W Historical Prices

Summary

Key Stock Metrics

70.88

(August 11, 2025)

52-Week Low

80.50

(August 15, 2025)

52-Week High

82.62

(September 19, 2008)

All-Time High

78.73

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-24	50.75	50.75	50.75	50.75	200
2007-12-26	50.73	50.79	50.73	50.79	7000
2007-12-27	50.85	50.85	50.50	50.50	3300
2007-12-28	50.70	50.70	50.22	50.34	21200
2007-12-31	50.17	50.20	49.95	50.13	10300
2008-01-02	50.00	50.00	49.24	49.34	17700
2008-01-03	49.48	49.61	49.34	49.35	18800
2008-01-04	48.97	48.97	48.25	48.25	17300
2008-01-07	48.48	48.57	48.17	48.17	14100
2008-01-08	48.62	48.76	47.90	47.92	9000
2008-01-09	47.55	48.07	47.30	48.07	30600
2008-01-10	47.85	48.84	47.85	48.80	42300
2008-01-11	48.15	48.40	47.92	47.98	12000
2008-01-14	48.29	48.45	48.14	48.37	47000
2008-01-15	47.57	47.58	47.34	47.34	11900
2008-01-16	47.03	47.26	46.88	47.19	13600
2008-01-17	47.10	47.10	45.57	45.63	15600
2008-01-18	45.92	45.92	44.99	45.34	24400
2008-01-22	44.99	45.11	43.27	44.86	29500
2008-01-23	43.73	45.60	43.50	45.57	24100
2008-01-24	45.94	46.18	45.60	46.17	35100
2008-01-25	46.69	46.74	45.50	45.67	12000
2008-01-28	45.51	46.11	45.51	46.11	5300
2008-01-29	46.57	46.57	46.21	46.47	26400
2008-01-30	46.38	47.30	46.27	46.27	22000
2008-01-31	45.61	47.18	45.46	47.18	16300
2008-02-01	47.09	47.53	47.04	47.53	15200
2008-02-04	47.53	47.53	47.09	47.16	16300
2008-02-05	46.20	46.28	45.63	45.63	13900
2008-02-06	45.83	46.06	45.33	45.33	10600
2008-02-07	45.12	45.53	45.00	45.53	2200
2008-02-08	45.38	45.73	45.21	45.36	99400
2008-02-11	45.42	45.71	45.12	45.56	88500
2008-02-12	45.97	46.44	45.94	46.13	69300
2008-02-13	46.35	46.75	46.22	46.74	35200
2008-02-14	46.72	46.72	46.05	46.05	46600
2008-02-15	45.93	46.00	45.75	45.98	31600
2008-02-19	46.81	46.81	45.96	46.06	20900
2008-02-20	45.70	46.47	45.68	46.28	52800
2008-02-21	46.58	46.65	45.84	45.94	39600
2008-02-22	46.06	46.22	45.49	46.22	40100
2008-02-25	46.22	46.94	46.10	46.94	45600
2008-02-26	46.78	47.26	46.67	47.00	26000
2008-02-27	46.87	47.37	46.87	47.11	24200
2008-02-28	46.82	47.00	46.64	46.79	55500
2008-02-29	46.26	46.32	45.47	45.47	117700
2008-03-03	45.56	45.62	45.20	45.44	17700
2008-03-04	45.23	45.51	44.77	45.42	36300
2008-03-05	45.59	45.86	45.19	45.54	61300
2008-03-06	45.19	45.24	44.75	44.75	21500
2008-03-07	44.47	46.53	43.98	44.42	80200
2008-03-10	44.28	44.28	43.62	43.67	75200
2008-03-11	44.50	44.98	44.16	44.93	43600
2008-03-12	45.40	45.41	44.88	44.88	15600
2008-03-13	44.13	45.19	44.13	45.09	46800
2008-03-14	45.08	45.21	43.69	44.14	79000
2008-03-17	43.03	44.11	43.03	44.05	143100
2008-03-18	44.53	45.44	44.48	45.44	66206
2008-03-19	45.99	45.99	44.64	44.64	92000
2008-03-20	46.52	46.52	44.48	45.46	43800
2008-03-24	45.81	46.47	45.81	46.21	98100
2008-03-25	46.24	46.34	45.87	46.19	75100
2008-03-26	46.03	46.03	45.73	45.86	66800
2008-03-27	45.98	45.98	45.37	45.37	30000
2008-03-28	45.60	45.69	44.96	44.96	18100
2008-03-31	44.95	45.38	44.95	45.22	8800
2008-04-01	45.85	46.59	45.83	46.59	29400
2008-04-02	46.92	47.04	46.50	46.73	49100
2008-04-03	46.49	46.92	46.47	46.75	81000
2008-04-04	46.80	47.09	46.62	46.75	26800
2008-04-07	47.15	47.32	46.78	46.85	22500
2008-04-08	46.72	46.75	46.55	46.66	132600
2008-04-09	46.50	46.60	46.21	46.30	11900
2008-04-10	46.37	46.74	46.37	46.61	2600
2008-04-11	46.00	46.06	45.56	45.62	23100
2008-04-14	45.59	45.59	45.36	45.45	32438
2008-04-15	45.72	45.74	45.39	45.57	7852
2008-04-16	46.09	46.62	46.09	46.58	14195
2008-04-17	46.53	46.70	46.41	46.67	23761
2008-04-18	47.51	47.66	47.29	47.50	52231
2008-04-21	47.30	47.49	47.22	47.49	16773
2008-04-22	47.25	47.25	46.83	47.06	27317
2008-04-23	47.29	47.43	47.05	47.15	7250
2008-04-24	47.14	47.74	46.98	47.52	31487
2008-04-25	47.70	47.72	47.30	47.72	18913
2008-04-28	47.85	47.88	47.70	47.71	18188
2008-04-29	47.59	47.68	47.41	47.53	28644
2008-04-30	47.62	48.05	47.32	47.40	196306
2008-05-01	47.39	48.19	47.39	48.18	102517
2008-05-02	48.49	48.56	48.08	48.24	40527
2008-05-05	48.27	48.38	48.04	48.13	52420
2008-05-06	47.79	48.50	47.79	48.50	5734
2008-05-07	48.39	48.47	47.57	47.57	50811
2008-05-08	47.79	47.84	47.52	47.78	20145
2008-05-09	47.42	47.59	47.35	47.49	29388
2008-05-12	47.63	47.93	47.46	47.93	8622
2008-05-13	48.15	48.15	47.74	47.89	56444
2008-05-14	48.28	48.50	48.12	48.15	73942
2008-05-15	48.19	48.62	48.13	48.62	45779
2008-05-16	48.79	48.79	48.37	48.65	33618
2008-05-19	48.76	49.16	48.72	48.72	62181
2008-05-20	48.50	48.50	48.15	48.30	25600
2008-05-21	48.40	48.40	47.49	47.54	55340
2008-05-22	47.57	47.79	47.57	47.66	33112
2008-05-23	47.40	47.40	47.00	47.05	31644
2008-05-27	47.05	47.41	47.03	47.37	17699
2008-05-28	47.54	47.54	47.20	47.48	54811
2008-05-29	47.65	48.05	47.53	47.86	27676
2008-05-30	48.07	48.07	47.89	47.89	27632
2008-06-02	47.71	47.71	47.20	47.45	64941
2008-06-03	47.61	47.69	46.95	47.19	51274
2008-06-04	47.20	47.47	47.00	47.20	63041
2008-06-05	47.38	48.04	47.38	48.04	26500
2008-06-06	47.69	47.69	46.64	46.64	47032
2008-06-09	46.85	46.92	46.31	46.67	40775
2008-06-10	46.41	46.79	46.41	46.57	55828
2008-06-11	46.46	46.46	45.89	45.90	52424
2008-06-12	46.14	46.31	45.81	45.91	19451
2008-06-13	46.22	46.64	46.08	46.64	37552
2008-06-16	46.39	46.75	46.39	46.64	10690
2008-06-17	46.69	46.70	46.35	46.35	3705
2008-06-18	46.12	46.12	45.80	45.93	23983
2008-06-19	45.86	46.18	45.70	46.10	32247
2008-06-20	45.72	45.72	45.18	45.31	35045
2008-06-23	45.34	45.42	45.14	45.24	61783
2008-06-24	45.00	45.29	44.60	44.90	34205
2008-06-25	45.16	45.54	45.16	45.26	163623
2008-06-26	44.78	44.78	43.98	44.00	41730
2008-06-27	43.99	44.04	43.56	43.83	43076
2008-06-30	43.93	44.16	43.67	43.81	85486
2008-07-01	43.39	44.03	43.24	43.98	78132
2008-07-02	44.16	44.22	43.33	43.33	78260
2008-07-03	43.61	43.61	42.91	43.29	130989
2008-07-07	43.49	43.63	42.58	43.00	160770
2008-07-08	42.90	43.70	42.78	43.70	185950
2008-07-09	43.79	43.82	42.83	42.84	57841
2008-07-10	42.90	43.17	42.54	42.90	83266
2008-07-11	42.57	42.90	42.20	42.85	61377
2008-07-14	42.88	42.88	42.19	42.38	108277
2008-07-15	41.82	42.39	41.29	41.95	128372
2008-07-16	41.82	42.71	41.65	42.71	93619
2008-07-17	42.98	43.33	42.71	43.22	117246
2008-07-18	43.39	43.39	43.01	43.27	90963
2008-07-21	43.46	43.50	43.16	43.17	115921
2008-07-22	43.02	43.65	43.02	43.65	50439
2008-07-23	43.98	44.17	43.78	44.03	95772
2008-07-24	44.13	44.13	43.08	43.08	24010
2008-07-25	43.32	43.40	43.01	43.25	48535
2008-07-28	43.14	43.25	42.61	42.61	7681
2008-07-29	42.73	43.26	42.60	43.26	39311
2008-07-30	43.63	44.11	43.56	44.08	56874
2008-07-31	43.82	44.17	43.57	43.59	85842
2008-08-01	43.50	43.50	43.14	43.37	120693
2008-08-04	43.29	43.35	42.98	42.98	57420
2008-08-05	43.38	44.16	43.34	44.16	26975
2008-08-06	44.08	44.39	44.07	44.39	22075
2008-08-07	43.96	44.14	43.62	43.64	144421
2008-08-08	43.61	44.60	43.61	44.58	48673
2008-08-11	44.56	45.09	44.48	44.96	16261
2008-08-12	44.81	44.81	44.35	44.42	20985
2008-08-13	44.10	44.31	43.96	44.31	13569
2008-08-14	43.98	44.61	43.98	44.46	24956
2008-08-15	44.65	44.71	44.45	44.67	21441
2008-08-18	44.83	44.83	43.94	44.05	34751
2008-08-19	43.89	43.89	43.57	43.66	20512
2008-08-20	43.66	43.97	43.52	43.86	37985
2008-08-21	43.61	44.13	43.61	44.03	115478
2008-08-22	44.31	44.46	44.28	44.43	9473
2008-08-25	44.21	44.24	43.60	43.69	28445
2008-08-26	43.72	43.97	43.59	43.84	465045
2008-08-27	43.85	44.27	43.77	44.14	72980
2008-08-28	44.47	44.68	44.43	44.68	12000
2008-08-29	44.61	44.70	44.24	44.24	25202
2008-09-02	44.74	44.80	43.97	44.05	24804
2008-09-03	43.93	44.06	43.65	44.01	39156
2008-09-04	43.60	43.65	42.70	42.85	24466
2008-09-05	42.42	42.88	42.01	42.88	10977
2008-09-08	44.00	44.06	43.28	43.70	14168
2008-09-09	43.66	43.72	42.31	42.31	37826
2008-09-10	42.51	42.90	42.42	42.58	19303
2008-09-11	42.32	42.91	42.21	42.91	18938
2008-09-12	42.78	43.20	42.68	43.20	28401
2008-09-15	41.90	42.66	41.36	41.36	2987664
2008-09-16	40.29	42.00	40.29	41.77	1545700
2008-09-17	41.18	41.35	39.93	39.93	47477
2008-09-18	40.55	41.84	39.21	41.31	129268
2008-09-19	45.48	82.62	41.31	43.13	16632
2008-09-22	44.64	44.64	41.68	41.76	21075
2008-09-23	41.74	42.05	41.00	41.10	42908
2008-09-24	42.33	42.33	40.76	40.99	33813
2008-09-25	41.64	42.06	41.20	41.72	55427
2008-09-26	41.00	41.79	40.93	41.79	102057
2008-09-29	41.38	41.38	38.48	38.96	47419
2008-09-30	40.01	40.34	39.16	40.19	87289
2008-10-01	40.37	41.58	39.50	40.11	265291
2008-10-02	39.95	39.98	38.48	38.62	107904
2008-10-03	39.26	40.02	38.01	38.24	54348
2008-10-06	37.26	37.26	35.10	36.83	80065
2008-10-07	36.88	37.06	34.62	34.62	71694
2008-10-08	33.99	35.42	33.85	34.10	114265
2008-10-09	34.85	34.86	31.64	31.96	147576
2008-10-10	29.58	32.49	29.13	31.45	138984
2008-10-13	32.65	35.05	32.44	35.05	101057
2008-10-14	36.74	38.00	33.73	34.68	141555
2008-10-15	34.13	34.13	31.63	31.65	124113
2008-10-16	32.21	33.08	30.07	32.98	135654
2008-10-17	32.61	34.23	31.74	32.77	96989
2008-10-20	33.29	34.32	32.87	34.32	157521
2008-10-21	33.94	34.24	33.25	33.34	142130
2008-10-22	32.36	32.78	30.54	31.22	93412
2008-10-23	31.55	32.14	30.00	31.44	238107
2008-10-24	29.50	31.32	29.50	31.19	78980
2008-10-27	30.06	30.96	29.57	29.58	118570
2008-10-28	30.57	33.01	29.62	33.01	143295
2008-10-29	32.65	33.86	32.16	32.33	114655
2008-10-30	33.59	33.59	32.60	33.30	237289
2008-10-31	33.16	34.26	32.97	33.86	324982
2008-11-03	33.72	34.00	33.42	33.66	400757
2008-11-04	34.61	35.02	34.21	34.99	243066
2008-11-05	34.69	34.84	33.08	33.19	232712
2008-11-06	32.96	33.19	31.40	31.54	231832
2008-11-07	31.92	32.51	31.75	32.51	246242
2008-11-10	33.06	33.21	31.74	32.14	78652
2008-11-11	31.67	31.92	30.91	31.41	159414
2008-11-12	30.78	31.01	29.82	29.89	200194
2008-11-13	30.20	31.74	28.77	31.73	302082
2008-11-14	31.18	32.00	30.51	30.61	53614
2008-11-17	30.11	30.84	29.79	29.79	116556
2008-11-18	29.76	30.28	28.99	30.13	217949
2008-11-19	30.15	30.22	28.32	28.32	193291
2008-11-20	28.11	28.82	26.27	26.48	112760
2008-11-21	27.25	28.12	26.00	28.12	132088
2008-11-24	28.73	30.72	28.47	29.72	202709
2008-11-25	30.48	30.48	29.34	30.03	150545
2008-11-26	29.37	31.00	29.37	31.00	55504
2008-11-28	30.86	31.31	30.86	31.29	26760
2008-12-01	30.46	30.46	28.63	28.66	143611
2008-12-02	29.12	29.78	28.79	29.78	95905
2008-12-03	29.11	30.63	28.98	30.63	121242
2008-12-04	30.10	30.63	29.29	29.69	44497
2008-12-05	29.20	30.78	28.80	30.75	213323
2008-12-08	31.59	32.17	31.38	31.83	373723
2008-12-09	31.51	32.04	31.01	31.17	397519
2008-12-10	31.48	31.77	31.02	31.52	132229
2008-12-11	31.18	31.65	30.49	30.67	119552
2008-12-12	29.76	30.84	29.76	30.74	170868
2008-12-15	30.93	31.00	30.12	30.46	114065
2008-12-16	30.81	32.00	30.72	31.99	276459
2008-12-17	31.61	32.16	31.45	31.64	87758
2008-12-18	31.81	31.87	30.70	30.91	159185
2008-12-19	31.24	31.68	30.87	31.09	316448
2008-12-22	30.86	30.86	29.84	29.88	409397
2008-12-23	30.52	30.64	29.95	30.11	126686
2008-12-24	30.16	30.31	30.12	30.23	72668
2008-12-26	30.42	30.44	30.20	30.33	33627
2008-12-29	30.59	30.59	29.88	30.30	67748
2008-12-30	30.65	31.03	30.38	30.99	145292
2008-12-31	31.12	31.67	31.02	31.51	126964
2009-01-02	31.51	32.51	31.34	32.42	62173
2009-01-05	32.35	32.56	32.01	32.19	331130
2009-01-06	32.59	32.83	32.26	32.44	218406
2009-01-07	32.00	32.09	31.44	31.55	107783
2009-01-08	31.39	31.67	31.22	31.67	159990
2009-01-09	31.68	31.68	30.98	31.02	218971
2009-01-12	30.94	30.97	30.18	30.35	245814
2009-01-13	30.25	30.58	30.12	30.42	322580
2009-01-14	29.95	29.95	29.24	29.47	373177
2009-01-15	29.00	29.66	28.52	29.29	463055
2009-01-16	29.93	29.94	28.96	29.68	530763
2009-01-20	29.32	29.35	28.08	28.08	658142
2009-01-21	28.58	29.35	28.09	29.34	384320
2009-01-22	28.69	29.30	28.37	28.89	530902
2009-01-23	28.29	29.25	28.26	29.07	652975
2009-01-26	29.13	29.68	28.86	29.13	566598
2009-01-27	29.25	29.64	29.13	29.44	435376
2009-01-28	30.03	30.56	29.97	30.45	359946
2009-01-29	29.99	30.05	29.45	29.45	285147
2009-01-30	29.65	29.69	28.69	28.86	389780
2009-02-02	28.45	29.00	28.42	28.81	403741
2009-02-03	29.02	29.41	28.72	29.25	221205
2009-02-04	29.42	29.74	29.03	29.07	111968
2009-02-05	28.87	29.72	28.67	29.57	210494
2009-02-06	28.75	30.43	28.69	30.31	310826
2009-02-09	30.34	30.54	30.10	30.39	75260
2009-02-10	29.98	30.16	28.75	28.92	232909
2009-02-11	29.11	29.28	28.78	29.16	233020
2009-02-12	28.75	29.22	28.28	29.22	321883
2009-02-13	29.09	29.32	28.93	28.96	38590
2009-02-17	27.98	28.04	27.64	27.67	71335
2009-02-18	27.88	27.88	27.37	27.68	91730
2009-02-19	27.94	27.96	27.28	27.41	164690
2009-02-20	26.86	27.31	26.50	27.08	149213
2009-02-23	27.37	27.37	26.08	26.12	104187
2009-02-24	26.31	27.23	26.18	27.12	102692
2009-02-25	27.00	27.38	26.45	26.92	103587
2009-02-26	27.22	27.38	26.44	26.44	57006
2009-02-27	25.87	26.37	25.82	25.83	46242
2009-03-02	25.35	25.50	24.62	24.71	170149
2009-03-03	25.08	25.08	24.36	24.57	55075
2009-03-04	25.02	25.33	24.71	25.01	30573
2009-03-05	24.47	24.70	23.89	24.09	157398
2009-03-06	24.27	24.58	23.52	24.13	190016
2009-03-09	23.78	24.49	23.74	23.87	124578
2009-03-10	24.41	25.27	24.41	25.27	36516
2009-03-11	25.60	25.76	25.16	25.38	74449
2009-03-12	25.44	26.48	25.26	26.33	63435
2009-03-13	26.61	26.66	26.23	26.60	39031
2009-03-16	26.91	27.26	26.56	26.56	58511
2009-03-17	26.57	27.33	26.47	27.33	59923
2009-03-18	27.13	28.23	26.94	27.89	109591
2009-03-19	28.30	28.30	27.50	27.54	73150
2009-03-20	27.70	27.70	27.00	27.04	41317
2009-03-23	27.70	28.87	27.66	28.87	72932
2009-03-24	28.58	28.96	28.33	28.36	37926
2009-03-25	28.39	28.77	27.73	28.38	41587
2009-03-26	28.70	29.02	28.46	28.98	60666
2009-03-27	28.55	28.76	28.40	28.50	48734
2009-03-30	27.88	27.89	27.26	27.53	61917
2009-03-31	27.84	28.24	27.62	27.76	117831
2009-04-01	27.45	28.36	27.37	28.28	238222
2009-04-02	29.00	29.43	28.87	29.02	298531
2009-04-03	29.10	29.35	28.86	29.29	252199
2009-04-06	29.05	29.13	28.74	29.13	107604
2009-04-07	28.64	28.80	28.44	28.46	97865
2009-04-08	28.62	28.91	28.45	28.81	97870
2009-04-09	29.59	29.78	29.39	29.77	661126
2009-04-13	29.53	30.09	29.53	29.95	47911
2009-04-14	29.66	29.80	29.29	29.33	80673
2009-04-15	29.18	29.73	29.13	29.73	107488
2009-04-16	29.90	30.22	29.49	30.09	76390
2009-04-17	30.17	30.41	29.94	30.22	99805
2009-04-20	29.67	29.70	29.00	29.00	62041
2009-04-21	28.82	29.53	28.77	29.53	109751
2009-04-22	29.26	29.91	29.22	29.29	94185
2009-04-23	29.41	29.58	29.04	29.58	83343
2009-04-24	29.85	30.24	29.75	30.06	103302
2009-04-27	29.91	30.15	29.71	29.79	35484
2009-04-28	29.45	29.94	29.45	29.70	48263
2009-04-29	30.01	30.59	29.99	30.29	60953
2009-04-30	30.74	30.86	30.23	30.29	54461
2009-05-01	30.27	30.59	30.07	30.53	51540
2009-05-04	30.79	31.50	30.69	31.50	60895
2009-05-05	31.39	31.50	31.18	31.37	30552
2009-05-06	31.78	31.96	31.45	31.96	127342
2009-05-07	32.27	32.29	31.39	31.55	450151
2009-05-08	31.95	32.30	31.76	32.23	71207
2009-05-11	31.82	31.92	31.58	31.58	71939
2009-05-12	31.59	31.78	31.23	31.60	65145
2009-05-13	31.15	31.29	30.81	30.88	48994
2009-05-14	30.97	31.34	30.87	31.13	46154
2009-05-15	31.10	31.24	30.69	30.77	450565
2009-05-18	31.09	31.71	31.09	31.71	50915
2009-05-19	31.71	31.90	31.61	31.65	78485
2009-05-20	31.90	32.15	31.44	31.47	84580
2009-05-21	31.11	31.19	30.74	30.97	62728
2009-05-22	31.17	31.30	30.89	30.98	58444
2009-05-26	30.77	31.78	30.77	31.66	25045
2009-05-27	31.80	31.85	31.14	31.16	32131
2009-05-28	31.43	31.73	31.11	31.65	31715
2009-05-29	31.93	32.17	31.61	32.11	63082
2009-06-01	32.48	33.02	32.45	32.90	117364
2009-06-02	32.79	33.07	32.79	32.94	23267
2009-06-03	32.68	32.68	32.25	32.43	36894
2009-06-04	32.65	32.86	32.44	32.86	37740
2009-06-05	33.23	33.23	32.68	32.80	51200
2009-06-08	32.61	33.02	32.39	32.78	63498
2009-06-09	32.95	32.99	32.71	32.89	46895
2009-06-10	33.18	33.18	32.46	32.76	17734
2009-06-11	32.88	33.35	32.88	32.97	38883
2009-06-12	32.76	33.05	32.76	33.03	24066
2009-06-15	32.69	32.69	32.13	32.31	24985
2009-06-16	32.45	32.46	31.85	31.86	73375
2009-06-17	31.84	32.09	31.69	31.86	19071
2009-06-18	31.94	32.25	31.94	32.10	16814
2009-06-19	32.39	32.40	32.07	32.20	10866
2009-06-22	31.90	31.90	31.31	31.33	14275
2009-06-23	31.38	31.45	31.19	31.32	51812
2009-06-24	31.46	31.70	31.24	31.40	186802
2009-06-25	31.26	32.04	31.26	32.03	36902
2009-06-26	31.97	32.05	31.81	31.98	52470
2009-06-29	32.05	32.31	31.98	32.31	33633
2009-06-30	32.29	32.34	31.84	32.02	27408
2009-07-01	32.19	32.43	32.08	32.08	29506
2009-07-02	31.73	31.73	31.30	31.30	15611
2009-07-06	31.00	31.32	30.93	31.30	17587
2009-07-07	31.25	31.25	30.72	30.72	12259
2009-07-08	30.90	30.90	30.43	30.75	67303
2009-07-09	30.92	30.95	30.69	30.79	27590
2009-07-10	30.72	30.80	30.50	30.69	20005
2009-07-13	30.73	31.40	30.63	31.40	17918
2009-07-14	31.47	31.59	31.31	31.59	61585
2009-07-15	31.96	32.51	31.96	32.49	27381
2009-07-16	32.36	32.86	32.36	32.76	26779
2009-07-17	32.67	32.82	32.64	32.79	7823
2009-07-20	32.99	33.15	32.80	33.07	161913
2009-07-21	33.39	33.39	32.92	33.27	24629
2009-07-22	33.09	33.45	33.09	33.20	35728
2009-07-23	33.29	34.10	33.29	33.98	42856
2009-07-24	33.83	34.10	33.69	34.10	23022
2009-07-27	34.09	34.19	33.85	34.19	49708
2009-07-28	33.92	34.18	33.78	34.13	15458
2009-07-29	33.90	33.98	33.73	33.98	40597
2009-07-30	34.40	34.65	34.33	34.33	10715
2009-07-31	34.35	34.50	34.29	34.38	22637
2009-08-03	34.73	34.88	34.58	34.80	22580
2009-08-04	34.69	35.00	34.69	34.94	21643
2009-08-05	35.01	35.01	34.65	34.88	36802
2009-08-06	35.05	35.05	34.57	34.71	17714
2009-08-07	35.06	35.32	35.06	35.12	26240
2009-08-10	34.93	35.09	34.83	35.01	7581
2009-08-11	34.89	34.89	34.55	34.61	27116
2009-08-12	34.58	35.16	34.58	34.98	10538
2009-08-13	35.17	35.20	34.83	35.18	51966
2009-08-14	35.21	35.21	34.60	34.88	8849
2009-08-17	34.36	34.36	34.04	34.14	32760
2009-08-18	34.17	34.48	34.17	34.41	15097
2009-08-19	34.15	34.76	34.15	34.72	9845
2009-08-20	34.79	35.13	34.79	35.05	32796
2009-08-21	35.27	35.73	35.27	35.64	53307
2009-08-24	35.81	36.03	35.58	35.68	37899
2009-08-25	35.87	36.13	35.71	35.75	40805
2009-08-26	35.70	35.86	35.60	35.76	22874
2009-08-27	35.70	35.92	35.39	35.85	41996
2009-08-28	36.14	36.14	35.56	35.76	25307
2009-08-31	35.48	35.50	35.33	35.50	22807
2009-09-01	35.35	35.72	34.68	34.83	18378
2009-09-02	34.60	34.83	34.57	34.65	70371
2009-09-03	34.80	34.96	34.64	34.96	14971
2009-09-04	35.03	35.40	34.97	35.40	19160
2009-09-08	35.75	35.75	35.56	35.69	19860
2009-09-09	35.71	36.05	35.70	35.94	30436
2009-09-10	35.98	36.31	35.93	36.31	30895
2009-09-11	36.33	36.42	36.19	36.30	13055
2009-09-14	35.99	36.48	35.96	36.47	14307
2009-09-15	36.52	36.61	36.36	36.60	9749
2009-09-16	36.73	37.08	36.63	37.06	78202
2009-09-17	37.06	37.31	36.94	37.04	26431
2009-09-18	37.24	37.24	36.99	37.12	44862
2009-09-21	36.74	37.06	36.74	36.95	10824
2009-09-22	37.20	37.25	37.04	37.20	24559
2009-09-23	37.30	37.48	36.88	36.88	32447
2009-09-24	36.80	36.84	36.21	36.37	77187
2009-09-25	36.28	36.42	36.05	36.14	74755
2009-09-28	36.31	36.83	36.31	36.75	60642
2009-09-29	36.81	36.90	36.58	36.70	16995
2009-09-30	36.79	36.79	36.22	36.55	10728
2009-10-01	36.44	36.44	35.65	35.65	17222
2009-10-02	35.31	35.65	35.31	35.50	1572973
2009-10-05	35.65	36.07	35.54	36.00	821347
2009-10-06	36.26	36.66	36.26	36.51	27156
2009-10-07	36.43	36.64	36.39	36.64	35322
2009-10-08	36.91	37.03	36.81	36.89	43283
2009-10-09	36.90	37.09	36.88	37.09	42979
2009-10-12	37.30	37.37	37.11	37.23	40890
2009-10-13	37.14	37.24	36.98	37.19	81734
2009-10-14	37.56	37.77	37.47	37.77	22370
2009-10-15	37.59	37.94	37.59	37.94	26182
2009-10-16	37.59	37.75	37.47	37.65	33809
2009-10-19	37.73	38.05	37.64	37.94	64411
2009-10-20	37.94	37.94	37.63	37.76	42782
2009-10-21	37.73	38.09	37.41	37.45	77982
2009-10-22	37.44	37.85	37.30	37.83	12730
2009-10-23	37.99	37.99	37.30	37.39	12660
2009-10-26	37.41	37.79	36.93	36.94	42732
2009-10-27	37.05	37.09	36.58	36.88	25653
2009-10-28	36.75	36.75	36.19	36.25	39637
2009-10-29	36.46	36.97	36.41	36.97	30044
2009-10-30	36.83	36.83	35.87	35.97	34695
2009-11-02	36.10	36.47	35.78	36.18	8662
2009-11-03	35.97	36.31	35.97	36.24	23034
2009-11-04	36.59	36.82	36.31	36.37	73202
2009-11-05	36.66	37.04	36.66	37.02	112409
2009-11-06	36.86	37.22	36.79	37.12	63710
2009-11-09	37.45	37.96	37.41	37.94	27320
2009-11-10	37.91	38.08	37.83	37.94	51165
2009-11-11	38.25	38.40	38.05	38.17	35514
2009-11-12	38.03	38.28	37.74	37.81	38921
2009-11-13	37.92	38.15	37.74	38.03	47506
2009-11-16	38.22	38.67	38.22	38.54	17997
2009-11-17	38.41	38.60	38.37	38.60	20384
2009-11-18	38.60	38.60	38.42	38.59	27021
2009-11-19	38.29	38.34	37.94	38.14	339168
2009-11-20	37.96	38.05	37.87	38.00	53607
2009-11-23	38.43	38.70	38.40	38.48	20269
2009-11-24	38.56	38.56	38.26	38.51	68223
2009-11-25	38.54	38.70	38.54	38.69	24018
2009-11-27	37.66	38.28	37.54	38.06	25179
2009-11-30	38.05	38.24	37.90	38.18	42147
2009-12-01	38.51	38.75	38.51	38.65	24401
2009-12-02	38.60	38.85	38.50	38.63	18644
2009-12-03	38.72	38.75	38.30	38.33	28774
2009-12-04	38.82	38.94	38.20	38.48	56918
2009-12-07	38.46	38.62	38.35	38.40	22480
2009-12-08	38.18	38.18	37.91	37.99	26030
2009-12-09	38.00	38.15	37.85	38.15	18187
2009-12-10	38.40	38.53	38.34	38.38	20844
2009-12-11	38.54	38.58	38.35	38.50	17727
2009-12-14	38.77	38.77	38.65	38.73	105756
2009-12-15	38.60	38.69	38.47	38.53	113911
2009-12-16	38.71	38.79	38.54	38.57	102547
2009-12-17	38.34	38.37	38.14	38.14	30667
2009-12-18	38.24	38.36	38.07	38.36	51767
2009-12-21	38.55	38.83	38.55	38.71	31703
2009-12-22	38.56	38.63	38.47	38.56	21322
2009-12-23	38.55	38.64	38.49	38.63	33687
2009-12-24	38.72	38.82	38.72	38.82	17876
2009-12-28	38.92	38.95	38.73	38.86	24801
2009-12-29	38.98	38.98	38.85	38.85	46797
2009-12-30	38.70	38.85	38.70	38.85	29671
2009-12-31	38.94	38.94	38.50	38.50	23565
2010-01-04	38.80	39.10	38.76	39.08	26096
2010-01-05	39.04	39.20	39.04	39.20	16963
2010-01-06	39.19	39.26	39.12	39.22	24994
2010-01-07	39.15	39.38	39.05	39.37	56744
2010-01-08	39.24	39.46	39.24	39.45	47890
2010-01-11	39.67	39.67	39.37	39.53	101924
2010-01-12	39.29	39.35	39.06	39.19	22888
2010-01-13	39.33	39.57	39.09	39.55	11904
2010-01-14	39.50	39.66	39.47	39.61	20674
2010-01-15	39.57	39.57	39.07	39.24	39200
2010-01-19	39.16	39.71	39.16	39.71	26339
2010-01-20	39.37	39.37	38.97	39.27	41974
2010-01-21	39.28	39.39	38.50	38.54	36424
2010-01-22	38.40	38.48	37.66	37.68	72545
2010-01-25	38.06	38.06	37.78	37.86	63494
2010-01-26	37.75	38.12	37.65	37.78	39607
2010-01-27	37.65	37.97	37.50	37.91	37362
2010-01-28	38.00	38.04	37.24	37.47	42818
2010-01-29	37.61	37.85	37.08	37.14	69504
2010-02-01	37.35	37.62	37.35	37.62	48269
2010-02-02	37.60	38.13	37.60	38.10	16278
2010-02-03	37.91	38.00	37.84	37.91	13327
2010-02-04	37.61	37.61	36.74	36.79	34731
2010-02-05	36.80	36.85	36.12	36.85	103934
2010-02-08	36.89	36.95	36.51	36.51	33494
2010-02-09	36.97	37.26	36.68	37.00	56502
2010-02-10	36.94	37.08	36.65	36.94	37099
2010-02-11	36.89	37.34	36.67	37.26	91312
2010-02-12	36.75	37.19	36.73	37.19	44626
2010-02-16	37.52	37.85	37.52	37.83	48308
2010-02-17	38.02	38.04	37.85	38.00	43559
2010-02-18	37.97	38.29	37.97	38.28	13578
2010-02-19	38.14	38.40	38.05	38.30	45971
2010-02-22	38.44	38.44	38.22	38.22	12507
2010-02-23	38.20	38.25	37.77	37.82	19850
2010-02-24	37.98	38.18	37.98	38.18	42417
2010-02-25	37.67	38.11	37.57	38.10	30047
2010-02-26	38.11	38.22	38.00	38.08	17668
2010-03-01	38.28	38.50	38.28	38.50	32952
2010-03-02	38.66	38.71	38.51	38.55	22494
2010-03-03	38.63	38.81	38.57	38.61	49522
2010-03-04	38.63	38.74	38.59	38.74	24354
2010-03-05	38.96	39.28	38.96	39.26	38355
2010-03-08	39.28	39.32	39.20	39.29	9868
2010-03-09	39.16	39.51	39.16	39.32	32364
2010-03-10	39.34	39.59	39.34	39.47	76291
2010-03-11	39.42	39.66	39.39	39.66	30950
2010-03-12	39.85	39.85	39.60	39.65	16860
2010-03-15	39.61	39.72	39.41	39.68	26508
2010-03-16	39.77	40.02	39.77	40.02	16165
2010-03-17	40.14	40.32	40.12	40.19	17682
2010-03-18	40.24	40.24	40.05	40.21	25581
2010-03-19	40.31	40.31	39.87	40.00	16231
2010-03-22	39.82	40.28	39.82	40.18	9900
2010-03-23	40.28	40.53	40.18	40.49	13493
2010-03-24	40.36	40.44	40.25	40.30	16092
2010-03-25	40.44	40.57	40.03	40.07	27553
2010-03-26	40.14	40.29	39.97	40.11	12194
2010-03-29	40.23	40.35	40.21	40.27	33076
2010-03-30	40.44	40.44	40.19	40.32	19934
2010-03-31	40.19	40.34	40.10	40.21	11592
2010-04-01	40.50	40.58	40.25	40.42	23996
2010-04-05	40.65	40.79	40.57	40.74	11038
2010-04-06	40.72	40.92	40.72	40.84	17842
2010-04-07	40.74	40.80	40.43	40.62	15833
2010-04-08	40.43	40.84	40.37	40.78	21963
2010-04-09	40.85	41.04	40.79	41.01	22917
2010-04-12	41.11	41.17	41.05	41.10	31608
2010-04-13	41.08	41.19	40.94	41.12	12684
2010-04-14	41.27	41.58	41.26	41.58	31349
2010-04-15	41.53	41.69	41.50	41.60	40228
2010-04-16	41.45	41.50	40.79	40.97	30646
2010-04-19	40.84	41.16	40.69	41.16	9493
2010-04-20	41.39	41.51	41.36	41.44	45879
2010-04-21	41.45	41.47	41.24	41.40	14458
2010-04-22	41.10	41.50	40.95	41.50	40786
2010-04-23	41.35	41.69	41.31	41.69	90280
2010-04-26	41.68	41.75	41.52	41.52	55860
2010-04-27	41.27	41.49	40.51	40.58	94403
2010-04-28	40.80	40.98	40.56	40.88	99811
2010-04-29	41.16	41.46	41.16	41.35	21434
2010-04-30	41.40	41.40	40.74	40.74	22653
2010-05-03	40.85	41.32	40.83	41.17	27546
2010-05-04	40.73	40.77	40.13	40.27	40056
2010-05-05	39.89	40.29	39.78	40.01	52038
2010-05-06	39.84	40.03	36.81	38.76	235056
2010-05-07	38.79	38.85	37.71	38.17	136426
2010-05-10	39.99	39.99	39.36	39.74	84993
2010-05-11	39.43	40.14	39.40	39.64	67681
2010-05-12	39.84	40.19	39.78	40.18	23244
2010-05-13	40.11	40.18	39.67	39.74	31334
2010-05-14	39.20	39.21	38.65	38.95	59841
2010-05-17	39.11	39.13	38.40	39.03	177660
2010-05-18	39.35	39.40	38.37	38.52	163271
2010-05-19	38.30	38.57	37.89	38.29	99044
2010-05-20	37.51	37.63	36.90	36.90	134361
2010-05-21	36.16	37.39	36.10	37.34	332590
2010-05-24	37.22	37.43	36.92	36.92	104522
2010-05-25	36.00	36.91	35.78	36.86	93117
2010-05-26	37.19	37.45	36.61	36.65	112485
2010-05-27	37.38	37.86	37.30	37.86	20218
2010-05-28	37.86	37.86	37.29	37.39	92928
2010-06-01	37.13	37.55	36.86	36.89	127055
2010-06-02	37.05	37.67	36.87	37.67	62640
2010-06-03	37.86	37.92	37.51	37.85	58675
2010-06-04	37.16	37.40	36.48	36.57	43722
2010-06-07	36.74	36.79	36.10	36.11	165507
2010-06-08	36.29	36.47	35.94	36.47	26874
2010-06-09	36.76	36.98	36.20	36.23	21038
2010-06-10	36.87	37.34	36.86	37.34	23937
2010-06-11	37.03	37.49	37.01	37.49	28241
2010-06-14	37.63	37.88	37.40	37.40	10371
2010-06-15	37.71	38.27	37.68	38.27	7107
2010-06-16	38.07	38.32	37.98	38.26	70024
2010-06-17	38.38	38.38	37.98	38.32	18118
2010-06-18	38.31	38.45	38.30	38.38	16834
2010-06-21	38.88	38.88	38.10	38.24	21707
2010-06-22	38.30	38.42	37.64	37.65	18767
2010-06-23	37.71	37.71	37.35	37.53	33949
2010-06-24	37.18	37.18	36.67	36.69	70040
2010-06-25	36.79	36.98	36.57	36.85	25156
2010-06-28	36.76	36.92	36.63	36.73	16078
2010-06-29	36.23	36.23	35.41	35.61	38299
2010-06-30	35.56	35.78	35.18	35.25	42099
2010-07-01	35.19	35.35	34.61	35.12	59327
2010-07-02	35.27	35.32	34.84	35.01	42149
2010-07-06	35.41	35.60	34.86	35.17	57360
2010-07-07	35.35	36.27	35.33	36.27	7802
2010-07-08	36.63	36.63	36.30	36.60	15558
2010-07-09	36.66	36.92	36.63	36.91	12773
2010-07-12	36.78	37.00	36.75	36.93	21289
2010-07-13	37.35	37.60	37.31	37.50	19164
2010-07-14	37.42	37.62	37.25	37.47	16426
2010-07-15	37.55	37.57	37.07	37.54	18532
2010-07-16	37.27	37.27	36.50	36.52	37840
2010-07-19	36.62	36.82	36.46	36.66	26218
2010-07-20	36.24	37.11	36.14	37.09	41702
2010-07-21	37.34	37.34	36.51	36.65	18930
2010-07-22	37.14	37.58	37.14	37.42	21996
2010-07-23	37.30	37.72	37.26	37.72	36430
2010-07-26	37.79	38.13	37.71	38.09	161161
2010-07-27	38.32	38.32	37.98	38.11	46885
2010-07-28	38.08	38.08	37.87	37.88	4545
2010-07-29	38.17	38.19	37.47	37.72	16696
2010-07-30	37.34	37.88	37.34	37.75	43056
2010-08-02	38.23	38.60	38.16	38.55	202882
2010-08-03	38.48	38.48	38.28	38.36	22721
2010-08-04	38.52	38.68	38.41	38.64	80668
2010-08-05	38.40	38.61	38.39	38.60	17786
2010-08-06	38.23	38.46	38.01	38.46	17312
2010-08-09	38.58	38.69	38.46	38.67	150186
2010-08-10	38.30	38.61	38.14	38.44	27446
2010-08-11	37.84	37.84	37.39	37.43	159328
2010-08-12	36.92	37.30	36.82	37.29	59065
2010-08-13	37.14	37.28	37.05	37.05	87780
2010-08-16	36.89	37.16	36.89	37.07	33020
2010-08-17	37.40	37.73	37.30	37.58	15639
2010-08-18	37.45	37.73	37.33	37.58	14958
2010-08-19	37.39	37.40	36.77	36.96	27920
2010-08-20	36.75	36.83	36.56	36.78	56468
2010-08-23	36.98	37.10	36.65	36.65	12011
2010-08-24	36.27	36.39	36.00	36.11	107995
2010-08-25	35.91	36.35	35.72	36.24	154863
2010-08-26	36.41	36.41	35.94	35.97	18491
2010-08-27	36.24	36.56	36.05	36.54	15577
2010-08-30	36.48	36.53	36.02	36.02	49975
2010-08-31	35.87	36.20	35.78	36.01	30549
2010-09-01	36.51	37.10	36.47	37.08	18006
2010-09-02	37.15	37.38	37.08	37.38	17364
2010-09-03	37.76	37.88	37.62	37.87	97580
2010-09-07	37.67	37.67	37.45	37.45	13677
2010-09-08	37.54	37.81	37.53	37.72	38089
2010-09-09	38.05	38.11	37.80	37.90	61789
2010-09-10	37.98	38.11	37.93	38.09	50924
2010-09-13	38.46	38.56	38.33	38.51	40338
2010-09-14	38.43	38.69	38.43	38.50	135446
2010-09-15	38.33	38.66	38.30	38.64	474453
2010-09-16	38.53	38.66	38.44	38.64	18433
2010-09-17	38.89	38.89	38.59	38.68	209278
2010-09-20	38.80	39.32	38.77	39.22	27474
2010-09-21	39.32	39.36	39.10	39.17	12588
2010-09-22	39.11	39.29	38.98	39.06	27358
2010-09-23	38.73	39.05	38.67	38.71	33296
2010-09-24	38.93	39.25	38.93	39.24	25582
2010-09-27	39.28	39.30	39.04	39.06	35471
2010-09-28	39.15	39.26	38.74	39.22	18191
2010-09-29	39.08	39.24	38.99	39.07	17229
2010-09-30	39.34	39.46	38.89	38.99	19882
2010-10-01	39.26	39.32	38.97	39.20	28445
2010-10-04	39.07	39.16	38.71	38.85	55953
2010-10-05	39.25	39.70	39.20	39.64	21025
2010-10-06	39.69	39.73	39.51	39.64	258843
2010-10-07	39.62	39.67	39.41	39.59	19738
2010-10-08	39.63	39.89	39.54	39.85	31535
2010-10-11	39.90	39.94	39.78	39.81	34767
2010-10-12	39.75	40.08	39.59	39.99	49940
2010-10-13	40.25	40.47	40.14	40.32	24077
2010-10-14	40.27	40.30	39.98	40.17	29742
2010-10-15	40.45	40.45	40.02	40.21	19714
2010-10-18	40.27	40.57	40.20	40.46	31637
2010-10-19	40.06	40.24	39.68	39.90	48800
2010-10-20	40.05	40.48	40.03	40.30	33691
2010-10-21	40.53	40.71	40.21	40.37	23938
2010-10-22	40.48	40.52	40.41	40.47	24144
2010-10-25	40.72	40.86	40.56	40.57	15710
2010-10-26	40.38	40.61	40.33	40.58	17711
2010-10-27	40.34	40.51	40.17	40.51	17359
2010-10-28	40.76	40.76	40.34	40.55	19907
2010-10-29	40.50	40.58	40.46	40.53	16605
2010-11-01	40.78	40.92	40.34	40.56	42854
2010-11-02	40.83	40.92	40.80	40.86	24346
2010-11-03	40.97	41.05	40.66	41.05	20436
2010-11-04	41.47	41.82	41.46	41.82	22574
2010-11-05	41.89	42.00	41.79	41.97	15199
2010-11-08	41.85	41.93	41.70	41.89	17496
2010-11-09	42.04	42.04	41.49	41.61	34023
2010-11-10	41.58	41.79	41.34	41.72	45966
2010-11-11	41.37	41.63	41.37	41.61	11855
2010-11-12	41.34	41.46	40.95	41.13	26651
2010-11-15	41.29	41.37	41.08	41.08	21611
2010-11-16	40.88	40.88	40.26	40.49	36795
2010-11-17	40.49	40.60	40.35	40.43	135334
2010-11-18	40.87	41.16	40.87	41.05	8284
2010-11-19	41.03	41.16	40.84	41.16	21726
2010-11-22	40.96	41.06	40.61	41.06	28553
2010-11-23	40.62	40.64	40.36	40.49	29800
2010-11-24	40.77	41.06	40.77	41.06	48607
2010-11-26	40.78	40.86	40.77	40.77	6412
2010-11-29	40.48	40.77	40.26	40.71	44887
2010-11-30	40.25	40.65	40.25	40.45	58836
2010-12-01	41.07	41.36	41.07	41.32	19419
2010-12-02	41.35	41.83	41.35	41.83	28912
2010-12-03	41.70	41.94	41.67	41.94	9863
2010-12-06	41.79	41.93	41.79	41.88	58614
2010-12-07	42.30	42.30	41.90	41.90	30674
2010-12-08	42.01	42.08	41.83	42.08	20045
2010-12-09	42.25	42.28	42.06	42.18	29026
2010-12-10	42.29	42.49	42.23	42.49	44817
2010-12-13	42.70	42.70	42.50	42.52	39796
2010-12-14	42.61	42.71	42.48	42.56	35461
2010-12-15	42.53	42.62	42.34	42.36	40726
2010-12-16	42.36	42.62	42.22	42.60	21770
2010-12-17	42.70	42.70	42.51	42.66	23379
2010-12-20	42.87	42.87	42.56	42.74	37233
2010-12-21	42.82	43.02	42.82	43.00	33020
2010-12-22	42.93	42.93	42.79	42.93	30125
2010-12-23	42.88	42.88	42.77	42.83	16832
2010-12-27	42.77	42.92	42.73	42.91	8809
2010-12-28	43.02	43.02	42.84	42.95	25406
2010-12-29	43.07	43.08	42.99	43.05	18983
2010-12-30	43.01	43.01	42.86	42.92	41540
2010-12-31	42.87	42.96	42.79	42.92	25662
2011-01-03	43.32	43.55	43.32	43.39	35129
2011-01-04	43.61	43.61	43.12	43.34	44340
2011-01-05	43.20	43.63	43.20	43.62	64507
2011-01-06	43.71	43.71	43.41	43.55	35494
2011-01-07	43.62	43.62	43.19	43.43	52400
2011-01-10	43.24	43.44	43.13	43.41	20799
2011-01-11	43.60	43.64	43.49	43.57	26059
2011-01-12	43.91	43.98	43.75	43.94	49802
2011-01-13	43.89	43.92	43.73	43.83	9583
2011-01-14	43.77	44.20	43.77	44.20	32367
2011-01-18	44.22	44.28	44.15	44.26	36334
2011-01-19	44.28	44.28	43.75	43.82	22054
2011-01-20	43.76	43.85	43.49	43.76	49376
2011-01-21	44.11	44.16	43.88	43.92	21744
2011-01-24	43.94	44.15	43.88	44.14	48571
2011-01-25	44.07	44.19	43.90	44.19	42408
2011-01-26	44.33	44.43	44.23	44.37	24172
2011-01-27	44.41	44.47	44.31	44.43	52333
2011-01-28	44.42	44.47	43.57	43.63	45372
2011-01-31	43.86	43.96	43.64	43.96	20394
2011-02-01	44.26	44.74	44.17	44.69	139071
2011-02-02	44.69	44.70	44.53	44.58	34437
2011-02-03	44.61	44.68	44.33	44.68	38936
2011-02-04	44.66	44.76	44.47	44.76	24068
2011-02-07	44.88	45.14	44.88	45.05	39720
2011-02-08	45.06	45.26	45.00	45.23	19202
2011-02-09	45.15	45.25	44.97	45.11	47553
2011-02-10	44.87	45.12	44.80	45.12	29596
2011-02-11	44.97	45.46	44.97	45.40	30189
2011-02-14	45.35	45.52	45.35	45.52	24033
2011-02-15	45.42	45.43	45.28	45.38	37538
2011-02-16	45.53	45.69	45.45	45.67	16470
2011-02-17	45.52	45.79	45.50	45.78	18358
2011-02-18	45.83	45.91	45.70	45.87	32853
2011-02-22	45.38	45.59	44.84	44.93	40195
2011-02-23	44.89	45.00	44.47	44.75	31592
2011-02-24	44.69	44.78	44.25	44.66	29803
2011-02-25	44.89	45.13	44.89	45.12	19980
2011-02-28	45.21	45.44	45.19	45.38	19475
2011-03-01	45.58	45.58	44.68	44.71	459890
2011-03-02	44.59	44.90	44.57	44.73	17980
2011-03-03	45.13	45.51	45.13	45.47	14617
2011-03-04	45.48	45.48	44.86	45.15	14616
2011-03-07	45.26	45.34	44.58	44.76	27718
2011-03-08	44.84	45.30	44.84	45.18	41290
2011-03-09	45.04	45.20	44.92	45.11	15838
2011-03-10	44.66	44.66	44.27	44.29	19332
2011-03-11	44.16	44.69	44.16	44.60	48950
2011-03-14	44.31	44.41	44.00	44.34	26843
2011-03-15	43.22	43.96	43.03	43.82	44524
2011-03-16	43.63	43.69	42.65	42.95	48205
2011-03-17	43.57	43.67	43.31	43.46	32216
2011-03-18	44.10	44.10	43.62	43.70	51650
2011-03-21	44.27	44.39	44.22	44.33	33928
2011-03-22	44.35	44.37	44.17	44.17	27706
2011-03-23	44.07	44.38	43.88	44.29	29587
2011-03-24	44.58	44.76	44.43	44.73	16690
2011-03-25	44.72	44.82	44.61	44.65	28804
2011-03-28	44.80	44.86	44.58	44.59	144409
2011-03-29	44.54	44.87	44.46	44.87	10293
2011-03-30	45.12	45.30	45.08	45.21	31886
2011-03-31	45.15	45.24	45.09	45.09	23361
2011-04-01	45.37	45.50	45.21	45.30	28840
2011-04-04	45.47	45.48	45.24	45.33	21176
2011-04-05	45.28	45.49	45.26	45.32	11723
2011-04-06	45.57	45.57	45.33	45.46	14329
2011-04-07	45.42	45.52	45.19	45.35	14385
2011-04-08	45.59	45.59	45.05	45.21	11246
2011-04-11	45.30	45.39	45.01	45.09	7869
2011-04-12	44.88	44.88	44.62	44.78	11618
2011-04-13	45.02	45.02	44.63	44.76	16473
2011-04-14	44.54	44.86	44.39	44.79	50272
2011-04-15	44.91	45.03	44.78	44.97	10508
2011-04-18	44.41	44.50	44.08	44.47	57759
2011-04-19	44.53	44.72	44.45	44.69	19797
2011-04-20	45.27	45.35	45.21	45.26	21554
2011-04-21	45.58	45.58	45.37	45.53	29746
2011-04-25	45.51	45.51	45.30	45.44	71314
2011-04-26	45.63	45.94	45.58	45.84	15926
2011-04-27	45.95	46.25	45.80	46.14	21840
2011-04-28	46.12	46.40	46.12	46.36	15558
2011-04-29	46.36	46.49	46.32	46.45	23025
2011-05-02	46.77	46.77	46.31	46.40	38813
2011-05-03	46.30	46.35	46.05	46.26	7607
2011-05-04	46.29	46.29	45.82	45.99	30744
2011-05-05	45.66	45.92	45.34	45.55	34012
2011-05-06	46.04	46.20	45.55	45.72	33450
2011-05-09	45.80	46.01	45.68	45.90	46452
2011-05-10	46.05	46.35	46.01	46.27	21792
2011-05-11	46.28	46.28	45.64	45.82	34313
2011-05-12	45.62	46.02	45.50	46.02	18023
2011-05-13	45.95	46.00	45.50	45.66	17195
2011-05-16	45.51	45.77	45.30	45.36	6364
2011-05-17	45.13	45.37	45.06	45.37	15518
2011-05-18	45.40	45.78	45.32	45.76	13925
2011-05-19	45.93	45.97	45.65	45.86	25668
2011-05-20	45.78	45.78	45.50	45.50	14126
2011-05-23	44.95	45.04	44.82	44.98	26174
2011-05-24	45.07	45.13	44.88	44.95	10176
2011-05-25	44.78	45.25	44.78	45.09	18854
2011-05-26	45.08	45.36	44.89	45.27	22879
2011-05-27	45.47	45.56	45.36	45.42	54652
2011-05-31	45.89	45.91	45.60	45.91	47251
2011-06-01	45.77	45.77	44.87	44.92	22692
2011-06-02	45.02	45.02	44.66	44.91	31440
2011-06-03	44.37	44.68	44.37	44.43	15196
2011-06-06	44.31	44.36	43.93	43.97	21743
2011-06-07	44.14	44.28	43.95	44.01	18962
2011-06-08	43.87	44.01	43.70	43.77	23297
2011-06-09	43.85	44.26	43.81	44.11	13647
2011-06-10	43.92	43.92	43.39	43.47	21766
2011-06-13	43.54	43.68	43.44	43.56	20416
2011-06-14	43.96	44.21	43.92	44.03	21293
2011-06-15	43.77	43.79	43.17	43.30	57859
2011-06-16	43.25	43.56	43.11	43.35	72633
2011-06-17	43.87	43.87	43.39	43.51	17536
2011-06-20	43.32	43.80	43.32	43.73	11762
2011-06-21	43.96	44.38	43.89	44.31	19846
2011-06-22	44.17	44.41	44.10	44.10	41843
2011-06-23	43.51	43.93	43.21	43.93	46424
2011-06-24	43.72	43.72	43.15	43.18	12305
2011-06-27	43.20	43.71	43.20	43.60	17128
2011-06-28	43.70	44.11	43.70	44.11	16315
2011-06-29	44.34	44.55	44.21	44.53	20975
2011-06-30	44.71	45.00	44.67	44.97	24400
2011-07-01	45.02	45.67	44.90	45.62	32786
2011-07-05	45.60	45.66	45.47	45.57	23081
2011-07-06	45.49	45.64	45.36	45.61	35306
2011-07-07	46.01	46.22	45.94	46.08	27499
2011-07-08	45.61	45.77	45.48	45.77	24823
2011-07-11	45.27	45.37	44.90	44.98	20141
2011-07-12	44.92	45.25	44.79	44.80	21969
2011-07-13	45.07	45.39	44.86	44.94	31408
2011-07-14	45.12	45.24	44.64	44.67	23565
2011-07-15	44.95	44.95	44.61	44.89	14924
2011-07-18	44.65	44.71	44.25	44.49	23406
2011-07-19	44.84	45.30	44.84	45.21	60332
2011-07-20	45.36	45.36	45.20	45.22	34069
2011-07-21	45.45	45.95	45.41	45.89	37189
2011-07-22	45.95	45.95	45.67	45.90	20649
2011-07-25	45.41	45.85	45.41	45.65	23761
2011-07-26	45.67	45.69	45.45	45.50	21307
2011-07-27	45.15	45.17	44.53	44.62	54645
2011-07-28	44.57	44.98	44.43	44.49	21873
2011-07-29	44.05	44.55	43.86	44.18	148421
2011-08-01	44.75	44.75	43.60	44.04	40201
2011-08-02	43.75	43.91	42.94	42.95	49246
2011-08-03	43.01	43.17	42.33	43.16	55797
2011-08-04	42.56	42.59	41.10	41.13	164378
2011-08-05	41.74	41.75	40.06	41.17	375150
2011-08-08	39.96	40.48	38.51	38.56	303801
2011-08-09	39.09	40.25	37.82	40.22	240569
2011-08-10	39.43	39.77	38.35	38.41	115342
2011-08-11	38.78	40.70	38.78	40.18	78749
2011-08-12	40.64	40.81	40.16	40.45	67077
2011-08-15	40.84	41.29	40.71	41.29	61383
2011-08-16	41.02	41.22	40.50	40.98	107146
2011-08-17	41.11	41.44	40.77	40.97	17776
2011-08-18	39.92	39.92	38.87	39.25	96486
2011-08-19	38.75	39.62	38.57	38.57	44109
2011-08-22	39.45	39.60	38.55	38.62	45699
2011-08-23	38.82	39.88	38.61	39.88	48854
2011-08-24	39.82	40.43	39.72	40.43	28405
2011-08-25	40.63	40.85	39.78	39.78	22921
2011-08-26	39.51	40.57	39.33	40.36	9483
2011-08-29	40.98	41.54	40.89	41.51	68329
2011-08-30	41.32	41.80	41.09	41.58	15749
2011-08-31	41.90	42.10	41.50	41.78	17395
2011-09-01	41.82	42.10	41.33	41.37	45043
2011-09-02	40.55	40.69	40.19	40.28	77675
2011-09-06	39.26	40.05	39.15	40.02	49079
2011-09-07	40.67	41.10	40.50	41.10	34111
2011-09-08	40.84	41.26	40.67	40.73	89421
2011-09-09	40.34	40.34	39.50	39.64	35222
2011-09-12	39.11	39.92	39.11	39.92	48653
2011-09-13	40.17	40.39	39.78	40.26	113389
2011-09-14	40.48	41.25	40.06	40.81	15759
2011-09-15	41.24	41.53	40.93	41.52	25617
2011-09-16	41.71	41.89	41.47	41.76	32534
2011-09-19	41.14	41.58	40.86	41.42	78390
2011-09-20	41.60	41.93	41.30	41.36	53261
2011-09-21	41.35	41.48	40.11	40.11	31600
2011-09-22	38.95	39.28	38.37	38.88	83107
2011-09-23	38.47	39.01	38.41	38.87	58967
2011-09-26	39.23	39.80	38.70	39.80	139406
2011-09-27	40.56	40.87	40.08	40.19	32246
2011-09-28	40.29	40.48	39.38	39.43	45829
2011-09-29	40.12	40.19	39.07	39.72	86904
2011-09-30	39.23	39.49	38.74	38.78	78292
2011-10-03	38.57	38.73	37.68	37.72	56068
2011-10-04	37.20	38.53	36.84	38.47	140872
2011-10-05	38.59	39.25	38.27	39.19	26302
2011-10-06	39.19	39.92	38.91	39.92	38353
2011-10-07	40.12	40.12	39.48	39.63	56301
2011-10-10	40.27	40.95	40.27	40.95	58877
2011-10-11	40.76	41.09	40.74	40.96	91125
2011-10-12	41.36	41.77	41.27	41.42	43245
2011-10-13	41.15	41.37	40.85	41.25	25428
2011-10-14	41.81	41.93	41.57	41.93	46330
2011-10-17	41.71	41.80	41.10	41.12	37536
2011-10-18	41.12	42.15	40.89	41.94	104119
2011-10-19	41.97	42.10	41.33	41.45	47495
2011-10-20	41.54	41.74	41.02	41.62	21623
2011-10-21	42.16	42.40	42.02	42.40	42938
2011-10-24	42.49	42.96	42.47	42.91	47548
2011-10-25	42.63	42.63	42.00	42.04	52564
2011-10-26	42.56	42.64	41.84	42.51	21812
2011-10-27	43.71	44.20	43.30	43.95	51980
2011-10-28	43.70	44.00	43.68	43.94	24016
2011-10-31	43.38	43.47	42.87	42.87	21345
2011-11-01	41.66	42.16	41.46	41.68	55020
2011-11-02	42.37	42.46	42.00	42.34	63507
2011-11-03	42.75	43.14	42.25	43.14	19271
2011-11-04	42.79	42.90	42.40	42.82	8116
2011-11-07	42.91	43.15	42.62	43.15	6886
2011-11-08	43.33	43.77	43.01	43.67	24343
2011-11-09	42.68	42.85	42.02	42.15	93657
2011-11-10	42.66	42.69	42.14	42.48	75638
2011-11-11	43.07	43.42	43.04	43.32	30165
2011-11-14	43.18	43.19	42.82	42.92	50040
2011-11-15	42.81	43.33	42.69	43.11	100781
2011-11-16	42.74	43.17	42.39	42.41	81328
2011-11-17	42.35	42.36	41.46	41.72	158941
2011-11-18	41.94	41.96	41.54	41.71	98009
2011-11-21	41.12	41.12	40.57	40.91	44513
2011-11-22	40.78	40.99	40.57	40.76	77652
2011-11-23	40.37	40.37	39.86	39.86	92387
2011-11-25	39.74	40.25	39.74	39.82	39000
2011-11-28	40.91	41.06	40.64	40.88	108511
2011-11-29	41.03	41.29	40.89	41.00	56363
2011-11-30	42.19	42.79	42.17	42.79	26673
2011-12-01	42.65	42.92	42.52	42.66	64929
2011-12-02	43.13	43.21	42.67	42.68	67942
2011-12-05	43.30	43.45	42.91	43.13	22520
2011-12-06	43.14	43.43	43.00	43.22	109658
2011-12-07	42.86	43.46	42.76	43.32	69859
2011-12-08	43.10	43.10	42.34	42.34	30208
2011-12-09	42.80	43.22	42.72	43.09	29703
2011-12-12	42.70	42.79	42.16	42.48	69915
2011-12-13	42.73	42.93	42.04	42.13	51055
2011-12-14	42.00	42.00	41.62	41.71	65187
2011-12-15	42.08	42.12	41.78	41.81	71119
2011-12-16	42.09	42.29	41.80	41.91	61893
2011-12-19	42.07	42.09	41.36	41.45	154351
2011-12-20	42.14	42.74	42.14	42.65	123923
2011-12-21	42.36	42.53	42.04	42.48	59241
2011-12-22	42.63	42.88	42.59	42.82	52758
2011-12-23	42.94	43.23	42.90	43.23	35555
2011-12-27	43.20	43.37	43.12	43.26	224204
2011-12-28	43.24	43.24	42.67	42.73	45306
2011-12-29	42.87	43.17	42.87	43.11	83407
2011-12-30	43.06	43.19	43.00	43.01	31487
2012-01-03	43.67	43.90	43.61	43.67	63416
2012-01-04	43.55	43.75	43.38	43.71	58997
2012-01-05	43.46	43.88	43.29	43.82	68585
2012-01-06	43.81	43.90	43.56	43.73	203605
2012-01-09	43.83	43.85	43.62	43.82	67812
2012-01-10	44.32	44.35	44.14	44.19	62331
2012-01-11	44.08	44.28	44.02	44.26	62253
2012-01-12	44.31	44.37	44.02	44.34	47399
2012-01-13	44.04	44.16	43.73	44.16	35121
2012-01-17	44.55	44.62	44.19	44.28	97924
2012-01-18	44.29	44.77	44.20	44.74	54183
2012-01-19	44.91	44.99	44.74	44.95	56800
2012-01-20	44.91	45.03	44.82	45.03	76956
2012-01-23	45.03	45.24	44.85	45.05	30144
2012-01-24	44.78	44.97	44.70	44.95	54347
2012-01-25	44.86	45.41	44.73	45.31	45234
2012-01-26	45.50	45.56	44.92	45.09	47925
2012-01-27	44.93	45.11	44.85	45.04	50707
2012-01-30	44.66	44.92	44.48	44.89	55112
2012-01-31	45.20	45.21	44.68	44.89	77138
2012-02-01	45.22	45.52	45.21	45.25	20239
2012-02-02	45.34	45.44	45.23	45.36	21953
2012-02-03	45.78	45.99	45.74	45.98	58773
2012-02-06	45.83	45.99	45.75	45.99	41057
2012-02-07	45.90	46.14	45.70	46.06	43328
2012-02-08	46.15	46.21	45.94	46.21	33484
2012-02-09	46.31	46.33	46.03	46.29	36173
2012-02-10	45.90	45.96	45.78	45.91	54898
2012-02-13	46.41	46.41	46.12	46.27	48961
2012-02-14	46.19	46.22	45.90	46.22	41919
2012-02-15	46.42	46.45	45.93	45.97	99803
2012-02-16	45.99	46.54	45.94	46.54	57940
2012-02-17	46.66	46.68	46.48	46.63	62715
2012-02-21	46.76	46.86	46.54	46.65	68141
2012-02-22	46.58	46.66	46.46	46.55	74979
2012-02-23	46.55	46.77	46.39	46.72	45788
2012-02-24	46.86	46.95	46.76	46.82	37194
2012-02-27	46.57	47.04	46.48	46.95	138477
2012-02-28	46.98	47.14	46.86	47.13	63402
2012-02-29	47.18	47.31	46.85	46.91	87579
2012-03-01	47.06	47.26	46.98	47.21	134341
2012-03-02	47.16	47.19	46.93	47.06	46144
2012-03-05	46.93	47.00	46.69	46.87	124675
2012-03-06	46.41	46.41	46.05	46.18	107779
2012-03-07	46.28	46.57	46.25	46.51	79521
2012-03-08	46.83	47.05	46.69	46.95	100337
2012-03-09	47.06	47.23	47.02	47.09	76405
2012-03-12	47.15	47.19	46.96	47.14	79626
2012-03-13	47.38	48.00	47.34	47.98	31149
2012-03-14	48.02	48.10	47.80	47.96	86755
2012-03-15	48.07	48.24	47.93	48.22	65173
2012-03-16	48.28	48.36	48.20	48.30	69722
2012-03-19	48.23	48.62	48.23	48.47	52389
2012-03-20	48.22	48.41	48.10	48.34	36033
2012-03-21	48.42	48.42	48.20	48.27	30135
2012-03-22	47.92	48.04	47.77	47.92	86164
2012-03-23	47.93	48.15	47.73	48.11	72075
2012-03-26	48.23	48.53	48.22	48.53	37449
2012-03-27	48.62	48.62	48.36	48.39	37184
2012-03-28	48.41	48.45	47.90	48.14	105467
2012-03-29	47.87	48.12	47.72	48.09	49491
2012-03-30	48.31	48.37	48.05	48.25	63194
2012-04-02	48.17	48.76	48.17	48.60	44678
2012-04-03	48.56	48.63	48.17	48.41	95944
2012-04-04	48.05	48.10	47.81	47.97	38732
2012-04-05	47.84	48.06	47.82	47.94	10220
2012-04-09	47.37	47.62	47.20	47.44	33497
2012-04-10	47.37	47.47	46.64	46.67	40829
2012-04-11	47.14	47.18	46.92	46.99	30551
2012-04-12	47.10	47.63	47.10	47.60	13271
2012-04-13	47.47	47.47	47.03	47.03	24142
2012-04-16	47.31	47.31	46.89	47.02	25850
2012-04-17	47.31	47.79	47.30	47.75	85134
2012-04-18	47.53	47.70	47.52	47.55	12388
2012-04-19	47.61	47.68	47.12	47.27	17218
2012-04-20	47.47	47.61	47.30	47.30	19093
2012-04-23	46.86	46.96	46.67	46.94	60938
2012-04-24	46.99	47.23	46.95	47.12	19627
2012-04-25	47.63	47.77	47.56	47.76	26212
2012-04-26	47.69	48.15	47.69	48.11	34997
2012-04-27	48.27	48.39	48.00	48.18	28107
2012-04-30	48.10	48.10	47.88	47.98	37508
2012-05-01	47.98	48.59	47.98	48.23	83511
2012-05-02	48.01	48.14	47.87	48.11	45783
2012-05-03	48.15	48.15	47.66	47.77	36753
2012-05-04	47.50	47.54	46.95	47.01	58068
2012-05-07	46.83	47.15	46.77	47.03	47391
2012-05-08	46.76	46.89	46.30	46.83	79641
2012-05-09	46.37	46.85	46.15	46.53	78308
2012-05-10	46.90	46.99	46.57	46.66	58612
2012-05-11	46.33	46.91	46.33	46.50	42918
2012-05-14	46.08	46.32	45.94	45.98	64057
2012-05-15	45.98	46.22	45.67	45.76	63316
2012-05-16	45.98	46.14	45.59	45.60	49298
2012-05-17	45.62	45.67	44.93	44.93	61963
2012-05-18	45.16	45.21	44.51	44.61	63089
2012-05-21	44.72	45.31	44.65	45.30	99537
2012-05-22	45.39	45.70	45.11	45.35	23192
2012-05-23	45.07	45.39	44.62	45.38	52291
2012-05-24	45.54	45.56	45.14	45.46	26618
2012-05-25	45.49	45.56	45.29	45.34	50296
2012-05-29	45.69	45.90	45.56	45.84	39921
2012-05-30	45.48	45.48	45.15	45.23	26620
2012-05-31	45.21	45.46	44.74	45.12	30055
2012-06-01	44.37	44.55	44.00	44.04	75889
2012-06-04	44.10	44.14	43.68	44.03	61108
2012-06-05	43.92	44.34	43.92	44.29	42089
2012-06-06	44.64	45.29	44.64	45.29	66559
2012-06-07	45.85	45.87	45.27	45.35	32643
2012-06-08	45.24	45.67	45.09	45.67	43315
2012-06-11	46.09	46.09	45.09	45.15	63411
2012-06-12	45.29	45.68	45.10	45.65	38509
2012-06-13	45.53	45.80	45.22	45.34	48368
2012-06-14	45.46	46.02	45.34	45.87	150298
2012-06-15	46.03	46.33	46.00	46.31	36658
2012-06-18	45.93	46.52	45.93	46.37	53100
2012-06-19	46.58	47.01	46.58	46.81	111088
2012-06-20	46.78	46.94	46.43	46.69	72646
2012-06-21	46.84	46.86	45.70	45.74	41276
2012-06-22	45.95	46.15	45.81	46.08	35121
2012-06-25	45.39	45.42	44.96	45.14	163386
2012-06-26	45.29	45.47	45.01	45.35	57494
2012-06-27	45.46	45.82	45.46	45.74	26373
2012-06-28	45.47	45.64	45.14	45.62	59031
2012-06-29	46.48	46.79	46.37	46.79	56400
2012-07-02	46.87	46.97	46.53	46.84	45512
2012-07-03	46.89	47.20	46.88	47.15	89860
2012-07-05	46.99	47.12	46.88	46.93	67408
2012-07-06	46.52	46.58	46.30	46.52	26583
2012-07-09	46.50	46.57	46.29	46.48	20663
2012-07-10	46.75	46.79	45.97	46.09	30908
2012-07-11	46.15	46.19	45.83	46.12	29242
2012-07-12	45.85	46.04	45.59	45.88	35168
2012-07-13	46.02	46.66	46.02	46.64	27372
2012-07-16	46.55	46.61	46.45	46.54	40187
2012-07-17	46.68	46.91	46.31	46.88	18455
2012-07-18	46.76	47.24	46.70	47.18	14975
2012-07-19	47.32	47.43	47.15	47.33	26568
2012-07-20	47.08	47.12	46.85	46.89	26819
2012-07-23	46.24	46.55	46.04	46.48	23934
2012-07-24	46.49	46.49	45.77	46.06	16768
2012-07-25	46.16	46.26	45.85	46.02	20571
2012-07-26	46.67	46.87	46.51	46.78	23244
2012-07-27	47.06	47.78	46.96	47.64	31115
2012-07-30	47.59	47.86	47.54	47.62	156300
2012-07-31	47.54	47.71	47.45	47.46	64129
2012-08-01	47.68	47.70	47.25	47.34	67021
2012-08-02	46.97	47.29	46.70	46.99	30895
2012-08-03	47.83	48.00	47.63	47.90	30149
2012-08-06	48.03	48.19	47.97	47.99	95165
2012-08-07	48.19	48.39	48.17	48.20	153595
2012-08-08	48.05	48.28	47.91	48.19	43275
2012-08-09	48.14	48.38	48.14	48.29	26497
2012-08-10	48.14	48.40	48.05	48.37	18701
2012-08-13	48.33	48.39	48.15	48.37	15464
2012-08-14	48.58	48.58	48.29	48.36	35806
2012-08-15	48.36	48.50	48.36	48.44	30254
2012-08-16	48.54	48.84	48.41	48.77	44000
2012-08-17	48.84	48.90	48.73	48.82	14144
2012-08-20	48.83	48.85	48.65	48.81	22992
2012-08-21	49.00	49.14	48.60	48.71	68770
2012-08-22	48.62	48.78	48.45	48.71	56542
2012-08-23	48.61	48.62	48.30	48.34	39398
2012-08-24	48.23	48.71	48.23	48.63	47767
2012-08-27	48.77	48.82	48.59	48.64	32050
2012-08-28	48.54	48.76	48.49	48.64	182057
2012-08-29	48.68	48.76	48.56	48.68	35444
2012-08-30	48.45	48.46	48.25	48.33	51411
2012-08-31	48.61	48.74	48.33	48.60	63174
2012-09-04	48.53	48.61	48.22	48.46	43935
2012-09-05	48.53	48.60	48.40	48.45	33991
2012-09-06	48.73	49.40	48.73	49.40	67868
2012-09-07	49.48	49.62	49.48	49.61	18825
2012-09-10	49.58	49.66	49.32	49.33	36536
2012-09-11	49.47	49.62	49.43	49.46	24756
2012-09-12	49.64	49.65	49.50	49.59	35926
2012-09-13	49.62	50.51	49.55	50.39	53060
2012-09-14	50.50	50.90	50.44	50.57	48347
2012-09-17	50.45	50.55	50.34	50.43	25290
2012-09-18	50.32	50.48	50.28	50.42	39620
2012-09-19	50.49	50.61	50.39	50.44	49616
2012-09-20	50.21	50.45	50.17	50.45	49179
2012-09-21	50.72	50.72	50.42	50.45	28394
2012-09-24	49.90	50.19	49.84	50.10	33452
2012-09-25	50.16	50.27	49.56	49.59	41328
2012-09-26	49.55	49.55	49.17	49.28	47875
2012-09-27	49.51	49.85	49.38	49.77	42619
2012-09-28	49.58	49.74	49.39	49.55	33520
2012-10-01	49.73	50.08	49.59	49.64	89246
2012-10-02	49.87	49.91	49.47	49.69	26342
2012-10-03	49.80	50.01	49.67	49.93	51087
2012-10-04	50.12	50.31	50.08	50.28	32230
2012-10-05	50.55	50.61	50.13	50.23	28687
2012-10-08	50.13	50.16	49.97	50.09	28859
2012-10-09	50.01	50.08	49.57	49.58	89097
2012-10-10	49.61	49.61	49.23	49.29	27506
2012-10-11	49.66	49.67	49.32	49.33	37056
2012-10-12	49.30	49.38	49.05	49.15	37654
2012-10-15	49.29	49.60	49.16	49.58	30162
2012-10-16	49.82	50.10	49.80	50.06	39801
2012-10-17	50.02	50.33	50.02	50.27	19493
2012-10-18	50.16	50.26	49.98	50.16	45163
2012-10-19	50.06	50.06	49.19	49.32	175348
2012-10-22	49.23	49.36	48.91	49.32	29478
2012-10-23	48.74	48.79	48.42	48.62	42365
2012-10-24	48.82	48.82	48.44	48.50	21376
2012-10-25	48.86	48.89	48.34	48.60	40641
2012-10-26	48.56	48.72	48.26	48.53	30578
2012-10-31	48.79	48.79	48.38	48.58	41876
2012-11-01	48.71	49.10	48.65	49.06	29535
2012-11-02	49.37	49.37	48.59	48.63	44782
2012-11-05	48.56	48.79	48.42	48.73	24859
2012-11-06	48.87	49.24	48.81	49.06	35073
2012-11-07	48.64	48.64	47.75	48.00	72440
2012-11-08	48.04	48.18	47.43	47.43	43671
2012-11-09	47.25	47.81	47.22	47.47	56539
2012-11-12	47.54	47.64	47.38	47.48	45672
2012-11-13	47.23	47.71	47.14	47.25	37739
2012-11-14	47.45	47.45	46.54	46.61	71100
2012-11-15	46.61	46.81	46.38	46.57	129229
2012-11-16	46.64	46.88	46.30	46.81	194743
2012-11-19	47.34	47.73	47.33	47.73	41644
2012-11-20	47.70	47.86	47.50	47.77	70202
2012-11-21	47.84	47.92	47.73	47.89	45917
2012-11-23	48.22	48.51	48.10	48.51	23435
2012-11-26	48.28	48.43	48.18	48.43	83341
2012-11-27	48.35	48.53	48.19	48.19	44777
2012-11-28	47.96	48.58	47.74	48.56	719206
2012-11-29	48.80	48.91	48.59	48.80	161112
2012-11-30	48.85	48.91	48.67	48.83	51450
2012-12-03	49.04	49.08	48.58	48.60	49932
2012-12-04	48.56	48.69	48.44	48.51	100265
2012-12-05	48.55	48.76	48.25	48.53	42983
2012-12-06	48.55	48.74	48.50	48.73	100388
2012-12-07	48.91	48.97	48.69	48.90	104010
2012-12-10	48.81	49.00	48.81	48.92	99272
2012-12-11	49.11	49.41	49.08	49.23	50279
2012-12-12	49.42	49.58	49.21	49.22	30493
2012-12-13	49.25	49.35	48.86	48.99	40690
2012-12-14	48.84	48.92	48.70	48.77	30415
2012-12-17	48.90	49.36	48.90	49.36	63640
2012-12-18	49.47	49.93	49.36	49.88	61328
2012-12-19	49.95	49.95	49.49	49.50	108005
2012-12-20	49.12	49.37	49.02	49.37	63428
2012-12-21	48.66	48.98	48.64	48.87	125079
2012-12-24	48.82	48.82	48.73	48.79	39859
2012-12-26	48.92	48.92	48.45	48.58	39660
2012-12-27	48.58	48.68	47.96	48.57	74619
2012-12-28	48.22	48.42	47.96	47.97	104036
2012-12-31	47.91	48.83	47.87	48.83	123844
2013-01-02	49.88	50.00	49.61	49.98	80357
2013-01-03	50.04	50.15	49.83	49.95	161253
2013-01-04	50.03	50.23	49.96	50.16	45573
2013-01-07	49.98	50.06	49.85	50.01	181846
2013-01-08	49.94	50.00	49.71	49.89	90250
2013-01-09	50.01	50.14	49.93	50.01	47450
2013-01-10	50.31	50.43	50.08	50.42	86567
2013-01-11	50.41	50.45	50.28	50.42	47087
2013-01-14	50.31	50.41	50.22	50.30	72386
2013-01-15	50.16	50.43	50.15	50.43	24608
2013-01-16	50.30	50.46	50.25	50.40	79122
2013-01-17	50.57	50.81	50.51	50.67	31710
2013-01-18	50.64	50.84	50.50	50.82	74315
2013-01-22	50.82	51.06	50.68	51.06	44005
2013-01-23	51.08	51.19	51.00	51.16	76720
2013-01-24	51.08	51.39	51.04	51.18	124621
2013-01-25	51.34	51.41	51.17	51.35	49562
2013-01-28	51.44	51.44	51.25	51.34	101118
2013-01-29	51.28	51.64	51.28	51.61	44461
2013-01-30	51.62	51.65	51.34	51.39	50321
2013-01-31	51.30	51.46	51.26	51.29	70978
2013-02-01	51.60	51.81	51.49	51.78	30710
2013-02-04	51.45	51.52	51.16	51.18	61398
2013-02-05	51.49	51.85	51.48	51.73	151507
2013-02-06	51.54	51.75	51.52	51.72	40286
2013-02-07	51.81	51.81	51.32	51.67	25701
2013-02-08	51.80	51.97	51.79	51.93	78987
2013-02-11	51.96	51.96	51.85	51.94	15692
2013-02-12	51.97	52.09	51.90	52.00	30608
2013-02-13	52.13	52.17	51.93	52.05	24477
2013-02-14	51.93	52.14	51.86	52.10	22950
2013-02-15	52.14	52.17	51.87	51.96	24368
2013-02-19	52.09	52.38	52.09	52.37	39119
2013-02-20	52.35	52.35	51.77	51.80	48315
2013-02-21	51.69	51.69	51.35	51.50	27482
2013-02-22	51.71	51.92	51.62	51.92	15440
2013-02-25	52.20	52.27	51.03	51.05	75232
2013-02-26	51.23	51.39	50.94	51.35	59960
2013-02-27	51.34	52.11	51.34	51.98	28896
2013-02-28	52.05	52.26	51.82	51.82	27999
2013-03-01	51.66	52.07	51.51	52.04	35835
2013-03-04	51.93	52.28	51.85	52.28	58566
2013-03-05	52.56	52.90	52.55	52.74	32575
2013-03-06	52.94	52.96	52.74	52.86	26337
2013-03-07	52.89	53.02	52.89	52.99	33101
2013-03-08	53.14	53.23	52.93	53.15	37829
2013-03-11	53.14	53.37	53.08	53.36	33492
2013-03-12	53.35	53.37	53.12	53.25	16145
2013-03-13	53.25	53.37	53.14	53.28	27677
2013-03-14	53.38	53.57	53.38	53.54	40647
2013-03-15	53.49	53.53	53.33	53.50	30339
2013-03-18	53.00	53.41	52.93	53.21	62322
2013-03-19	53.35	53.35	52.78	53.11	36419
2013-03-20	53.37	53.51	53.33	53.43	19806
2013-03-21	53.14	53.31	52.96	53.02	48499
2013-03-22	52.88	53.15	52.88	53.15	28707
2013-03-25	53.37	53.40	52.80	53.01	24662
2013-03-26	53.19	53.41	53.19	53.40	34759
2013-03-27	53.11	53.42	53.02	53.39	43487
2013-03-28	53.40	53.60	53.40	53.54	20690
2013-04-01	53.53	53.62	53.27	53.39	41001
2013-04-02	53.55	53.79	53.54	53.67	31499
2013-04-03	53.73	53.73	53.07	53.18	55081
2013-04-04	53.19	53.38	53.12	53.38	63378
2013-04-05	52.73	53.19	52.64	53.14	55858
2013-04-08	53.14	53.44	53.00	53.44	16056
2013-04-09	53.51	53.84	53.38	53.64	21831
2013-04-10	53.80	54.34	53.80	54.26	44876
2013-04-11	54.26	54.58	54.21	54.45	27824
2013-04-12	54.27	54.38	54.04	54.30	35323
2013-04-15	54.04	54.05	53.17	53.24	48444
2013-04-16	53.54	53.90	53.40	53.88	57483
2013-04-17	53.50	53.50	52.81	53.10	85267
2013-04-18	53.13	53.13	52.58	52.72	38041
2013-04-19	52.86	53.16	52.74	53.15	155320
2013-04-22	53.28	53.50	52.98	53.39	223923
2013-04-23	53.66	53.99	53.48	53.98	46298
2013-04-24	53.91	54.11	53.91	54.01	24477
2013-04-25	54.06	54.41	54.06	54.16	23749
2013-04-26	54.13	54.21	53.95	54.15	20751
2013-04-29	54.22	54.58	54.19	54.48	23989
2013-04-30	54.44	54.63	54.31	54.63	15036
2013-05-01	54.52	54.53	54.07	54.14	76687
2013-05-02	54.26	54.67	54.26	54.63	13201
2013-05-03	55.05	55.34	55.05	55.19	25567
2013-05-06	55.25	55.36	55.21	55.29	13520
2013-05-07	55.42	55.58	55.29	55.57	23775
2013-05-08	55.50	55.82	55.44	55.80	77139
2013-05-09	55.80	55.90	55.56	55.58	49008
2013-05-10	55.66	55.81	55.55	55.81	20140
2013-05-13	55.74	55.93	55.62	55.87	30670
2013-05-14	55.91	56.44	55.91	56.41	35982
2013-05-15	56.35	56.79	56.34	56.72	35025
2013-05-16	56.59	56.75	56.41	56.47	22813
2013-05-17	56.69	57.03	56.64	57.03	14602
2013-05-20	56.95	57.21	56.87	56.97	34018
2013-05-21	57.06	57.24	56.86	57.09	19802
2013-05-22	57.16	57.60	56.49	56.67	42363
2013-05-23	56.04	56.65	56.00	56.52	16648
2013-05-24	56.20	56.48	56.05	56.41	16261
2013-05-28	57.05	57.30	56.71	56.84	33630
2013-05-29	56.52	56.64	56.19	56.51	45105
2013-05-30	56.48	56.91	56.48	56.69	38348
2013-05-31	56.52	56.77	55.90	55.90	17708
2013-06-03	55.97	56.15	55.64	56.15	24502
2013-06-04	56.17	56.38	55.66	55.96	24848
2013-06-05	55.74	55.85	55.15	55.19	65845
2013-06-06	55.10	55.59	54.81	55.59	46895
2013-06-07	56.03	56.36	55.82	56.36	18644
2013-06-10	56.50	56.53	56.21	56.33	32119
2013-06-11	55.70	56.21	55.65	55.76	35177
2013-06-12	56.16	56.16	55.31	55.33	39446
2013-06-13	55.23	56.21	55.14	56.14	60469
2013-06-14	56.01	56.25	55.70	55.78	14458
2013-06-17	56.21	56.46	55.94	56.20	34910
2013-06-18	56.26	56.70	56.26	56.59	20998
2013-06-19	56.64	56.64	55.90	55.90	26636
2013-06-20	55.34	55.38	54.36	54.51	50316
2013-06-21	54.95	54.95	54.18	54.65	47620
2013-06-24	53.77	54.11	53.28	53.80	87730
2013-06-25	54.20	54.36	53.94	54.23	21835
2013-06-26	54.61	54.85	54.46	54.77	31107
2013-06-27	55.11	55.29	55.03	55.03	35398
2013-06-28	54.87	55.09	54.65	54.65	30579
2013-07-01	55.11	55.48	55.03	55.07	67444
2013-07-02	55.02	55.43	54.89	55.12	24272
2013-07-03	54.83	55.24	54.77	55.12	14273
2013-07-05	55.46	55.62	55.12	55.62	32034
2013-07-08	55.94	56.11	55.90	56.01	35221
2013-07-09	56.29	56.48	56.15	56.44	45059
2013-07-10	56.39	56.59	56.26	56.43	62560
2013-07-11	57.19	57.26	56.90	57.22	52517
2013-07-12	57.19	57.31	57.09	57.29	35238
2013-07-15	57.37	57.50	57.29	57.46	32369
2013-07-16	57.47	57.48	57.12	57.25	34714
2013-07-17	57.48	57.51	57.34	57.41	23939
2013-07-18	57.47	57.82	57.47	57.71	32043
2013-07-19	57.57	57.75	57.54	57.75	43406
2013-07-22	57.79	57.92	57.72	57.89	9025
2013-07-23	58.02	58.02	57.79	57.79	5982
2013-07-24	58.06	58.06	57.50	57.67	26315
2013-07-25	57.56	57.79	57.44	57.79	21462
2013-07-26	57.58	57.88	57.37	57.87	16645
2013-07-29	57.69	57.77	57.55	57.63	9870
2013-07-30	57.82	57.93	57.59	57.67	22704
2013-07-31	57.83	58.06	57.69	57.69	17821
2013-08-01	58.06	58.36	58.06	58.32	37105
2013-08-02	58.25	58.37	58.11	58.37	26651
2013-08-05	58.30	58.42	58.25	58.34	12654
2013-08-06	58.33	58.33	57.93	57.99	24841
2013-08-07	57.87	57.93	57.65	57.85	15092
2013-08-08	58.09	58.16	57.80	58.05	27015
2013-08-09	57.95	58.12	57.79	57.84	22184
2013-08-12	57.59	57.85	57.53	57.79	19985
2013-08-13	57.91	58.02	57.55	57.96	13284
2013-08-14	57.95	58.02	57.68	57.69	21927
2013-08-15	57.24	57.24	56.77	56.90	41616
2013-08-16	56.82	56.96	56.61	56.72	54605
2013-08-19	56.64	56.81	56.36	56.36	29376
2013-08-20	56.45	56.77	56.38	56.58	17937
2013-08-21	56.40	56.71	56.16	56.34	44827
2013-08-22	56.34	56.74	56.34	56.71	87810
2013-08-23	56.87	57.01	56.64	56.97	32602
2013-08-26	56.97	57.17	56.77	56.77	11124
2013-08-27	56.20	56.39	55.82	55.85	23700
2013-08-28	55.83	56.25	55.83	56.06	20678
2013-08-29	55.95	56.45	55.95	56.17	19491
2013-08-30	56.29	56.29	55.85	55.94	23716
2013-09-03	56.47	56.60	56.02	56.18	29709
2013-09-04	56.21	56.77	56.21	56.68	21712
2013-09-05	56.74	56.87	56.70	56.74	19443
2013-09-06	56.97	57.06	56.27	56.73	20815
2013-09-09	56.87	57.31	56.87	57.31	8930
2013-09-10	57.55	57.72	57.55	57.72	22496
2013-09-11	57.64	57.89	57.61	57.89	18212
2013-09-12	57.86	57.96	57.72	57.78	29624
2013-09-13	57.90	57.92	57.76	57.91	20024
2013-09-16	58.57	58.57	58.12	58.19	21307
2013-09-17	58.20	58.48	58.20	58.45	12470
2013-09-18	58.49	59.26	58.35	59.15	38887
2013-09-19	59.29	59.35	59.04	59.07	58027
2013-09-20	59.18	59.18	58.67	58.69	25150
2013-09-23	58.34	58.34	58.00	58.10	54364
2013-09-24	58.08	58.30	57.97	57.97	18898
2013-09-25	57.97	58.08	57.78	57.83	13707
2013-09-26	57.96	58.20	57.82	58.02	24509
2013-09-27	57.79	57.84	57.68	57.80	25320
2013-09-30	57.24	57.61	57.17	57.43	59410
2013-10-01	57.43	57.90	57.43	57.88	31483
2013-10-02	57.53	57.80	57.41	57.71	25124
2013-10-03	57.73	57.73	57.07	57.29	33799
2013-10-04	57.30	57.75	57.29	57.73	15681
2013-10-07	57.26	57.55	57.24	57.24	42591
2013-10-08	57.27	57.27	56.53	56.54	68977
2013-10-09	56.73	56.79	56.22	56.60	30228
2013-10-10	57.23	57.83	57.23	57.83	19254
2013-10-11	57.70	58.19	57.70	58.13	47458
2013-10-14	57.78	58.48	57.78	58.45	50020
2013-10-15	58.38	58.54	58.07	58.07	24622
2013-10-16	58.42	58.88	58.42	58.86	18949
2013-10-17	58.68	59.26	58.68	59.24	41165
2013-10-18	59.53	59.70	59.40	59.63	29359
2013-10-21	59.74	59.76	59.57	59.66	38397
2013-10-22	59.88	60.20	59.77	60.01	42414
2013-10-23	59.86	59.86	59.59	59.71	23813
2013-10-24	59.80	60.02	59.74	59.97	41348
2013-10-25	60.12	60.20	59.96	60.20	21435
2013-10-28	60.22	60.39	60.10	60.28	46850
2013-10-29	60.47	60.59	60.37	60.59	29013
2013-10-30	60.73	60.73	60.17	60.32	28888
2013-10-31	60.32	60.51	60.13	60.13	25883
2013-11-01	60.15	60.37	59.97	60.30	34803
2013-11-04	60.50	60.50	60.25	60.45	19402
2013-11-05	60.25	60.42	60.06	60.30	30143
2013-11-06	60.60	60.71	60.44	60.59	17669
2013-11-07	60.73	60.74	59.80	59.84	26074
2013-11-08	59.86	60.64	59.86	60.64	202109
2013-11-11	60.55	60.71	60.52	60.62	20686
2013-11-12	60.53	60.59	60.36	60.49	22960
2013-11-13	60.26	61.00	60.26	61.00	39559
2013-11-14	61.00	61.35	60.98	61.33	24169
2013-11-15	61.42	61.56	61.35	61.56	52739
2013-11-18	61.72	61.72	61.24	61.35	20962
2013-11-19	61.28	61.49	61.15	61.27	21275
2013-11-20	61.39	61.50	60.89	61.07	49069
2013-11-21	61.21	61.54	61.21	61.52	26178
2013-11-22	61.58	61.81	61.52	61.80	199705
2013-11-25	61.96	61.96	61.69	61.74	39411
2013-11-26	61.76	61.95	61.70	61.79	23714
2013-11-27	61.90	61.97	61.79	61.93	40774
2013-11-29	61.99	62.18	61.87	61.91	201718
2013-12-02	61.91	62.02	61.64	61.70	33042
2013-12-03	61.57	61.67	61.30	61.54	29389
2013-12-04	61.31	61.73	61.05	61.52	32955
2013-12-05	61.39	61.48	61.17	61.22	36242
2013-12-06	61.76	61.91	61.69	61.86	198171
2013-12-09	61.99	62.12	61.97	62.01	32663
2013-12-10	61.95	62.01	61.83	61.83	21170
2013-12-11	61.91	61.91	61.12	61.18	30315
2013-12-12	61.17	61.19	60.85	60.97	31412
2013-12-13	61.07	61.10	60.86	60.96	31933
2013-12-16	61.30	61.53	61.29	61.35	35273
2013-12-17	61.45	61.45	61.02	61.14	44040
2013-12-18	61.28	62.21	60.92	62.21	23552
2013-12-19	62.06	62.21	61.91	62.20	35807
2013-12-20	61.92	62.28	61.91	62.15	23457
2013-12-23	62.46	62.50	62.33	62.44	40860
2013-12-24	62.50	62.62	62.46	62.59	16176
2013-12-26	62.76	62.96	62.74	62.93	18922
2013-12-27	63.09	63.09	62.88	62.94	142853
2013-12-30	62.93	62.94	62.82	62.88	54150
2013-12-31	63.01	63.17	62.95	63.16	44619
2014-01-02	62.99	62.99	62.48	62.59	74328
2014-01-03	62.73	62.78	62.53	62.57	35577
2014-01-06	62.83	62.83	62.28	62.45	88340
2014-01-07	62.71	62.88	62.65	62.79	30025
2014-01-08	62.82	62.85	62.59	62.76	33442
2014-01-09	63.02	63.02	62.56	62.80	32774
2014-01-10	62.94	62.94	62.59	62.92	35237
2014-01-13	62.85	62.93	62.01	62.09	130706
2014-01-14	62.26	62.82	62.24	62.80	26678
2014-01-15	62.96	63.22	62.96	63.14	34397
2014-01-16	63.03	63.08	62.92	63.07	23485
2014-01-17	63.04	63.09	62.80	62.81	11886
2014-01-21	63.23	63.23	62.62	62.98	25651
2014-01-22	63.16	63.16	62.92	63.03	48440
2014-01-23	62.71	62.71	62.19	62.44	48502
2014-01-24	62.15	62.15	61.26	61.26	79268
2014-01-27	61.25	61.33	60.59	60.87	134426
2014-01-28	60.90	61.27	60.90	61.19	23482
2014-01-29	60.73	61.02	60.50	60.63	32065
2014-01-30	61.10	61.49	60.98	61.29	12887
2014-01-31	60.57	61.28	60.49	60.87	60272
2014-02-03	60.91	60.91	59.47	59.55	71711
2014-02-04	59.90	60.10	59.70	59.98	61879
2014-02-05	59.82	60.04	59.46	59.90	23304
2014-02-06	60.11	60.64	60.11	60.63	26635
2014-02-07	60.99	61.49	60.82	61.43	32793
2014-02-10	61.49	61.55	61.31	61.55	25711
2014-02-11	61.59	62.39	61.59	62.22	28904
2014-02-12	62.36	62.45	62.12	62.22	20724
2014-02-13	61.88	62.64	61.88	62.61	21077
2014-02-14	62.59	63.05	62.59	62.94	43582
2014-02-18	63.03	63.06	62.88	62.98	44138
2014-02-19	62.84	63.19	62.49	62.53	20878
2014-02-20	62.65	62.97	62.48	62.88	49001
2014-02-21	63.04	63.13	62.77	62.77	22062
2014-02-24	62.92	63.55	62.92	63.11	18500
2014-02-25	63.22	63.31	62.97	63.07	74230
2014-02-26	63.25	63.30	62.94	63.06	15837
2014-02-27	63.05	63.40	62.96	63.40	8938
2014-02-28	63.57	63.87	63.20	63.57	21867
2014-03-03	63.00	63.26	62.74	63.13	68566
2014-03-04	63.83	64.16	63.78	64.09	27756
2014-03-05	64.13	64.20	64.04	64.10	18180
2014-03-06	64.23	64.40	64.20	64.25	31493
2014-03-07	64.49	64.49	64.05	64.25	13372
2014-03-10	64.23	64.30	63.96	64.27	24396
2014-03-11	64.43	64.43	63.88	63.93	17486
2014-03-12	63.61	63.97	63.56	63.97	11190
2014-03-13	64.12	64.21	63.16	63.27	17034
2014-03-14	63.10	63.43	63.00	63.00	23361
2014-03-17	63.41	63.73	63.41	63.64	21497
2014-03-18	63.85	64.17	63.77	64.13	20526
2014-03-19	64.13	64.22	63.39	63.72	30881
2014-03-20	63.65	64.17	63.57	64.14	26492
2014-03-21	64.47	64.52	63.89	63.91	18870
2014-03-24	63.91	63.92	63.08	63.32	23020
2014-03-25	63.73	63.85	63.37	63.68	22175
2014-03-26	63.86	63.97	63.25	63.26	28030
2014-03-27	63.26	63.35	62.93	63.12	28821
2014-03-28	63.32	63.68	63.27	63.34	22424
2014-03-31	63.79	63.97	63.76	63.88	34224
2014-04-01	64.01	64.31	64.01	64.31	24640
2014-04-02	64.45	64.55	64.30	64.55	27537
2014-04-03	64.62	64.62	64.22	64.43	27999
2014-04-04	64.81	64.81	63.62	63.63	20425
2014-04-07	63.48	63.53	62.90	63.00	24630
2014-04-08	62.97	63.26	62.74	63.20	17312
2014-04-09	63.44	63.95	63.26	63.95	31613
2014-04-10	63.83	63.84	62.55	62.59	40962
2014-04-11	62.16	62.60	61.97	62.04	41886
2014-04-14	62.52	62.62	62.05	62.52	27395
2014-04-15	62.59	62.95	62.10	62.95	30605
2014-04-16	63.36	63.62	63.12	63.62	20522
2014-04-17	63.55	63.83	63.45	63.73	18819
2014-04-21	63.81	63.97	63.73	63.97	24990
2014-04-22	64.09	64.42	64.03	64.28	30631
2014-04-23	64.14	64.21	64.04	64.13	185770
2014-04-24	64.46	64.46	64.00	64.22	19620
2014-04-25	63.96	64.01	63.60	63.74	26708
2014-04-28	63.92	64.13	63.34	64.00	44981
2014-04-29	64.16	64.31	64.01	64.25	41209
2014-04-30	64.11	64.44	64.07	64.42	29714
2014-05-01	64.39	64.56	64.26	64.39	42094
2014-05-02	64.54	64.64	64.26	64.32	16677
2014-05-05	64.00	64.48	63.84	64.47	30841
2014-05-06	64.26	64.28	63.88	63.89	21170
2014-05-07	64.10	64.27	63.69	64.24	22602
2014-05-08	64.21	64.60	63.98	64.13	21282
2014-05-09	64.22	64.29	63.94	64.29	25478
2014-05-12	64.61	64.92	64.61	64.92	44236
2014-05-13	65.02	65.07	64.92	64.97	17428
2014-05-14	64.87	64.92	64.59	64.66	11835
2014-05-15	64.47	64.53	63.81	64.08	28115
2014-05-16	64.00	64.30	63.89	64.30	18875
2014-05-19	64.20	64.60	64.20	64.55	27370
2014-05-20	64.55	64.55	64.01	64.19	18035
2014-05-21	64.37	64.73	64.37	64.72	29063
2014-05-22	64.75	65.01	64.65	64.90	26360
2014-05-23	64.96	65.17	64.96	65.14	17474
2014-05-27	65.41	65.54	65.36	65.50	29207
2014-05-28	65.56	65.63	65.38	65.50	59203
2014-05-29	65.68	65.82	65.60	65.82	15974
2014-05-30	65.74	65.97	65.72	65.95	19551
2014-06-02	66.08	66.08	65.69	65.98	30567
2014-06-03	65.72	65.97	65.69	65.92	33913
2014-06-04	65.85	66.10	65.80	66.08	39198
2014-06-05	66.08	66.52	65.97	66.47	19613
2014-06-06	66.65	66.78	66.63	66.75	16780
2014-06-09	66.73	66.97	66.71	66.82	19890
2014-06-10	66.70	66.89	66.64	66.89	31758
2014-06-11	66.72	66.74	66.53	66.65	19840
2014-06-12	66.62	66.64	66.07	66.19	27999
2014-06-13	66.36	66.44	66.15	66.37	45211
2014-06-16	66.34	66.58	66.25	66.46	35788
2014-06-17	66.29	66.65	66.29	66.62	21189
2014-06-18	66.58	67.14	66.53	67.14	25419
2014-06-19	67.24	67.24	67.01	67.20	24773
2014-06-20	67.35	67.37	67.26	67.31	31615
2014-06-23	66.98	67.05	66.87	67.03	23559
2014-06-24	66.94	67.17	66.55	66.55	28779
2014-06-25	66.45	66.97	66.45	66.95	12442
2014-06-26	66.97	66.97	66.42	66.83	34776
2014-06-27	66.74	66.96	66.70	66.96	34380
2014-06-30	66.96	67.08	66.90	66.94	58750
2014-07-01	67.16	67.58	67.16	67.41	44355
2014-07-02	67.45	67.49	67.39	67.45	8399
2014-07-03	67.67	67.81	67.63	67.80	14420
2014-07-07	67.70	67.70	67.45	67.53	33946
2014-07-08	67.47	67.47	66.94	67.11	30312
2014-07-09	67.29	67.47	67.15	67.37	18834
2014-07-10	66.79	67.30	66.72	67.15	29033
2014-07-11	67.05	67.28	67.05	67.24	15032
2014-07-14	67.51	67.70	67.51	67.59	61298
2014-07-15	67.66	67.75	67.25	67.50	35272
2014-07-16	67.84	67.86	67.58	67.77	20495
2014-07-17	67.58	67.76	66.91	66.97	35898
2014-07-18	67.26	67.69	67.19	67.67	23699
2014-07-21	67.41	67.62	67.26	67.55	29168
2014-07-22	67.85	67.95	67.79	67.86	27844
2014-07-23	67.92	68.10	67.87	68.05	18615
2014-07-24	68.08	68.13	67.97	68.03	15874
2014-07-25	67.87	67.87	67.61	67.68	12600
2014-07-28	67.72	67.80	67.37	67.70	37613
2014-07-29	67.85	67.89	67.47	67.49	15302
2014-07-30	67.70	67.80	67.25	67.51	86362
2014-07-31	66.97	66.97	66.11	66.13	57870
2014-08-01	65.92	66.27	65.62	65.94	57859
2014-08-04	66.09	66.56	65.82	66.41	27145
2014-08-05	66.18	66.23	65.52	65.79	60751
2014-08-06	65.46	66.00	65.40	65.76	24551
2014-08-07	66.07	66.10	65.29	65.42	20353
2014-08-08	65.53	66.19	65.40	66.16	21925
2014-08-11	66.45	66.61	66.34	66.37	22438
2014-08-12	66.32	66.40	66.12	66.30	170957
2014-08-13	66.51	66.78	66.47	66.72	26392
2014-08-14	66.86	67.00	66.81	67.00	84420
2014-08-15	67.34	67.34	66.60	67.04	45100
2014-08-18	67.41	67.61	67.37	67.58	28238
2014-08-19	67.81	67.97	67.69	67.93	43459
2014-08-20	67.85	68.16	67.77	68.12	36288
2014-08-21	68.21	68.38	68.14	68.32	29269
2014-08-22	68.30	68.36	68.09	68.18	41454
2014-08-25	68.47	68.67	68.42	68.55	66765
2014-08-26	68.63	68.76	68.58	68.59	29970
2014-08-27	68.63	68.63	68.48	68.58	21399
2014-08-28	68.36	68.55	68.30	68.47	25765
2014-08-29	68.65	68.71	68.43	68.71	35727
2014-09-02	68.74	68.79	68.40	68.65	28573
2014-09-03	68.94	68.94	68.54	68.59	26044
2014-09-04	68.73	68.95	68.34	68.46	27558
2014-09-05	68.54	68.81	68.33	68.81	34029
2014-09-08	68.70	68.82	68.45	68.63	21703
2014-09-09	68.62	68.65	68.15	68.22	27502
2014-09-10	68.28	68.53	68.09	68.51	31925
2014-09-11	68.29	68.58	68.17	68.58	76988
2014-09-12	68.45	68.45	68.03	68.19	71996
2014-09-15	68.23	68.24	67.97	68.11	37718
2014-09-16	68.03	68.75	67.96	68.68	18265
2014-09-17	68.78	69.05	68.46	68.74	26840
2014-09-18	68.99	69.14	68.90	69.12	21582
2014-09-19	69.41	69.41	68.95	69.15	34545
2014-09-22	68.61	68.63	68.12	68.25	32195
2014-09-23	68.00	68.24	67.88	67.90	25547
2014-09-24	67.93	68.44	67.69	68.41	21539
2014-09-25	68.27	68.27	67.29	67.30	173785
2014-09-26	67.47	67.97	67.36	67.88	30905
2014-09-29	67.29	67.79	67.21	67.70	45320
2014-09-30	67.78	67.96	67.40	67.55	41958
2014-10-01	67.44	67.44	66.50	66.65	167108
2014-10-02	66.60	66.84	65.95	66.63	81660
2014-10-03	67.20	67.48	66.91	67.42	98884
2014-10-06	67.72	67.74	67.13	67.33	76195
2014-10-07	67.02	67.08	66.30	66.30	49723
2014-10-08	66.27	67.51	66.05	67.49	75949
2014-10-09	67.31	67.39	66.10	66.16	72111
2014-10-10	66.13	66.42	65.39	65.42	74559
2014-10-13	65.37	65.49	64.26	64.27	66862
2014-10-14	64.70	65.06	64.15	64.32	67220
2014-10-15	63.53	63.99	62.38	63.81	152433
2014-10-16	62.77	64.21	62.70	63.76	124081
2014-10-17	64.49	64.99	64.25	64.60	107854
2014-10-20	64.49	65.19	64.49	65.18	118112
2014-10-21	65.67	66.43	65.62	66.43	97978
2014-10-22	66.54	66.71	65.96	65.97	44955
2014-10-23	66.68	67.07	66.52	66.76	42253
2014-10-24	66.89	67.25	66.63	67.23	56979
2014-10-27	67.01	67.17	66.79	67.10	45657
2014-10-28	67.41	67.85	67.36	67.85	76155
2014-10-29	67.97	68.08	67.39	67.78	72376
2014-10-30	67.68	68.40	67.59	68.25	60249
2014-10-31	69.11	69.11	68.73	69.00	69380
2014-11-03	69.12	69.22	68.90	69.02	64262
2014-11-04	68.82	68.95	68.49	68.81	65108
2014-11-05	69.29	69.29	68.93	69.19	129817
2014-11-06	69.16	69.48	69.01	69.48	60973
2014-11-07	69.49	69.60	69.30	69.51	36336
2014-11-10	69.55	69.75	69.46	69.74	47619
2014-11-11	69.76	69.86	69.68	69.79	27326
2014-11-12	69.57	69.83	69.57	69.78	53193
2014-11-13	69.88	70.02	69.88	70.04	7815
2014-11-14	69.84	69.95	69.77	69.85	37372
2014-11-17	69.62	69.96	69.62	69.93	53140
2014-11-18	69.91	70.45	69.91	70.28	31290
2014-11-19	70.32	70.32	69.90	70.18	48255
2014-11-20	69.87	70.32	69.87	70.27	38572
2014-11-21	71.01	71.04	70.47	70.63	41406
2014-11-24	70.82	70.89	70.76	70.87	29072
2014-11-25	70.94	71.00	70.75	70.83	46676
2014-11-26	70.87	71.06	70.83	71.05	25483
2014-11-28	70.91	71.07	70.77	70.78	16641
2014-12-01	70.60	70.60	70.25	70.39	19410
2014-12-02	70.45	70.90	70.45	70.81	22606
2014-12-03	70.92	71.15	70.86	71.10	56655
2014-12-04	70.91	71.19	70.72	70.97	36222
2014-12-05	71.09	71.30	71.00	71.14	66209
2014-12-08	70.99	71.16	70.43	70.67	65718
2014-12-09	69.89	70.61	69.73	70.60	59975
2014-12-10	70.39	70.39	69.40	69.46	61537
2014-12-11	69.75	70.45	69.65	69.77	30153
2014-12-12	69.31	69.62	68.66	68.66	53516
2014-12-15	69.03	69.15	67.95	68.14	98854
2014-12-16	67.87	69.07	67.68	67.68	85443
2014-12-17	67.74	69.00	67.74	68.91	72315
2014-12-18	69.76	70.29	69.35	70.29	131586
2014-12-19	70.49	70.81	70.30	70.65	52077
2014-12-22	70.63	70.85	70.54	70.84	100408
2014-12-23	71.10	71.11	70.89	71.01	50322
2014-12-24	71.07	71.16	70.97	70.97	48442
2014-12-26	71.10	71.33	71.10	71.21	40925
2014-12-29	71.07	71.36	71.07	71.27	73370
2014-12-30	71.12	71.17	70.91	70.93	63416
2014-12-31	71.12	71.12	70.18	70.25	70625
2015-01-02	70.54	70.67	69.75	70.15	141488
2015-01-05	69.82	69.82	68.80	68.92	201481
2015-01-06	69.01	69.24	67.97	68.30	166847
2015-01-07	68.88	69.22	68.69	69.11	77961
2015-01-08	69.66	70.39	69.66	70.31	74501
2015-01-09	70.43	70.43	69.55	69.75	59208
2015-01-12	69.84	69.86	69.01	69.20	49826
2015-01-13	69.70	70.14	68.56	68.98	99118
2015-01-14	68.30	68.67	67.87	68.62	68761
2015-01-15	68.84	68.95	67.98	68.00	48582
2015-01-16	67.85	68.93	67.85	68.86	46595
2015-01-20	69.14	69.25	68.48	69.05	41976
2015-01-21	68.91	69.58	68.70	69.36	54002
2015-01-22	69.69	70.49	69.20	70.44	99724
2015-01-23	70.33	70.45	70.03	70.04	46453
2015-01-26	70.05	70.21	69.80	70.20	46783
2015-01-27	69.42	69.69	68.95	69.27	50287
2015-01-28	69.76	69.80	68.27	68.33	67434
2015-01-29	68.41	69.07	67.85	68.92	86684
2015-01-30	68.56	68.99	68.04	68.09	76353
2015-02-02	68.38	68.93	67.59	68.93	40193
2015-02-03	69.34	69.92	69.22	69.90	42808
2015-02-04	69.62	70.12	69.54	69.65	84892
2015-02-05	69.99	70.43	69.99	70.34	39930
2015-02-06	70.63	70.78	70.02	70.18	47432
2015-02-09	69.90	70.21	69.76	69.95	29775
2015-02-10	70.31	70.71	69.98	70.63	39874
2015-02-11	70.57	70.85	70.34	70.67	36751
2015-02-12	71.06	71.36	70.97	71.34	43604
2015-02-13	71.39	71.68	71.32	71.68	29343
2015-02-17	71.58	71.83	71.45	71.77	67584
2015-02-18	71.59	71.76	71.53	71.71	46076
2015-02-19	71.51	71.81	71.45	71.65	37769
2015-02-20	71.54	72.14	71.29	72.11	28228
2015-02-23	71.94	72.09	71.88	72.09	39594
2015-02-24	72.12	72.39	72.03	72.34	57780
2015-02-25	72.27	72.40	72.14	72.28	57510
2015-02-26	72.26	72.28	72.00	72.18	26705
2015-02-27	72.14	72.20	71.93	71.94	40886
2015-03-02	71.93	72.38	71.93	72.36	26477
2015-03-03	72.20	72.20	71.73	72.08	355919
2015-03-04	71.87	71.88	71.43	71.76	54021
2015-03-05	71.95	71.95	71.65	71.84	32734
2015-03-06	71.58	71.66	70.71	70.73	112283
2015-03-09	70.83	71.26	70.83	71.09	99761
2015-03-10	70.64	70.64	70.00	70.00	40688
2015-03-11	70.15	70.15	69.73	69.82	36064
2015-03-12	69.99	70.65	69.99	70.62	30600
2015-03-13	70.46	70.58	69.83	70.26	42025
2015-03-16	70.49	71.17	70.49	71.17	44062
2015-03-17	70.90	71.06	70.62	70.95	23794
2015-03-18	70.74	72.02	70.49	71.77	29876
2015-03-19	71.62	71.71	71.34	71.48	26927
2015-03-20	71.80	72.27	71.80	72.06	36733
2015-03-23	71.76	71.96	71.64	71.65	93456
2015-03-24	71.58	71.72	71.18	71.18	25877
2015-03-25	71.27	71.27	70.14	70.19	49270
2015-03-26	69.94	70.34	69.71	70.01	74650
2015-03-27	70.01	70.21	69.91	70.13	42049
2015-03-30	70.60	71.05	70.60	70.97	40398
2015-03-31	70.64	70.85	70.35	70.36	99900
2015-04-01	70.38	70.38	69.66	69.97	220880
2015-04-02	69.93	70.46	69.93	70.38	94603
2015-04-06	69.96	70.98	69.96	70.74	68314
2015-04-07	70.82	71.05	70.64	70.66	18799
2015-04-08	70.67	71.00	70.57	70.77	25722
2015-04-09	70.84	71.24	70.59	71.19	115991
2015-04-10	71.26	71.60	71.18	71.59	41780
2015-04-13	71.51	71.74	71.23	71.26	28871
2015-04-14	71.20	71.44	70.95	71.31	42006
2015-04-15	71.54	71.87	71.54	71.69	16751
2015-04-16	71.61	71.91	71.52	71.68	78566
2015-04-17	71.31	71.31	70.61	70.89	53890
2015-04-20	71.28	71.65	71.28	71.55	34969
2015-04-21	71.82	71.82	71.36	71.47	17160
2015-04-22	71.64	71.88	71.29	71.84	20123
2015-04-23	71.69	72.25	71.67	72.10	31464
2015-04-24	72.23	72.30	72.01	72.17	16238
2015-04-27	72.43	72.47	71.84	71.87	22674
2015-04-28	71.98	72.16	71.53	72.04	16997
2015-04-29	71.76	72.04	71.50	71.88	21235
2015-04-30	71.61	71.69	70.82	71.07	31916
2015-05-01	71.36	71.83	71.36	71.83	29717
2015-05-04	71.97	72.27	71.97	72.07	38511
2015-05-05	71.97	71.98	71.15	71.22	36217
2015-05-06	71.39	71.49	70.48	70.84	36555
2015-05-07	70.78	71.38	70.75	71.24	220648
2015-05-08	71.85	72.19	71.85	72.17	33847
2015-05-11	72.09	72.24	71.76	71.76	92557
2015-05-12	71.47	71.74	71.17	71.60	18643
2015-05-13	71.73	71.94	71.51	71.60	18445
2015-05-14	71.95	72.35	71.93	72.34	39723
2015-05-15	72.43	72.44	72.25	72.44	20751
2015-05-18	72.30	72.73	72.30	72.65	22959
2015-05-19	72.78	72.78	72.52	72.65	72887
2015-05-20	72.64	72.78	72.46	72.58	15936
2015-05-21	72.51	72.82	72.51	72.78	18945
2015-05-22	72.58	72.75	72.58	72.61	25167
2015-05-26	72.45	72.45	71.70	71.88	21809
2015-05-27	71.99	72.61	71.91	72.56	17503
2015-05-28	72.37	72.50	72.23	72.43	34889
2015-05-29	72.40	72.40	71.98	72.08	13099
2015-06-01	72.26	72.39	71.88	72.14	27477
2015-06-02	71.89	72.35	71.72	72.08	66252
2015-06-03	72.34	72.52	72.15	72.25	13353
2015-06-04	71.99	72.28	71.56	71.71	70249
2015-06-05	71.63	71.84	71.42	71.55	21278
2015-06-08	71.50	71.51	71.07	71.07	27538
2015-06-09	71.09	71.29	70.90	71.14	32441
2015-06-10	71.49	72.12	71.49	72.01	22606
2015-06-11	72.17	72.33	72.11	72.11	12168
2015-06-12	71.86	71.86	71.55	71.67	24649
2015-06-15	71.14	71.44	71.01	71.31	24012
2015-06-16	71.29	71.75	71.29	71.70	9003
2015-06-17	71.88	72.02	71.49	71.87	22289
2015-06-18	72.00	72.74	71.99	72.53	43169
2015-06-19	72.41	72.46	72.15	72.23	15795
2015-06-22	72.30	72.46	72.19	72.28	44245
2015-06-23	72.29	72.41	72.15	72.35	26767
2015-06-24	72.24	72.32	71.86	71.88	16126
2015-06-25	72.00	72.01	71.57	71.64	30996
2015-06-26	71.77	71.80	71.45	71.55	25440
2015-06-29	70.92	71.07	70.08	70.08	41300
2015-06-30	70.69	70.69	70.10	70.30	29736
2015-07-01	70.92	70.92	70.54	70.73	28324
2015-07-02	70.91	71.00	70.60	70.82	24443
2015-07-06	70.17	70.82	70.17	70.50	22827
2015-07-07	70.55	70.99	69.72	70.91	66045
2015-07-08	70.42	70.42	69.71	69.76	27317
2015-07-09	70.55	70.77	69.90	69.90	27867
2015-07-10	70.60	70.96	70.52	70.84	21449
2015-07-13	71.33	71.63	71.27	71.63	27257
2015-07-14	71.59	72.05	71.59	71.96	12193
2015-07-15	71.97	72.14	71.76	71.88	16726
2015-07-16	72.30	72.53	72.30	72.52	26100
2015-07-17	72.61	72.71	72.46	72.67	24488
2015-07-20	72.82	72.93	72.65	72.78	21241
2015-07-21	72.71	72.76	72.33	72.50	37005
2015-07-22	72.09	72.34	72.09	72.22	39100
2015-07-23	72.43	72.43	71.75	71.82	33101
2015-07-24	71.97	71.97	71.00	71.09	28569
2015-07-27	70.66	70.95	70.54	70.69	58825
2015-07-28	71.04	71.62	70.73	71.50	27716
2015-07-29	71.56	72.06	71.56	72.05	22720
2015-07-30	71.81	72.10	71.58	72.07	76006
2015-07-31	72.25	72.25	71.78	71.85	21562
2015-08-03	71.88	71.90	71.28	71.61	32367
2015-08-04	71.59	71.73	71.30	71.46	20931
2015-08-05	71.84	72.16	71.63	71.75	47434
2015-08-06	71.55	71.56	70.97	71.19	12066
2015-08-07	71.08	71.11	70.65	70.95	27146
2015-08-10	71.43	71.87	71.43	71.78	20467
2015-08-11	71.28	71.43	70.90	71.20	18992
2015-08-12	70.66	71.26	70.16	71.25	40682
2015-08-13	71.27	71.46	70.96	71.18	26872
2015-08-14	71.05	71.45	71.05	71.44	32091
2015-08-17	71.17	71.82	71.03	71.82	29277
2015-08-18	71.67	71.82	71.50	71.59	40174
2015-08-19	71.31	71.57	70.73	71.17	24502
2015-08-20	70.47	70.47	69.67	69.67	41259
2015-08-21	68.98	69.14	67.32	67.32	77360
2015-08-24	66.65	66.65	55.00	64.65	220976
2015-08-25	65.27	66.96	63.75	63.76	108668
2015-08-26	65.65	66.34	64.13	66.25	150521
2015-08-27	66.87	67.92	66.53	67.79	42160
2015-08-28	67.65	68.03	67.54	67.93	20220
2015-08-31	67.59	67.74	67.20	67.31	90748
2015-09-01	66.64	66.64	65.00	65.60	75247
2015-09-02	66.40	66.40	65.66	66.37	79255
2015-09-03	66.84	67.44	66.48	66.82	26707
2015-09-04	65.84	66.00	65.39	65.73	46797
2015-09-08	66.69	67.25	66.57	67.21	44503
2015-09-09	67.85	67.85	66.26	66.26	32602
2015-09-10	66.31	67.14	66.20	66.68	28713
2015-09-11	66.48	67.02	66.37	67.02	101776
2015-09-14	67.06	67.06	66.59	66.69	20763
2015-09-15	66.90	67.78	66.90	67.65	18645
2015-09-16	67.70	68.21	67.62	68.16	57779
2015-09-17	68.04	69.05	67.94	67.94	22143
2015-09-18	67.19	67.61	66.80	66.92	371321
2015-09-21	66.87	67.24	66.49	66.82	73673
2015-09-22	66.04	66.21	65.59	66.05	38752
2015-09-23	66.13	66.25	65.85	65.99	20379
2015-09-24	65.45	65.84	64.95	65.75	108960
2015-09-25	66.43	66.43	65.44	65.66	40547
2015-09-28	65.33	65.33	63.93	64.04	279724
2015-09-29	64.17	64.59	63.75	64.13	56887
2015-09-30	64.88	65.30	64.62	65.28	41336
2015-10-01	65.42	65.53	64.69	65.43	104388
2015-10-02	64.70	66.38	64.43	66.36	70599
2015-10-05	66.85	67.69	66.85	67.60	57629
2015-10-06	67.56	67.66	67.18	67.36	67568
2015-10-07	67.74	68.02	67.33	67.91	27320
2015-10-08	67.78	68.49	67.68	68.46	24641
2015-10-09	68.60	68.69	68.34	68.54	13025
2015-10-12	68.55	68.66	68.44	68.60	16887
2015-10-13	68.32	68.81	68.15	68.20	42927
2015-10-14	68.18	68.36	67.81	67.84	13841
2015-10-15	68.08	68.92	68.08	68.92	28175
2015-10-16	69.13	69.30	68.87	69.30	21716
2015-10-19	69.05	69.33	68.95	69.29	34167
2015-10-20	69.21	69.48	69.08	69.21	18840
2015-10-21	69.39	69.39	68.79	68.85	20100
2015-10-22	69.20	70.06	69.19	69.98	42287
2015-10-23	70.81	71.02	70.52	70.90	49221
2015-10-26	70.86	70.86	70.59	70.72	17839
2015-10-27	70.49	70.68	70.34	70.56	15114
2015-10-28	70.63	71.38	70.63	71.38	25053
2015-10-29	71.27	71.54	71.19	71.44	29921
2015-10-30	71.48	71.55	71.04	71.04	20073
2015-11-02	71.18	71.94	71.18	71.87	27737
2015-11-03	71.76	72.31	71.73	72.10	119861
2015-11-04	72.25	72.25	71.70	71.87	36833
2015-11-05	71.84	72.12	71.50	71.82	16632
2015-11-06	71.76	71.79	71.32	71.73	19636
2015-11-09	71.59	71.59	70.81	71.19	34648
2015-11-10	70.88	71.21	70.81	71.20	24138
2015-11-11	71.33	71.34	71.00	71.00	12598
2015-11-12	70.63	70.79	70.05	70.08	19312
2015-11-13	69.89	69.98	69.24	69.25	52547
2015-11-16	69.15	70.28	69.15	70.28	20966
2015-11-17	70.47	70.78	70.12	70.25	29254
2015-11-18	70.46	71.45	70.46	71.41	40080
2015-11-19	71.32	71.49	71.25	71.34	12263
2015-11-20	71.64	71.86	71.52	71.56	15332
2015-11-23	71.60	71.80	71.34	71.49	24497
2015-11-24	71.05	71.75	70.98	71.54	31339
2015-11-25	71.63	71.67	71.55	71.58	17841
2015-11-27	71.56	71.68	71.42	71.59	5499
2015-11-30	71.69	71.69	71.30	71.33	22811
2015-12-01	71.56	72.02	71.52	72.02	26494
2015-12-02	71.95	72.05	71.20	71.24	24857
2015-12-03	71.50	71.50	70.01	70.26	29540
2015-12-04	70.35	71.79	70.35	71.67	24206
2015-12-07	71.48	71.48	70.90	71.22	14161
2015-12-08	70.58	71.09	70.45	70.78	31971
2015-12-09	70.59	71.29	69.91	70.22	36570
2015-12-10	70.31	70.93	70.21	70.42	21300
2015-12-11	69.59	69.76	68.91	69.01	67843
2015-12-14	69.06	69.43	68.47	69.43	138961
2015-12-15	70.00	70.49	70.00	70.20	47927
2015-12-16	70.63	71.30	70.30	71.21	41040
2015-12-17	70.93	70.93	69.73	69.74	56552
2015-12-18	69.46	69.46	68.50	68.50	36931
2015-12-21	68.93	69.02	68.50	69.02	31251
2015-12-22	69.34	69.72	69.03	69.57	52319
2015-12-23	70.08	70.49	70.00	70.48	73715
2015-12-24	70.35	70.56	70.29	70.34	30989
2015-12-28	70.04	70.20	69.80	70.20	19461
2015-12-29	70.59	71.00	70.59	70.97	29303
2015-12-30	70.84	70.85	70.46	70.49	123170
2015-12-31	70.22	70.40	69.76	69.76	49026
2016-01-04	68.63	68.74	67.93	68.74	80319
2016-01-05	68.88	69.02	68.45	68.80	57291
2016-01-06	67.83	68.39	67.69	68.05	60645
2016-01-07	66.84	67.52	66.25	66.38	49902
2016-01-08	66.80	66.95	65.56	65.67	105796
2016-01-11	66.00	66.01	65.00	65.84	70331
2016-01-12	66.35	66.59	65.50	66.38	41151
2016-01-13	66.61	66.65	64.57	64.65	71264
2016-01-14	64.92	66.20	64.45	65.75	76779
2016-01-15	63.92	64.59	63.58	64.30	104517
2016-01-19	65.09	65.09	63.88	64.43	142475
2016-01-20	63.39	64.14	62.08	63.62	104258
2016-01-21	63.80	64.61	63.47	63.94	50693
2016-01-22	64.98	65.34	64.72	65.25	49624
2016-01-25	65.07	65.12	64.22	64.32	48900
2016-01-26	64.52	65.17	64.52	65.13	29135
2016-01-27	64.92	65.49	64.06	64.41	33501
2016-01-28	65.09	65.10	64.20	64.78	42122
2016-01-29	64.98	66.30	64.98	66.29	38756
2016-02-01	65.92	66.58	65.68	66.32	151629
2016-02-02	65.75	65.75	64.95	65.17	49582
2016-02-03	65.50	65.62	64.13	65.44	63295
2016-02-04	65.24	65.84	65.02	65.49	102604
2016-02-05	65.28	65.28	64.00	64.23	48994
2016-02-08	63.45	63.66	62.66	63.44	75739
2016-02-09	62.64	63.90	62.64	63.42	81302
2016-02-10	63.75	64.33	63.33	63.40	30143
2016-02-11	62.37	62.87	61.97	62.62	65086
2016-02-12	63.27	63.82	63.02	63.80	68865
2016-02-16	64.62	64.88	64.19	64.88	35455
2016-02-17	65.34	66.07	65.29	65.94	211477
2016-02-18	66.12	66.12	65.59	65.63	36787
2016-02-19	65.37	65.63	65.17	65.62	24812
2016-02-22	66.26	66.63	66.19	66.54	27880
2016-02-23	66.37	66.40	65.65	65.76	32393
2016-02-24	65.08	66.04	64.73	65.99	39601
2016-02-25	66.20	66.76	65.91	66.76	30092
2016-02-26	67.17	67.17	66.57	66.69	46207
2016-02-29	66.57	66.97	66.14	66.21	23530
2016-03-01	66.57	67.66	66.40	67.63	76357
2016-03-02	67.52	67.91	67.38	67.91	128537
2016-03-03	67.91	67.91	67.91	68.11	45879
2016-03-04	68.24	68.66	67.94	68.34	29166
2016-03-07	68.10	68.56	67.98	68.43	44155
2016-03-08	67.97	68.19	67.67	67.69	31895
2016-03-09	68.03	68.11	67.78	67.95	25790
2016-03-10	67.95	67.95	67.95	68.01	33297
2016-03-11	68.01	68.01	68.01	69.15	88483
2016-03-14	68.91	69.18	68.84	69.11	19191
2016-03-15	69.09	69.09	69.09	69.01	5874
2016-03-16	68.84	69.49	68.80	69.32	78004
2016-03-17	69.30	69.97	69.19	69.77	53000
2016-03-18	70.15	70.20	69.88	70.12	53935
2016-03-21	69.64	69.89	69.50	69.80	26738
2016-03-22	69.50	70.01	69.49	69.77	76089
2016-03-23	69.68	69.68	69.32	69.36	43132
2016-03-24	68.87	69.35	68.83	69.34	47245
2016-03-28	69.52	69.56	69.25	69.36	58331
2016-03-29	69.26	69.92	69.09	70.00	39832
2016-03-30	70.34	70.57	70.19	70.28	42362
2016-03-31	70.23	70.40	70.03	70.10	84869
2016-04-01	69.66	70.64	69.64	70.62	37718
2016-04-04	70.54	70.63	70.31	70.40	64916
2016-04-05	70.40	70.40	70.40	69.74	43215
2016-04-06	69.75	70.51	69.72	70.51	41515
2016-04-07	70.07	70.17	69.40	69.69	34653
2016-04-08	70.10	70.28	69.63	69.86	24290
2016-04-11	70.06	70.31	69.64	69.64	37453
2016-04-12	69.74	70.43	69.59	70.35	45269
2016-04-13	70.73	71.05	70.73	71.03	31962
2016-04-14	71.04	71.25	70.96	71.07	25375
2016-04-15	71.10	71.10	70.85	71.00	42282
2016-04-18	70.74	71.48	70.74	71.46	97104
2016-04-19	71.63	71.79	71.38	71.71	47267
2016-04-20	71.66	72.02	71.54	71.75	49291
2016-04-21	71.72	71.74	71.30	71.45	30742
2016-04-22	71.19	71.43	70.98	71.32	42217
2016-04-25	71.13	71.24	70.90	71.24	40487
2016-04-26	71.31	71.52	71.12	71.32	22054
2016-04-27	71.16	71.49	70.94	71.34	39355
2016-04-28	71.01	71.53	70.62	70.80	164699
2016-04-29	70.67	70.67	69.99	70.40	156909
2016-05-02	70.57	71.02	70.52	70.93	39542
2016-05-03	70.62	70.62	70.10	70.38	35305
2016-05-04	70.11	70.23	69.77	69.95	51759
2016-05-05	70.09	70.26	69.80	69.95	31907
2016-05-06	69.73	70.20	69.61	70.19	29414
2016-05-09	70.29	70.42	70.11	70.27	17818
2016-05-10	70.57	71.14	70.57	71.14	45265
2016-05-11	70.92	71.01	70.50	70.50	35649
2016-05-12	70.80	70.80	70.15	70.52	63913
2016-05-13	70.39	70.53	69.84	69.94	425009
2016-05-16	69.98	70.74	69.97	70.61	36002
2016-05-17	70.37	70.54	69.71	69.92	48875
2016-05-18	69.80	70.42	69.58	70.00	42967
2016-05-19	69.73	69.76	69.25	69.71	24070
2025-08-05	74.68	76.29	72.13	73.68	7099958
2025-08-06	73.72	77.30	73.31	76.68	4719246
2025-08-07	78.00	78.06	71.89	73.28	5514982
2025-08-08	74.16	74.75	71.83	72.37	2953615
2025-08-11	72.11	73.63	70.88	71.76	2710295
2025-08-12	74.35	75.41	73.47	74.63	3834098
2025-08-13	75.00	79.90	75.00	78.69	5859770
2025-08-14	76.73	79.19	75.22	79.05	5089846
2025-08-15	78.98	80.50	78.60	78.73	3349839

Explore More About W

Coins representing dividend payouts and trends

W Dividend History

Discover Wayfair Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

W Stock Split History

Discover Wayfair Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

W Historical Prices

Explore Wayfair Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics