51111602783203
2019-10-22,1683500,75.06999969482422,75.19999694824219,74.76000213623047,74.76000213623047,73.24658203125
2019-10-21,860600,74.91999816894531,75.0,74.80000305175781,75.0,73.48172760009766
2019-10-18,1509800,74.62999725341797,74.73999786376953,74.2300033569336,74.45999908447266,72.95265197753906
2019-10-17,1954200,74.87000274658203,74.95999908447266,74.56999969482422,74.70999908447266,73.19760131835938
2019-10-16,2983200,74.41000366210938,74.63999938964844,74.31999969482422,74.52999877929688,73.021240234375
2019-10-15,2847400,74.05000305175781,74.69999694824219,74.02999877929688,74.51000213623047,73.00164794921875
2019-10-14,1201900,73.75,73.94000244140625,73.72000122070312,73.7699966430664,72.27661895751953
2019-10-11,4277500,73.87999725341797,74.44999694824219,73.8499984741211,73.97000122070312,72.47257995605469
2019-10-10,2962500,72.44000244140625,73.12999725341797,72.41999816894531,72.9800033569336,71.50261688232422
2019-10-09,1536500,72.37999725341797,72.6500015258789,72.19999694824219,72.41000366210938,70.94415283203125
2019-10-08,2588000,72.3499984741211,72.44999694824219,71.79000091552734,71.79000091552734,70.33670806884766
2019-10-07,2268500,72.83999633789062,73.19999694824219,72.72000122070312,72.75,71.27727508544922
2019-10-04,2933400,72.37999725341797,73.06999969482422,72.36000061035156,73.04000091552734,71.5614013671875
2019-10-03,7861100,71.69000244140625,72.27999877929688,71.12000274658203,72.27999877929688,70.81678771972656
2019-10-02,2518000,72.36000061035156,72.37000274658203,71.37999725341797,71.68000030517578,70.22892761230469
2019-10-01,2298600,73.81999969482422,73.87000274658203,72.87000274658203,72.9000015258789,71.42424011230469
2019-09-30,1487900,73.56999969482422,73.87000274658203,73.54000091552734,73.75,72.25703430175781
2019-09-27,1993900,73.97000122070312,73.98999786376953,73.0999984741211,73.4000015258789,71.91411590576172
2019-09-26,6084300,74.0199966430664,74.0199966430664,73.55999755859375,73.80999755859375,72.31581115722656
2019-09-25,6669400,73.45999908447266,73.9800033569336,73.16000366210938,73.88999938964844,72.3941879272461
2019-09-24,4060600,74.37000274658203,74.44000244140625,73.47000122070312,73.69000244140625,72.19824981689453
2019-09-23,928500,74.01000213623047,74.30000305175781,73.94000244140625,74.12999725341797,72.62933349609375
2019-09-20,1625400,74.63999938964844,74.73999786376953,74.06999969482422,74.2300033569336,72.7273178100586
2019-09-19,1109300,74.63999938964844,74.83999633789062,74.43000030517578,74.51000213623047,73.00164794921875
2019-09-18,1051100,74.37999725341797,74.48999786376953,73.8499984741211,74.43000030517578,72.92326354980469
2019-09-17,1054000,74.19000244140625,74.52999877929688,74.12999725341797,74.47000122070312,72.96245574951172
2019-09-16,1620300,74.30999755859375,74.45999908447266,74.22000122070312,74.3499984741211,72.84488677978516
2019-09-13,2169800,74.80999755859375,74.91999816894531,74.5999984741211,74.66000366210938,73.14861297607422
2019-09-12,1732400,74.45999908447266,74.76000213623047,74.23999786376953,74.58000183105469,73.07022857666016
2019-09-11,1433500,73.8499984741211,74.26000213623047,73.76000213623047,74.26000213623047,72.75670623779297
2019-09-10,2504900,73.5,73.72000122070312,73.2699966430664,73.69000244140625,72.19824981689453
2019-09-09,3275500,73.86000061035156,73.86000061035156,73.4800033569336,73.68000030517578,72.18844604492188
2019-09-06,1332700,73.66000366210938,73.76000213623047,73.51000213623047,73.58999633789062,72.10026550292969
2019-09-05,1436300,73.33000183105469,73.69999694824219,73.33000183105469,73.48999786376953,72.00228881835938
2019-09-04,1090700,72.47000122070312,72.69999694824219,72.33000183105469,72.69999694824219,71.22827911376953
2019-09-03,2548800,71.6500015258789,71.86000061035156,71.44000244140625,71.73999786376953,70.28771209716797
2019-08-30,3108500,72.47000122070312,72.47000122070312,71.87000274658203,72.12999725341797,70.6698226928711
2019-08-29,3962800,71.87999725341797,72.12999725341797,71.62000274658203,71.98999786376953,70.53266143798828
2019-08-28,10657100,70.7300033569336,71.27999877929688,70.58000183105469,71.19000244140625,69.74885559082031
2019-08-27,2974100,71.44000244140625,71.56999969482422,70.80000305175781,70.9000015258789,69.46472930908203
2019-08-26,2992200,71.05999755859375,71.13999938964844,70.68000030517578,71.08999633789062,69.65087127685547
2019-08-23,3962000,71.5999984741211,72.0999984741211,70.25,70.44000244140625,69.0140380859375
2019-08-22,1921100,72.13999938964844,72.2699966430664,71.55999755859375,71.94000244140625,70.48367309570312
2019-08-21,1109900,72.12000274658203,72.22000122070312,71.93000030517578,72.05000305175781,70.5914535522461
2019-08-20,1591000,71.77999877929688,71.91000366210938,71.45999908447266,71.45999908447266,70.01338958740234
2019-08-19,1769200,71.95999908447266,72.05999755859375,71.7699966430664,71.83999633789062,70.38569641113281
2019-08-16,2233300,70.68000030517578,71.31999969482422,70.68000030517578,71.23999786376953,69.79784393310547
2019-08-15,3528000,70.33000183105469,70.47000122070312,69.81999969482422,70.27999877929688,68.8572769165039
2019-08-14,4146700,70.97000122070312,71.06999969482422,70.04000091552734,70.1500015258789,68.72991180419922
2019-08-13,2796600,71.05999755859375,72.47000122070312,70.9800033569336,72.20999908447266,70.74820709228516
2019-08-12,2750800,71.61000061035156,71.73999786376953,71.02999877929688,71.16999816894531,69.72926330566406
2019-08-09,2800800,72.2699966430664,72.38999938964844,71.66999816894531,71.9800033569336,70.52286529541016
2019-08-08,4058700,71.75,72.55000305175781,71.6500015258789,72.47000122070312,71.00293731689453
2019-08-07,4399700,70.54000091552734,71.52999877929688,70.1500015258789,71.41999816894531,69.97419738769531
2019-08-06,13946200,70.95999908447266,71.2300033569336,70.5,71.16999816894531,69.72926330566406
2019-08-05,6066100,71.31999969482422,71.31999969482422,69.91999816894531,70.37000274658203,68.9454574584961
2019-08-02,3615500,72.87000274658203,72.88999938964844,72.13999938964844,72.51000213623047,71.0421371459961
2019-08-01,4611300,73.7300033569336,74.47000122070312,72.9000015258789,73.16000366210938,71.6789779663086
2019-07-31,3977300,74.47000122070312,74.5199966430664,73.12999725341797,73.76000213623047,72.26683044433594
2019-07-30,1605000,74.31999969482422,74.5,74.19000244140625,74.44999694824219,72.94285583496094
2019-07-29,1187600,74.91999816894531,74.94000244140625,74.66999816894531,74.80999755859375,73.29557037353516
2019-07-26,1554300,74.77999877929688,74.94999694824219,74.72000122070312,74.86000061035156,73.34455871582031
2019-07-25,2079000,74.94999694824219,74.94999694824219,74.4000015258789,74.48999786376953,72.98204803466797
2019-07-24,1270300,74.62999725341797,75.05999755859375,74.62999725341797,75.05000305175781,73.53071594238281
2019-07-23,1554300,74.73999786376953,74.83999633789062,74.51000213623047,74.80999755859375,73.29557037353516
2019-07-22,1644700,74.38999938964844,74.4800033569336,74.23999786376953,74.4000015258789,72.89386749267578
2019-07-19,2375600,74.7699966430664,74.80999755859375,74.22000122070312,74.22000122070312,72.71751403808594
2019-07-18,1258100,74.16000366210938,74.6500015258789,74.05000305175781,74.6500015258789,73.1388168334961
2019-07-17,1337900,74.6500015258789,74.72000122070312,74.30000305175781,74.30000305175781,72.7958984375
2019-07-16,1942500,74.86000061035156,74.93000030517578,74.58000183105469,74.62999725341797,73.11921691894531
2019-07-15,1982800,74.98999786376953,74.98999786376953,74.80999755859375,74.91000366210938,73.39354705810547
2019-07-12,792200,74.69999694824219,74.8499984741211,74.58000183105469,74.8499984741211,73.33476257324219
2019-07-11,2890000,74.70999908447266,74.7300033569336,74.38999938964844,74.62999725341797,73.11921691894531
2019-07-10,3731800,74.5199966430664,74.76000213623047,74.33000183105469,74.54000091552734,73.03103637695312
2019-07-09,1650600,73.80999755859375,74.23999786376953,73.80000305175781,74.16000366210938,72.65872955322266
2019-07-08,2741600,74.2300033569336,74.33999633789062,74.12999725341797,74.19999694824219,72.69792175292969
2019-07-05,2026200,74.51000213623047,74.68000030517578,74.12000274658203,74.58999633789062,73.08002471923828
2019-07-03,863400,74.66000366210938,74.94000244140625,74.58000183105469,74.94000244140625,73.42294311523438
2019-07-02,3807100,74.29000091552734,74.47000122070312,74.1500015258789,74.47000122070312,72.96245574951172
2019-07-01,2812100,74.5,74.63999938964844,74.04000091552734,74.29000091552734,72.78610229492188
2019-06-28,2653100,73.61000061035156,73.77999877929688,73.5,73.70999908447266,72.21783447265625
2019-06-27,1761300,73.30999755859375,73.47000122070312,73.23999786376953,73.4000015258789,71.91411590576172
2019-06-26,2500700,73.31999969482422,73.44000244140625,73.08000183105469,73.12000274658203,71.63978576660156
2019-06-25,3736200,73.66999816894531,73.69999694824219,73.0199966430664,73.06999969482422,71.59078979492188
2019-06-24,1265800,73.83000183105469,73.88999938964844,73.66000366210938,73.66000366210938,72.16885375976562
2019-06-21,1718300,73.69999694824219,74.0,73.66000366210938,73.73999786376953,72.24722290039062
2019-06-20,1740500,73.97000122070312,74.06999969482422,73.4800033569336,73.94000244140625,72.44318389892578
2019-06-19,5488500,72.97000122070312,73.26000213623047,72.76000213623047,73.11000061035156,71.62998962402344
2019-06-18,7473400,72.44000244140625,73.02999877929688,72.44000244140625,72.87000274658203,71.39485168457031
2019-06-17,1088000,71.94999694824219,72.08999633789062,71.8499984741211,71.94000244140625,70.48367309570312
2019-06-14,2140700,72.8499984741211,72.87999725341797,72.6500015258789,72.77999877929688,70.41900634765625
2019-06-13,1056200,73.12000274658203,73.22000122070312,72.87999725341797,73.0999984741211,70.7286148071289
2019-06-12,853100,73.0199966430664,73.13999938964844,72.83000183105469,72.8499984741211,70.48673248291016
2019-06-11,2006600,73.61000061035156,73.73999786376953,73.08000183105469,73.2699966430664,70.89310455322266
2019-06-10,2629300,73.06999969482422,73.44000244140625,73.05000305175781,73.05999755859375,70.6899185180664
2019-06-07,1991900,72.29000091552734,72.98999786376953,72.29000091552734,72.75,70.38998413085938
2019-06-06,2228900,71.69999694824219,72.11000061035156,71.52999877929688,71.98999786376953,69.65463256835938
2019-06-05,2512200,71.66999816894531,71.68000030517578,71.19000244140625,71.61000061035156,69.28695678710938
2019-06-04,4660300,70.66999816894531,71.36000061035156,70.5199966430664,71.36000061035156,69.04507446289062
2019-06-03,6591200,70.18000030517578,71.77999877929688,69.88999938964844,70.22000122070312,67.94204711914062
2019-05-31,2542200,70.01000213623047,70.3499984741211,69.86000061035156,70.08999633789062,67.81626892089844
2019-05-30,4759900,70.63999938964844,70.87999725341797,70.5,70.77999877929688,68.48389434814453
2019-05-29,7753600,70.55000305175781,70.68000030517578,70.13999938964844,70.47000122070312,68.1839370727539
2019-05-28,9210400,71.55999755859375,71.7699966430664,70.87999725341797,70.87999725341797,68.58063507080078
2019-05-24,890300,71.58000183105469,71.69999694824219,71.27999877929688,71.48999786376953,69.17085266113281
2019-05-23,2381100,71.27999877929688,71.27999877929688,70.80000305175781,71.0999984741211,68.79350280761719
2019-05-22,1598900,71.94000244140625,72.18000030517578,71.8499984741211,71.91000366210938,69.57723236083984
2019-05-21,742800,72.04000091552734,72.29000091552734,71.94000244140625,72.19999694824219,69.85781860351562
2019-05-20,956500,71.62000274658203,71.9000015258789,71.41000366210938,71.55000305175781,69.2289047241211
2019-05-17,2023600,71.95999908447266,72.55999755859375,71.94000244140625,71.98999786376953,69.65463256835938
2019-05-16,1074000,72.19000244140625,72.93000030517578,72.19000244140625,72.54000091552734,70.1867904663086
2019-05-15,1995100,71.2699966430664,72.18000030517578,71.16999816894531,72.0,69.66431427001953
2019-05-14,2538700,71.37000274658203,72.0,71.33999633789062,71.70999908447266,69.38371276855469
2019-05-13,2583300,71.41999816894531,71.56999969482422,70.80000305175781,71.05000305175781,68.74513244628906
2019-05-10,2358700,72.33999633789062,73.0,71.61000061035156,72.87999725341797,70.51575469970703
2019-05-09,2799700,72.05000305175781,72.58000183105469,71.63999938964844,72.43000030517578,70.08036041259766
2019-05-08,3831500,72.79000091552734,73.2300033569336,72.68000030517578,72.80000305175781,70.4383544921875
2019-05-07,2985700,73.47000122070312,73.52999877929688,72.44999694824219,72.83999633789062,70.47705841064453
2019-05-06,2460600,73.23999786376953,74.20999908447266,73.20999908447266,74.0999984741211,71.69617462158203
2019-05-03,1628500,74.33999633789062,74.75,74.33000183105469,74.72000122070312,72.29607391357422
2019-05-02,2356200,74.08999633789062,74.27999877929688,73.63999938964844,73.94000244140625,71.54137420654297
2019-05-01,2759800,74.69999694824219,74.87000274658203,74.08000183105469,74.11000061035156,71.70586395263672
2019-04-30,1468800,74.4800033569336,74.66999816894531,74.16000366210938,74.62000274658203,72.19932556152344
2019-04-29,1511900,74.41000366210938,74.68000030517578,74.37999725341797,74.55000305175781,72.131591796875
2019-04-26,1497000,74.12999725341797,74.38999938964844,73.95999908447266,74.37000274658203,71.95742797851562
2019-04-25,2909700,74.02999877929688,74.16999816894531,73.73999786376953,74.08999633789062,71.6865005493164
2019-04-24,3025400,74.33999633789062,74.36000061035156,74.05999755859375,74.11000061035156,71.70586395263672
2019-04-23,685800,74.11000061035156,74.56999969482422,74.02999877929688,74.5199966430664,72.10255432128906
2019-04-22,1286500,73.83999633789062,74.12000274658203,73.83999633789062,74.12000274658203,71.71553802490234
2019-04-18,2703600,74.0999984741211,74.19999694824219,73.8499984741211,74.12999725341797,71.72520446777344
2019-04-17,2266500,74.43000030517578,74.44999694824219,73.9800033569336,74.11000061035156,71.70586395263672
2019-04-16,1637000,74.25,74.2699966430664,73.98999786376953,74.08000183105469,71.67683410644531
2019-04-15,1522800,74.08999633789062,74.08999633789062,73.77999877929688,74.0,71.59942626953125
2019-04-12,1460400,74.01000213623047,74.13999938964844,73.9000015258789,74.02999877929688,71.62845611572266
2019-04-11,1257600,73.68000030517578,73.69999694824219,73.41000366210938,73.51000213623047,71.12532806396484
2019-04-10,1573000,73.55000305175781,73.73999786376953,73.45999908447266,73.73999786376953,71.34786224365234
2019-04-09,1170200,73.61000061035156,73.61000061035156,73.33000183105469,73.43000030517578,71.04791259765625
2019-04-08,1006600,73.66000366210938,73.81999969482422,73.4800033569336,73.81999969482422,71.4252700805664
2019-04-05,1064000,73.56999969482422,73.75,73.48999786376953,73.7300033569336,71.33818817138672
2019-04-04,1991000,73.30000305175781,73.47000122070312,73.19999694824219,73.44999694824219,71.06726837158203
2019-04-03,3175500,73.41000366210938,73.63999938964844,73.18000030517578,73.33999633789062,70.96083068847656
2019-04-02,1889700,73.02999877929688,73.05999755859375,72.7699966430664,73.0,70.63187408447266
2019-04-01,2565200,72.76000213623047,73.06999969482422,72.68000030517578,73.02999877929688,70.66089630126953
2019-03-29,3205800,72.11000061035156,72.16000366210938,71.7699966430664,72.1500015258789,69.8094482421875
2019-03-28,1878100,71.55000305175781,71.76000213623047,71.30000305175781,71.69999694824219,69.37403106689453
2019-03-27,2407800,71.81999969482422,71.94000244140625,71.08999633789062,71.48999786376953,69.17085266113281
2019-03-26,2033200,71.79000091552734,72.06999969482422,71.51000213623047,71.81999969482422,69.49015045166016
2019-03-25,4008400,71.27999877929688,71.55999755859375,71.0199966430664,71.33000183105469,69.01604461669922
2019-03-22,4214500,72.23999786376953,72.3499984741211,71.33000183105469,71.33999633789062,69.02571868896484
2019-03-21,2173200,72.08000183105469,72.88999938964844,72.04000091552734,72.8499984741211,70.48673248291016
2019-03-20,4063800,72.36000061035156,72.83000183105469,71.94999694824219,72.33999633789062,69.99327850341797
2019-03-19,4977800,72.72000122070312,72.87999725341797,72.29000091552734,72.5199966430664,70.16743469238281
2019-03-18,1392000,72.16000366210938,72.45999908447266,72.12000274658203,72.45999908447266,70.10938262939453
2019-03-15,3079900,71.80999755859375,72.19000244140625,71.77999877929688,72.05999755859375,69.72235870361328
2019-03-14,1564200,71.5199966430664,71.61000061035156,71.37000274658203,71.4800033569336,69.16118621826172
2019-03-13,3341200,71.3499984741211,71.72000122070312,71.30999755859375,71.55000305175781,69.2289047241211
2019-03-12,6770500,71.0,71.22000122070312,70.97000122070312,71.13999938964844,68.83220672607422
2019-03-11,1635700,70.16000366210938,70.91000366210938,70.16000366210938,70.87000274658203,68.57096862792969
2019-03-08,3024800,69.56999969482422,69.9800033569336,69.5,69.94000244140625,67.671142578125
2019-03-07,3671300,70.70999908447266,70.70999908447266,69.95999908447266,70.12000274658203,67.84530639648438
2019-03-06,2935400,71.29000091552734,71.29000091552734,70.83000183105469,70.86000061035156,68.56129455566406
2019-03-05,2561500,71.26000213623047,71.38999938964844,71.05000305175781,71.20999908447266,68.89993286132812
2019-03-04,3677900,71.69000244140625,71.70999908447266,70.66999816894531,71.19999694824219,68.89025115966797
2019-03-01,4186600,71.48999786376953,71.58000183105469,71.12000274658203,71.41000366210938,69.09345245361328
2019-02-28,7012700,71.16999816894531,71.26000213623047,70.95999908447266,71.02999877929688,68.72577667236328
2019-02-27,1956700,71.29000091552734,71.41999816894531,70.98999786376953,71.27999877929688,68.96765899658203
2019-02-26,1988300,71.29000091552734,71.63999938964844,71.27999877929688,71.43000030517578,69.11280059814453
2019-02-25,1959700,71.62999725341797,71.75,71.37000274658203,71.37999725341797,69.06441497802734
2019-02-22,1467400,71.0,71.2699966430664,70.93000030517578,71.19999694824219,68.89025115966797
2019-02-21,2037700,70.87999725341797,70.87999725341797,70.5199966430664,70.7699966430664,68.47420501708984
2019-02-20,1790300,70.79000091552734,71.13999938964844,70.76000213623047,70.94000244140625,68.63870239257812
2019-02-19,939000,70.33000183105469,70.88999938964844,70.30000305175781,70.75,68.45486450195312
2019-02-15,2482800,70.2699966430664,70.51000213623047,70.19000244140625,70.51000213623047,68.22264862060547
2019-02-14,5637300,69.63999938964844,70.06999969482422,69.45999908447266,69.79000091552734,67.52600860595703
2019-02-13,2355700,69.95999908447266,70.16000366210938,69.81999969482422,69.83000183105469,67.56470489501953
2019-02-12,2141700,69.44999694824219,69.87000274658203,69.44999694824219,69.79000091552734,67.52600860595703
2019-02-11,2323100,69.12000274658203,69.18000030517578,68.81999969482422,68.94000244140625,66.70358276367188
2019-02-08,3991200,68.73999786376953,69.02999877929688,68.43000030517578,69.02999877929688,66.79065704345703
2019-02-07,3067000,69.4000015258789,69.44999694824219,68.69000244140625,69.05000305175781,66.81001281738281
2019-02-06,4517600,69.97000122070312,70.0199966430664,69.69000244140625,69.77999877929688,67.51632690429688
2019-02-05,4445100,69.86000061035156,70.11000061035156,69.80999755859375,70.05000305175781,67.7775650024414
2019-02-04,2342900,69.22000122070312,69.63999938964844,69.04000091552734,69.63999938964844,67.38086700439453
2019-02-01,4794400,69.30999755859375,69.45999908447266,69.08000183105469,69.23999786376953,66.99384307861328
2019-01-31,5528500,68.91000366210938,69.41999816894531,68.80000305175781,69.31999969482422,67.07124328613281
2019-01-30,4186000,68.26000213623047,69.11000061035156,68.06999969482422,68.87000274658203,66.63584899902344
2019-01-29,3944000,68.08000183105469,68.18000030517578,67.7699966430664,67.91000366210938,65.70699310302734
2019-01-28,9778000,67.83000183105469,67.9000015258789,67.44000244140625,67.9000015258789,65.69731903076172
2019-01-25,5303400,68.22000122070312,68.5,68.1500015258789,68.37000274658203,66.15206909179688
2019-01-24,4520900,67.5,67.73999786376953,67.30999755859375,67.62000274658203,65.42639923095703
2019-01-23,4049500,67.69999694824219,67.80000305175781,66.95999908447266,67.5,65.31028747558594
2019-01-22,7538200,67.66999816894531,67.76000213623047,66.94000244140625,67.33000183105469,65.14580535888672
2019-01-18,5224300,68.0199966430664,68.36000061035156,67.81999969482422,68.2300033569336,66.01660919189453
2019-01-17,3570900,66.80000305175781,67.69999694824219,66.73999786376953,67.5199966430664,65.32963562011719
2019-01-16,4148500,67.0,67.26000213623047,66.94000244140625,67.02999877929688,64.85553741455078
2019-01-15,4393300,66.43000030517578,66.91999816894531,66.43000030517578,66.83999633789062,64.67169189453125
2019-01-14,4467500,66.1500015258789,66.47000122070312,66.0199966430664,66.23999786376953,64.09117126464844
2019-01-11,15803900,66.41000366210938,66.66000366210938,66.27999877929688,66.62000274658203,64.4588394165039
2019-01-10,3110900,66.22000122070312,66.86000061035156,66.08000183105469,66.86000061035156,64.69104766845703
2019-01-09,3461600,66.33000183105469,66.7699966430664,66.12999725341797,66.55000305175781,64.39111328125
2019-01-08,4535800,65.94999694824219,66.0999984741211,65.45999908447266,65.94000244140625,63.800899505615234
2019-01-07,3630900,65.11000061035156,65.77999877929688,64.93000030517578,65.45999908447266,63.33646774291992
2019-01-04,6289000,63.91999816894531,65.2300033569336,63.84999847412109,65.05999755859375,62.94944381713867
2019-01-03,5111900,63.75,63.79999923706055,62.90999984741211,63.04999923706055,61.00464630126953
2019-01-02,6642200,63.27999877929688,64.30000305175781,63.16999816894531,64.13999938964844,62.05928421020508
2018-12-31,8905900,64.13999938964844,64.4000015258789,63.77000045776367,64.16000366210938,62.078643798828125
2018-12-28,13396000,64.08000183105469,64.47000122070312,63.58000183105469,63.84999847412109,61.77869415283203
2018-12-27,13249900,62.709999084472656,63.75,61.93999862670898,63.7400016784668,61.629695892333984
2018-12-26,15493100,61.54999923706055,63.45000076293945,61.0099983215332,63.43999862670898,61.339622497558594
2018-12-24,7077900,62.150001525878906,62.369998931884766,61.13999938964844,61.18000030517578,59.15445327758789
2018-12-21,13965000,63.43999862670898,64.05999755859375,62.150001525878906,62.290000915527344,60.22769927978516
2018-12-20,14400300,64.05999755859375,64.36000061035156,63.0099983215332,63.4900016784668,61.387969970703125
2018-12-19,6191300,65.12000274658203,65.9800033569336,63.72999954223633,64.05000305175781,61.9294319152832
2018-12-18,8860000,65.31999969482422,65.56999969482422,64.6500015258789,64.94999694824219,62.79962921142578
2018-12-17,9241500,66.43000030517578,66.62999725341797,65.19999694824219,65.58000183105469,62.83058166503906
2018-12-14,5837000,67.0,67.25,66.48999786376953,66.58999633789062,63.7982292175293
2018-12-13,5521400,67.95999908447266,68.13999938964844,67.45999908447266,67.68000030517578,64.842529296875
2018-12-12,5630900,67.9000015258789,68.44000244140625,67.72000122070312,67.73999786376953,64.90000915527344
2018-12-11,12914300,67.69000244140625,67.8499984741211,66.68000030517578,67.02999877929688,64.21977233886719
2018-12-10,7898900,66.95999908447266,67.2300033569336,65.91000366210938,66.94000244140625,64.13356018066406
2018-12-07,9034900,68.33000183105469,68.76000213623047,66.94999694824219,67.13999938964844,64.32518005371094
2018-12-06,9554700,67.5,68.44999694824219,66.7699966430664,68.44999694824219,65.58024597167969
2018-12-04,4112400,70.54000091552734,70.62000274658203,68.66999816894531,68.75,65.86767578125
2018-12-03,3838500,70.9800033569336,71.02999877929688,70.4000015258789,70.7300033569336,67.7646713256836
2018-11-30,3109800,69.5,69.9000015258789,69.37999725341797,69.83000183105469,66.90239715576172
2018-11-29,2948500,69.58999633789062,69.98999786376953,69.31999969482422,69.62000274658203,66.7011947631836
2018-11-28,3695100,68.76000213623047,69.91000366210938,68.47000122070312,69.91000366210938,66.97904205322266
2018-11-27,3520700,68.12999725341797,68.5199966430664,67.94000244140625,68.5199966430664,65.64730834960938
2018-11-26,4068100,68.1500015258789,68.44999694824219,68.05000305175781,68.44000244140625,65.57067108154297
2018-11-23,1215300,67.37000274658203,67.70999908447266,67.2699966430664,67.44999694824219,64.62217712402344
2018-11-21,3029500,67.91999816894531,68.30000305175781,67.80000305175781,67.9000015258789,65.05331420898438
2018-11-20,5946700,67.55999755859375,67.87999725341797,67.02999877929688,67.27999877929688,64.45929718017578
2018-11-19,11799700,69.37999725341797,69.41000366210938,68.31999969482422,68.52999877929688,65.6568832397461
2018-11-16,4191300,69.0199966430664,69.7300033569336,68.91999816894531,69.58000183105469,66.66287231445312
2018-11-15,6045200,68.44999694824219,69.55999755859375,68.12999725341797,69.4000015258789,66.49042510986328
2018-11-14,3351800,69.41000366210938,69.61000061035156,68.3499984741211,68.73999786376953,65.85808563232422
2018-11-13,3785800,69.0199966430664,69.66999816894531,68.80000305175781,68.98999786376953,66.09761047363281
2018-11-12,3088100,69.8499984741211,69.88999938964844,68.76000213623047,68.88999938964844,66.00180053710938
2018-11-09,2925900,70.3499984741211,70.37000274658203,69.75,70.18000030517578,67.23772430419922
2018-11-08,1668200,71.05000305175781,71.18000030517578,70.58000183105469,70.77999877929688,67.81256103515625
2018-11-07,1902000,70.69000244140625,71.37000274658203,70.54000091552734,71.36000061035156,68.36825561523438
2018-11-06,2304500,69.70999908447266,70.12000274658203,69.68000030517578,70.08000183105469,67.14192199707031
2018-11-05,2073300,69.55999755859375,69.9000015258789,69.4000015258789,69.77999877929688,66.8544921875
2018-11-02,4146100,70.19000244140625,70.30999755859375,69.0199966430664,69.56999969482422,66.65328979492188
2018-11-01,4500200,69.1500015258789,69.73999786376953,68.8499984741211,69.69999694824219,66.77783966064453
2018-10-31,3397900,68.72000122070312,69.19000244140625,68.58000183105469,68.73999786376953,65.85808563232422
2018-10-30,5115500,67.0199966430664,68.05000305175781,66.97000122070312,67.98999786376953,65.13953399658203
2018-10-29,6536500,68.16000366210938,68.4800033569336,66.2300033569336,67.02999877929688,64.21977233886719
2018-10-26,9071100,67.36000061035156,68.1500015258789,66.62999725341797,67.47000122070312,64.6413345336914
2018-10-25,4275400,67.77999877929688,68.76000213623047,67.58000183105469,68.38999938964844,65.52276611328125
2018-10-24,4995800,69.19000244140625,69.23999786376953,67.20999908447266,67.43000030517578,64.60301208496094
2018-10-23,4222700,68.69999694824219,69.66999816894531,68.2300033569336,69.3499984741211,66.4425048828125
2018-10-22,2020000,70.2699966430664,70.36000061035156,69.69999694824219,69.88999938964844,66.95987701416016
2018-10-19,3358200,70.23999786376953,70.70999908447266,69.91000366210938,70.06999969482422,67.13232421875
2018-10-18,3787500,70.66000366210938,70.83000183105469,69.61000061035156,69.93000030517578,66.99820709228516
2018-10-17,4446300,71.1500015258789,71.26000213623047,70.5,71.06999969482422,68.09040832519531
2018-10-16,8686000,70.52999877929688,71.38999938964844,70.43000030517578,71.26000213623047,68.2724380493164
2018-10-15,3722100,70.01000213623047,70.37000274658203,69.76000213623047,69.8499984741211,66.92156219482422
2018-10-12,5689200,70.48999786376953,70.48999786376953,69.33999633789062,70.2300033569336,67.2856216430664
2018-10-11,14971000,70.3499984741211,70.72000122070312,68.91000366210938,69.38999938964844,66.48084259033203
2018-10-10,8818400,72.44000244140625,72.44000244140625,70.48999786376953,70.58000183105469,67.6209487915039
2018-10-09,1526800,72.43000030517578,72.9000015258789,72.30000305175781,72.69000244140625,69.64248657226562
2018-10-08,2684300,72.55999755859375,72.87999725341797,72.19999694824219,72.83000183105469,69.77661895751953
2018-10-05,2577500,73.30000305175781,73.41999816894531,72.52999877929688,72.94999694824219,69.8916015625
2018-10-04,2369900,73.83000183105469,73.83999633789062,72.95999908447266,73.37999725341797,70.3035659790039
2018-10-03,1080500,74.5,74.55000305175781,74.04000091552734,74.16999816894531,71.06043243408203
2018-10-02,1416800,74.12000274658203,74.37000274658203,74.04000091552734,74.22000122070312,71.10834503173828
2018-10-01,1648500,74.62999725341797,74.75,74.33000183105469,74.47000122070312,71.34786987304688
2018-09-28,4742900,74.16000366210938,74.4800033569336,74.0999984741211,74.26000213623047,71.14667510986328
2018-09-27,2164600,74.43000030517578,74.81999969482422,74.41999816894531,74.44000244140625,71.31912231445312
2018-09-26,2505900,74.55000305175781,74.94999694824219,74.3499984741211,74.44000244140625,71.31912231445312
2018-09-25,1031100,74.66000366210938,74.66000366210938,74.44000244140625,74.48999786376953,71.36702728271484
2018-09-24,931800,74.48999786376953,74.55000305175781,74.27999877929688,74.33999633789062,71.22330474853516
2018-09-21,1295800,74.80000305175781,74.88999938964844,74.66999816894531,74.69000244140625,71.55863952636719
2018-09-20,1827300,74.44000244140625,74.77999877929688,74.38999938964844,74.6500015258789,71.52031707763672
2018-09-19,1594500,73.80000305175781,74.06999969482422,73.80000305175781,73.94999694824219,70.84965515136719
2018-09-18,2069900,73.48999786376953,73.87999725341797,73.45999908447266,73.76000213623047,70.66763305664062
2018-09-17,1796000,73.5,73.55999755859375,73.19000244140625,73.23999786376953,70.16941833496094
2018-09-14,3032400,73.51000213623047,73.66000366210938,73.27999877929688,73.4800033569336,70.39936828613281
2018-09-13,2042800,73.41999816894531,73.58000183105469,73.23999786376953,73.41999816894531,70.34188079833984
2018-09-12,1767300,72.76000213623047,73.08999633789062,72.5999984741211,72.91999816894531,69.86283874511719
2018-09-11,1518600,72.30000305175781,72.80999755859375,72.18000030517578,72.77999877929688,69.72871398925781
2018-09-10,1797800,72.77999877929688,72.83999633789062,72.54000091552734,72.55999755859375,69.5179443359375
2018-09-07,1790900,72.38999938964844,72.72000122070312,72.26000213623047,72.44000244140625,69.40296936035156
2018-09-06,1799900,72.97000122070312,73.08000183105469,72.44999694824219,72.73999786376953,69.69039154052734
2018-09-05,1389000,73.08999633789062,73.16000366210938,72.70999908447266,73.0,69.93949127197266
2018-09-04,2286900,73.4000015258789,73.47000122070312,73.12000274658203,73.4000015258789,70.32272338867188
2018-08-31,2993500,73.80999755859375,74.08999633789062,73.56999969482422,73.80999755859375,70.71553039550781
2018-08-30,1809400,74.23999786376953,74.33000183105469,73.87000274658203,74.04000091552734,70.9358901977539
2018-08-29,1853200,74.25,74.69999694824219,74.19000244140625,74.68000030517578,71.54906463623047
2018-08-28,4793400,74.43000030517578,74.44000244140625,74.16999816894531,74.23999786376953,71.12751007080078
2018-08-27,3820400,73.9000015258789,74.29000091552734,73.88999938964844,74.19999694824219,71.08918762207031
2018-08-24,1384900,73.22000122070312,73.55999755859375,73.22000122070312,73.48999786376953,70.40894317626953
2018-08-23,2118200,73.16000366210938,73.31999969482422,72.9000015258789,72.93000030517578,69.87242889404297
2018-08-22,1492800,73.2300033569336,73.43000030517578,73.18000030517578,73.27999877929688,70.20774841308594
2018-08-21,1486500,73.11000061035156,73.41000366210938,73.11000061035156,73.16999816894531,70.10236358642578
2018-08-20,1200100,72.73999786376953,72.88999938964844,72.68000030517578,72.83000183105469,69.77661895751953
2018-08-17,1409900,72.18000030517578,72.73999786376953,72.05999755859375,72.55999755859375,69.5179443359375
2018-08-16,1599400,72.12999725341797,72.51000213623047,72.12000274658203,72.2300033569336,69.2017822265625
2018-08-15,2889300,71.83999633789062,71.8499984741211,71.22000122070312,71.69000244140625,68.68441009521484
2018-08-14,1365400,72.44999694824219,72.63999938964844,72.2699966430664,72.55000305175781,69.50837707519531
2018-08-13,1455300,72.5199966430664,72.70999908447266,72.12000274658203,72.22000122070312,69.19219207763672
2018-08-10,2170800,72.72000122070312,72.81999969482422,72.44000244140625,72.6500015258789,69.60416412353516
2018-08-09,657100,73.73999786376953,73.83000183105469,73.51000213623047,73.5199966430664,70.43769073486328
2018-08-08,1906800,73.68000030517578,73.80000305175781,73.52999877929688,73.70999908447266,70.6197280883789
2018-08-07,1652900,73.12999725341797,73.9000015258789,73.12999725341797,73.69999694824219,70.61014556884766
2018-08-06,1036000,73.12999725341797,73.45999908447266,73.05999755859375,73.36000061035156,70.2844009399414
2018-08-03,912700,73.0999984741211,73.38999938964844,73.05000305175781,73.37000274658203,70.29399108886719
2018-08-02,2475500,72.51000213623047,73.13999938964844,72.44000244140625,73.0999984741211,70.03529357910156
2018-08-01,2460800,73.2699966430664,73.41000366210938,72.97000122070312,73.13999938964844,70.07362365722656
2018-07-31,1961400,73.3499984741211,73.5199966430664,73.16000366210938,73.30000305175781,70.22692108154297
2018-07-30,1703700,73.5,73.5,73.01000213623047,73.11000061035156,70.04488372802734
2018-07-27,2899500,73.75,73.80000305175781,73.12999725341797,73.3499984741211,70.27482604980469
2018-07-26,977300,73.51000213623047,73.76000213623047,73.51000213623047,73.56999969482422,70.48558807373047
2018-07-25,2238100,73.29000091552734,73.94000244140625,73.11000061035156,73.87999725341797,70.78260040283203
2018-07-24,2234800,73.25,73.4800033569336,72.98999786376953,73.16000366210938,70.09278869628906
2018-07-23,1973300,72.66000366210938,72.81999969482422,72.55000305175781,72.79000091552734,69.7383041381836
2018-07-20,1718900,72.6500015258789,72.91000366210938,72.61000061035156,72.79000091552734,69.7383041381836
2018-07-19,2698700,72.48999786376953,72.73999786376953,72.36000061035156,72.54000091552734,69.498779296875
2018-07-18,1080500,72.7699966430664,72.91999816894531,72.62000274658203,72.87999725341797,69.82451629638672
2018-07-17,1153500,72.31999969482422,72.88999938964844,72.30999755859375,72.83999633789062,69.78618621826172
2018-07-16,776100,72.6500015258789,72.66000366210938,72.43000030517578,72.55999755859375,69.5179443359375
2018-07-13,1245500,72.51000213623047,72.68000030517578,72.36000061035156,72.66000366210938,69.61375427246094
2018-07-12,1555900,72.31999969482422,72.55999755859375,72.1500015258789,72.55000305175781,69.50837707519531
2018-07-11,2244400,72.05999755859375,72.33000183105469,71.73999786376953,71.87000274658203,68.85687255859375
2018-07-10,1961000,72.5999984741211,72.7699966430664,72.54000091552734,72.7300033569336,69.6808090209961
2018-07-09,2888800,72.31999969482422,72.62999725341797,72.27999877929688,72.58000183105469,69.537109375
2018-07-06,6346100,71.43000030517578,72.0,71.36000061035156,71.87999725341797,68.86643981933594
2018-07-05,2242300,71.27999877929688,71.37999725341797,70.97000122070312,71.36000061035156,68.36825561523438
2018-07-03,1373600,71.33000183105469,71.33000183105469,70.77999877929688,70.8499984741211,67.87962341308594
2018-07-02,3574200,70.33999633789062,70.94000244140625,70.33999633789062,70.91000366210938,67.93711853027344
2018-06-29,1957800,71.27999877929688,71.58000183105469,71.12000274658203,71.12000274658203,68.13832092285156
2018-06-28,2791200,70.44999694824219,70.93000030517578,70.20999908447266,70.77999877929688,67.81256103515625
2018-06-27,2887000,71.20999908447266,71.51000213623047,70.38999938964844,70.41000366210938,67.45807647705078
2018-06-26,1539200,71.2300033569336,71.33999633789062,70.9000015258789,71.0999984741211,68.11914825439453
2018-06-25,4242400,71.63999938964844,71.63999938964844,70.66000366210938,71.0,68.0233383178711
2018-06-22,1135400,72.22000122070312,72.29000091552734,71.94000244140625,72.0199966430664,69.00057983398438
2018-06-21,2327700,72.01000213623047,72.02999877929688,71.51000213623047,71.63999938964844,68.63650512695312
2018-06-20,1678600,72.2699966430664,72.36000061035156,72.05000305175781,72.18000030517578,69.15387725830078
2018-06-19,3575900,71.62999725341797,72.05000305175781,71.48999786376953,72.01000213623047,68.99099731445312
2018-06-18,3441800,73.04000091552734,73.33000183105469,72.88999938964844,73.30999755859375,69.4681167602539
2018-06-15,1418200,73.55999755859375,73.69999694824219,73.27999877929688,73.62999725341797,69.77135467529297
2018-06-14,2136900,74.04000091552734,74.16000366210938,73.81999969482422,73.91999816894531,70.04615020751953
2018-06-13,2879700,74.11000061035156,74.25,73.76000213623047,73.94000244140625,70.06510162353516
2018-06-12,1069300,74.13999938964844,74.25,73.91999816894531,74.08999633789062,70.20724487304688
2018-06-11,1544500,74.08000183105469,74.3499984741211,74.05000305175781,74.19000244140625,70.302001953125
2018-06-08,1019100,73.6500015258789,74.01000213623047,73.55999755859375,73.94999694824219,70.0745849609375
2018-06-07,1508700,74.19000244140625,74.20999908447266,73.5999984741211,73.80000305175781,69.93244171142578
2018-06-06,3887300,73.68000030517578,74.12999725341797,73.5199966430664,74.12999725341797,70.24514770507812
2018-06-05,3769900,73.47000122070312,73.52999877929688,73.19999694824219,73.43000030517578,69.58183288574219
2018-06-04,2303500,73.43000030517578,73.58999633789062,73.3499984741211,73.51000213623047,69.65764617919922
2018-06-01,2917200,72.81999969482422,73.0999984741211,72.7300033569336,73.08000183105469,69.25017547607422
2018-05-31,2328100,72.56999969482422,72.61000061035156,72.16999816894531,72.33000183105469,68.53948211669922
2018-05-30,2082800,72.18000030517578,72.79000091552734,72.11000061035156,72.73999786376953,68.92799377441406
2018-05-29,2512500,72.26000213623047,72.37999725341797,71.47000122070312,71.80000305175781,68.03726196289062
2018-05-25,1009100,72.9000015258789,73.05000305175781,72.79000091552734,72.91000366210938,69.0890884399414
2018-05-24,1613500,73.18000030517578,73.29000091552734,72.63999938964844,73.12000274658203,69.2880859375
2018-05-23,1499400,72.94000244140625,73.38999938964844,72.83000183105469,73.38999938964844,69.5439224243164
2018-05-22,1004600,73.7699966430664,73.91000366210938,73.45999908447266,73.54000091552734,69.68606567382812
2018-05-21,1113500,73.52999877929688,73.7300033569336,73.47000122070312,73.62000274658203,69.76187133789062
2018-05-18,1103900,73.22000122070312,73.2699966430664,73.05000305175781,73.1500015258789,69.3165054321289
2018-05-17,834200,73.3499984741211,73.6500015258789,73.19999694824219,73.4000015258789,69.55339813232422
2018-05-16,800100,73.27999877929688,73.5999984741211,73.23999786376953,73.48999786376953,69.63868713378906
2018-05-15,1918900,73.2699966430664,73.30999755859375,72.93000030517578,73.16000366210938,69.32598114013672
2018-05-14,1010400,73.87999725341797,74.0999984741211,73.70999908447266,73.80000305175781,69.93244171142578
2018-05-11,1153400,73.66999816894531,73.81999969482422,73.51000213623047,73.69000244140625,69.82820129394531
2018-05-10,1432300,73.08000183105469,73.5999984741211,73.08000183105469,73.52999877929688,69.67658996582031
2018-05-09,1380200,72.45999908447266,72.9000015258789,72.37999725341797,72.79000091552734,68.97537231445312
2018-05-08,1379300,72.22000122070312,72.38999938964844,72.01000213623047,72.37000274658203,68.57738494873047
2018-05-07,1525700,72.2699966430664,72.55000305175781,72.16000366210938,72.33999633789062,68.54894256591797
2018-05-04,1295400,71.18000030517578,72.41000366210938,71.1500015258789,72.22000122070312,68.43524169921875
2018-05-03,3695400,71.44000244140625,71.79000091552734,70.73999786376953,71.62000274658203,67.86669158935547
2018-05-02,1076500,72.08000183105469,72.22000122070312,71.5199966430664,71.61000061035156,67.85720825195312
2018-05-01,2009500,71.88999938964844,71.94000244140625,71.36000061035156,71.91000366210938,68.14149475097656
2018-04-30,2476500,72.5199966430664,72.66000366210938,71.97000122070312,71.98999786376953,68.21728515625
2018-04-27,715700,72.44999694824219,72.51000213623047,72.12000274658203,72.41000366210938,68.61529541015625
2018-04-26,2000200,71.9800033569336,72.44999694824219,71.88999938964844,72.26000213623047,68.47314453125
2018-04-25,1268500,71.55999755859375,71.77999877929688,71.0999984741211,71.68000030517578,67.92354583740234
2018-04-24,2147300,72.61000061035156,72.69000244140625,71.33999633789062,71.66999816894531,67.91405487060547
2018-04-23,1485700,72.47000122070312,72.62000274658203,72.0999984741211,72.36000061035156,68.56790924072266
2018-04-20,1393100,72.91000366210938,72.91000366210938,72.26000213623047,72.45999908447266,68.66266632080078
2018-04-19,2655800,73.23999786376953,73.30000305175781,72.75,73.02999877929688,69.20278930664062
2018-04-18,1449400,73.37000274658203,73.52999877929688,73.19000244140625,73.33999633789062,69.49654388427734
2018-04-17,865600,72.83000183105469,73.30000305175781,72.7699966430664,73.0999984741211,69.26911163330078
2018-04-16,1998600,72.45999908447266,72.69999694824219,72.31999969482422,72.56999969482422,68.76689910888672
2018-04-13,1387300,72.66000366210938,72.7300033569336,71.9800033569336,72.22000122070312,68.43524169921875
2018-04-12,903000,72.25,72.61000061035156,72.19000244140625,72.37999725341797,68.58685302734375
2018-04-11,1176700,71.91000366210938,72.41999816894531,71.91000366210938,71.9800033569336,68.20781707763672
2018-04-10,2217900,72.04000091552734,72.45999908447266,71.81999969482422,72.30000305175781,68.51105499267578
2018-04-09,1103200,71.37999725341797,72.01000213623047,71.1500015258789,71.19000244140625,67.459228515625
2018-04-06,2829000,71.61000061035156,71.94999694824219,70.44000244140625,70.81999969482422,67.1086196899414
2018-04-05,1838000,71.79000091552734,72.2300033569336,71.73999786376953,72.0199966430664,68.2457275390625
2018-04-04,2327400,69.91999816894531,71.5999984741211,69.83000183105469,71.51000213623047,67.76245880126953
2018-04-03,4289400,70.73999786376953,71.08000183105469,70.22000122070312,71.01000213623047,67.28865814208984
2018-04-02,3336500,71.38999938964844,71.52999877929688,69.66999816894531,70.26000213623047,66.57796478271484
2018-03-29,3126800,71.08999633789062,72.01000213623047,70.97000122070312,71.69999694824219,67.94248962402344
2018-03-28,3097300,70.88999938964844,71.33000183105469,70.41999816894531,70.75,67.04227447509766
2018-03-27,2931100,72.0199966430664,72.13999938964844,70.4000015258789,70.69999694824219,66.9948959350586
2018-03-26,3064200,71.18000030517578,71.80999755859375,70.48999786376953,71.7300033569336,67.9709243774414
2018-03-23,1654800,71.41999816894531,71.61000061035156,70.05000305175781,70.08999633789062,66.4168701171875
2018-03-22,3784500,72.27999877929688,72.44999694824219,71.2699966430664,71.30999755859375,67.57292938232422
2018-03-21,1674100,72.97000122070312,73.55999755859375,72.87000274658203,73.04000091552734,69.21227264404297
2018-03-20,1032500,72.94000244140625,73.13999938964844,72.83999633789062,72.97000122070312,69.14594268798828
2018-03-19,2320600,73.41000366210938,73.41000366210938,72.38999938964844,72.87000274658203,69.05117797851562
2018-03-16,1073900,73.69000244140625,73.9000015258789,73.62999725341797,73.6500015258789,69.7903060913086
2018-03-15,3228800,73.86000061035156,74.06999969482422,73.54000091552734,73.68000030517578,69.8187255859375
2018-03-14,1010500,74.33000183105469,74.33000183105469,73.56999969482422,73.70999908447266,69.84716796875
2018-03-13,1172700,74.66000366210938,74.76000213623047,73.69000244140625,73.86000061035156,69.98930358886719
2018-03-12,2316500,74.4000015258789,74.5999984741211,74.19999694824219,74.36000061035156,70.46309661865234
2018-03-09,799300,73.68000030517578,74.33999633789062,73.5999984741211,74.33000183105469,70.4346694946289
2018-03-08,1305800,73.31999969482422,73.4000015258789,72.98999786376953,73.37999725341797,69.5344467163086
2018-03-07,1446000,72.6500015258789,73.16999816894531,72.4800033569336,73.11000061035156,69.27860260009766
2018-03-06,1507900,73.26000213623047,73.30000305175781,72.79000091552734,73.16000366210938,69.32598114013672
2018-03-05,1765600,71.80000305175781,72.91000366210938,71.70999908447266,72.77999877929688,68.96588897705078
2018-03-02,2206600,71.41000366210938,72.31999969482422,71.16000366210938,72.20999908447266,68.42576599121094
2018-03-01,6922700,72.70999908447266,73.08000183105469,71.4000015258789,71.87999725341797,68.1130599975586
2018-02-28,1634100,73.9000015258789,73.91999816894531,72.79000091552734,72.79000091552734,68.97537231445312
2018-02-27,1935800,74.48999786376953,74.69000244140625,73.63999938964844,73.63999938964844,69.78082275390625
2018-02-26,1966200,74.30999755859375,74.79000091552734,74.08999633789062,74.77999877929688,70.861083984375
2018-02-23,7204000,73.5199966430664,74.01000213623047,73.37000274658203,73.98999786376953,70.11248016357422
2018-02-22,1917500,73.16000366210938,73.69000244140625,72.94999694824219,73.08000183105469,69.25017547607422
2018-02-21,1340900,73.44000244140625,74.12000274658203,72.91999816894531,72.93000030517578,69.1080322265625
2018-02-20,1669700,73.29000091552734,73.75,73.01000213623047,73.25,69.4112548828125
2018-02-16,2834200,73.58000183105469,74.36000061035156,73.58000183105469,73.87000274658203,69.998779296875
2018-02-15,3154100,73.5,73.79000091552734,72.80999755859375,73.79000091552734,69.92296600341797
2018-02-14,2926300,71.30000305175781,73.0,71.30000305175781,72.97000122070312,69.14594268798828
2018-02-13,1918000,71.36000061035156,71.87000274658203,71.20999908447266,71.75,67.9898681640625
2018-02-12,3611200,71.16999816894531,71.98999786376953,70.80999755859375,71.62000274658203,67.86669158935547
2018-02-09,8534600,70.4800033569336,71.05999755859375,68.5199966430664,70.63999938964844,66.93804168701172
2018-02-08,6235400,72.36000061035156,72.36000061035156,69.83000183105469,69.83000183105469,66.17049407958984
2018-02-07,7564700,72.4800033569336,73.36000061035156,72.19999694824219,72.19999694824219,68.41629028320312
2018-02-06,12874700,70.91000366210938,73.1500015258789,70.55000305175781,73.05000305175781,69.22174072265625
2018-02-05,11025900,73.77999877929688,74.37999725341797,71.3499984741211,71.52999877929688,67.78140258789062
2018-02-02,7605600,75.5,75.58999633789062,74.45999908447266,74.48999786376953,70.58627319335938
2018-02-01,3227600,75.95999908447266,76.41000366210938,75.91000366210938,76.1500015258789,72.15929412841797
2018-01-31,2062100,76.47000122070312,76.55999755859375,75.91000366210938,76.19999694824219,72.20665740966797
2018-01-30,2366700,76.41999816894531,76.51000213623047,76.01000213623047,76.12000274658203,72.130859375
2018-01-29,1684500,77.12000274658203,77.19999694824219,76.83000183105469,76.87000274658203,72.841552734375
2018-01-26,1264300,77.05000305175781,77.54000091552734,76.94999694824219,77.54000091552734,73.47643280029297
2018-01-25,2584800,77.02999877929688,77.06999969482422,76.55000305175781,76.70999908447266,72.68994903564453
2018-01-24,1696000,77.0,77.12999725341797,76.44999694824219,76.77999877929688,72.75627136230469
2018-01-23,1329200,76.5,76.72000122070312,76.41000366210938,76.70999908447266,72.68994903564453
2018-01-22,1120900,75.91999816894531,76.47000122070312,75.91999816894531,76.47000122070312,72.46251678466797
2018-01-19,1318800,75.80000305175781,75.94000244140625,75.62999725341797,75.91999816894531,71.94133758544922
2018-01-18,4191900,75.62999725341797,75.72000122070312,75.43000030517578,75.55999755859375,71.60021209716797
2018-01-17,2516000,75.33999633789062,75.80999755859375,75.1500015258789,75.66000366210938,71.69497680664062
2018-01-16,2941000,75.62999725341797,75.72000122070312,74.91000366210938,75.06999969482422,71.1358871459961
2018-01-12,1382000,74.77999877929688,75.25,74.76000213623047,75.19999694824219,71.25907897949219
2018-01-11,1258800,74.2699966430664,74.63999938964844,74.2699966430664,74.62999725341797,70.71894073486328
2018-01-10,1193300,74.12999725341797,74.26000213623047,73.9800033569336,74.12000274658203,70.23567199707031
2018-01-09,1268200,74.31999969482422,74.44000244140625,74.1500015258789,74.29000091552734,70.3967514038086
2018-01-08,1507800,74.12000274658203,74.25,74.02999877929688,74.19999694824219,70.31147766113281
2018-01-05,1595400,73.93000030517578,74.18000030517578,73.79000091552734,74.12999725341797,70.24514770507812
2018-01-04,2044200,73.56999969482422,73.79000091552734,73.54000091552734,73.6500015258789,69.7903060913086
2018-01-03,3217400,72.86000061035156,73.20999908447266,72.8499984741211,73.13999938964844,69.3070297241211
2018-01-02,2086500,72.51000213623047,72.7699966430664,72.33000183105469,72.7699966430664,68.9564208984375