(May 29, 2024)
52-Week Low
(February 20, 2025)
52-Week High
(February 20, 2025)
All-Time High
(May 8, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1996-10-16 | 7.00 | 8.25 | 7.00 | 8.13 | 39000 |
| 1996-10-17 | 8.25 | 8.63 | 8.25 | 8.38 | 23600 |
| 1996-10-18 | 8.75 | 8.75 | 8.63 | 8.63 | 79000 |
| 1996-10-21 | 8.69 | 8.69 | 8.63 | 8.69 | 16800 |
| 1996-10-22 | 8.63 | 8.63 | 8.19 | 8.19 | 72400 |
| 1996-10-23 | 7.88 | 8.00 | 7.75 | 7.88 | 27200 |
| 1996-10-24 | 7.81 | 7.81 | 7.50 | 7.56 | 79400 |
| 1996-10-25 | 7.50 | 7.56 | 7.50 | 7.56 | 96400 |
| 1996-10-28 | 7.50 | 7.63 | 7.50 | 7.63 | 48400 |
| 1996-10-29 | 7.63 | 7.75 | 7.63 | 7.75 | 16000 |
| 1996-10-30 | 7.88 | 7.88 | 7.75 | 7.75 | 28200 |
| 1996-10-31 | 7.75 | 7.81 | 7.50 | 7.63 | 361600 |
| 1996-11-01 | 7.56 | 7.63 | 7.19 | 7.25 | 1305000 |
| 1996-11-04 | 7.25 | 7.38 | 7.25 | 7.31 | 1030400 |
| 1996-11-05 | 7.31 | 7.63 | 7.31 | 7.50 | 927400 |
| 1996-11-06 | 7.56 | 7.88 | 7.50 | 7.69 | 659800 |
| 1996-11-07 | 7.69 | 7.81 | 7.63 | 7.75 | 1180800 |
| 1996-11-08 | 7.81 | 7.81 | 7.69 | 7.69 | 990800 |
| 1996-11-11 | 7.63 | 8.00 | 7.63 | 7.94 | 1018800 |
| 1996-11-12 | 8.00 | 8.00 | 7.69 | 7.75 | 211200 |
| 1996-11-13 | 7.81 | 7.81 | 7.50 | 7.56 | 952200 |
| 1996-11-14 | 7.56 | 7.56 | 7.44 | 7.50 | 891000 |
| 1996-11-15 | 7.56 | 7.75 | 7.56 | 7.75 | 1254400 |
| 1996-11-18 | 7.88 | 7.94 | 7.63 | 7.63 | 547800 |
| 1996-11-19 | 7.75 | 7.88 | 7.75 | 7.81 | 669000 |
| 1996-11-20 | 7.81 | 7.94 | 7.81 | 7.81 | 477000 |
| 1996-11-21 | 7.88 | 7.94 | 7.50 | 7.56 | 279000 |
| 1996-11-22 | 7.56 | 7.75 | 7.38 | 7.44 | 709000 |
| 1996-11-25 | 7.56 | 7.56 | 7.13 | 7.19 | 1209000 |
| 1996-11-26 | 7.19 | 7.19 | 6.88 | 7.00 | 1263000 |
| 1996-11-27 | 7.06 | 7.63 | 7.00 | 7.56 | 2561000 |
| 1996-11-29 | 7.50 | 7.69 | 7.50 | 7.69 | 309000 |
| 1996-12-02 | 7.63 | 7.81 | 7.50 | 7.75 | 679000 |
| 1996-12-03 | 7.75 | 8.13 | 7.75 | 8.13 | 1158600 |
| 1996-12-04 | 8.13 | 8.13 | 7.88 | 8.06 | 474600 |
| 1996-12-05 | 8.13 | 8.19 | 8.06 | 8.19 | 547600 |
| 1996-12-06 | 7.94 | 8.06 | 7.88 | 8.06 | 340200 |
| 1996-12-09 | 8.06 | 8.19 | 8.00 | 8.13 | 548600 |
| 1996-12-10 | 8.06 | 8.19 | 8.00 | 8.00 | 861400 |
| 1996-12-11 | 7.94 | 8.00 | 7.81 | 8.00 | 722400 |
| 1996-12-12 | 8.00 | 8.06 | 8.00 | 8.00 | 192800 |
| 1996-12-13 | 7.94 | 8.00 | 7.81 | 7.81 | 783200 |
| 1996-12-16 | 7.88 | 7.88 | 7.69 | 7.75 | 652600 |
| 1996-12-17 | 7.75 | 8.00 | 7.75 | 8.00 | 343000 |
| 1996-12-18 | 8.00 | 8.19 | 7.94 | 8.19 | 479200 |
| 1996-12-19 | 8.19 | 8.25 | 8.13 | 8.13 | 416800 |
| 1996-12-20 | 8.25 | 8.25 | 7.94 | 8.19 | 556600 |
| 1996-12-23 | 8.25 | 8.31 | 8.06 | 8.19 | 314600 |
| 1996-12-24 | 8.13 | 8.19 | 8.06 | 8.19 | 203200 |
| 1996-12-26 | 8.19 | 8.25 | 8.00 | 8.25 | 386400 |
| 1996-12-27 | 8.19 | 8.44 | 8.19 | 8.31 | 307800 |
| 1996-12-30 | 8.38 | 8.63 | 8.31 | 8.63 | 391200 |
| 1996-12-31 | 8.69 | 8.81 | 8.63 | 8.81 | 284200 |
| 1997-01-02 | 8.75 | 8.75 | 8.31 | 8.38 | 550400 |
| 1997-01-03 | 8.44 | 8.56 | 8.38 | 8.44 | 479200 |
| 1997-01-06 | 8.50 | 8.50 | 8.38 | 8.44 | 294600 |
| 1997-01-07 | 8.50 | 8.56 | 8.38 | 8.44 | 472400 |
| 1997-01-08 | 8.44 | 8.56 | 8.38 | 8.38 | 359400 |
| 1997-01-09 | 8.44 | 8.44 | 8.31 | 8.44 | 248200 |
| 1997-01-10 | 8.38 | 8.44 | 8.25 | 8.31 | 268000 |
| 1997-01-13 | 8.31 | 8.44 | 8.25 | 8.31 | 341800 |
| 1997-01-14 | 8.31 | 8.38 | 8.19 | 8.25 | 469400 |
| 1997-01-15 | 8.19 | 8.25 | 8.00 | 8.06 | 429600 |
| 1997-01-16 | 8.13 | 8.13 | 7.81 | 7.94 | 273000 |
| 1997-01-17 | 7.94 | 8.00 | 7.88 | 8.00 | 310600 |
| 1997-01-20 | 8.00 | 8.19 | 7.94 | 8.13 | 126200 |
| 1997-01-21 | 8.19 | 8.25 | 8.06 | 8.19 | 404000 |
| 1997-01-22 | 8.19 | 8.31 | 8.19 | 8.25 | 287600 |
| 1997-01-23 | 8.31 | 8.44 | 8.19 | 8.25 | 228400 |
| 1997-01-24 | 8.25 | 8.25 | 8.06 | 8.06 | 381600 |
| 1997-01-27 | 8.00 | 8.00 | 7.69 | 7.69 | 204200 |
| 1997-01-28 | 7.88 | 7.94 | 7.63 | 7.69 | 252200 |
| 1997-01-29 | 7.75 | 7.94 | 7.69 | 7.94 | 319600 |
| 1997-01-30 | 7.81 | 7.94 | 7.75 | 7.94 | 181800 |
| 1997-01-31 | 7.88 | 8.00 | 7.88 | 8.00 | 339200 |
| 1997-02-03 | 8.00 | 8.06 | 7.81 | 8.00 | 330000 |
| 1997-02-04 | 7.94 | 7.94 | 7.81 | 7.94 | 162200 |
| 1997-02-05 | 8.00 | 8.06 | 7.75 | 7.75 | 295400 |
| 1997-02-06 | 7.88 | 7.88 | 7.75 | 7.75 | 155000 |
| 1997-02-07 | 7.88 | 8.00 | 7.88 | 7.94 | 87200 |
| 1997-02-10 | 7.94 | 7.94 | 7.81 | 7.88 | 187200 |
| 1997-02-11 | 7.81 | 7.88 | 7.75 | 7.81 | 206600 |
| 1997-02-12 | 7.75 | 7.75 | 7.50 | 7.63 | 319800 |
| 1997-02-13 | 7.56 | 7.75 | 7.56 | 7.69 | 238800 |
| 1997-02-14 | 7.69 | 7.75 | 7.50 | 7.50 | 324600 |
| 1997-02-18 | 7.56 | 7.69 | 7.50 | 7.69 | 228200 |
| 1997-02-19 | 7.69 | 7.81 | 7.63 | 7.75 | 195800 |
| 1997-02-20 | 7.69 | 7.75 | 7.50 | 7.63 | 1030400 |
| 1997-02-21 | 7.56 | 7.63 | 7.50 | 7.56 | 678000 |
| 1997-02-24 | 7.56 | 7.75 | 7.56 | 7.75 | 301200 |
| 1997-02-25 | 7.69 | 7.94 | 7.69 | 7.94 | 313000 |
| 1997-02-26 | 7.88 | 7.94 | 7.75 | 7.81 | 109600 |
| 1997-02-27 | 7.81 | 7.88 | 7.63 | 7.75 | 149200 |
| 1997-02-28 | 7.75 | 7.75 | 7.63 | 7.69 | 79200 |
| 1997-03-03 | 7.63 | 7.69 | 7.56 | 7.56 | 347400 |
| 1997-03-04 | 7.56 | 7.69 | 7.50 | 7.69 | 160800 |
| 1997-03-05 | 7.63 | 7.75 | 7.63 | 7.69 | 56800 |
| 1997-03-06 | 7.63 | 7.69 | 7.50 | 7.63 | 327600 |
| 1997-03-07 | 7.56 | 7.63 | 7.56 | 7.56 | 76200 |
| 1997-03-10 | 7.56 | 7.69 | 7.56 | 7.69 | 821400 |
| 1997-03-11 | 7.69 | 7.69 | 7.56 | 7.63 | 199800 |
| 1997-03-12 | 7.56 | 7.63 | 7.44 | 7.44 | 391000 |
| 1997-03-13 | 7.44 | 7.56 | 7.38 | 7.38 | 114200 |
| 1997-03-14 | 7.38 | 7.44 | 7.38 | 7.38 | 44800 |
| 1997-03-17 | 7.38 | 7.44 | 7.31 | 7.38 | 94600 |
| 1997-03-18 | 7.31 | 7.63 | 7.25 | 7.31 | 63800 |
| 1997-03-19 | 7.31 | 7.31 | 6.94 | 7.06 | 114200 |
| 1997-03-20 | 7.06 | 7.25 | 7.06 | 7.25 | 175800 |
| 1997-03-21 | 7.19 | 7.25 | 7.06 | 7.13 | 445400 |
| 1997-03-24 | 7.13 | 7.19 | 7.13 | 7.19 | 62000 |
| 1997-03-25 | 7.19 | 7.19 | 7.13 | 7.19 | 37400 |
| 1997-03-26 | 7.19 | 7.19 | 7.06 | 7.06 | 125800 |
| 1997-03-27 | 7.13 | 7.13 | 6.75 | 6.88 | 249600 |
| 1997-03-31 | 6.75 | 6.94 | 6.69 | 6.75 | 433800 |
| 1997-04-01 | 6.75 | 6.94 | 6.75 | 6.94 | 168000 |
| 1997-04-02 | 6.88 | 6.88 | 6.81 | 6.81 | 74000 |
| 1997-04-03 | 6.81 | 7.00 | 6.75 | 6.81 | 1677200 |
| 1997-04-04 | 6.63 | 6.94 | 6.63 | 6.94 | 3134000 |
| 1997-04-07 | 6.88 | 7.13 | 6.88 | 7.06 | 989200 |
| 1997-04-08 | 7.00 | 7.13 | 7.00 | 7.00 | 43200 |
| 1997-04-09 | 7.00 | 7.13 | 7.00 | 7.00 | 144400 |
| 1997-04-10 | 7.00 | 7.25 | 7.00 | 7.19 | 74600 |
| 1997-04-11 | 7.13 | 7.19 | 7.00 | 7.00 | 186600 |
| 1997-04-14 | 7.00 | 7.00 | 6.81 | 6.94 | 56400 |
| 1997-04-15 | 6.94 | 6.94 | 6.75 | 6.88 | 974400 |
| 1997-04-16 | 6.81 | 6.94 | 6.81 | 6.94 | 117200 |
| 1997-04-17 | 7.00 | 7.00 | 6.81 | 6.88 | 51600 |
| 1997-04-18 | 6.88 | 6.94 | 6.81 | 6.88 | 20400 |
| 1997-04-21 | 6.81 | 6.88 | 6.50 | 6.63 | 172200 |
| 1997-04-22 | 6.56 | 6.75 | 6.50 | 6.50 | 178000 |
| 1997-04-23 | 6.50 | 6.69 | 6.44 | 6.56 | 1146400 |
| 1997-04-24 | 6.69 | 6.69 | 6.50 | 6.56 | 165600 |
| 1997-04-25 | 6.63 | 6.75 | 6.44 | 6.44 | 192600 |
| 1997-04-28 | 6.44 | 6.44 | 6.38 | 6.38 | 53400 |
| 1997-04-29 | 6.75 | 7.25 | 6.75 | 7.06 | 1531800 |
| 1997-04-30 | 7.06 | 7.19 | 7.00 | 7.00 | 651200 |
| 1997-05-01 | 7.00 | 7.06 | 6.94 | 7.00 | 338000 |
| 1997-05-02 | 7.00 | 7.06 | 6.94 | 6.94 | 3449200 |
| 1997-05-05 | 6.94 | 7.13 | 6.88 | 7.00 | 404200 |
| 1997-05-06 | 6.94 | 7.00 | 6.75 | 6.81 | 1095400 |
| 1997-05-07 | 6.88 | 7.00 | 6.88 | 6.94 | 275400 |
| 1997-05-08 | 6.88 | 6.94 | 6.88 | 6.94 | 143800 |
| 1997-05-09 | 6.94 | 6.94 | 6.81 | 6.94 | 286800 |
| 1997-05-12 | 6.94 | 7.06 | 6.94 | 7.00 | 164400 |
| 1997-05-13 | 7.00 | 7.06 | 7.00 | 7.00 | 315200 |
| 1997-05-14 | 7.00 | 7.19 | 7.00 | 7.13 | 216000 |
| 1997-05-15 | 7.13 | 7.19 | 7.13 | 7.13 | 270200 |
| 1997-05-16 | 7.13 | 7.19 | 7.13 | 7.13 | 68200 |
| 1997-05-19 | 7.13 | 7.31 | 7.13 | 7.31 | 110000 |
| 1997-05-20 | 7.19 | 7.44 | 7.13 | 7.38 | 90000 |
| 1997-05-21 | 7.44 | 7.56 | 7.38 | 7.50 | 304400 |
| 1997-05-22 | 7.50 | 7.50 | 7.38 | 7.50 | 99000 |
| 1997-05-23 | 7.44 | 7.50 | 7.44 | 7.50 | 322000 |
| 1997-05-27 | 7.50 | 7.75 | 7.50 | 7.75 | 129600 |
| 1997-05-28 | 7.69 | 7.94 | 7.69 | 7.94 | 267800 |
| 1997-05-29 | 7.94 | 7.94 | 7.75 | 7.88 | 153200 |
| 1997-05-30 | 7.81 | 7.88 | 7.75 | 7.88 | 73400 |
| 1997-06-02 | 7.88 | 7.94 | 7.75 | 7.81 | 61600 |
| 1997-06-03 | 7.75 | 8.00 | 7.75 | 8.00 | 579000 |
| 1997-06-04 | 8.00 | 8.00 | 7.94 | 7.94 | 143600 |
| 1997-06-05 | 8.00 | 8.13 | 7.94 | 8.00 | 389200 |
| 1997-06-06 | 8.00 | 8.06 | 8.00 | 8.06 | 238800 |
| 1997-06-09 | 7.94 | 8.06 | 7.94 | 8.00 | 119000 |
| 1997-06-10 | 8.00 | 8.06 | 8.00 | 8.06 | 156000 |
| 1997-06-11 | 8.06 | 8.13 | 8.00 | 8.13 | 117600 |
| 1997-06-12 | 8.13 | 8.13 | 8.06 | 8.13 | 55200 |
| 1997-06-13 | 8.00 | 8.19 | 8.00 | 8.19 | 58000 |
| 1997-06-16 | 8.06 | 8.06 | 7.94 | 8.06 | 123200 |
| 1997-06-17 | 8.00 | 8.13 | 7.94 | 8.06 | 112200 |
| 1997-06-18 | 8.00 | 8.00 | 7.88 | 8.00 | 101600 |
| 1997-06-19 | 7.94 | 8.13 | 7.88 | 8.00 | 161400 |
| 1997-06-20 | 7.94 | 8.00 | 7.94 | 8.00 | 287800 |
| 1997-06-23 | 7.94 | 8.00 | 7.88 | 7.94 | 298200 |
| 1997-06-24 | 7.94 | 8.00 | 7.81 | 7.94 | 294200 |
| 1997-06-25 | 7.94 | 8.03 | 7.88 | 7.97 | 554000 |
| 1997-06-26 | 8.00 | 8.03 | 7.94 | 7.97 | 1309800 |
| 1997-06-27 | 7.97 | 8.25 | 7.97 | 8.19 | 138600 |
| 1997-06-30 | 8.19 | 8.56 | 8.00 | 8.47 | 522600 |
| 1997-07-01 | 8.47 | 8.47 | 8.25 | 8.28 | 98800 |
| 1997-07-02 | 8.25 | 8.38 | 8.19 | 8.31 | 61800 |
| 1997-07-03 | 8.38 | 8.50 | 8.38 | 8.47 | 56000 |
| 1997-07-07 | 8.47 | 8.53 | 8.44 | 8.50 | 165200 |
| 1997-07-08 | 8.50 | 8.56 | 8.47 | 8.47 | 203000 |
| 1997-07-09 | 8.50 | 8.53 | 8.34 | 8.34 | 361000 |
| 1997-07-10 | 8.53 | 8.63 | 8.47 | 8.56 | 497600 |
| 1997-07-11 | 8.56 | 8.63 | 8.50 | 8.56 | 145800 |
| 1997-07-14 | 8.56 | 8.78 | 8.56 | 8.78 | 322600 |
| 1997-07-15 | 8.78 | 8.81 | 8.72 | 8.81 | 323600 |
| 1997-07-16 | 8.81 | 8.94 | 8.81 | 8.88 | 275200 |
| 1997-07-17 | 8.81 | 8.88 | 8.78 | 8.84 | 160600 |
| 1997-07-18 | 8.78 | 8.84 | 8.75 | 8.84 | 61200 |
| 1997-07-21 | 8.81 | 8.84 | 8.78 | 8.78 | 775000 |
| 1997-07-22 | 8.75 | 8.88 | 8.72 | 8.88 | 993200 |
| 1997-07-23 | 8.88 | 9.00 | 8.88 | 8.88 | 77000 |
| 1997-07-24 | 8.84 | 8.88 | 8.53 | 8.66 | 171400 |
| 1997-07-25 | 8.66 | 8.78 | 8.63 | 8.78 | 57600 |
| 1997-07-28 | 8.75 | 8.91 | 8.75 | 8.81 | 58800 |
| 1997-07-29 | 8.81 | 8.88 | 8.78 | 8.88 | 64000 |
| 1997-07-30 | 8.88 | 9.00 | 8.88 | 8.94 | 57400 |
| 1997-07-31 | 8.94 | 9.25 | 8.94 | 9.06 | 2082800 |
| 1997-08-01 | 9.00 | 9.00 | 8.97 | 9.00 | 93600 |
| 1997-08-04 | 9.00 | 9.06 | 8.97 | 9.00 | 228400 |
| 1997-08-05 | 8.97 | 8.97 | 8.91 | 8.94 | 45200 |
| 1997-08-06 | 8.94 | 9.03 | 8.94 | 9.00 | 283400 |
| 1997-08-07 | 9.00 | 9.13 | 9.00 | 9.06 | 81000 |
| 1997-08-08 | 9.00 | 9.06 | 8.97 | 9.06 | 138200 |
| 1997-08-11 | 9.00 | 9.13 | 9.00 | 9.00 | 42800 |
| 1997-08-12 | 9.03 | 9.03 | 8.97 | 9.03 | 34600 |
| 1997-08-13 | 9.00 | 9.06 | 9.00 | 9.00 | 43200 |
| 1997-08-14 | 9.00 | 9.06 | 9.00 | 9.00 | 26000 |
| 1997-08-15 | 9.00 | 9.00 | 8.94 | 8.97 | 35000 |
| 1997-08-18 | 8.94 | 9.09 | 8.94 | 9.09 | 41000 |
| 1997-08-19 | 9.00 | 9.06 | 8.97 | 9.00 | 261600 |
| 1997-08-20 | 8.94 | 9.03 | 8.94 | 9.03 | 31200 |
| 1997-08-21 | 9.00 | 9.00 | 8.84 | 8.97 | 226800 |
| 1997-08-22 | 8.88 | 8.88 | 8.75 | 8.88 | 98400 |
| 1997-08-25 | 8.88 | 8.97 | 8.81 | 8.84 | 80600 |
| 1997-08-26 | 8.84 | 9.66 | 8.81 | 9.31 | 2626000 |
| 1997-08-27 | 9.31 | 9.59 | 9.22 | 9.50 | 726000 |
| 1997-08-28 | 9.50 | 9.59 | 9.38 | 9.41 | 225200 |
| 1997-08-29 | 9.47 | 9.56 | 9.47 | 9.53 | 21800 |
| 1997-09-02 | 9.44 | 9.63 | 9.44 | 9.53 | 120200 |
| 1997-09-03 | 9.59 | 9.59 | 9.44 | 9.50 | 103400 |
| 1997-09-04 | 9.50 | 9.53 | 9.47 | 9.53 | 70400 |
| 1997-09-05 | 9.53 | 9.59 | 9.47 | 9.59 | 114800 |
| 1997-09-08 | 9.59 | 9.66 | 9.56 | 9.63 | 81800 |
| 1997-09-09 | 9.53 | 9.63 | 9.53 | 9.56 | 85600 |
| 1997-09-10 | 9.56 | 9.59 | 9.50 | 9.50 | 63400 |
| 1997-09-11 | 9.50 | 9.50 | 9.38 | 9.47 | 188200 |
| 1997-09-12 | 9.50 | 9.56 | 9.44 | 9.56 | 62600 |
| 1997-09-15 | 9.56 | 9.94 | 9.56 | 9.94 | 72000 |
| 1997-09-16 | 9.94 | 9.94 | 9.81 | 9.91 | 71200 |
| 1997-09-17 | 9.94 | 9.94 | 9.75 | 9.75 | 52600 |
| 1997-09-18 | 9.75 | 9.91 | 9.75 | 9.75 | 53800 |
| 1997-09-19 | 9.63 | 9.78 | 9.59 | 9.75 | 75200 |
| 1997-09-22 | 9.75 | 9.88 | 9.75 | 9.88 | 82800 |
| 1997-09-23 | 9.94 | 9.94 | 9.78 | 9.88 | 68600 |
| 1997-09-24 | 9.88 | 9.88 | 9.81 | 9.84 | 47200 |
| 1997-09-25 | 9.94 | 9.97 | 9.94 | 9.94 | 44000 |
| 1997-09-26 | 9.88 | 9.94 | 9.63 | 9.81 | 221600 |
| 1997-09-29 | 9.88 | 9.91 | 9.81 | 9.84 | 54200 |
| 1997-09-30 | 9.84 | 9.88 | 9.63 | 9.63 | 133200 |
| 1997-10-01 | 9.63 | 9.94 | 9.63 | 9.94 | 87600 |
| 1997-10-02 | 9.81 | 9.97 | 9.75 | 9.97 | 55400 |
| 1997-10-03 | 10.00 | 10.19 | 10.00 | 10.09 | 147600 |
| 1997-10-06 | 10.06 | 10.06 | 9.84 | 10.00 | 98200 |
| 1997-10-07 | 9.75 | 9.88 | 9.53 | 9.84 | 280800 |
| 1997-10-08 | 9.75 | 9.75 | 9.63 | 9.72 | 102400 |
| 1997-10-09 | 9.75 | 9.81 | 9.69 | 9.81 | 69600 |
| 1997-10-10 | 9.75 | 10.00 | 9.75 | 10.00 | 113600 |
| 1997-10-13 | 9.94 | 9.97 | 9.78 | 9.78 | 463800 |
| 1997-10-14 | 9.78 | 9.94 | 9.78 | 9.94 | 611000 |
| 1997-10-15 | 8.44 | 8.63 | 8.44 | 8.63 | 20400 |
| 1997-10-16 | 8.63 | 9.00 | 8.63 | 8.69 | 145000 |
| 1997-10-17 | 8.59 | 8.59 | 8.44 | 8.53 | 1055800 |
| 1997-10-20 | 8.53 | 8.59 | 8.44 | 8.59 | 1623200 |
| 1997-10-21 | 8.59 | 8.88 | 8.59 | 8.81 | 105400 |
| 1997-10-22 | 8.81 | 8.81 | 8.75 | 8.75 | 14800 |
| 1997-10-23 | 8.69 | 8.75 | 8.56 | 8.69 | 88600 |
| 1997-10-24 | 8.66 | 8.69 | 8.66 | 8.69 | 77000 |
| 1997-10-27 | 8.66 | 8.69 | 8.50 | 8.50 | 66800 |
| 1997-10-28 | 8.31 | 8.53 | 8.06 | 8.53 | 188600 |
| 1997-10-29 | 8.50 | 8.78 | 8.47 | 8.78 | 116200 |
| 1997-10-30 | 8.75 | 8.75 | 8.59 | 8.75 | 58400 |
| 1997-10-31 | 8.69 | 8.78 | 8.63 | 8.78 | 96200 |
| 1997-11-03 | 8.78 | 8.88 | 8.75 | 8.88 | 105800 |
| 1997-11-04 | 8.88 | 9.06 | 8.88 | 9.00 | 66600 |
| 1997-11-05 | 8.81 | 9.06 | 8.81 | 9.00 | 198200 |
| 1997-11-06 | 8.81 | 8.91 | 8.75 | 8.91 | 29400 |
| 1997-11-07 | 8.81 | 8.88 | 8.75 | 8.88 | 29600 |
| 1997-11-10 | 8.88 | 8.94 | 8.75 | 8.75 | 100600 |
| 1997-11-11 | 8.91 | 8.91 | 8.75 | 8.88 | 85000 |
| 1997-11-12 | 8.81 | 8.88 | 8.56 | 8.56 | 33000 |
| 1997-11-13 | 8.63 | 8.63 | 8.34 | 8.59 | 59800 |
| 1997-11-14 | 8.63 | 8.69 | 8.50 | 8.63 | 86000 |
| 1997-11-17 | 8.63 | 8.75 | 8.59 | 8.69 | 58000 |
| 1997-11-18 | 8.63 | 8.66 | 8.50 | 8.63 | 134800 |
| 1997-11-19 | 8.59 | 8.75 | 8.56 | 8.75 | 30000 |
| 1997-11-20 | 8.72 | 8.81 | 8.72 | 8.75 | 57000 |
| 1997-11-21 | 8.81 | 8.88 | 8.75 | 8.84 | 27200 |
| 1997-11-24 | 8.81 | 8.81 | 8.56 | 8.59 | 80600 |
| 1997-11-25 | 8.69 | 8.69 | 8.47 | 8.63 | 109400 |
| 1997-11-26 | 8.75 | 8.75 | 8.63 | 8.75 | 44600 |
| 1997-11-28 | 8.75 | 8.81 | 8.72 | 8.72 | 27200 |
| 1997-12-01 | 8.72 | 8.94 | 8.72 | 8.94 | 28600 |
| 1997-12-02 | 8.88 | 8.91 | 8.75 | 8.78 | 108600 |
| 1997-12-03 | 8.81 | 8.88 | 8.78 | 8.88 | 99600 |
| 1997-12-04 | 8.84 | 8.88 | 8.50 | 8.75 | 106800 |
| 1997-12-05 | 8.75 | 8.84 | 8.75 | 8.81 | 28800 |
| 1997-12-08 | 8.78 | 8.84 | 8.75 | 8.84 | 23200 |
| 1997-12-09 | 8.81 | 8.84 | 8.75 | 8.75 | 29800 |
| 1997-12-10 | 8.75 | 8.78 | 8.38 | 8.41 | 91400 |
| 1997-12-11 | 8.38 | 8.47 | 8.25 | 8.47 | 138400 |
| 1997-12-12 | 8.50 | 8.56 | 8.31 | 8.56 | 42400 |
| 1997-12-15 | 8.50 | 8.50 | 8.38 | 8.47 | 88200 |
| 1997-12-16 | 8.44 | 8.56 | 8.31 | 8.38 | 109200 |
| 1997-12-17 | 8.41 | 8.41 | 8.28 | 8.34 | 32600 |
| 1997-12-18 | 8.31 | 8.31 | 7.94 | 8.13 | 88400 |
| 1997-12-19 | 7.91 | 7.94 | 7.91 | 7.94 | 72600 |
| 1997-12-22 | 7.91 | 8.19 | 7.88 | 7.94 | 136400 |
| 1997-12-23 | 8.00 | 8.09 | 7.97 | 7.97 | 27000 |
| 1997-12-24 | 7.97 | 8.00 | 7.97 | 8.00 | 11200 |
| 1997-12-26 | 7.97 | 8.00 | 7.97 | 8.00 | 6000 |
| 1997-12-29 | 7.97 | 8.09 | 7.97 | 8.03 | 51200 |
| 1997-12-30 | 8.03 | 8.03 | 7.88 | 7.94 | 91600 |
| 1997-12-31 | 7.84 | 8.09 | 7.84 | 8.00 | 82400 |
| 1998-01-02 | 8.03 | 8.03 | 7.75 | 7.94 | 55000 |
| 1998-01-05 | 7.91 | 8.00 | 7.56 | 7.81 | 222400 |
| 1998-01-06 | 7.84 | 7.88 | 7.75 | 7.81 | 53400 |
| 1998-01-07 | 7.75 | 7.81 | 7.69 | 7.81 | 56000 |
| 1998-01-08 | 7.88 | 7.88 | 7.56 | 7.69 | 98400 |
| 1998-01-09 | 7.69 | 7.69 | 7.19 | 7.34 | 121200 |
| 1998-01-12 | 7.22 | 7.47 | 7.19 | 7.31 | 45000 |
| 1998-01-13 | 7.31 | 7.63 | 7.16 | 7.59 | 68200 |
| 1998-01-14 | 7.72 | 7.72 | 7.50 | 7.66 | 57000 |
| 1998-01-15 | 7.59 | 7.66 | 7.50 | 7.63 | 49200 |
| 1998-01-16 | 7.72 | 7.78 | 7.69 | 7.78 | 62600 |
| 1998-01-20 | 7.72 | 7.78 | 7.59 | 7.63 | 63800 |
| 1998-01-21 | 7.59 | 7.63 | 7.50 | 7.59 | 14200 |
| 1998-01-22 | 7.53 | 7.53 | 7.38 | 7.50 | 26400 |
| 1998-01-23 | 7.47 | 7.50 | 7.25 | 7.47 | 51400 |
| 1998-01-26 | 7.47 | 7.53 | 7.31 | 7.47 | 40200 |
| 1998-01-27 | 7.41 | 7.47 | 7.19 | 7.44 | 55400 |
| 1998-01-28 | 7.47 | 7.53 | 7.41 | 7.50 | 47200 |
| 1998-01-29 | 7.50 | 7.63 | 7.38 | 7.63 | 166800 |
| 1998-01-30 | 7.63 | 7.63 | 7.50 | 7.59 | 59400 |
| 1998-02-02 | 7.59 | 7.69 | 7.53 | 7.66 | 186800 |
| 1998-02-03 | 7.66 | 7.72 | 7.59 | 7.63 | 54200 |
| 1998-02-04 | 7.69 | 7.72 | 7.53 | 7.63 | 56000 |
| 1998-02-05 | 7.63 | 7.66 | 7.53 | 7.63 | 49400 |
| 1998-02-06 | 7.63 | 7.75 | 7.56 | 7.72 | 100200 |
| 1998-02-09 | 7.75 | 7.75 | 7.56 | 7.69 | 82800 |
| 1998-02-10 | 7.66 | 7.78 | 7.66 | 7.69 | 101800 |
| 1998-02-11 | 7.69 | 7.81 | 7.66 | 7.81 | 145400 |
| 1998-02-12 | 7.75 | 7.94 | 7.75 | 7.91 | 65600 |
| 1998-02-13 | 7.91 | 7.97 | 7.81 | 7.94 | 44400 |
| 1998-02-17 | 7.94 | 7.94 | 7.75 | 7.81 | 166000 |
| 1998-02-18 | 7.78 | 7.88 | 7.75 | 7.75 | 66000 |
| 1998-02-19 | 7.78 | 7.88 | 7.56 | 7.81 | 176200 |
| 1998-02-20 | 7.75 | 7.81 | 7.69 | 7.75 | 121200 |
| 1998-02-23 | 7.72 | 7.88 | 7.69 | 7.81 | 42000 |
| 1998-02-24 | 7.75 | 7.78 | 7.72 | 7.75 | 46000 |
| 1998-02-25 | 7.75 | 7.84 | 7.63 | 7.69 | 39200 |
| 1998-02-26 | 7.63 | 7.66 | 7.22 | 7.53 | 129800 |
| 1998-02-27 | 7.50 | 7.63 | 7.50 | 7.50 | 127200 |
| 1998-03-02 | 7.50 | 7.56 | 7.50 | 7.53 | 47600 |
| 1998-03-03 | 7.47 | 7.56 | 7.47 | 7.53 | 29600 |
| 1998-03-04 | 7.47 | 7.63 | 7.47 | 7.59 | 212200 |
| 1998-03-05 | 7.50 | 7.56 | 7.44 | 7.56 | 41600 |
| 1998-03-06 | 7.53 | 7.91 | 7.53 | 7.88 | 106200 |
| 1998-03-09 | 7.88 | 7.97 | 7.75 | 7.91 | 31800 |
| 1998-03-10 | 7.91 | 8.19 | 7.88 | 8.19 | 127000 |
| 1998-03-11 | 8.19 | 8.41 | 8.19 | 8.41 | 176800 |
| 1998-03-12 | 8.38 | 8.53 | 8.34 | 8.53 | 145600 |
| 1998-03-13 | 8.53 | 8.56 | 8.38 | 8.44 | 41000 |
| 1998-03-16 | 8.44 | 8.56 | 8.44 | 8.50 | 122600 |
| 1998-03-17 | 8.59 | 8.75 | 8.53 | 8.53 | 92800 |
| 1998-03-18 | 8.44 | 8.63 | 8.44 | 8.59 | 50800 |
| 1998-03-19 | 8.56 | 8.59 | 8.50 | 8.56 | 180600 |
| 1998-03-20 | 8.44 | 8.63 | 8.44 | 8.44 | 150200 |
| 1998-03-23 | 8.44 | 8.59 | 8.44 | 8.59 | 106600 |
| 1998-03-24 | 8.53 | 8.88 | 8.53 | 8.81 | 60600 |
| 1998-03-25 | 8.78 | 9.00 | 8.78 | 9.00 | 89400 |
| 1998-03-26 | 8.88 | 9.13 | 8.88 | 9.00 | 145800 |
| 1998-03-27 | 9.00 | 9.09 | 8.81 | 9.00 | 56600 |
| 1998-03-30 | 9.13 | 9.25 | 9.00 | 9.00 | 91000 |
| 1998-03-31 | 9.13 | 9.19 | 8.88 | 9.19 | 97000 |
| 1998-04-01 | 9.19 | 9.19 | 9.00 | 9.16 | 46600 |
| 1998-04-02 | 9.06 | 9.13 | 8.94 | 9.03 | 25600 |
| 1998-04-03 | 9.00 | 9.22 | 9.00 | 9.13 | 49000 |
| 1998-04-06 | 9.06 | 9.13 | 8.84 | 8.84 | 27400 |
| 1998-04-07 | 8.88 | 8.88 | 8.66 | 8.69 | 49000 |
| 1998-04-08 | 8.75 | 8.75 | 8.38 | 8.50 | 136400 |
| 1998-04-09 | 8.50 | 8.66 | 8.50 | 8.59 | 57400 |
| 1998-04-13 | 8.78 | 8.78 | 8.63 | 8.72 | 109800 |
| 1998-04-14 | 8.81 | 8.94 | 8.50 | 8.72 | 520800 |
| 1998-04-15 | 8.75 | 8.84 | 8.63 | 8.66 | 102600 |
| 1998-04-16 | 8.66 | 8.69 | 8.50 | 8.50 | 78600 |
| 1998-04-17 | 8.63 | 8.63 | 8.50 | 8.50 | 123000 |
| 1998-04-20 | 8.47 | 8.59 | 8.25 | 8.25 | 142400 |
| 1998-04-21 | 8.38 | 8.50 | 8.25 | 8.47 | 121800 |
| 1998-04-22 | 8.50 | 8.69 | 8.47 | 8.59 | 88400 |
| 1998-04-23 | 8.63 | 8.72 | 8.38 | 8.38 | 180000 |
| 1998-04-24 | 8.50 | 8.50 | 8.41 | 8.41 | 78000 |
| 1998-04-27 | 8.28 | 8.28 | 8.22 | 8.22 | 97000 |
| 1998-04-28 | 8.13 | 8.47 | 8.09 | 8.09 | 137400 |
| 1998-04-29 | 8.09 | 8.44 | 8.09 | 8.41 | 235200 |
| 1998-04-30 | 8.41 | 8.56 | 8.41 | 8.56 | 52400 |
| 1998-05-01 | 8.53 | 8.66 | 8.50 | 8.59 | 70000 |
| 1998-05-04 | 8.63 | 8.75 | 8.44 | 8.44 | 83200 |
| 1998-05-05 | 8.38 | 8.38 | 8.25 | 8.28 | 40000 |
| 1998-05-06 | 8.30 | 8.31 | 8.13 | 8.16 | 146600 |
| 1998-05-07 | 8.09 | 8.13 | 8.06 | 8.09 | 142800 |
| 1998-05-08 | 8.16 | 8.19 | 8.06 | 8.13 | 95600 |
| 1998-05-11 | 8.09 | 8.28 | 8.09 | 8.19 | 231600 |
| 1998-05-12 | 8.25 | 8.38 | 8.13 | 8.16 | 21600 |
| 1998-05-13 | 8.16 | 8.19 | 8.09 | 8.09 | 71400 |
| 1998-05-14 | 8.13 | 8.13 | 7.94 | 7.97 | 170800 |
| 1998-05-15 | 7.97 | 8.03 | 7.97 | 8.00 | 157600 |
| 1998-05-18 | 8.13 | 8.13 | 7.88 | 7.97 | 108200 |
| 1998-05-19 | 7.94 | 8.09 | 7.91 | 8.09 | 34000 |
| 1998-05-20 | 8.06 | 8.13 | 8.00 | 8.03 | 24000 |
| 1998-05-21 | 8.03 | 8.09 | 8.00 | 8.03 | 70600 |
| 1998-05-22 | 8.03 | 8.03 | 7.97 | 7.97 | 53200 |
| 1998-05-26 | 7.97 | 8.03 | 7.84 | 7.84 | 146600 |
| 1998-05-27 | 7.78 | 7.84 | 7.63 | 7.75 | 19400 |
| 1998-05-28 | 7.66 | 7.75 | 7.56 | 7.66 | 39400 |
| 1998-05-29 | 7.69 | 7.72 | 7.53 | 7.53 | 18800 |
| 1998-06-01 | 7.44 | 7.44 | 7.25 | 7.38 | 31200 |
| 1998-06-02 | 7.44 | 7.50 | 7.00 | 7.25 | 86600 |
| 1998-06-03 | 7.28 | 7.44 | 7.28 | 7.34 | 58800 |
| 1998-06-04 | 7.28 | 7.38 | 7.13 | 7.31 | 172000 |
| 1998-06-05 | 7.31 | 7.44 | 7.31 | 7.44 | 7800 |
| 1998-06-08 | 7.47 | 7.63 | 7.44 | 7.44 | 70000 |
| 1998-06-09 | 7.44 | 7.44 | 7.00 | 7.25 | 29200 |
| 1998-06-10 | 7.13 | 7.19 | 6.97 | 7.00 | 136200 |
| 1998-06-11 | 7.06 | 7.06 | 6.75 | 6.75 | 68400 |
| 1998-06-12 | 6.75 | 7.00 | 6.75 | 7.00 | 45000 |
| 1998-06-15 | 6.94 | 6.94 | 6.69 | 6.69 | 27600 |
| 1998-06-16 | 6.56 | 6.72 | 6.25 | 6.34 | 129200 |
| 1998-06-17 | 6.41 | 6.56 | 6.06 | 6.50 | 216400 |
| 1998-06-18 | 6.00 | 6.50 | 6.00 | 6.47 | 371400 |
| 1998-06-19 | 6.44 | 6.44 | 6.38 | 6.41 | 155600 |
| 1998-06-22 | 6.38 | 6.88 | 6.38 | 6.72 | 65800 |
| 1998-06-23 | 6.78 | 7.03 | 6.78 | 7.03 | 47800 |
| 1998-06-24 | 7.00 | 7.09 | 7.00 | 7.06 | 136800 |
| 1998-06-25 | 7.13 | 7.38 | 7.09 | 7.28 | 336400 |
| 1998-06-26 | 7.22 | 7.28 | 7.13 | 7.13 | 189600 |
| 1998-06-29 | 7.06 | 7.16 | 6.88 | 7.00 | 75000 |
| 1998-06-30 | 7.00 | 7.13 | 6.78 | 6.78 | 279000 |
| 1998-07-01 | 6.78 | 7.06 | 6.78 | 6.94 | 165000 |
| 1998-07-02 | 7.00 | 7.03 | 6.75 | 6.84 | 111600 |
| 1998-07-06 | 6.88 | 6.97 | 6.84 | 6.88 | 70600 |
| 1998-07-07 | 6.94 | 6.97 | 6.84 | 6.91 | 110600 |
| 1998-07-08 | 6.97 | 6.97 | 6.88 | 6.91 | 62600 |
| 1998-07-09 | 6.88 | 6.94 | 6.88 | 6.94 | 42800 |
| 1998-07-10 | 6.91 | 6.97 | 6.81 | 6.88 | 37800 |
| 1998-07-13 | 6.88 | 6.94 | 6.88 | 6.88 | 85600 |
| 1998-07-14 | 6.88 | 7.00 | 6.88 | 7.00 | 141200 |
| 1998-07-15 | 6.97 | 7.03 | 6.56 | 6.59 | 154800 |
| 1998-07-16 | 6.63 | 6.75 | 6.63 | 6.72 | 47800 |
| 1998-07-17 | 6.78 | 6.78 | 6.66 | 6.72 | 19000 |
| 1998-07-20 | 6.78 | 6.88 | 6.75 | 6.75 | 78800 |
| 1998-07-21 | 6.81 | 6.81 | 6.63 | 6.63 | 108200 |
| 1998-07-22 | 6.63 | 6.63 | 6.56 | 6.59 | 83800 |
| 1998-07-23 | 6.59 | 6.63 | 6.50 | 6.50 | 149800 |
| 1998-07-24 | 6.50 | 6.56 | 6.25 | 6.44 | 53600 |
| 1998-07-27 | 6.41 | 6.69 | 6.34 | 6.69 | 106200 |
| 1998-07-28 | 6.75 | 6.88 | 6.69 | 6.78 | 101000 |
| 1998-07-29 | 6.75 | 6.84 | 6.50 | 6.50 | 35400 |
| 1998-07-30 | 6.56 | 6.66 | 6.38 | 6.47 | 33200 |
| 1998-07-31 | 6.50 | 6.50 | 6.03 | 6.13 | 139800 |
| 1998-08-03 | 6.09 | 6.22 | 6.00 | 6.22 | 86800 |
| 1998-08-04 | 6.28 | 6.38 | 6.13 | 6.19 | 33800 |
| 1998-08-05 | 6.25 | 6.25 | 5.88 | 6.06 | 133200 |
| 1998-08-06 | 6.13 | 6.56 | 6.13 | 6.53 | 135200 |
| 1998-08-07 | 6.59 | 7.00 | 6.56 | 6.94 | 78400 |
| 1998-08-10 | 6.81 | 6.81 | 6.69 | 6.78 | 181600 |
| 1998-08-11 | 6.63 | 6.63 | 6.50 | 6.50 | 50600 |
| 1998-08-12 | 6.56 | 6.75 | 6.53 | 6.75 | 112000 |
| 1998-08-13 | 6.69 | 6.94 | 6.59 | 6.94 | 133400 |
| 1998-08-14 | 6.88 | 6.88 | 6.72 | 6.72 | 30800 |
| 1998-08-17 | 6.66 | 6.72 | 6.56 | 6.66 | 76400 |
| 1998-08-18 | 6.66 | 6.91 | 6.66 | 6.81 | 45600 |
| 1998-08-19 | 6.78 | 6.78 | 6.69 | 6.69 | 14800 |
| 1998-08-20 | 6.63 | 6.63 | 6.50 | 6.56 | 83600 |
| 1998-08-21 | 6.56 | 6.56 | 6.41 | 6.47 | 50800 |
| 1998-08-24 | 6.41 | 6.44 | 6.25 | 6.34 | 80200 |
| 1998-08-25 | 6.38 | 6.38 | 6.34 | 6.34 | 100600 |
| 1998-08-26 | 6.28 | 6.28 | 6.13 | 6.13 | 185400 |
| 1998-08-27 | 6.13 | 6.19 | 6.13 | 6.13 | 151800 |
| 1998-08-28 | 6.13 | 6.19 | 6.09 | 6.16 | 120600 |
| 1998-08-31 | 6.13 | 6.13 | 5.88 | 6.00 | 132000 |
| 1998-09-01 | 5.81 | 5.94 | 5.81 | 5.94 | 187600 |
| 1998-09-02 | 5.88 | 6.09 | 5.88 | 5.88 | 82400 |
| 1998-09-03 | 5.94 | 5.94 | 5.84 | 5.88 | 228400 |
| 1998-09-04 | 5.91 | 5.91 | 5.81 | 5.81 | 19000 |
| 1998-09-08 | 5.88 | 6.00 | 5.84 | 5.97 | 42400 |
| 1998-09-09 | 5.91 | 6.00 | 5.91 | 5.94 | 121200 |
| 1998-09-10 | 5.94 | 5.94 | 5.88 | 5.91 | 52600 |
| 1998-09-11 | 5.91 | 6.13 | 5.91 | 6.13 | 66800 |
| 1998-09-14 | 6.19 | 6.31 | 6.19 | 6.25 | 92800 |
| 1998-09-15 | 6.19 | 6.19 | 6.16 | 6.19 | 22800 |
| 1998-09-16 | 6.16 | 6.28 | 6.16 | 6.22 | 57800 |
| 1998-09-17 | 6.03 | 6.28 | 6.00 | 6.28 | 41600 |
| 1998-09-18 | 6.63 | 6.66 | 6.53 | 6.66 | 70800 |
| 1998-09-21 | 6.59 | 6.63 | 6.59 | 6.59 | 12000 |
| 1998-09-22 | 6.69 | 6.97 | 6.63 | 6.91 | 104600 |
| 1998-09-23 | 6.91 | 7.22 | 6.91 | 7.00 | 71800 |
| 1998-09-24 | 7.00 | 7.09 | 6.91 | 6.91 | 77600 |
| 1998-09-25 | 6.63 | 6.63 | 6.38 | 6.56 | 218200 |
| 1998-09-28 | 6.50 | 6.53 | 6.50 | 6.53 | 174800 |
| 1998-09-29 | 6.50 | 6.53 | 6.38 | 6.44 | 88000 |
| 1998-09-30 | 6.38 | 6.59 | 6.31 | 6.34 | 127200 |
| 1998-10-01 | 6.22 | 6.28 | 6.22 | 6.25 | 190400 |
| 1998-10-02 | 6.19 | 6.19 | 5.84 | 6.13 | 144000 |
| 1998-10-05 | 6.09 | 6.09 | 6.00 | 6.03 | 33000 |
| 1998-10-06 | 6.03 | 6.03 | 5.97 | 6.00 | 137800 |
| 1998-10-07 | 5.94 | 5.94 | 5.56 | 5.66 | 907400 |
| 1998-10-08 | 5.66 | 5.66 | 5.13 | 5.25 | 346600 |
| 1998-10-09 | 5.06 | 5.88 | 5.06 | 5.84 | 146600 |
| 1998-10-12 | 5.78 | 5.81 | 5.75 | 5.81 | 47600 |
| 1998-10-13 | 5.78 | 5.81 | 5.78 | 5.78 | 63000 |
| 1998-10-14 | 5.78 | 5.94 | 5.78 | 5.88 | 73600 |
| 1998-10-15 | 5.88 | 6.06 | 5.88 | 6.03 | 123600 |
| 1998-10-16 | 6.03 | 6.25 | 6.03 | 6.22 | 68000 |
| 1998-10-19 | 6.16 | 6.47 | 6.16 | 6.38 | 37800 |
| 1998-10-20 | 6.38 | 6.38 | 6.19 | 6.19 | 53200 |
| 1998-10-21 | 6.13 | 6.13 | 5.75 | 5.81 | 138200 |
| 1998-10-22 | 5.88 | 6.19 | 5.84 | 6.19 | 67000 |
| 1998-10-23 | 6.13 | 6.22 | 6.03 | 6.22 | 78600 |
| 1998-10-26 | 6.19 | 6.22 | 6.16 | 6.16 | 57000 |
| 1998-10-27 | 6.16 | 6.19 | 5.94 | 6.13 | 51200 |
| 1998-10-28 | 6.09 | 6.19 | 6.06 | 6.09 | 156000 |
| 1998-10-29 | 6.16 | 6.22 | 6.00 | 6.06 | 493800 |
| 1998-10-30 | 6.19 | 6.22 | 6.13 | 6.22 | 70000 |
| 1998-11-02 | 6.16 | 6.25 | 6.16 | 6.22 | 58800 |
| 1998-11-03 | 6.25 | 6.44 | 6.19 | 6.25 | 127800 |
| 1998-11-04 | 6.19 | 6.38 | 6.13 | 6.22 | 183200 |
| 1998-11-05 | 6.06 | 6.28 | 6.06 | 6.25 | 81200 |
| 1998-11-06 | 6.28 | 6.38 | 6.00 | 6.00 | 266000 |
| 1998-11-09 | 6.00 | 6.00 | 5.81 | 5.94 | 129000 |
| 1998-11-10 | 5.81 | 5.97 | 5.78 | 5.84 | 37600 |
| 1998-11-11 | 5.84 | 5.84 | 5.75 | 5.75 | 29400 |
| 1998-11-12 | 5.75 | 5.75 | 5.69 | 5.75 | 13800 |
| 1998-11-13 | 5.75 | 5.81 | 5.75 | 5.78 | 94600 |
| 1998-11-16 | 5.78 | 5.81 | 5.69 | 5.75 | 132800 |
| 1998-11-17 | 5.72 | 5.94 | 5.66 | 5.88 | 84400 |
| 1998-11-18 | 5.81 | 5.88 | 5.81 | 5.88 | 17400 |
| 1998-11-19 | 5.84 | 5.88 | 5.75 | 5.78 | 41000 |
| 1998-11-20 | 5.72 | 5.81 | 5.72 | 5.78 | 203600 |
| 1998-11-23 | 5.75 | 5.81 | 5.75 | 5.78 | 33800 |
| 1998-11-24 | 5.78 | 5.78 | 5.69 | 5.75 | 109200 |
| 1998-11-25 | 5.75 | 6.06 | 5.75 | 5.94 | 508000 |
| 1998-11-27 | 5.88 | 5.88 | 5.88 | 5.88 | 4200 |
| 1998-11-30 | 5.81 | 5.81 | 5.63 | 5.72 | 42200 |
| 1998-12-01 | 5.66 | 5.81 | 5.53 | 5.75 | 87800 |
| 1998-12-02 | 5.75 | 5.75 | 5.50 | 5.63 | 51800 |
| 1998-12-03 | 5.63 | 5.63 | 5.56 | 5.56 | 31400 |
| 1998-12-04 | 5.56 | 5.66 | 5.50 | 5.66 | 25000 |
| 1998-12-07 | 5.63 | 5.72 | 5.63 | 5.69 | 40000 |
| 1998-12-08 | 5.69 | 5.69 | 5.50 | 5.53 | 96200 |
| 1998-12-09 | 5.53 | 5.53 | 5.34 | 5.47 | 241600 |
| 1998-12-10 | 5.44 | 5.47 | 5.41 | 5.44 | 439000 |
| 1998-12-11 | 5.38 | 5.41 | 5.31 | 5.34 | 13800 |
| 1998-12-14 | 5.28 | 5.31 | 5.13 | 5.16 | 62400 |
| 1998-12-15 | 5.13 | 5.13 | 5.06 | 5.06 | 123600 |
| 1998-12-16 | 5.06 | 5.13 | 5.00 | 5.09 | 59800 |
| 1998-12-17 | 5.06 | 5.06 | 4.81 | 5.03 | 74400 |
| 1998-12-18 | 5.13 | 5.28 | 5.13 | 5.13 | 207000 |
| 1998-12-21 | 5.13 | 5.47 | 5.09 | 5.44 | 508400 |
| 1998-12-22 | 5.44 | 5.50 | 5.31 | 5.47 | 337200 |
| 1998-12-23 | 5.47 | 5.94 | 5.47 | 5.94 | 223200 |
| 1998-12-24 | 5.91 | 6.13 | 5.91 | 6.06 | 72600 |
| 1998-12-28 | 6.06 | 6.56 | 6.06 | 6.50 | 193200 |
| 1998-12-29 | 6.44 | 6.66 | 6.44 | 6.47 | 64000 |
| 1998-12-30 | 6.44 | 6.50 | 6.31 | 6.50 | 57200 |
| 1998-12-31 | 6.44 | 6.97 | 6.44 | 6.84 | 151800 |
| 1999-01-04 | 6.78 | 6.97 | 6.72 | 6.81 | 129800 |
| 1999-01-05 | 6.75 | 6.81 | 6.59 | 6.59 | 84000 |
| 1999-01-06 | 6.53 | 6.75 | 6.50 | 6.63 | 92000 |
| 1999-01-07 | 6.56 | 6.56 | 6.31 | 6.31 | 1189800 |
| 1999-01-08 | 6.31 | 6.31 | 6.16 | 6.22 | 199000 |
| 1999-01-11 | 6.00 | 6.19 | 6.00 | 6.19 | 88800 |
| 1999-01-12 | 6.19 | 6.44 | 6.13 | 6.19 | 65000 |
| 1999-01-13 | 6.13 | 6.38 | 6.00 | 6.31 | 67000 |
| 1999-01-14 | 6.31 | 6.31 | 6.13 | 6.19 | 49600 |
| 1999-01-15 | 6.25 | 6.28 | 6.16 | 6.22 | 82000 |
| 1999-01-19 | 6.19 | 6.28 | 6.13 | 6.28 | 92800 |
| 1999-01-20 | 6.25 | 6.47 | 6.19 | 6.25 | 102200 |
| 1999-01-21 | 6.25 | 6.28 | 6.16 | 6.16 | 98400 |
| 1999-01-22 | 6.16 | 6.63 | 6.13 | 6.50 | 457000 |
| 1999-01-25 | 6.50 | 6.56 | 6.50 | 6.53 | 77000 |
| 1999-01-26 | 6.53 | 6.56 | 6.53 | 6.53 | 304400 |
| 1999-01-27 | 6.53 | 6.59 | 6.38 | 6.44 | 289000 |
| 1999-01-28 | 6.44 | 6.44 | 6.38 | 6.38 | 57800 |
| 1999-01-29 | 6.31 | 6.41 | 6.16 | 6.41 | 114400 |
| 1999-02-01 | 6.34 | 6.38 | 6.25 | 6.34 | 60600 |
| 1999-02-02 | 6.34 | 6.34 | 6.16 | 6.19 | 50800 |
| 1999-02-03 | 6.19 | 6.31 | 6.19 | 6.22 | 53400 |
| 1999-02-04 | 6.19 | 6.38 | 6.19 | 6.22 | 53800 |
| 1999-02-05 | 6.28 | 6.31 | 6.22 | 6.31 | 115000 |
| 1999-02-08 | 6.31 | 6.44 | 6.31 | 6.31 | 138200 |
| 1999-02-09 | 6.50 | 6.56 | 6.47 | 6.50 | 842800 |
| 1999-02-10 | 6.53 | 6.56 | 6.53 | 6.53 | 511400 |
| 1999-02-11 | 6.53 | 6.63 | 6.53 | 6.63 | 424200 |
| 1999-02-12 | 6.63 | 6.69 | 6.63 | 6.66 | 350400 |
| 1999-02-16 | 6.69 | 6.75 | 6.69 | 6.72 | 398400 |
| 1999-02-17 | 6.78 | 6.78 | 6.69 | 6.69 | 334600 |
| 1999-02-18 | 6.72 | 7.06 | 6.72 | 7.06 | 138800 |
| 1999-02-19 | 7.06 | 7.25 | 6.97 | 7.13 | 70200 |
| 1999-02-22 | 7.13 | 7.13 | 6.88 | 6.88 | 59000 |
| 1999-02-23 | 6.81 | 7.13 | 6.81 | 6.88 | 167600 |
| 1999-02-24 | 6.88 | 7.00 | 6.88 | 7.00 | 98600 |
| 1999-02-25 | 6.97 | 6.97 | 6.81 | 6.84 | 68200 |
| 1999-02-26 | 6.84 | 7.06 | 6.81 | 6.81 | 457200 |
| 1999-03-01 | 6.81 | 7.13 | 6.81 | 7.13 | 59400 |
| 1999-03-02 | 7.06 | 7.19 | 7.06 | 7.09 | 71600 |
| 1999-03-03 | 7.09 | 7.09 | 7.03 | 7.03 | 109800 |
| 1999-03-04 | 7.03 | 7.09 | 7.00 | 7.00 | 125200 |
| 1999-03-05 | 7.06 | 7.06 | 7.00 | 7.06 | 31400 |
| 1999-03-08 | 7.06 | 7.06 | 7.00 | 7.00 | 55200 |
| 1999-03-09 | 7.00 | 7.03 | 6.84 | 7.00 | 80600 |
| 1999-03-10 | 7.13 | 7.13 | 7.06 | 7.09 | 43400 |
| 1999-03-11 | 7.09 | 7.13 | 7.09 | 7.13 | 18200 |
| 1999-03-12 | 7.09 | 7.09 | 7.00 | 7.00 | 11600 |
| 1999-03-15 | 7.00 | 7.19 | 7.00 | 7.19 | 381600 |
| 1999-03-16 | 7.25 | 7.25 | 7.06 | 7.13 | 34000 |
| 1999-03-17 | 7.13 | 7.16 | 7.09 | 7.09 | 148600 |
| 1999-03-18 | 7.13 | 7.19 | 7.13 | 7.19 | 58800 |
| 1999-03-19 | 7.16 | 7.16 | 7.13 | 7.13 | 67800 |
| 1999-03-22 | 7.13 | 7.16 | 7.13 | 7.13 | 27800 |
| 1999-03-23 | 7.13 | 7.16 | 7.13 | 7.16 | 41600 |
| 1999-03-24 | 7.09 | 7.09 | 6.94 | 7.00 | 17000 |
| 1999-03-25 | 7.00 | 7.00 | 6.94 | 6.94 | 15400 |
| 1999-03-26 | 6.94 | 6.94 | 6.81 | 6.81 | 23000 |
| 1999-03-29 | 6.75 | 6.86 | 6.63 | 6.69 | 109000 |
| 1999-03-30 | 6.69 | 7.06 | 6.69 | 7.00 | 265000 |
| 1999-03-31 | 7.00 | 7.13 | 7.00 | 7.03 | 615800 |
| 1999-04-01 | 7.00 | 7.03 | 7.00 | 7.00 | 121400 |
| 1999-04-05 | 7.00 | 7.22 | 7.00 | 7.19 | 21400 |
| 1999-04-06 | 7.19 | 7.22 | 7.00 | 7.00 | 79400 |
| 1999-04-07 | 7.00 | 7.06 | 7.00 | 7.03 | 9600 |
| 1999-04-08 | 7.03 | 7.03 | 6.50 | 6.59 | 99000 |
| 1999-04-09 | 6.56 | 6.91 | 6.56 | 6.91 | 60400 |
| 1999-04-12 | 6.84 | 7.19 | 6.69 | 7.16 | 75200 |
| 1999-04-13 | 7.22 | 7.23 | 6.69 | 6.94 | 73200 |
| 1999-04-14 | 6.97 | 7.25 | 6.94 | 7.06 | 81400 |
| 1999-04-15 | 7.06 | 7.22 | 6.88 | 6.91 | 57600 |
| 1999-04-16 | 6.88 | 6.97 | 6.78 | 6.88 | 99000 |
| 1999-04-19 | 6.81 | 7.22 | 6.81 | 6.94 | 65200 |
| 1999-04-20 | 6.94 | 6.94 | 6.81 | 6.84 | 23600 |
| 1999-04-21 | 6.84 | 6.94 | 6.59 | 6.84 | 70600 |
| 1999-04-22 | 7.19 | 7.25 | 7.16 | 7.22 | 99000 |
| 1999-04-23 | 7.22 | 7.38 | 7.22 | 7.38 | 45600 |
| 1999-04-26 | 7.38 | 7.47 | 7.38 | 7.47 | 37800 |
| 1999-04-27 | 7.50 | 7.94 | 7.50 | 7.94 | 114200 |
| 1999-04-28 | 7.91 | 8.34 | 7.78 | 8.34 | 98800 |
| 1999-04-29 | 8.16 | 8.47 | 7.88 | 7.88 | 203200 |
| 1999-04-30 | 8.06 | 8.06 | 7.81 | 7.81 | 52600 |
| 1999-05-03 | 7.81 | 7.88 | 7.56 | 7.59 | 96200 |
| 1999-05-04 | 7.75 | 7.88 | 7.63 | 7.75 | 222000 |
| 1999-05-05 | 7.75 | 7.81 | 7.44 | 7.53 | 79800 |
| 1999-05-06 | 7.47 | 7.47 | 7.25 | 7.34 | 79200 |
| 1999-05-07 | 7.28 | 7.72 | 7.25 | 7.44 | 110200 |
| 1999-05-10 | 7.50 | 7.63 | 7.50 | 7.53 | 99600 |
| 1999-05-11 | 7.59 | 7.69 | 7.53 | 7.66 | 26000 |
| 1999-05-12 | 7.63 | 7.69 | 7.56 | 7.63 | 11600 |
| 1999-05-13 | 7.56 | 7.56 | 7.50 | 7.53 | 21200 |
| 1999-05-14 | 7.47 | 7.59 | 7.41 | 7.47 | 72000 |
| 1999-05-17 | 7.41 | 7.50 | 7.28 | 7.38 | 22000 |
| 1999-05-18 | 7.38 | 7.47 | 7.38 | 7.47 | 22600 |
| 1999-05-19 | 7.47 | 7.63 | 7.47 | 7.63 | 21400 |
| 1999-05-20 | 7.75 | 8.00 | 7.72 | 7.72 | 129200 |
| 1999-05-21 | 7.81 | 7.97 | 7.81 | 7.91 | 93600 |
| 1999-05-24 | 7.91 | 8.00 | 7.84 | 7.94 | 223400 |
| 1999-05-25 | 7.50 | 7.88 | 7.50 | 7.72 | 186800 |
| 1999-05-26 | 7.72 | 7.94 | 7.72 | 7.88 | 25200 |
| 1999-05-27 | 7.81 | 7.97 | 7.81 | 7.91 | 86800 |
| 1999-05-28 | 7.88 | 7.97 | 7.78 | 7.78 | 69000 |
| 1999-06-01 | 7.88 | 7.97 | 7.81 | 7.97 | 49000 |
| 1999-06-02 | 7.78 | 7.97 | 7.75 | 7.94 | 49600 |
| 1999-06-03 | 7.91 | 7.97 | 7.75 | 7.91 | 56600 |
| 1999-06-04 | 7.91 | 8.00 | 7.75 | 8.00 | 77400 |
| 1999-06-07 | 7.94 | 8.00 | 7.94 | 7.97 | 94000 |
| 1999-06-08 | 7.69 | 7.97 | 7.69 | 7.75 | 76600 |
| 1999-06-09 | 7.84 | 7.97 | 7.78 | 7.94 | 248400 |
| 1999-06-10 | 7.94 | 7.94 | 7.69 | 7.75 | 20800 |
| 1999-06-11 | 7.84 | 8.00 | 7.81 | 8.00 | 133800 |
| 1999-06-14 | 8.13 | 8.34 | 8.09 | 8.09 | 93600 |
| 1999-06-15 | 8.25 | 8.25 | 8.16 | 8.19 | 56400 |
| 1999-06-16 | 8.09 | 8.09 | 7.75 | 7.84 | 41000 |
| 1999-06-17 | 7.84 | 7.91 | 7.84 | 7.88 | 24000 |
| 1999-06-18 | 8.00 | 8.00 | 7.84 | 7.94 | 61200 |
| 1999-06-21 | 7.81 | 8.00 | 7.81 | 8.00 | 52200 |
| 1999-06-22 | 8.00 | 8.00 | 7.69 | 7.69 | 112000 |
| 1999-06-23 | 7.75 | 7.97 | 7.75 | 7.84 | 76400 |
| 1999-06-24 | 7.84 | 8.09 | 7.84 | 8.06 | 29600 |
| 1999-06-25 | 8.13 | 8.13 | 8.00 | 8.13 | 28000 |
| 1999-06-28 | 8.13 | 8.28 | 8.06 | 8.28 | 60400 |
| 1999-06-29 | 8.25 | 8.44 | 8.22 | 8.38 | 132200 |
| 1999-06-30 | 8.44 | 9.88 | 8.31 | 9.88 | 384600 |
| 1999-07-01 | 9.56 | 9.56 | 8.53 | 8.66 | 207200 |
| 1999-07-02 | 8.69 | 8.72 | 8.66 | 8.72 | 24000 |
| 1999-07-06 | 8.66 | 8.66 | 8.19 | 8.22 | 51600 |
| 1999-07-07 | 8.22 | 8.38 | 8.19 | 8.38 | 117600 |
| 1999-07-08 | 8.41 | 8.41 | 8.22 | 8.22 | 35000 |
| 1999-07-09 | 8.13 | 8.25 | 8.06 | 8.25 | 54200 |
| 1999-07-12 | 8.25 | 8.25 | 8.06 | 8.22 | 45600 |
| 1999-07-13 | 8.19 | 8.25 | 8.13 | 8.22 | 32200 |
| 1999-07-14 | 8.13 | 8.13 | 7.81 | 7.97 | 34400 |
| 1999-07-15 | 7.88 | 7.88 | 7.69 | 7.84 | 78000 |
| 1999-07-16 | 7.78 | 8.13 | 7.78 | 8.13 | 39600 |
| 1999-07-19 | 8.06 | 8.06 | 7.75 | 8.06 | 64200 |
| 1999-07-20 | 8.00 | 8.00 | 7.63 | 7.72 | 27200 |
| 1999-07-21 | 7.69 | 8.00 | 7.63 | 8.00 | 21600 |
| 1999-07-22 | 8.06 | 8.22 | 7.81 | 7.97 | 51000 |
| 1999-07-23 | 7.94 | 7.94 | 7.56 | 7.69 | 75800 |
| 1999-07-26 | 7.56 | 7.59 | 7.31 | 7.56 | 64600 |
| 1999-07-27 | 7.59 | 7.94 | 7.56 | 7.94 | 153000 |
| 1999-07-28 | 8.00 | 8.06 | 7.75 | 7.75 | 31600 |
| 1999-07-29 | 7.75 | 7.94 | 7.72 | 7.94 | 121400 |
| 1999-07-30 | 8.00 | 8.13 | 7.91 | 8.09 | 62400 |
| 1999-08-02 | 8.16 | 8.47 | 8.16 | 8.25 | 60000 |
| 1999-08-03 | 8.19 | 8.19 | 8.09 | 8.16 | 46600 |
| 1999-08-04 | 8.09 | 8.16 | 8.09 | 8.16 | 55400 |
| 1999-08-05 | 8.13 | 8.31 | 8.06 | 8.31 | 91600 |
| 1999-08-06 | 8.31 | 8.38 | 8.25 | 8.28 | 8600 |
| 1999-08-09 | 8.31 | 8.44 | 8.28 | 8.28 | 58800 |
| 1999-08-10 | 8.28 | 8.31 | 8.22 | 8.28 | 61800 |
| 1999-08-11 | 8.28 | 8.44 | 8.25 | 8.44 | 99400 |
| 1999-08-12 | 8.44 | 8.53 | 8.44 | 8.50 | 39600 |
| 1999-08-13 | 8.59 | 8.75 | 8.56 | 8.72 | 679400 |
| 1999-08-16 | 8.72 | 8.72 | 8.50 | 8.53 | 29200 |
| 1999-08-17 | 8.50 | 8.53 | 8.25 | 8.44 | 41400 |
| 1999-08-18 | 8.44 | 8.63 | 8.28 | 8.63 | 48800 |
| 1999-08-19 | 8.72 | 8.75 | 8.63 | 8.75 | 130000 |
| 1999-08-20 | 8.69 | 8.69 | 8.44 | 8.44 | 18400 |
| 1999-08-23 | 8.44 | 8.75 | 8.44 | 8.50 | 36800 |
| 1999-08-24 | 8.47 | 8.50 | 8.28 | 8.50 | 58200 |
| 1999-08-25 | 8.47 | 8.50 | 8.38 | 8.50 | 64200 |
| 1999-08-26 | 8.50 | 8.72 | 8.50 | 8.69 | 294600 |
| 1999-08-27 | 8.69 | 8.69 | 8.28 | 8.31 | 29000 |
| 1999-08-30 | 8.28 | 8.28 | 7.78 | 7.78 | 38800 |
| 1999-08-31 | 7.88 | 8.16 | 7.75 | 8.13 | 57600 |
| 1999-09-01 | 8.25 | 8.38 | 8.22 | 8.31 | 95800 |
| 1999-09-02 | 8.34 | 8.41 | 8.22 | 8.25 | 83600 |
| 1999-09-03 | 8.34 | 8.44 | 8.34 | 8.44 | 12400 |
| 1999-09-07 | 8.41 | 8.47 | 8.31 | 8.44 | 25200 |
| 1999-09-08 | 8.38 | 8.41 | 8.38 | 8.41 | 28200 |
| 1999-09-09 | 8.50 | 8.53 | 8.44 | 8.50 | 308800 |
| 1999-09-10 | 8.50 | 8.56 | 8.47 | 8.56 | 31200 |
| 1999-09-13 | 8.53 | 8.56 | 8.50 | 8.53 | 325600 |
| 1999-09-14 | 8.50 | 8.59 | 8.44 | 8.50 | 188800 |
| 1999-09-15 | 8.56 | 8.56 | 8.44 | 8.50 | 42400 |
| 1999-09-16 | 8.50 | 8.50 | 8.31 | 8.44 | 19800 |
| 1999-09-17 | 8.38 | 8.44 | 8.34 | 8.34 | 52000 |
| 1999-09-20 | 8.34 | 8.44 | 8.34 | 8.44 | 2800 |
| 1999-09-21 | 8.44 | 8.44 | 8.41 | 8.44 | 18400 |
| 1999-09-22 | 8.44 | 8.50 | 8.28 | 8.34 | 307600 |
| 1999-09-23 | 8.44 | 8.47 | 8.38 | 8.41 | 139600 |
| 1999-09-24 | 8.38 | 8.47 | 8.38 | 8.44 | 237400 |
| 1999-09-27 | 8.41 | 8.50 | 8.19 | 8.19 | 92800 |
| 1999-09-28 | 8.19 | 8.38 | 8.19 | 8.38 | 13200 |
| 1999-09-29 | 8.34 | 8.47 | 8.34 | 8.44 | 7200 |
| 1999-09-30 | 8.44 | 8.56 | 8.38 | 8.56 | 68600 |
| 1999-10-01 | 8.53 | 8.53 | 8.25 | 8.25 | 18200 |
| 1999-10-04 | 8.25 | 8.31 | 8.19 | 8.19 | 22800 |
| 1999-10-05 | 8.19 | 8.19 | 7.94 | 8.00 | 54200 |
| 1999-10-06 | 8.00 | 8.00 | 7.81 | 7.84 | 182200 |
| 1999-10-07 | 7.84 | 7.91 | 7.75 | 7.78 | 167600 |
| 1999-10-08 | 7.75 | 7.75 | 7.63 | 7.66 | 31400 |
| 1999-10-11 | 7.50 | 7.66 | 7.50 | 7.66 | 43400 |
| 1999-10-12 | 7.63 | 7.72 | 7.56 | 7.69 | 38600 |
| 1999-10-13 | 7.72 | 7.72 | 7.44 | 7.44 | 60600 |
| 1999-10-14 | 7.44 | 7.56 | 7.44 | 7.50 | 37000 |
| 1999-10-15 | 7.50 | 7.56 | 7.19 | 7.19 | 71400 |
| 1999-10-18 | 7.06 | 7.06 | 6.97 | 7.00 | 27000 |
| 1999-10-19 | 7.00 | 7.00 | 6.91 | 6.94 | 29000 |
| 1999-10-20 | 7.00 | 7.00 | 6.75 | 6.84 | 16000 |
| 1999-10-21 | 6.81 | 6.94 | 6.81 | 6.94 | 51000 |
| 1999-10-22 | 6.94 | 6.97 | 6.88 | 6.88 | 183800 |
| 1999-10-25 | 6.94 | 7.28 | 6.94 | 7.25 | 279200 |
| 1999-10-26 | 7.25 | 7.53 | 7.25 | 7.50 | 124000 |
| 1999-10-27 | 7.59 | 7.81 | 7.50 | 7.81 | 66000 |
| 1999-10-28 | 7.88 | 7.91 | 7.69 | 7.84 | 47200 |
| 1999-10-29 | 7.94 | 8.00 | 7.50 | 7.50 | 97000 |
| 1999-11-01 | 7.56 | 7.72 | 7.47 | 7.72 | 61200 |
| 1999-11-02 | 7.69 | 7.97 | 7.69 | 7.88 | 88600 |
| 1999-11-03 | 7.88 | 8.22 | 7.88 | 8.09 | 92400 |
| 1999-11-04 | 8.06 | 8.13 | 8.06 | 8.13 | 64600 |
| 1999-11-05 | 8.13 | 8.22 | 8.13 | 8.19 | 32800 |
| 1999-11-08 | 8.13 | 8.25 | 8.13 | 8.16 | 71400 |
| 1999-11-09 | 8.09 | 8.13 | 7.97 | 8.13 | 16800 |
| 1999-11-10 | 8.09 | 8.09 | 8.00 | 8.06 | 27000 |
| 1999-11-11 | 8.13 | 8.19 | 8.06 | 8.16 | 89800 |
| 1999-11-12 | 8.25 | 8.44 | 8.25 | 8.44 | 83800 |
| 1999-11-15 | 8.31 | 8.31 | 8.06 | 8.25 | 57400 |
| 1999-11-16 | 8.16 | 8.44 | 8.03 | 8.41 | 48400 |
| 1999-11-17 | 8.41 | 8.41 | 8.19 | 8.19 | 39000 |
| 1999-11-18 | 8.19 | 8.38 | 7.97 | 8.03 | 72400 |
| 1999-11-19 | 8.03 | 8.06 | 7.84 | 8.06 | 29400 |
| 1999-11-22 | 8.00 | 8.16 | 7.91 | 8.16 | 93600 |
| 1999-11-23 | 8.03 | 8.03 | 7.84 | 7.94 | 14000 |
| 1999-11-24 | 7.91 | 7.91 | 7.66 | 7.72 | 24400 |
| 1999-11-26 | 7.63 | 7.81 | 7.59 | 7.81 | 29200 |
| 1999-11-29 | 7.78 | 7.88 | 7.78 | 7.81 | 19200 |
| 1999-11-30 | 7.78 | 7.84 | 7.69 | 7.84 | 46000 |
| 1999-12-01 | 7.81 | 7.81 | 7.59 | 7.69 | 51200 |
| 1999-12-02 | 7.56 | 7.91 | 7.56 | 7.91 | 56400 |
| 1999-12-03 | 7.97 | 7.97 | 7.75 | 7.75 | 31400 |
| 1999-12-06 | 7.75 | 7.94 | 7.75 | 7.94 | 44800 |
| 1999-12-07 | 7.91 | 8.00 | 7.81 | 8.00 | 52400 |
| 1999-12-08 | 7.94 | 8.00 | 7.91 | 8.00 | 61400 |
| 1999-12-09 | 7.94 | 8.19 | 7.94 | 8.19 | 62600 |
| 1999-12-10 | 8.13 | 8.13 | 8.00 | 8.09 | 113000 |
| 1999-12-13 | 8.00 | 8.13 | 7.97 | 8.06 | 160800 |
| 1999-12-14 | 8.00 | 8.06 | 7.88 | 7.91 | 52600 |
| 1999-12-15 | 7.88 | 8.19 | 7.88 | 8.19 | 65800 |
| 1999-12-16 | 8.16 | 8.20 | 7.84 | 8.13 | 52800 |
| 1999-12-17 | 8.09 | 8.19 | 8.00 | 8.00 | 114800 |
| 1999-12-20 | 7.94 | 8.22 | 7.94 | 8.16 | 52400 |
| 1999-12-21 | 8.19 | 8.25 | 8.00 | 8.16 | 39600 |
| 1999-12-22 | 8.25 | 8.53 | 8.22 | 8.34 | 156800 |
| 1999-12-23 | 8.34 | 8.38 | 8.19 | 8.22 | 26000 |
| 1999-12-27 | 8.31 | 8.50 | 8.31 | 8.50 | 252000 |
| 1999-12-28 | 8.47 | 8.50 | 8.41 | 8.50 | 59400 |
| 1999-12-29 | 8.44 | 8.59 | 8.44 | 8.59 | 221800 |
| 1999-12-30 | 8.56 | 8.59 | 8.41 | 8.53 | 29000 |
| 1999-12-31 | 8.53 | 8.56 | 8.50 | 8.56 | 145000 |
| 2000-01-03 | 8.53 | 8.53 | 7.88 | 7.88 | 142200 |
| 2000-01-04 | 7.88 | 8.09 | 7.88 | 8.06 | 70400 |
| 2000-01-05 | 8.19 | 8.31 | 8.09 | 8.09 | 64400 |
| 2000-01-06 | 8.03 | 8.03 | 7.91 | 7.94 | 48400 |
| 2000-01-07 | 7.84 | 8.31 | 7.84 | 8.31 | 49400 |
| 2000-01-10 | 8.13 | 8.59 | 8.13 | 8.44 | 83200 |
| 2000-01-11 | 8.25 | 8.41 | 8.19 | 8.34 | 73400 |
| 2000-01-12 | 8.28 | 8.59 | 8.16 | 8.59 | 52600 |
| 2000-01-13 | 8.59 | 8.59 | 8.19 | 8.28 | 30600 |
| 2000-01-14 | 8.19 | 8.25 | 7.97 | 8.13 | 94000 |
| 2000-01-18 | 8.00 | 8.25 | 7.81 | 8.22 | 101800 |
| 2000-01-19 | 8.22 | 8.22 | 7.78 | 8.13 | 135800 |
| 2000-01-20 | 8.06 | 8.63 | 8.03 | 8.63 | 111200 |
| 2000-01-21 | 8.56 | 8.63 | 8.25 | 8.56 | 79600 |
| 2000-01-24 | 8.50 | 8.63 | 8.19 | 8.19 | 152400 |
| 2000-01-25 | 8.13 | 8.25 | 8.13 | 8.25 | 76600 |
| 2000-01-26 | 8.22 | 8.44 | 8.22 | 8.44 | 98600 |
| 2000-01-27 | 8.50 | 8.69 | 8.50 | 8.63 | 71200 |
| 2000-01-28 | 8.50 | 8.53 | 8.41 | 8.41 | 61000 |
| 2000-01-31 | 8.41 | 8.41 | 8.28 | 8.28 | 43000 |
| 2000-02-01 | 8.28 | 8.28 | 8.06 | 8.13 | 67400 |
| 2000-02-02 | 8.13 | 8.13 | 7.84 | 8.03 | 82200 |
| 2000-02-03 | 8.00 | 8.22 | 8.00 | 8.09 | 44000 |
| 2000-02-04 | 8.06 | 8.22 | 7.78 | 8.22 | 63200 |
| 2000-02-07 | 8.31 | 8.47 | 8.28 | 8.47 | 32600 |
| 2000-02-08 | 8.47 | 8.50 | 8.06 | 8.09 | 99400 |
| 2000-02-09 | 8.19 | 8.19 | 7.75 | 7.88 | 136200 |
| 2000-02-10 | 8.00 | 8.28 | 7.94 | 8.28 | 61800 |
| 2000-02-11 | 8.16 | 8.22 | 8.00 | 8.06 | 43400 |
| 2000-02-14 | 8.06 | 8.25 | 8.00 | 8.25 | 69000 |
| 2000-02-15 | 8.19 | 8.19 | 8.00 | 8.19 | 46200 |
| 2000-02-16 | 8.19 | 8.22 | 8.09 | 8.16 | 29000 |
| 2000-02-17 | 8.28 | 8.38 | 8.25 | 8.34 | 51800 |
| 2000-02-18 | 8.34 | 8.34 | 8.19 | 8.19 | 47400 |
| 2000-02-22 | 8.19 | 8.22 | 7.94 | 8.16 | 125400 |
| 2000-02-23 | 8.09 | 8.22 | 8.00 | 8.22 | 157000 |
| 2000-02-24 | 8.28 | 8.34 | 7.94 | 8.00 | 95800 |
| 2000-02-25 | 7.75 | 8.09 | 7.75 | 8.09 | 213600 |
| 2000-02-28 | 8.19 | 8.19 | 7.97 | 8.16 | 70800 |
| 2000-02-29 | 8.03 | 8.31 | 7.94 | 8.31 | 152400 |
| 2000-03-01 | 8.31 | 8.50 | 8.25 | 8.50 | 178600 |
| 2000-03-02 | 8.38 | 8.38 | 8.28 | 8.31 | 43400 |
| 2000-03-03 | 8.28 | 8.44 | 8.19 | 8.31 | 18000 |
| 2000-03-06 | 8.28 | 8.31 | 8.22 | 8.31 | 16200 |
| 2000-03-07 | 8.25 | 8.41 | 8.25 | 8.34 | 77000 |
| 2000-03-08 | 8.41 | 8.41 | 8.25 | 8.34 | 109600 |
| 2000-03-09 | 8.28 | 8.28 | 8.00 | 8.19 | 57600 |
| 2000-03-10 | 8.25 | 8.31 | 8.06 | 8.19 | 52800 |
| 2000-03-13 | 8.06 | 8.16 | 7.84 | 7.94 | 101200 |
| 2000-03-14 | 7.91 | 7.97 | 7.69 | 7.97 | 89800 |
| 2000-03-15 | 7.97 | 7.97 | 7.63 | 7.69 | 45000 |
| 2000-03-16 | 7.53 | 7.75 | 7.38 | 7.75 | 123600 |
| 2000-03-17 | 7.25 | 7.53 | 7.25 | 7.53 | 96200 |
| 2000-03-20 | 7.50 | 7.50 | 7.06 | 7.06 | 99600 |
| 2000-03-21 | 7.06 | 7.06 | 6.88 | 6.91 | 65800 |
| 2000-03-22 | 6.78 | 6.84 | 6.72 | 6.81 | 40400 |
| 2000-03-23 | 6.88 | 7.09 | 6.84 | 7.03 | 85800 |
| 2000-03-24 | 7.00 | 7.25 | 7.00 | 7.09 | 59400 |
| 2000-03-27 | 7.03 | 7.19 | 7.00 | 7.16 | 27200 |
| 2000-03-28 | 7.09 | 7.09 | 6.81 | 6.84 | 54000 |
| 2000-03-29 | 6.81 | 6.94 | 6.75 | 6.88 | 50800 |
| 2000-03-30 | 6.88 | 7.16 | 6.88 | 7.16 | 123200 |
| 2000-03-31 | 7.16 | 7.25 | 7.16 | 7.22 | 47800 |
| 2000-04-03 | 7.22 | 7.28 | 7.22 | 7.25 | 29800 |
| 2000-04-04 | 7.25 | 7.28 | 6.94 | 7.03 | 69400 |
| 2000-04-05 | 7.03 | 7.22 | 7.00 | 7.22 | 91600 |
| 2000-04-06 | 7.34 | 7.50 | 7.31 | 7.50 | 49400 |
| 2000-04-07 | 7.38 | 7.38 | 7.25 | 7.38 | 86400 |
| 2000-04-10 | 7.31 | 7.56 | 7.28 | 7.56 | 91600 |
| 2000-04-11 | 7.53 | 7.75 | 7.53 | 7.63 | 121400 |
| 2000-04-12 | 7.56 | 7.81 | 7.56 | 7.72 | 41800 |
| 2000-04-13 | 7.78 | 7.81 | 7.41 | 7.41 | 13800 |
| 2000-04-14 | 7.34 | 7.41 | 7.13 | 7.41 | 43000 |
| 2000-04-17 | 7.34 | 7.38 | 7.19 | 7.28 | 56600 |
| 2000-04-18 | 7.22 | 7.97 | 6.88 | 7.97 | 108000 |
| 2000-04-19 | 7.94 | 7.94 | 7.66 | 7.66 | 40600 |
| 2000-04-20 | 7.69 | 7.69 | 7.63 | 7.63 | 21600 |
| 2000-04-24 | 7.50 | 7.50 | 7.13 | 7.25 | 67600 |
| 2000-04-25 | 7.22 | 7.22 | 7.03 | 7.06 | 57800 |
| 2000-04-26 | 7.00 | 7.03 | 6.75 | 6.88 | 90000 |
| 2000-04-27 | 6.84 | 6.84 | 6.66 | 6.75 | 57800 |
| 2000-04-28 | 6.69 | 6.69 | 6.50 | 6.59 | 47000 |
| 2000-05-01 | 6.59 | 6.63 | 6.25 | 6.25 | 75600 |
| 2000-05-02 | 6.31 | 6.88 | 6.31 | 6.63 | 136200 |
| 2000-05-03 | 6.50 | 6.69 | 6.13 | 6.47 | 65000 |
| 2000-05-04 | 6.50 | 6.63 | 6.44 | 6.44 | 31600 |
| 2000-05-05 | 6.47 | 6.47 | 6.22 | 6.31 | 9800 |
| 2000-05-08 | 6.25 | 6.31 | 6.06 | 6.06 | 32400 |
| 2000-05-09 | 6.06 | 6.06 | 5.88 | 5.88 | 39000 |
| 2000-05-10 | 5.88 | 6.06 | 5.72 | 5.88 | 52800 |
| 2000-05-11 | 5.94 | 6.34 | 5.94 | 6.34 | 99200 |
| 2000-05-12 | 6.31 | 6.50 | 6.22 | 6.28 | 54200 |
| 2000-05-15 | 6.28 | 6.28 | 6.09 | 6.22 | 32200 |
| 2000-05-16 | 6.25 | 6.59 | 6.19 | 6.47 | 47600 |
| 2000-05-17 | 6.44 | 6.50 | 5.63 | 5.63 | 93200 |
| 2000-05-18 | 5.50 | 5.50 | 5.09 | 5.38 | 160200 |
| 2000-05-19 | 5.44 | 5.56 | 5.38 | 5.47 | 137200 |
| 2000-05-22 | 5.50 | 5.78 | 5.50 | 5.78 | 101200 |
| 2000-05-23 | 5.75 | 5.75 | 5.56 | 5.69 | 852600 |
| 2000-05-24 | 5.66 | 5.81 | 5.56 | 5.75 | 39800 |
| 2000-05-25 | 5.75 | 5.88 | 5.66 | 5.75 | 24800 |
| 2000-05-26 | 5.72 | 5.72 | 5.56 | 5.63 | 62400 |
| 2000-05-30 | 5.63 | 5.97 | 5.63 | 5.97 | 31200 |
| 2000-05-31 | 5.94 | 6.13 | 5.94 | 6.06 | 42000 |
| 2000-06-01 | 6.03 | 6.03 | 5.63 | 5.69 | 34400 |
| 2000-06-02 | 5.75 | 6.00 | 5.75 | 6.00 | 20800 |
| 2000-06-05 | 5.97 | 5.97 | 5.66 | 5.66 | 34200 |
| 2000-06-06 | 5.69 | 5.75 | 5.56 | 5.69 | 25000 |
| 2000-06-07 | 5.72 | 5.72 | 5.66 | 5.72 | 12400 |
| 2000-06-08 | 5.69 | 5.69 | 5.44 | 5.59 | 31200 |
| 2000-06-09 | 5.56 | 5.81 | 5.50 | 5.81 | 58400 |
| 2000-06-12 | 5.78 | 5.88 | 5.50 | 5.50 | 51600 |
| 2000-06-13 | 5.50 | 5.88 | 5.50 | 5.84 | 38800 |
| 2000-06-14 | 5.91 | 5.94 | 5.69 | 5.78 | 13800 |
| 2000-06-15 | 5.69 | 5.72 | 5.53 | 5.69 | 35200 |
| 2000-06-16 | 5.72 | 5.72 | 5.69 | 5.72 | 87200 |
| 2000-06-19 | 5.66 | 5.69 | 5.44 | 5.69 | 31200 |
| 2000-06-20 | 5.69 | 5.69 | 5.53 | 5.66 | 55000 |
| 2000-06-21 | 5.75 | 5.91 | 5.75 | 5.81 | 27800 |
| 2000-06-22 | 5.75 | 5.78 | 5.59 | 5.72 | 30000 |
| 2000-06-23 | 5.69 | 5.91 | 5.53 | 5.53 | 44400 |
| 2000-06-26 | 5.56 | 5.56 | 5.41 | 5.47 | 43400 |
| 2000-06-27 | 5.47 | 5.69 | 5.47 | 5.53 | 42000 |
| 2000-06-28 | 5.59 | 5.72 | 5.44 | 5.72 | 46600 |
| 2000-06-29 | 5.66 | 5.66 | 5.50 | 5.50 | 32400 |
| 2000-06-30 | 5.44 | 5.44 | 4.97 | 4.97 | 171000 |
| 2000-07-03 | 5.06 | 5.22 | 5.06 | 5.19 | 56000 |
| 2000-07-05 | 5.19 | 5.31 | 5.13 | 5.13 | 51600 |
| 2000-07-06 | 5.13 | 5.59 | 5.09 | 5.59 | 44800 |
| 2000-07-07 | 5.59 | 5.63 | 5.50 | 5.53 | 31000 |
| 2000-07-10 | 5.56 | 5.56 | 5.38 | 5.47 | 28000 |
| 2000-07-11 | 5.44 | 5.56 | 5.41 | 5.50 | 289000 |
| 2000-07-12 | 5.50 | 5.50 | 5.31 | 5.47 | 29600 |
| 2000-07-13 | 5.41 | 5.44 | 5.38 | 5.41 | 58600 |
| 2000-07-14 | 5.34 | 5.38 | 5.25 | 5.28 | 54800 |
| 2000-07-17 | 5.25 | 5.31 | 5.16 | 5.25 | 33600 |
| 2000-07-18 | 5.25 | 5.25 | 4.94 | 4.94 | 263000 |
| 2000-07-19 | 5.00 | 5.00 | 4.72 | 4.75 | 39000 |
| 2000-07-20 | 4.81 | 4.81 | 4.66 | 4.75 | 89400 |
| 2000-07-21 | 4.81 | 4.91 | 4.75 | 4.75 | 45800 |
| 2000-07-24 | 4.81 | 4.84 | 4.69 | 4.84 | 111200 |
| 2000-07-25 | 4.91 | 5.00 | 4.78 | 5.00 | 42200 |
| 2000-07-26 | 4.94 | 4.94 | 4.78 | 4.84 | 16600 |
| 2000-07-27 | 4.88 | 4.94 | 4.78 | 4.78 | 20600 |
| 2000-07-28 | 4.78 | 4.78 | 4.50 | 4.50 | 71400 |
| 2000-07-31 | 4.38 | 4.69 | 4.38 | 4.69 | 67000 |
| 2000-08-01 | 4.72 | 4.72 | 4.69 | 4.72 | 7800 |
| 2000-08-02 | 4.66 | 4.69 | 4.50 | 4.66 | 16600 |
| 2000-08-03 | 4.59 | 4.59 | 4.28 | 4.28 | 38800 |
| 2000-08-04 | 4.31 | 4.56 | 4.31 | 4.47 | 19400 |
| 2000-08-07 | 4.56 | 4.63 | 4.38 | 4.53 | 21800 |
| 2000-08-08 | 4.47 | 4.47 | 4.28 | 4.34 | 34000 |
| 2000-08-09 | 4.34 | 4.38 | 4.19 | 4.25 | 36400 |
| 2000-08-10 | 4.25 | 4.28 | 4.19 | 4.19 | 29600 |
| 2000-08-11 | 4.13 | 4.44 | 4.13 | 4.44 | 9400 |
| 2000-08-14 | 4.44 | 4.56 | 4.38 | 4.56 | 31400 |
| 2000-08-15 | 4.53 | 4.59 | 4.53 | 4.53 | 46400 |
| 2000-08-16 | 4.53 | 4.75 | 4.53 | 4.66 | 22600 |
| 2000-08-17 | 4.72 | 4.72 | 4.53 | 4.63 | 43000 |
| 2000-08-18 | 4.63 | 4.63 | 4.56 | 4.56 | 32400 |
| 2000-08-21 | 4.53 | 4.59 | 4.53 | 4.53 | 23200 |
| 2000-08-22 | 4.53 | 4.53 | 4.50 | 4.50 | 42400 |
| 2000-08-23 | 4.50 | 4.50 | 4.38 | 4.47 | 47000 |
| 2000-08-24 | 4.47 | 4.50 | 4.44 | 4.44 | 21200 |
| 2000-08-25 | 4.38 | 4.47 | 4.38 | 4.47 | 11600 |
| 2000-08-28 | 4.53 | 4.53 | 4.41 | 4.41 | 34800 |
| 2000-08-29 | 4.50 | 4.50 | 4.38 | 4.38 | 14200 |
| 2000-08-30 | 4.38 | 4.47 | 4.38 | 4.47 | 22600 |
| 2000-08-31 | 4.53 | 4.63 | 4.44 | 4.50 | 29600 |
| 2000-09-01 | 4.38 | 4.38 | 4.19 | 4.28 | 73200 |
| 2000-09-05 | 4.34 | 4.34 | 4.06 | 4.13 | 76000 |
| 2000-09-06 | 4.13 | 4.34 | 4.13 | 4.25 | 82000 |
| 2000-09-07 | 4.19 | 4.25 | 4.16 | 4.25 | 19000 |
| 2000-09-08 | 4.31 | 4.31 | 4.25 | 4.25 | 13800 |
| 2000-09-11 | 4.25 | 4.34 | 4.25 | 4.28 | 26400 |
| 2000-09-12 | 4.31 | 4.31 | 4.19 | 4.22 | 14600 |
| 2000-09-13 | 4.25 | 4.28 | 4.13 | 4.19 | 26400 |
| 2000-09-14 | 4.19 | 4.28 | 4.19 | 4.28 | 50000 |
| 2000-09-15 | 4.16 | 4.25 | 4.00 | 4.00 | 71200 |
| 2000-09-18 | 4.00 | 4.00 | 3.81 | 3.81 | 108000 |
| 2000-09-19 | 3.75 | 3.97 | 3.75 | 3.97 | 50600 |
| 2000-09-20 | 3.91 | 4.00 | 3.88 | 3.97 | 40200 |
| 2000-09-21 | 4.25 | 4.63 | 4.25 | 4.44 | 479200 |
| 2000-09-22 | 4.63 | 4.75 | 4.56 | 4.75 | 247800 |
| 2000-09-25 | 4.75 | 4.84 | 4.59 | 4.66 | 99600 |
| 2000-09-26 | 4.66 | 4.88 | 4.66 | 4.84 | 99200 |
| 2000-09-27 | 4.78 | 4.91 | 4.72 | 4.81 | 115600 |
| 2000-09-28 | 4.75 | 5.19 | 4.75 | 5.19 | 79600 |
| 2000-09-29 | 5.19 | 5.50 | 5.16 | 5.50 | 72200 |
| 2000-10-02 | 5.53 | 5.63 | 5.16 | 5.16 | 134400 |
| 2000-10-03 | 5.09 | 5.09 | 5.00 | 5.00 | 47800 |
| 2000-10-04 | 4.94 | 5.44 | 4.94 | 5.44 | 60600 |
| 2000-10-05 | 5.47 | 6.00 | 5.47 | 5.69 | 124600 |
| 2000-10-06 | 5.66 | 5.69 | 5.44 | 5.44 | 44200 |
| 2000-10-09 | 5.50 | 5.50 | 5.25 | 5.25 | 7800 |
| 2000-10-10 | 5.19 | 5.28 | 4.84 | 4.91 | 18000 |
| 2000-10-11 | 4.88 | 4.88 | 4.44 | 4.69 | 56000 |
| 2000-10-12 | 4.75 | 4.88 | 4.59 | 4.63 | 35200 |
| 2000-10-13 | 4.59 | 4.81 | 4.50 | 4.81 | 119800 |
| 2000-10-16 | 4.88 | 5.00 | 4.88 | 5.00 | 55000 |
| 2000-10-17 | 5.06 | 5.66 | 5.06 | 5.47 | 155600 |
| 2000-10-18 | 5.47 | 5.63 | 5.41 | 5.56 | 254400 |
| 2000-10-19 | 5.63 | 5.84 | 5.50 | 5.63 | 48800 |
| 2000-10-20 | 5.63 | 5.75 | 5.56 | 5.56 | 29400 |
| 2000-10-23 | 5.59 | 5.97 | 5.59 | 5.59 | 105200 |
| 2000-10-24 | 5.69 | 5.69 | 5.56 | 5.63 | 48400 |
| 2000-10-25 | 5.56 | 5.69 | 5.53 | 5.56 | 90400 |
| 2000-10-26 | 5.53 | 5.69 | 5.31 | 5.69 | 37800 |
| 2000-10-27 | 5.72 | 5.84 | 5.59 | 5.59 | 54000 |
| 2000-10-30 | 5.53 | 5.75 | 5.44 | 5.75 | 56200 |
| 2000-10-31 | 5.81 | 5.88 | 5.66 | 5.88 | 32000 |
| 2000-11-01 | 5.81 | 5.81 | 5.47 | 5.75 | 32600 |
| 2000-11-02 | 5.75 | 5.97 | 5.63 | 5.97 | 38800 |
| 2000-11-03 | 5.97 | 5.97 | 5.78 | 5.81 | 16600 |
| 2000-11-06 | 5.75 | 5.75 | 5.50 | 5.63 | 23400 |
| 2000-11-07 | 5.56 | 5.75 | 5.47 | 5.75 | 18800 |
| 2000-11-08 | 5.75 | 5.88 | 5.69 | 5.69 | 42600 |
| 2000-11-09 | 5.63 | 5.69 | 5.38 | 5.69 | 42800 |
| 2000-11-10 | 5.63 | 5.69 | 5.50 | 5.50 | 41200 |
| 2000-11-13 | 5.44 | 5.56 | 5.41 | 5.50 | 25200 |
| 2000-11-14 | 5.56 | 5.63 | 5.38 | 5.59 | 35200 |
| 2000-11-15 | 5.53 | 5.66 | 5.50 | 5.66 | 11400 |
| 2000-11-16 | 5.59 | 5.72 | 5.34 | 5.38 | 38800 |
| 2000-11-17 | 5.53 | 5.69 | 5.53 | 5.63 | 27800 |
| 2000-11-20 | 5.58 | 5.78 | 5.53 | 5.75 | 45800 |
| 2000-11-21 | 5.75 | 5.94 | 5.63 | 5.94 | 58800 |
| 2000-11-22 | 5.97 | 5.97 | 5.53 | 5.63 | 90000 |
| 2000-11-24 | 5.63 | 5.75 | 5.63 | 5.75 | 14200 |
| 2000-11-27 | 5.69 | 5.97 | 5.69 | 5.91 | 36600 |
| 2000-11-28 | 5.88 | 5.94 | 5.69 | 5.69 | 40200 |
| 2000-11-29 | 5.72 | 5.72 | 5.38 | 5.63 | 55200 |
| 2000-11-30 | 5.63 | 5.84 | 5.47 | 5.84 | 34200 |
| 2000-12-01 | 5.81 | 5.91 | 5.75 | 5.81 | 23000 |
| 2000-12-04 | 5.75 | 5.81 | 5.41 | 5.44 | 36200 |
| 2000-12-05 | 5.38 | 5.69 | 5.38 | 5.50 | 54600 |
| 2000-12-06 | 5.50 | 5.50 | 5.25 | 5.25 | 43800 |
| 2000-12-07 | 5.25 | 5.31 | 5.25 | 5.25 | 22200 |
| 2000-12-08 | 5.25 | 5.47 | 5.16 | 5.47 | 57000 |
| 2000-12-11 | 5.50 | 5.78 | 5.50 | 5.59 | 61400 |
| 2000-12-12 | 5.53 | 5.56 | 5.41 | 5.41 | 24600 |
| 2000-12-13 | 5.34 | 5.50 | 5.31 | 5.31 | 85000 |
| 2000-12-14 | 5.31 | 5.34 | 5.03 | 5.03 | 80200 |
| 2000-12-15 | 5.00 | 5.34 | 5.00 | 5.34 | 144400 |
| 2000-12-18 | 5.63 | 5.88 | 5.56 | 5.88 | 167000 |
| 2000-12-19 | 5.84 | 5.97 | 5.75 | 5.97 | 81000 |
| 2000-12-20 | 5.88 | 5.91 | 5.88 | 5.88 | 18400 |
| 2000-12-21 | 5.88 | 6.06 | 5.88 | 6.00 | 94000 |
| 2000-12-22 | 6.00 | 6.56 | 6.00 | 6.47 | 121000 |
| 2000-12-26 | 6.50 | 6.63 | 6.38 | 6.38 | 49000 |
| 2000-12-27 | 6.34 | 6.69 | 6.34 | 6.69 | 56000 |
| 2000-12-28 | 6.66 | 6.84 | 6.63 | 6.84 | 1748000 |
| 2000-12-29 | 6.78 | 7.13 | 6.75 | 6.84 | 780600 |
| 2001-01-02 | 6.88 | 6.88 | 6.00 | 6.25 | 70800 |
| 2001-01-03 | 6.19 | 6.72 | 6.19 | 6.72 | 92200 |
| 2001-01-04 | 6.78 | 6.78 | 6.31 | 6.31 | 336400 |
| 2001-01-05 | 6.31 | 6.50 | 6.31 | 6.34 | 58000 |
| 2001-01-08 | 6.25 | 6.69 | 6.25 | 6.66 | 34400 |
| 2001-01-09 | 6.66 | 6.94 | 6.66 | 6.84 | 84200 |
| 2001-01-10 | 6.78 | 6.97 | 6.75 | 6.97 | 125200 |
| 2001-01-11 | 7.03 | 7.44 | 7.03 | 7.31 | 354400 |
| 2001-01-12 | 7.31 | 7.50 | 7.25 | 7.25 | 3718800 |
| 2001-01-16 | 7.25 | 7.50 | 7.25 | 7.50 | 109600 |
| 2001-01-17 | 7.50 | 7.59 | 7.44 | 7.47 | 94800 |
| 2001-01-18 | 7.47 | 7.59 | 7.38 | 7.53 | 113800 |
| 2001-01-19 | 7.50 | 7.63 | 7.41 | 7.41 | 105800 |
| 2001-01-22 | 7.38 | 7.41 | 7.31 | 7.34 | 15200 |
| 2001-01-23 | 7.38 | 7.47 | 7.31 | 7.44 | 3363400 |
| 2001-01-24 | 7.44 | 7.44 | 7.06 | 7.06 | 34800 |
| 2001-01-25 | 7.06 | 7.16 | 7.06 | 7.09 | 15200 |
| 2001-01-26 | 7.03 | 7.28 | 7.00 | 7.25 | 39000 |
| 2001-01-29 | 7.26 | 7.60 | 7.26 | 7.54 | 193200 |
| 2001-01-30 | 7.53 | 7.54 | 7.40 | 7.54 | 24800 |
| 2001-01-31 | 7.52 | 7.52 | 7.38 | 7.45 | 37600 |
| 2001-02-01 | 7.42 | 7.55 | 7.38 | 7.53 | 1239400 |
| 2001-02-02 | 7.55 | 7.55 | 7.20 | 7.20 | 1049600 |
| 2001-02-05 | 7.20 | 7.35 | 7.18 | 7.25 | 122600 |
| 2001-02-06 | 7.25 | 7.55 | 7.25 | 7.53 | 2767600 |
| 2001-02-07 | 7.51 | 7.51 | 7.41 | 7.51 | 34400 |
| 2001-02-08 | 7.53 | 7.53 | 7.10 | 7.14 | 70400 |
| 2001-02-09 | 7.10 | 7.15 | 7.05 | 7.08 | 63000 |
| 2001-02-12 | 7.13 | 7.50 | 7.13 | 7.50 | 79200 |
| 2001-02-13 | 7.50 | 7.50 | 7.26 | 7.33 | 31200 |
| 2001-02-14 | 7.33 | 7.53 | 7.33 | 7.53 | 95800 |
| 2001-02-15 | 7.53 | 7.75 | 7.53 | 7.74 | 152200 |
| 2001-02-16 | 7.75 | 7.75 | 7.25 | 7.43 | 67800 |
| 2001-02-20 | 7.43 | 7.43 | 7.18 | 7.24 | 45400 |
| 2001-02-21 | 7.23 | 7.24 | 7.13 | 7.13 | 20600 |
| 2001-02-22 | 7.13 | 7.23 | 7.13 | 7.18 | 12000 |
| 2001-02-23 | 7.18 | 7.20 | 6.98 | 7.20 | 57400 |
| 2001-02-26 | 7.03 | 7.10 | 6.50 | 6.80 | 125800 |
| 2001-02-27 | 6.79 | 6.88 | 6.75 | 6.75 | 87200 |
| 2001-02-28 | 6.50 | 6.75 | 6.25 | 6.75 | 219400 |
| 2001-03-01 | 6.74 | 6.93 | 6.57 | 6.93 | 41400 |
| 2001-03-02 | 6.83 | 6.89 | 6.75 | 6.85 | 73200 |
| 2001-03-05 | 6.80 | 6.80 | 6.70 | 6.75 | 69200 |
| 2001-03-06 | 6.75 | 6.85 | 6.74 | 6.85 | 14800 |
| 2001-03-07 | 6.80 | 6.88 | 6.73 | 6.80 | 211600 |
| 2001-03-08 | 6.80 | 6.80 | 6.78 | 6.80 | 26600 |
| 2001-03-09 | 6.74 | 6.74 | 6.60 | 6.61 | 44000 |
| 2001-03-12 | 6.52 | 6.68 | 6.33 | 6.38 | 89600 |
| 2001-03-13 | 6.42 | 6.51 | 6.30 | 6.38 | 211600 |
| 2001-03-14 | 6.38 | 6.54 | 6.01 | 6.01 | 38400 |
| 2001-03-15 | 5.96 | 6.18 | 5.90 | 6.18 | 86800 |
| 2001-03-16 | 6.45 | 6.45 | 6.05 | 6.05 | 85200 |
| 2001-03-19 | 6.05 | 6.18 | 5.80 | 6.18 | 141400 |
| 2001-03-20 | 6.18 | 6.47 | 5.94 | 5.94 | 50600 |
| 2001-03-21 | 5.94 | 6.25 | 5.78 | 5.78 | 93600 |
| 2001-03-22 | 5.78 | 5.93 | 5.50 | 5.90 | 60000 |
| 2001-03-23 | 5.92 | 6.03 | 5.69 | 5.80 | 28600 |
| 2001-03-26 | 5.85 | 6.08 | 5.70 | 5.70 | 21400 |
| 2001-03-27 | 5.75 | 6.47 | 5.73 | 6.47 | 47600 |
| 2001-03-28 | 6.47 | 6.88 | 6.34 | 6.77 | 72200 |
| 2001-03-29 | 6.73 | 7.00 | 6.73 | 7.00 | 39000 |
| 2001-03-30 | 6.95 | 6.95 | 6.80 | 6.85 | 140400 |
| 2001-04-02 | 6.80 | 6.80 | 6.53 | 6.55 | 75000 |
| 2001-04-03 | 6.50 | 6.65 | 6.30 | 6.50 | 74800 |
| 2001-04-04 | 6.55 | 6.57 | 6.45 | 6.50 | 26800 |
| 2001-04-05 | 6.55 | 6.83 | 6.42 | 6.83 | 49000 |
| 2001-04-06 | 6.78 | 6.78 | 6.35 | 6.35 | 43800 |
| 2001-04-09 | 6.36 | 6.45 | 6.35 | 6.45 | 29000 |
| 2001-04-10 | 6.40 | 6.45 | 6.25 | 6.36 | 98800 |
| 2001-04-11 | 6.44 | 6.44 | 6.30 | 6.37 | 900400 |
| 2001-04-12 | 6.40 | 6.63 | 6.36 | 6.63 | 232400 |
| 2001-04-16 | 6.65 | 6.73 | 6.45 | 6.48 | 35400 |
| 2001-04-17 | 6.43 | 6.70 | 6.43 | 6.70 | 65000 |
| 2001-04-18 | 6.65 | 7.00 | 6.65 | 6.83 | 63400 |
| 2001-04-19 | 6.92 | 7.00 | 6.90 | 7.00 | 22400 |
| 2001-04-20 | 6.95 | 6.95 | 6.62 | 6.69 | 32600 |
| 2001-04-23 | 6.67 | 6.75 | 6.67 | 6.70 | 11000 |
| 2001-04-24 | 6.65 | 6.75 | 6.65 | 6.75 | 20000 |
| 2001-04-25 | 6.70 | 7.15 | 6.70 | 7.05 | 98400 |
| 2001-04-26 | 7.20 | 7.25 | 6.81 | 6.81 | 56200 |
| 2001-04-27 | 6.86 | 7.19 | 6.86 | 7.19 | 330600 |
| 2001-04-30 | 7.18 | 7.32 | 7.18 | 7.25 | 64000 |
| 2001-05-01 | 7.28 | 7.47 | 7.25 | 7.47 | 225800 |
| 2001-05-02 | 7.47 | 7.50 | 7.20 | 7.25 | 25600 |
| 2001-05-03 | 7.25 | 7.50 | 7.23 | 7.36 | 72200 |
| 2001-05-04 | 7.36 | 7.36 | 7.08 | 7.30 | 75600 |
| 2001-05-07 | 7.29 | 7.48 | 7.25 | 7.25 | 48000 |
| 2001-05-08 | 7.25 | 7.43 | 7.25 | 7.43 | 58000 |
| 2001-05-09 | 7.43 | 7.53 | 7.43 | 7.51 | 123800 |
| 2001-05-10 | 7.51 | 7.58 | 7.51 | 7.53 | 2064000 |
| 2001-05-11 | 7.55 | 7.56 | 7.45 | 7.50 | 46000 |
| 2001-05-14 | 7.50 | 7.60 | 7.45 | 7.54 | 34400 |
| 2001-05-15 | 7.54 | 7.60 | 7.38 | 7.38 | 93600 |
| 2001-05-16 | 7.38 | 7.63 | 7.38 | 7.55 | 65600 |
| 2001-05-17 | 7.55 | 7.63 | 7.43 | 7.50 | 69000 |
| 2001-05-18 | 7.45 | 7.56 | 7.38 | 7.50 | 104000 |
| 2001-05-21 | 7.55 | 7.71 | 7.55 | 7.71 | 40200 |
| 2001-05-22 | 7.66 | 7.71 | 7.63 | 7.63 | 69400 |
| 2001-05-23 | 7.65 | 7.65 | 7.40 | 7.60 | 87200 |
| 2001-05-24 | 7.50 | 7.66 | 7.50 | 7.66 | 78400 |
| 2001-05-25 | 7.64 | 7.66 | 7.63 | 7.63 | 64600 |
| 2001-05-29 | 7.63 | 7.66 | 7.25 | 7.25 | 27600 |
| 2001-05-30 | 7.30 | 7.38 | 7.20 | 7.20 | 68400 |
| 2001-05-31 | 7.23 | 7.30 | 6.80 | 6.85 | 95800 |
| 2001-06-01 | 6.85 | 6.90 | 5.95 | 5.95 | 413400 |
| 2001-06-04 | 6.15 | 7.03 | 6.15 | 7.03 | 110400 |
| 2001-06-05 | 6.98 | 6.98 | 6.78 | 6.93 | 72000 |
| 2001-06-06 | 6.98 | 7.25 | 6.93 | 6.98 | 93200 |
| 2001-06-07 | 7.03 | 7.10 | 6.82 | 6.90 | 35400 |
| 2001-06-08 | 7.00 | 7.01 | 6.60 | 6.61 | 60800 |
| 2001-06-11 | 6.64 | 6.64 | 6.45 | 6.46 | 63000 |
| 2001-06-12 | 6.44 | 6.69 | 6.44 | 6.69 | 65400 |
| 2001-06-13 | 6.69 | 6.80 | 6.69 | 6.70 | 76000 |
| 2001-06-14 | 6.70 | 6.73 | 6.30 | 6.61 | 74600 |
| 2001-06-15 | 6.66 | 6.95 | 6.66 | 6.78 | 122400 |
| 2001-06-18 | 6.80 | 6.89 | 6.59 | 6.60 | 44800 |
| 2001-06-19 | 6.65 | 6.73 | 6.53 | 6.63 | 60400 |
| 2001-06-20 | 6.65 | 6.98 | 6.65 | 6.93 | 128800 |
| 2001-06-21 | 6.90 | 7.02 | 6.90 | 7.01 | 226600 |
| 2001-06-22 | 7.00 | 7.09 | 7.00 | 7.00 | 90000 |
| 2001-06-25 | 7.00 | 7.21 | 7.00 | 7.13 | 154800 |
| 2001-06-26 | 7.15 | 7.19 | 7.08 | 7.12 | 56200 |
| 2001-06-27 | 7.12 | 7.40 | 7.12 | 7.36 | 79400 |
| 2001-06-28 | 7.40 | 7.83 | 7.40 | 7.81 | 287400 |
| 2001-06-29 | 7.81 | 8.00 | 7.50 | 7.50 | 528400 |
| 2001-07-02 | 7.63 | 7.83 | 7.58 | 7.58 | 277600 |
| 2001-07-03 | 7.53 | 7.75 | 7.53 | 7.63 | 54200 |
| 2001-07-05 | 7.60 | 7.68 | 7.40 | 7.40 | 49000 |
| 2001-07-06 | 7.35 | 7.48 | 7.08 | 7.08 | 59000 |
| 2001-07-09 | 7.08 | 7.60 | 7.08 | 7.60 | 87200 |
| 2001-07-10 | 7.50 | 7.98 | 7.50 | 7.80 | 206200 |
| 2001-07-11 | 7.80 | 8.40 | 7.80 | 8.20 | 443000 |
| 2001-07-12 | 8.25 | 9.06 | 8.25 | 8.99 | 580000 |
| 2001-07-13 | 8.90 | 9.44 | 8.90 | 9.33 | 2590200 |
| 2001-07-16 | 9.10 | 9.78 | 8.88 | 9.30 | 308600 |
| 2001-07-17 | 9.20 | 9.75 | 9.20 | 9.75 | 110200 |
| 2001-07-18 | 9.70 | 10.50 | 9.70 | 10.23 | 593800 |
| 2001-07-19 | 10.25 | 10.75 | 10.24 | 10.51 | 293200 |
| 2001-07-20 | 10.50 | 10.68 | 10.25 | 10.63 | 157600 |
| 2001-07-23 | 10.40 | 10.61 | 10.18 | 10.18 | 194000 |
| 2001-07-24 | 10.18 | 10.54 | 9.90 | 10.25 | 358800 |
| 2001-07-25 | 10.26 | 10.50 | 10.11 | 10.37 | 488200 |
| 2001-07-26 | 10.37 | 10.53 | 10.11 | 10.53 | 325400 |
| 2001-07-27 | 10.53 | 10.80 | 10.45 | 10.75 | 134200 |
| 2001-07-30 | 10.75 | 10.88 | 10.25 | 10.41 | 108800 |
| 2001-07-31 | 10.50 | 10.97 | 10.30 | 10.58 | 276000 |
| 2001-08-01 | 10.63 | 11.10 | 10.58 | 11.05 | 1168000 |
| 2001-08-02 | 11.50 | 11.90 | 10.89 | 11.05 | 290200 |
| 2001-08-03 | 10.95 | 11.00 | 10.65 | 10.75 | 97600 |
| 2001-08-06 | 10.50 | 10.98 | 10.48 | 10.98 | 102200 |
| 2001-08-07 | 10.98 | 10.98 | 10.45 | 10.63 | 99200 |
| 2001-08-08 | 10.58 | 10.78 | 10.40 | 10.54 | 89400 |
| 2001-08-09 | 10.50 | 10.55 | 10.25 | 10.55 | 94400 |
| 2001-08-10 | 10.58 | 11.00 | 10.55 | 10.93 | 93200 |
| 2001-08-13 | 10.98 | 11.07 | 10.93 | 11.05 | 160000 |
| 2001-08-14 | 11.00 | 11.05 | 10.95 | 10.99 | 107400 |
| 2001-08-15 | 11.00 | 11.03 | 10.90 | 10.99 | 34800 |
| 2001-08-16 | 10.99 | 11.25 | 10.98 | 11.12 | 71400 |
| 2001-08-17 | 11.05 | 11.25 | 11.00 | 11.00 | 51200 |
| 2001-08-20 | 11.00 | 11.25 | 11.00 | 11.24 | 86400 |
| 2001-08-21 | 11.12 | 11.36 | 11.08 | 11.26 | 93800 |
| 2001-08-22 | 11.26 | 11.50 | 11.23 | 11.40 | 156800 |
| 2001-08-23 | 11.50 | 11.60 | 11.45 | 11.55 | 107800 |
| 2001-08-24 | 11.55 | 11.85 | 11.50 | 11.75 | 269000 |
| 2001-08-27 | 11.75 | 11.84 | 11.30 | 11.30 | 356000 |
| 2001-08-28 | 11.30 | 11.30 | 10.80 | 11.03 | 89800 |
| 2001-08-29 | 11.00 | 11.14 | 10.83 | 11.10 | 68200 |
| 2001-08-30 | 10.95 | 11.00 | 10.83 | 10.93 | 54800 |
| 2001-08-31 | 10.75 | 10.75 | 10.00 | 10.00 | 110600 |
| 2001-09-04 | 10.50 | 11.12 | 10.35 | 10.53 | 233400 |
| 2001-09-05 | 10.53 | 10.65 | 10.25 | 10.65 | 78000 |
| 2001-09-06 | 10.38 | 10.38 | 9.90 | 10.16 | 141800 |
| 2001-09-07 | 10.05 | 10.35 | 9.90 | 10.31 | 598400 |
| 2001-09-10 | 10.23 | 10.55 | 10.01 | 10.45 | 91400 |
| 2001-09-17 | 9.75 | 9.75 | 8.28 | 8.28 | 266200 |
| 2001-09-18 | 7.75 | 8.50 | 7.75 | 8.35 | 296000 |
| 2001-09-19 | 8.50 | 8.50 | 7.45 | 7.50 | 118600 |
| 2001-09-20 | 7.47 | 7.48 | 6.88 | 7.04 | 142000 |
| 2001-09-21 | 7.04 | 7.45 | 6.74 | 7.45 | 155600 |
| 2001-09-24 | 7.25 | 7.59 | 7.25 | 7.54 | 104800 |
| 2001-09-25 | 7.67 | 7.67 | 7.50 | 7.56 | 62800 |
| 2001-09-26 | 7.69 | 7.88 | 7.45 | 7.45 | 32000 |
| 2001-09-27 | 7.50 | 7.65 | 7.41 | 7.63 | 85200 |
| 2001-09-28 | 7.68 | 8.34 | 7.68 | 8.25 | 117600 |
| 2001-10-01 | 8.25 | 8.28 | 8.00 | 8.27 | 98000 |
| 2001-10-02 | 8.25 | 8.33 | 8.15 | 8.28 | 93800 |
| 2001-10-03 | 8.30 | 8.73 | 8.29 | 8.50 | 65800 |
| 2001-10-04 | 8.50 | 8.68 | 8.43 | 8.60 | 29000 |
| 2001-10-05 | 8.48 | 8.84 | 8.38 | 8.82 | 61400 |
| 2001-10-08 | 8.82 | 8.99 | 8.70 | 8.73 | 84800 |
| 2001-10-09 | 8.70 | 8.70 | 8.45 | 8.48 | 95800 |
| 2001-10-10 | 8.40 | 8.95 | 8.40 | 8.95 | 69200 |
| 2001-10-11 | 8.85 | 9.00 | 8.81 | 8.96 | 74800 |
| 2001-10-12 | 8.96 | 8.98 | 8.48 | 8.58 | 124400 |
| 2001-10-15 | 8.50 | 8.50 | 8.35 | 8.45 | 70200 |
| 2001-10-16 | 8.44 | 8.92 | 8.44 | 8.83 | 60000 |
| 2001-10-17 | 8.63 | 8.81 | 8.31 | 8.31 | 55000 |
| 2001-10-18 | 8.35 | 8.60 | 8.30 | 8.30 | 46800 |
| 2001-10-19 | 8.30 | 8.56 | 8.30 | 8.52 | 36200 |
| 2001-10-22 | 8.52 | 8.88 | 8.47 | 8.88 | 75400 |
| 2001-10-23 | 8.88 | 9.20 | 8.88 | 9.13 | 73600 |
| 2001-10-24 | 9.05 | 9.06 | 8.89 | 9.05 | 73000 |
| 2001-10-25 | 9.05 | 9.43 | 9.00 | 9.31 | 99600 |
| 2001-10-26 | 9.31 | 9.41 | 9.23 | 9.30 | 462600 |
| 2001-10-29 | 9.30 | 9.30 | 8.83 | 8.90 | 42600 |
| 2001-10-30 | 8.90 | 8.90 | 8.50 | 8.58 | 39000 |
| 2001-10-31 | 8.63 | 8.75 | 8.62 | 8.75 | 92600 |
| 2001-11-01 | 8.75 | 8.88 | 8.70 | 8.88 | 285400 |
| 2001-11-02 | 8.88 | 9.00 | 8.68 | 8.75 | 195000 |
| 2001-11-05 | 8.73 | 8.85 | 8.62 | 8.75 | 123400 |
| 2001-11-06 | 8.78 | 8.85 | 8.60 | 8.75 | 115400 |
| 2001-11-07 | 8.78 | 8.97 | 8.70 | 8.75 | 43800 |
| 2001-11-08 | 8.72 | 8.98 | 8.63 | 8.65 | 73200 |
| 2001-11-09 | 8.68 | 8.82 | 8.63 | 8.63 | 14600 |
| 2001-11-12 | 8.58 | 8.89 | 8.18 | 8.81 | 85000 |
| 2001-11-13 | 8.81 | 8.99 | 8.81 | 8.99 | 36200 |
| 2001-11-14 | 8.99 | 9.01 | 8.88 | 9.01 | 68400 |
| 2001-11-15 | 9.01 | 9.06 | 8.88 | 8.88 | 70000 |
| 2001-11-16 | 8.90 | 9.03 | 8.80 | 8.92 | 232200 |
| 2001-11-19 | 8.95 | 9.00 | 8.90 | 9.00 | 59400 |
| 2001-11-20 | 8.95 | 9.08 | 8.95 | 9.01 | 166400 |
| 2001-11-21 | 9.01 | 9.20 | 8.95 | 9.08 | 111400 |
| 2001-11-23 | 9.08 | 9.08 | 8.95 | 9.00 | 48400 |
| 2001-11-26 | 9.10 | 9.10 | 9.00 | 9.00 | 74400 |
| 2001-11-27 | 9.01 | 9.09 | 8.95 | 9.00 | 54000 |
| 2001-11-28 | 9.05 | 9.11 | 8.88 | 8.88 | 101000 |
| 2001-11-29 | 8.88 | 9.13 | 8.86 | 9.13 | 82200 |
| 2001-11-30 | 9.15 | 9.34 | 9.09 | 9.18 | 85200 |
| 2001-12-03 | 9.14 | 9.16 | 8.85 | 8.90 | 80000 |
| 2001-12-04 | 8.92 | 9.12 | 8.92 | 9.05 | 127000 |
| 2001-12-05 | 9.05 | 9.68 | 8.99 | 9.63 | 176800 |
| 2001-12-06 | 9.60 | 9.93 | 9.60 | 9.87 | 209200 |
| 2001-12-07 | 9.89 | 10.10 | 9.89 | 9.95 | 187600 |
| 2001-12-10 | 10.03 | 10.05 | 9.95 | 10.01 | 103400 |
| 2001-12-11 | 10.01 | 10.44 | 10.01 | 10.38 | 244200 |
| 2001-12-12 | 10.40 | 10.57 | 10.32 | 10.48 | 71000 |
| 2001-12-13 | 10.15 | 10.91 | 10.15 | 10.73 | 268800 |
| 2001-12-14 | 10.75 | 10.90 | 10.75 | 10.86 | 85800 |
| 2001-12-17 | 10.88 | 11.11 | 10.85 | 11.10 | 134600 |
| 2001-12-18 | 11.05 | 11.42 | 11.00 | 11.30 | 424000 |
| 2001-12-19 | 11.25 | 11.35 | 11.09 | 11.20 | 187600 |
| 2001-12-20 | 11.20 | 11.56 | 11.15 | 11.30 | 148200 |
| 2001-12-21 | 11.31 | 11.75 | 11.16 | 11.70 | 313800 |
| 2001-12-24 | 11.45 | 11.99 | 11.38 | 11.78 | 80200 |
| 2001-12-26 | 11.65 | 11.75 | 11.50 | 11.50 | 144600 |
| 2001-12-27 | 11.60 | 11.68 | 11.49 | 11.63 | 155400 |
| 2001-12-28 | 11.70 | 11.80 | 11.50 | 11.77 | 127200 |
| 2001-12-31 | 11.75 | 11.75 | 11.08 | 11.08 | 268800 |
| 2002-01-02 | 11.08 | 11.12 | 10.60 | 10.74 | 193400 |
| 2002-01-03 | 10.68 | 11.41 | 10.55 | 11.41 | 1567600 |
| 2002-01-04 | 11.21 | 11.48 | 11.11 | 11.37 | 159400 |
| 2002-01-07 | 11.45 | 11.48 | 10.62 | 10.63 | 310000 |
| 2002-01-08 | 10.76 | 11.13 | 10.63 | 11.11 | 84400 |
| 2002-01-09 | 11.15 | 11.28 | 10.80 | 10.96 | 104200 |
| 2002-01-10 | 10.91 | 11.01 | 10.78 | 10.88 | 23600 |
| 2002-01-11 | 10.88 | 10.93 | 10.13 | 10.13 | 107400 |
| 2002-01-14 | 10.18 | 10.20 | 9.65 | 9.65 | 94800 |
| 2002-01-15 | 9.78 | 9.95 | 9.78 | 9.95 | 66200 |
| 2002-01-16 | 10.00 | 10.00 | 9.38 | 9.38 | 71600 |
| 2002-01-17 | 9.50 | 10.20 | 9.50 | 10.00 | 166400 |
| 2002-01-18 | 9.88 | 9.98 | 9.68 | 9.88 | 70800 |
| 2002-01-22 | 9.88 | 10.26 | 9.66 | 10.05 | 118600 |
| 2002-01-23 | 9.98 | 10.00 | 9.95 | 10.00 | 139200 |
| 2002-01-24 | 9.90 | 9.98 | 9.88 | 9.90 | 29000 |
| 2002-01-25 | 9.85 | 9.99 | 9.80 | 9.96 | 84600 |
| 2002-01-28 | 9.98 | 10.22 | 9.88 | 10.22 | 310800 |
| 2002-01-29 | 10.10 | 10.38 | 10.10 | 10.23 | 100400 |
| 2002-01-30 | 10.30 | 10.45 | 10.08 | 10.43 | 88400 |
| 2002-01-31 | 10.38 | 10.85 | 10.30 | 10.85 | 114800 |
| 2002-02-01 | 10.80 | 10.83 | 10.62 | 10.70 | 83000 |
| 2002-02-04 | 10.70 | 10.78 | 10.62 | 10.78 | 110200 |
| 2002-02-05 | 10.77 | 10.78 | 10.60 | 10.71 | 35400 |
| 2002-02-06 | 10.65 | 10.65 | 10.50 | 10.58 | 76400 |
| 2002-02-07 | 10.63 | 10.73 | 10.44 | 10.65 | 55200 |
| 2002-02-08 | 10.63 | 10.73 | 10.50 | 10.70 | 61200 |
| 2002-02-11 | 10.70 | 10.78 | 10.51 | 10.64 | 53000 |
| 2002-02-12 | 10.70 | 10.81 | 10.55 | 10.70 | 81600 |
| 2002-02-13 | 10.73 | 10.73 | 10.65 | 10.69 | 35400 |
| 2002-02-14 | 10.68 | 10.69 | 10.28 | 10.32 | 124000 |
| 2002-02-15 | 10.37 | 10.61 | 10.33 | 10.56 | 57800 |
| 2002-02-19 | 10.56 | 10.56 | 10.00 | 10.11 | 48000 |
| 2002-02-20 | 10.18 | 10.74 | 10.05 | 10.74 | 73400 |
| 2002-02-21 | 10.74 | 10.88 | 10.40 | 10.44 | 137200 |
| 2002-02-22 | 10.48 | 10.48 | 10.31 | 10.45 | 182200 |
| 2002-02-25 | 10.53 | 10.58 | 10.34 | 10.56 | 129800 |
| 2002-02-26 | 10.45 | 10.80 | 10.45 | 10.78 | 139800 |
| 2002-02-27 | 10.83 | 10.83 | 10.70 | 10.78 | 20600 |
| 2002-02-28 | 10.80 | 10.93 | 10.40 | 10.45 | 55000 |
| 2002-03-01 | 10.42 | 10.97 | 10.42 | 10.97 | 80400 |
| 2002-03-04 | 10.48 | 11.00 | 10.47 | 10.94 | 124600 |
| 2002-03-05 | 10.85 | 11.21 | 10.85 | 11.15 | 67400 |
| 2002-03-06 | 11.05 | 11.13 | 10.94 | 11.10 | 85600 |
| 2002-03-07 | 11.05 | 11.15 | 10.85 | 11.08 | 18400 |
| 2002-03-08 | 11.00 | 11.25 | 10.96 | 11.17 | 19400 |
| 2002-03-11 | 11.10 | 11.10 | 10.90 | 11.01 | 1171200 |
| 2002-03-12 | 11.05 | 11.28 | 11.05 | 11.19 | 68800 |
| 2002-03-13 | 11.10 | 11.20 | 10.98 | 11.10 | 107600 |
| 2002-03-14 | 11.13 | 11.38 | 11.13 | 11.38 | 25200 |
| 2002-03-15 | 11.00 | 11.50 | 11.00 | 11.49 | 160000 |
| 2002-03-18 | 11.50 | 11.74 | 11.42 | 11.73 | 181200 |
| 2002-03-19 | 11.86 | 12.25 | 11.80 | 12.00 | 81600 |
| 2002-03-20 | 12.00 | 12.70 | 12.00 | 12.47 | 239400 |
| 2002-03-21 | 12.55 | 12.72 | 11.93 | 12.39 | 120400 |
| 2002-03-22 | 12.39 | 12.50 | 11.76 | 11.87 | 113200 |
| 2002-03-25 | 11.88 | 11.90 | 11.32 | 11.40 | 59000 |
| 2002-03-26 | 11.50 | 11.75 | 11.48 | 11.69 | 129400 |
| 2002-03-27 | 11.73 | 12.17 | 11.73 | 12.17 | 49600 |
| 2002-03-28 | 12.25 | 12.38 | 12.00 | 12.07 | 56400 |
| 2002-04-01 | 12.07 | 12.09 | 11.68 | 12.00 | 38800 |
| 2002-04-02 | 12.00 | 12.03 | 11.82 | 11.82 | 17200 |
| 2002-04-03 | 11.88 | 11.88 | 11.57 | 11.71 | 1096000 |
| 2002-04-04 | 11.75 | 12.08 | 11.75 | 12.07 | 53800 |
| 2002-04-05 | 12.09 | 12.33 | 12.00 | 12.18 | 21600 |
| 2002-04-08 | 12.23 | 12.23 | 11.75 | 12.23 | 29200 |
| 2002-04-09 | 12.25 | 12.43 | 12.15 | 12.16 | 21400 |
| 2002-04-10 | 12.25 | 12.71 | 12.25 | 12.64 | 47400 |
| 2002-04-11 | 12.60 | 12.60 | 11.90 | 12.05 | 95400 |
| 2002-04-12 | 12.00 | 13.00 | 12.00 | 12.85 | 159800 |
| 2002-04-15 | 12.97 | 13.22 | 12.46 | 12.51 | 115800 |
| 2002-04-16 | 12.58 | 13.01 | 12.28 | 12.35 | 172600 |
| 2002-04-17 | 12.28 | 12.54 | 12.20 | 12.20 | 111000 |
| 2002-04-18 | 12.23 | 12.25 | 11.99 | 12.24 | 68000 |
| 2002-04-19 | 12.18 | 12.58 | 12.11 | 12.37 | 81000 |
| 2002-04-22 | 12.49 | 12.66 | 12.12 | 12.56 | 53200 |
| 2002-04-23 | 12.75 | 13.50 | 12.75 | 12.94 | 193000 |
| 2002-04-24 | 12.85 | 13.50 | 12.75 | 12.75 | 66200 |
| 2002-04-25 | 12.75 | 13.22 | 12.38 | 13.11 | 102200 |
| 2002-04-26 | 13.15 | 13.44 | 13.05 | 13.05 | 109600 |
| 2002-04-29 | 13.10 | 13.10 | 12.89 | 13.07 | 48200 |
| 2002-04-30 | 12.94 | 13.22 | 12.89 | 13.09 | 88000 |
| 2002-05-01 | 13.08 | 13.23 | 12.76 | 13.18 | 94800 |
| 2002-05-02 | 13.15 | 13.43 | 13.08 | 13.38 | 179000 |
| 2002-05-03 | 13.38 | 13.39 | 12.94 | 13.00 | 86000 |
| 2002-05-06 | 13.06 | 13.40 | 12.77 | 12.77 | 88000 |
| 2002-05-07 | 12.83 | 13.10 | 12.83 | 12.98 | 251600 |
| 2002-05-08 | 12.93 | 13.08 | 12.48 | 12.81 | 147800 |
| 2002-05-09 | 12.69 | 12.69 | 12.09 | 12.09 | 155800 |
| 2002-05-10 | 12.13 | 12.48 | 11.61 | 11.61 | 109400 |
| 2002-05-13 | 11.61 | 12.10 | 11.61 | 12.00 | 84200 |
| 2002-05-14 | 12.00 | 12.00 | 11.40 | 11.61 | 187200 |
| 2002-05-15 | 11.55 | 11.85 | 11.30 | 11.85 | 335400 |
| 2002-05-16 | 11.85 | 11.95 | 11.54 | 11.67 | 76800 |
| 2002-05-17 | 11.80 | 11.84 | 11.42 | 11.72 | 161400 |
| 2002-05-20 | 11.75 | 11.81 | 11.35 | 11.77 | 183400 |
| 2002-05-21 | 11.77 | 11.98 | 11.77 | 11.98 | 153000 |
| 2002-05-22 | 12.12 | 12.12 | 11.58 | 11.88 | 134400 |
| 2002-05-23 | 11.93 | 11.93 | 11.34 | 11.57 | 62800 |
| 2002-05-24 | 11.58 | 11.80 | 11.03 | 11.13 | 55400 |
| 2002-05-28 | 11.18 | 11.36 | 11.08 | 11.35 | 81800 |
| 2002-05-29 | 11.43 | 11.50 | 10.90 | 11.11 | 91200 |
| 2002-05-30 | 11.12 | 11.57 | 11.12 | 11.57 | 75800 |
| 2002-05-31 | 11.60 | 11.84 | 11.52 | 11.52 | 109200 |
| 2002-06-03 | 11.45 | 11.60 | 10.85 | 10.89 | 126400 |
| 2002-06-04 | 10.93 | 11.06 | 10.43 | 10.66 | 123400 |
| 2002-06-05 | 10.73 | 11.03 | 10.72 | 11.00 | 105800 |
| 2002-06-06 | 11.00 | 11.09 | 11.00 | 11.03 | 143400 |
| 2002-06-07 | 11.05 | 11.15 | 10.90 | 11.04 | 62800 |
| 2002-06-10 | 11.00 | 11.04 | 10.81 | 10.82 | 106000 |
| 2002-06-11 | 10.85 | 11.30 | 10.80 | 10.93 | 150600 |
| 2002-06-12 | 10.98 | 11.21 | 10.80 | 11.06 | 383000 |
| 2002-06-13 | 11.06 | 11.19 | 10.95 | 11.06 | 147600 |
| 2002-06-14 | 10.93 | 11.00 | 10.78 | 10.78 | 104800 |
| 2002-06-17 | 10.78 | 11.47 | 10.78 | 11.31 | 129400 |
| 2002-06-18 | 11.31 | 11.50 | 11.26 | 11.43 | 79000 |
| 2002-06-19 | 11.41 | 12.08 | 11.29 | 11.85 | 271600 |
| 2002-06-20 | 11.94 | 12.05 | 11.63 | 11.63 | 155200 |
| 2002-06-21 | 11.80 | 12.06 | 11.80 | 12.00 | 195200 |
| 2002-06-24 | 11.93 | 11.95 | 11.40 | 11.40 | 102400 |
| 2002-06-25 | 11.40 | 11.70 | 11.03 | 11.04 | 219000 |
| 2002-06-26 | 10.91 | 10.91 | 10.42 | 10.65 | 220600 |
| 2002-06-27 | 10.70 | 10.99 | 10.37 | 10.51 | 149600 |
| 2002-06-28 | 10.43 | 10.64 | 9.89 | 10.01 | 618400 |
| 2002-07-01 | 10.50 | 10.59 | 9.93 | 9.93 | 145800 |
| 2002-07-02 | 9.93 | 9.93 | 9.50 | 9.60 | 176600 |
| 2002-07-03 | 9.55 | 9.80 | 9.19 | 9.73 | 121800 |
| 2002-07-05 | 9.86 | 10.30 | 9.86 | 10.03 | 78000 |
| 2002-07-08 | 10.15 | 10.43 | 9.93 | 9.94 | 99200 |
| 2002-07-09 | 9.95 | 10.30 | 9.90 | 10.10 | 88400 |
| 2002-07-10 | 10.58 | 10.58 | 10.00 | 10.00 | 285800 |
| 2002-07-11 | 10.00 | 10.19 | 9.95 | 10.05 | 186600 |
| 2002-07-12 | 10.05 | 10.27 | 9.71 | 9.71 | 47400 |
| 2002-07-15 | 9.80 | 9.80 | 9.30 | 9.73 | 185400 |
| 2002-07-16 | 9.75 | 9.89 | 9.62 | 9.67 | 65000 |
| 2002-07-17 | 10.10 | 10.14 | 9.83 | 10.14 | 135600 |
| 2002-07-18 | 10.20 | 10.23 | 9.85 | 9.91 | 447400 |
| 2002-07-19 | 9.91 | 10.05 | 9.88 | 10.03 | 348000 |
| 2002-07-22 | 10.15 | 10.15 | 9.90 | 9.90 | 186400 |
| 2002-07-23 | 9.95 | 9.95 | 9.35 | 9.46 | 177200 |
| 2002-07-24 | 9.44 | 10.48 | 9.44 | 10.48 | 379600 |
| 2002-07-25 | 10.48 | 10.55 | 10.19 | 10.20 | 185800 |
| 2002-07-26 | 10.21 | 10.42 | 10.14 | 10.38 | 96400 |
| 2002-07-29 | 10.25 | 10.87 | 10.25 | 10.63 | 207000 |
| 2002-07-30 | 10.60 | 10.63 | 10.23 | 10.48 | 130400 |
| 2002-07-31 | 10.46 | 10.50 | 10.20 | 10.26 | 70800 |
| 2002-08-01 | 10.30 | 10.75 | 10.30 | 10.45 | 88600 |
| 2002-08-02 | 10.48 | 10.48 | 10.16 | 10.16 | 247000 |
| 2002-08-05 | 10.21 | 10.40 | 10.20 | 10.20 | 84800 |
| 2002-08-06 | 10.33 | 10.80 | 10.30 | 10.78 | 93600 |
| 2002-08-07 | 10.85 | 11.00 | 10.68 | 10.90 | 210000 |
| 2002-08-08 | 10.95 | 11.45 | 10.88 | 11.45 | 113400 |
| 2002-08-09 | 11.48 | 11.48 | 11.23 | 11.25 | 75200 |
| 2002-08-12 | 11.26 | 11.67 | 11.13 | 11.64 | 162200 |
| 2002-08-13 | 11.65 | 11.82 | 11.20 | 11.24 | 86200 |
| 2002-08-14 | 11.29 | 11.49 | 10.93 | 11.47 | 384800 |
| 2002-08-15 | 11.48 | 11.65 | 11.44 | 11.53 | 91000 |
| 2002-08-16 | 11.55 | 11.65 | 11.47 | 11.65 | 35600 |
| 2002-08-19 | 11.65 | 11.65 | 11.42 | 11.64 | 182800 |
| 2002-08-20 | 11.74 | 11.95 | 11.50 | 11.71 | 137800 |
| 2002-08-21 | 11.75 | 12.00 | 11.75 | 11.94 | 21400 |
| 2002-08-22 | 11.95 | 12.10 | 11.81 | 12.10 | 84600 |
| 2002-08-23 | 12.00 | 12.02 | 11.78 | 11.78 | 85800 |
| 2002-08-26 | 11.78 | 12.05 | 11.64 | 12.05 | 122600 |
| 2002-08-27 | 12.05 | 12.05 | 11.57 | 11.57 | 40600 |
| 2002-08-28 | 11.58 | 11.67 | 11.38 | 11.40 | 98000 |
| 2002-08-29 | 11.38 | 11.85 | 11.38 | 11.85 | 169800 |
| 2002-08-30 | 11.75 | 11.98 | 11.55 | 11.60 | 84000 |
| 2002-09-03 | 11.50 | 11.68 | 11.38 | 11.38 | 112400 |
| 2002-09-04 | 11.45 | 12.00 | 11.45 | 11.98 | 111000 |
| 2002-09-05 | 11.93 | 12.05 | 11.73 | 11.73 | 258200 |
| 2002-09-06 | 11.83 | 12.30 | 11.83 | 12.29 | 50800 |
| 2002-09-09 | 12.25 | 12.35 | 11.95 | 12.20 | 161200 |
| 2002-09-10 | 12.40 | 12.55 | 12.15 | 12.54 | 114200 |
| 2002-09-11 | 12.55 | 12.55 | 12.21 | 12.22 | 22200 |
| 2002-09-12 | 12.17 | 12.17 | 11.71 | 11.84 | 130200 |
| 2002-09-13 | 11.90 | 12.03 | 11.70 | 12.00 | 166200 |
| 2002-09-16 | 12.05 | 12.15 | 11.90 | 12.13 | 321200 |
| 2002-09-17 | 12.20 | 12.24 | 11.72 | 11.83 | 122800 |
| 2002-09-18 | 11.83 | 11.84 | 11.63 | 11.72 | 121600 |
| 2002-09-19 | 11.72 | 11.83 | 11.00 | 11.01 | 123000 |
| 2002-09-20 | 11.18 | 11.58 | 11.18 | 11.50 | 110000 |
| 2002-09-23 | 11.40 | 11.40 | 10.80 | 10.95 | 137000 |
| 2002-09-24 | 10.93 | 10.96 | 10.70 | 10.76 | 93400 |
| 2002-09-25 | 10.82 | 11.10 | 10.40 | 11.10 | 113800 |
| 2002-09-26 | 11.14 | 11.58 | 11.03 | 11.58 | 265800 |
| 2002-09-27 | 11.68 | 11.68 | 11.22 | 11.40 | 206800 |
| 2002-09-30 | 11.40 | 11.69 | 11.40 | 11.56 | 138600 |
| 2002-10-01 | 11.57 | 11.99 | 11.50 | 11.95 | 113400 |
| 2002-10-02 | 11.93 | 12.00 | 11.58 | 11.58 | 81800 |
| 2002-10-03 | 11.63 | 11.90 | 11.50 | 11.85 | 68200 |
| 2002-10-04 | 11.86 | 11.86 | 11.00 | 11.02 | 623800 |
| 2002-10-07 | 11.01 | 11.01 | 10.43 | 10.43 | 135000 |
| 2002-10-08 | 10.43 | 10.52 | 10.22 | 10.32 | 164600 |
| 2002-10-09 | 10.30 | 10.32 | 9.79 | 9.79 | 133200 |
| 2002-10-10 | 9.73 | 10.14 | 9.59 | 10.11 | 118800 |
| 2002-10-11 | 10.12 | 10.55 | 10.10 | 10.38 | 216200 |
| 2002-10-14 | 10.23 | 10.23 | 9.83 | 10.06 | 134600 |
| 2002-10-15 | 10.17 | 10.38 | 10.17 | 10.33 | 131800 |
| 2002-10-16 | 10.30 | 10.30 | 9.72 | 9.84 | 101200 |
| 2002-10-17 | 9.75 | 9.99 | 9.61 | 9.63 | 180200 |
| 2002-10-18 | 9.73 | 9.73 | 8.55 | 8.70 | 755000 |
| 2002-10-21 | 8.55 | 9.00 | 8.15 | 9.00 | 2098000 |
| 2002-10-22 | 8.95 | 10.00 | 8.95 | 9.77 | 383600 |
| 2002-10-23 | 10.00 | 10.37 | 9.83 | 10.32 | 259400 |
| 2002-10-24 | 10.35 | 10.43 | 10.00 | 10.10 | 240600 |
| 2002-10-25 | 10.10 | 10.48 | 10.08 | 10.38 | 588200 |
| 2002-10-28 | 10.43 | 10.62 | 10.18 | 10.21 | 239000 |
| 2002-10-29 | 10.25 | 10.25 | 9.90 | 10.20 | 210800 |
| 2002-10-30 | 10.20 | 10.29 | 10.13 | 10.19 | 146200 |
| 2002-10-31 | 10.19 | 10.25 | 9.89 | 9.89 | 175000 |
| 2002-11-01 | 9.89 | 10.22 | 9.89 | 10.22 | 101600 |
| 2002-11-04 | 10.23 | 10.37 | 10.23 | 10.35 | 207600 |
| 2002-11-05 | 10.15 | 10.54 | 10.03 | 10.29 | 232000 |
| 2002-11-06 | 10.30 | 10.65 | 10.28 | 10.65 | 139400 |
| 2002-11-07 | 10.60 | 10.60 | 10.46 | 10.60 | 93800 |
| 2002-11-08 | 10.60 | 10.75 | 10.43 | 10.48 | 136200 |
| 2002-11-11 | 10.48 | 10.54 | 10.22 | 10.22 | 48200 |
| 2002-11-12 | 10.23 | 10.34 | 10.13 | 10.19 | 81800 |
| 2002-11-13 | 10.13 | 10.48 | 10.09 | 10.40 | 113000 |
| 2002-11-14 | 10.48 | 10.67 | 10.45 | 10.66 | 145000 |
| 2002-11-15 | 10.76 | 10.95 | 10.67 | 10.93 | 81400 |
| 2002-11-18 | 10.98 | 11.23 | 10.80 | 11.06 | 163000 |
| 2002-11-19 | 11.10 | 11.30 | 11.03 | 11.11 | 232400 |
| 2002-11-20 | 11.25 | 11.30 | 10.80 | 11.06 | 172200 |
| 2002-11-21 | 11.18 | 11.45 | 11.13 | 11.43 | 108400 |
| 2002-11-22 | 11.43 | 11.61 | 11.33 | 11.50 | 88800 |
| 2002-11-25 | 11.53 | 11.78 | 11.50 | 11.65 | 70600 |
| 2002-11-26 | 11.60 | 11.65 | 11.35 | 11.56 | 149200 |
| 2002-11-27 | 11.60 | 11.69 | 11.45 | 11.69 | 132200 |
| 2002-11-29 | 11.67 | 11.67 | 11.25 | 11.27 | 98400 |
| 2002-12-02 | 11.65 | 11.65 | 11.43 | 11.50 | 132200 |
| 2002-12-03 | 11.55 | 11.75 | 11.50 | 11.54 | 153400 |
| 2002-12-04 | 11.50 | 11.64 | 11.50 | 11.51 | 84000 |
| 2002-12-05 | 11.53 | 11.57 | 11.48 | 11.50 | 128000 |
| 2002-12-06 | 11.50 | 11.93 | 11.50 | 11.93 | 119800 |
| 2002-12-09 | 11.95 | 11.95 | 11.45 | 11.48 | 49000 |
| 2002-12-10 | 11.50 | 11.75 | 11.50 | 11.64 | 55200 |
| 2002-12-11 | 11.65 | 11.90 | 11.62 | 11.81 | 112200 |
| 2002-12-12 | 11.91 | 11.96 | 11.75 | 11.84 | 114200 |
| 2002-12-13 | 11.84 | 11.84 | 11.60 | 11.63 | 49800 |
| 2002-12-16 | 11.65 | 11.85 | 11.51 | 11.83 | 104400 |
| 2002-12-17 | 11.83 | 11.88 | 11.75 | 11.79 | 90200 |
| 2002-12-18 | 11.75 | 11.76 | 11.50 | 11.59 | 64200 |
| 2002-12-19 | 11.60 | 11.88 | 11.57 | 11.70 | 72800 |
| 2002-12-20 | 11.73 | 11.80 | 11.63 | 11.69 | 79200 |
| 2002-12-23 | 11.73 | 11.75 | 11.57 | 11.65 | 60400 |
| 2002-12-24 | 11.65 | 11.69 | 11.63 | 11.65 | 37600 |
| 2002-12-26 | 11.62 | 11.79 | 11.61 | 11.74 | 29400 |
| 2002-12-27 | 11.70 | 11.70 | 11.33 | 11.40 | 73200 |
| 2002-12-30 | 11.35 | 11.56 | 11.35 | 11.51 | 71400 |
| 2002-12-31 | 11.53 | 11.55 | 11.25 | 11.35 | 136600 |
| 2003-01-02 | 11.41 | 11.74 | 11.39 | 11.58 | 153800 |
| 2003-01-03 | 11.58 | 11.62 | 11.43 | 11.56 | 100800 |
| 2003-01-06 | 11.56 | 11.61 | 11.07 | 11.10 | 171600 |
| 2003-01-07 | 11.13 | 11.13 | 10.70 | 10.84 | 290400 |
| 2003-01-08 | 10.64 | 10.86 | 10.64 | 10.77 | 379400 |
| 2003-01-09 | 10.78 | 11.28 | 10.78 | 11.13 | 101200 |
| 2003-01-10 | 11.08 | 11.37 | 11.08 | 11.15 | 102000 |
| 2003-01-13 | 11.18 | 11.22 | 10.96 | 10.99 | 90600 |
| 2003-01-14 | 10.99 | 11.03 | 10.94 | 11.00 | 92600 |
| 2003-01-15 | 11.05 | 11.05 | 10.74 | 10.76 | 138400 |
| 2003-01-16 | 10.79 | 11.05 | 10.78 | 10.91 | 75800 |
| 2003-01-17 | 10.90 | 11.02 | 10.68 | 10.87 | 55000 |
| 2003-01-21 | 10.93 | 10.93 | 10.47 | 10.47 | 79600 |
| 2003-01-22 | 10.65 | 10.74 | 10.57 | 10.59 | 59000 |
| 2003-01-23 | 10.70 | 10.82 | 10.55 | 10.73 | 65800 |
| 2003-01-24 | 11.18 | 11.20 | 10.55 | 10.65 | 323000 |
| 2003-01-27 | 10.55 | 10.75 | 10.35 | 10.35 | 81400 |
| 2003-01-28 | 10.40 | 10.52 | 10.26 | 10.41 | 86600 |
| 2003-01-29 | 10.43 | 10.79 | 10.28 | 10.66 | 140000 |
| 2003-01-30 | 10.68 | 10.79 | 10.28 | 10.28 | 62200 |
| 2003-01-31 | 10.28 | 10.67 | 10.27 | 10.54 | 113400 |
| 2003-02-03 | 10.61 | 10.73 | 10.54 | 10.60 | 134400 |
| 2003-02-04 | 10.60 | 10.60 | 10.48 | 10.55 | 138200 |
| 2003-02-05 | 10.60 | 10.65 | 10.35 | 10.36 | 149800 |
| 2003-02-06 | 10.24 | 10.42 | 10.20 | 10.25 | 231600 |
| 2003-02-07 | 10.30 | 10.33 | 10.10 | 10.19 | 124000 |
| 2003-02-10 | 10.11 | 10.30 | 10.10 | 10.28 | 118000 |
| 2003-02-11 | 10.25 | 10.31 | 10.13 | 10.28 | 93200 |
| 2003-02-12 | 10.30 | 10.54 | 10.28 | 10.32 | 124600 |
| 2003-02-13 | 10.54 | 10.67 | 10.45 | 10.46 | 115400 |
| 2003-02-14 | 10.45 | 10.86 | 10.45 | 10.80 | 169400 |
| 2003-02-18 | 10.80 | 11.22 | 10.73 | 11.22 | 108400 |
| 2003-02-19 | 11.22 | 11.32 | 11.13 | 11.25 | 166400 |
| 2003-02-20 | 11.20 | 11.26 | 11.05 | 11.15 | 55600 |
| 2003-02-21 | 11.15 | 11.52 | 11.12 | 11.52 | 266000 |
| 2003-02-24 | 11.52 | 11.52 | 11.26 | 11.26 | 365000 |
| 2003-02-25 | 11.25 | 11.39 | 11.15 | 11.38 | 76600 |
| 2003-02-26 | 11.38 | 11.40 | 11.17 | 11.35 | 277000 |
| 2003-02-27 | 11.38 | 11.70 | 11.35 | 11.68 | 287800 |
| 2003-02-28 | 11.70 | 11.99 | 11.70 | 11.80 | 99600 |
| 2003-03-03 | 11.82 | 11.95 | 11.80 | 11.92 | 126000 |
| 2003-03-04 | 11.92 | 12.26 | 11.88 | 12.03 | 189000 |
| 2003-03-05 | 12.03 | 12.05 | 11.91 | 12.05 | 230000 |
| 2003-03-06 | 12.03 | 12.08 | 12.00 | 12.02 | 606200 |
| 2003-03-07 | 12.00 | 12.38 | 11.94 | 12.33 | 227000 |
| 2003-03-10 | 12.33 | 12.33 | 12.18 | 12.20 | 280200 |
| 2003-03-11 | 12.21 | 12.21 | 11.54 | 11.69 | 743600 |
| 2003-03-12 | 11.75 | 11.76 | 11.41 | 11.54 | 361200 |
| 2003-03-13 | 11.60 | 11.68 | 11.55 | 11.68 | 336800 |
| 2003-03-14 | 11.70 | 11.85 | 11.63 | 11.78 | 205200 |
| 2003-03-17 | 11.78 | 12.32 | 11.55 | 12.24 | 265000 |
| 2003-03-18 | 12.24 | 12.35 | 12.01 | 12.32 | 271400 |
| 2003-03-19 | 12.28 | 12.43 | 12.23 | 12.39 | 272600 |
| 2003-03-20 | 12.35 | 12.50 | 12.20 | 12.50 | 210200 |
| 2003-03-21 | 12.61 | 12.97 | 12.50 | 12.90 | 329200 |
| 2003-03-24 | 12.65 | 12.65 | 12.28 | 12.37 | 318600 |
| 2003-03-25 | 12.25 | 12.56 | 12.20 | 12.43 | 271400 |
| 2003-03-26 | 12.43 | 12.50 | 12.30 | 12.35 | 117400 |
| 2003-03-27 | 12.31 | 12.35 | 12.20 | 12.28 | 98600 |
| 2003-03-28 | 12.10 | 12.28 | 12.10 | 12.23 | 120800 |
| 2003-03-31 | 12.16 | 12.23 | 12.01 | 12.19 | 166200 |
| 2003-04-01 | 12.20 | 12.23 | 12.08 | 12.09 | 255200 |
| 2003-04-02 | 12.30 | 12.49 | 12.20 | 12.48 | 212000 |
| 2003-04-03 | 12.48 | 12.52 | 12.33 | 12.38 | 111600 |
| 2003-04-04 | 12.39 | 12.50 | 12.30 | 12.30 | 114400 |
| 2003-04-07 | 12.46 | 12.63 | 12.46 | 12.49 | 159600 |
| 2003-04-08 | 12.49 | 12.50 | 12.27 | 12.32 | 168800 |
| 2003-04-09 | 12.32 | 12.45 | 12.14 | 12.14 | 120400 |
| 2003-04-10 | 12.08 | 12.16 | 12.08 | 12.14 | 219000 |
| 2003-04-11 | 12.15 | 12.28 | 12.11 | 12.16 | 194800 |
| 2003-04-14 | 12.23 | 12.38 | 12.05 | 12.23 | 261000 |
| 2003-04-15 | 12.23 | 12.34 | 12.05 | 12.14 | 475000 |
| 2003-04-16 | 12.17 | 12.22 | 11.85 | 11.85 | 293600 |
| 2003-04-17 | 11.98 | 12.04 | 11.83 | 11.93 | 188800 |
| 2003-04-21 | 11.93 | 11.99 | 11.81 | 11.90 | 321400 |
| 2003-04-22 | 11.90 | 12.45 | 11.88 | 12.40 | 339200 |
| 2003-04-23 | 12.50 | 12.73 | 12.20 | 12.30 | 202600 |
| 2003-04-24 | 12.25 | 12.25 | 11.93 | 12.10 | 142800 |
| 2003-04-25 | 12.10 | 12.10 | 11.94 | 11.94 | 91200 |
| 2003-04-28 | 11.98 | 12.25 | 11.98 | 12.20 | 149200 |
| 2003-04-29 | 12.20 | 12.75 | 12.16 | 12.18 | 149600 |
| 2003-04-30 | 12.18 | 12.35 | 12.08 | 12.20 | 213800 |
| 2003-05-01 | 12.15 | 12.33 | 11.92 | 12.26 | 84200 |
| 2003-05-02 | 12.25 | 12.65 | 12.20 | 12.35 | 99000 |
| 2003-05-05 | 12.35 | 12.48 | 12.21 | 12.30 | 139200 |
| 2003-05-06 | 12.29 | 12.49 | 12.29 | 12.45 | 76600 |
| 2003-05-07 | 12.43 | 12.72 | 12.38 | 12.63 | 122200 |
| 2003-05-08 | 12.59 | 12.59 | 12.15 | 12.43 | 130000 |
| 2003-05-09 | 12.43 | 12.43 | 12.15 | 12.30 | 115600 |
| 2003-05-12 | 12.23 | 12.35 | 12.20 | 12.35 | 103800 |
| 2003-05-13 | 12.28 | 12.53 | 12.21 | 12.43 | 88800 |
| 2003-05-14 | 12.39 | 12.44 | 12.03 | 12.05 | 80800 |
| 2003-05-15 | 12.08 | 12.08 | 11.83 | 11.92 | 114400 |
| 2003-05-16 | 11.84 | 11.92 | 11.59 | 11.59 | 145800 |
| 2003-05-19 | 11.60 | 11.81 | 11.19 | 11.23 | 139800 |
| 2003-05-20 | 11.28 | 11.38 | 11.17 | 11.33 | 128800 |
| 2003-05-21 | 11.40 | 11.53 | 11.38 | 11.50 | 122200 |
| 2003-05-22 | 11.45 | 11.50 | 11.35 | 11.36 | 196400 |
| 2003-05-23 | 11.36 | 11.80 | 11.35 | 11.56 | 94000 |
| 2003-05-27 | 11.56 | 11.56 | 10.86 | 11.20 | 395800 |
| 2003-05-28 | 11.90 | 12.18 | 11.90 | 12.14 | 1058200 |
| 2003-05-29 | 12.13 | 12.36 | 12.06 | 12.34 | 307000 |
| 2003-05-30 | 12.35 | 12.49 | 12.31 | 12.39 | 212400 |
| 2003-06-02 | 12.38 | 12.85 | 10.93 | 12.38 | 231200 |
| 2003-06-03 | 12.40 | 12.45 | 12.31 | 12.34 | 103000 |
| 2003-06-04 | 12.35 | 12.70 | 12.31 | 12.51 | 188400 |
| 2003-06-05 | 12.61 | 13.08 | 12.58 | 12.93 | 300200 |
| 2003-06-06 | 12.98 | 13.25 | 12.98 | 13.08 | 227200 |
| 2003-06-09 | 13.08 | 13.13 | 12.86 | 12.88 | 245400 |
| 2003-06-10 | 12.93 | 12.97 | 12.71 | 12.80 | 276000 |
| 2003-06-11 | 12.85 | 13.50 | 12.76 | 13.45 | 261400 |
| 2003-06-12 | 13.48 | 13.72 | 13.46 | 13.65 | 336800 |
| 2003-06-13 | 13.60 | 13.70 | 13.58 | 13.60 | 292600 |
| 2003-06-16 | 13.20 | 13.20 | 12.77 | 13.10 | 530000 |
| 2003-06-17 | 13.30 | 13.55 | 13.25 | 13.47 | 276800 |
| 2003-06-18 | 13.49 | 13.49 | 13.15 | 13.28 | 161000 |
| 2003-06-19 | 13.23 | 13.32 | 13.11 | 13.15 | 314600 |
| 2003-06-20 | 13.20 | 13.23 | 12.92 | 13.05 | 267200 |
| 2003-06-23 | 13.05 | 13.09 | 12.88 | 12.91 | 156800 |
| 2003-06-24 | 12.91 | 13.22 | 12.91 | 13.10 | 243400 |
| 2003-06-25 | 13.15 | 13.17 | 12.98 | 13.04 | 325000 |
| 2003-06-26 | 13.06 | 13.36 | 13.03 | 13.08 | 261800 |
| 2003-06-27 | 13.15 | 13.52 | 13.13 | 13.52 | 179800 |
| 2003-06-30 | 13.60 | 13.70 | 13.60 | 13.66 | 388400 |
| 2003-07-01 | 13.66 | 14.03 | 13.46 | 14.03 | 309200 |
| 2003-07-02 | 14.03 | 14.10 | 13.94 | 14.00 | 298000 |
| 2003-07-03 | 14.03 | 14.05 | 13.74 | 13.74 | 86800 |
| 2003-07-07 | 13.87 | 14.45 | 13.85 | 14.45 | 271600 |
| 2003-07-08 | 14.35 | 14.45 | 14.13 | 14.30 | 248800 |
| 2003-07-09 | 14.31 | 14.63 | 14.06 | 14.60 | 172000 |
| 2003-07-10 | 14.50 | 14.68 | 14.30 | 14.54 | 188000 |
| 2003-07-11 | 14.60 | 15.01 | 14.57 | 14.76 | 167200 |
| 2003-07-14 | 14.83 | 15.03 | 14.66 | 14.66 | 117200 |
| 2003-07-15 | 14.63 | 14.74 | 14.31 | 14.36 | 171600 |
| 2003-07-16 | 14.31 | 14.46 | 14.30 | 14.38 | 165200 |
| 2003-07-17 | 14.30 | 14.70 | 14.20 | 14.20 | 464400 |
| 2003-07-18 | 14.19 | 14.25 | 14.05 | 14.12 | 306200 |
| 2003-07-21 | 14.16 | 14.16 | 13.85 | 13.95 | 327600 |
| 2003-07-22 | 14.03 | 14.03 | 13.85 | 13.95 | 586200 |
| 2003-07-23 | 13.95 | 14.23 | 13.93 | 14.10 | 296600 |
| 2003-07-24 | 14.28 | 15.00 | 14.28 | 14.63 | 297800 |
| 2003-07-25 | 14.58 | 14.73 | 14.50 | 14.60 | 163800 |
| 2003-07-28 | 14.68 | 15.00 | 14.64 | 14.85 | 117800 |
| 2003-07-29 | 14.97 | 15.24 | 14.87 | 14.98 | 174000 |
| 2003-07-30 | 14.98 | 15.00 | 14.38 | 14.50 | 178400 |
| 2003-07-31 | 14.55 | 15.47 | 14.48 | 15.38 | 255000 |
| 2003-08-01 | 15.35 | 15.65 | 15.12 | 15.50 | 342600 |
| 2003-08-04 | 15.51 | 15.56 | 15.35 | 15.45 | 222000 |
| 2003-08-05 | 15.45 | 15.65 | 15.35 | 15.49 | 168200 |
| 2003-08-06 | 15.45 | 16.40 | 15.45 | 15.90 | 712200 |
| 2003-08-07 | 15.90 | 15.90 | 15.70 | 15.80 | 143200 |
| 2003-08-08 | 15.78 | 15.90 | 15.71 | 15.83 | 140800 |
| 2003-08-11 | 15.75 | 16.10 | 15.70 | 16.10 | 134000 |
| 2003-08-12 | 16.09 | 16.18 | 15.99 | 16.18 | 99800 |
| 2003-08-13 | 16.18 | 16.45 | 16.04 | 16.36 | 187800 |
| 2003-08-14 | 16.36 | 16.45 | 16.15 | 16.30 | 146800 |
| 2003-08-15 | 16.33 | 16.60 | 16.33 | 16.58 | 50600 |
| 2003-08-18 | 16.63 | 16.76 | 16.35 | 16.63 | 126600 |
| 2003-08-19 | 16.63 | 17.10 | 16.63 | 17.10 | 184200 |
| 2003-08-20 | 17.13 | 17.13 | 16.69 | 16.74 | 220200 |
| 2003-08-21 | 16.75 | 16.98 | 16.70 | 16.93 | 114000 |
| 2003-08-22 | 17.00 | 17.03 | 16.35 | 16.50 | 147000 |
| 2003-08-25 | 16.48 | 16.51 | 16.33 | 16.40 | 86200 |
| 2003-08-26 | 16.40 | 16.43 | 16.16 | 16.31 | 71400 |
| 2003-08-27 | 16.36 | 16.42 | 16.10 | 16.10 | 118600 |
| 2003-08-28 | 16.15 | 16.46 | 16.07 | 16.46 | 113800 |
| 2003-08-29 | 16.50 | 16.53 | 16.25 | 16.25 | 85800 |
| 2003-09-02 | 16.40 | 16.65 | 16.24 | 16.55 | 142200 |
| 2003-09-03 | 16.55 | 16.84 | 16.55 | 16.75 | 205400 |
| 2003-09-04 | 16.70 | 16.98 | 16.64 | 16.96 | 113600 |
| 2003-09-05 | 16.96 | 16.96 | 16.35 | 16.51 | 143200 |
| 2003-09-08 | 16.55 | 16.78 | 16.48 | 16.61 | 92200 |
| 2003-09-09 | 16.21 | 16.24 | 15.50 | 15.84 | 395600 |
| 2003-09-10 | 15.84 | 15.84 | 15.30 | 15.49 | 208000 |
| 2003-09-11 | 15.49 | 15.64 | 15.40 | 15.58 | 168000 |
| 2003-09-12 | 15.55 | 15.71 | 15.45 | 15.50 | 240400 |
| 2003-09-15 | 15.58 | 15.90 | 15.54 | 15.55 | 113800 |
| 2003-09-16 | 15.60 | 15.86 | 15.60 | 15.80 | 410800 |
| 2003-09-17 | 15.80 | 15.93 | 15.65 | 15.75 | 129800 |
| 2003-09-18 | 15.78 | 15.95 | 15.76 | 15.90 | 193600 |
| 2003-09-19 | 15.85 | 15.92 | 15.68 | 15.68 | 265200 |
| 2003-09-22 | 15.63 | 15.69 | 15.19 | 15.29 | 165800 |
| 2003-09-23 | 15.25 | 15.80 | 15.20 | 15.80 | 931600 |
| 2003-09-24 | 15.93 | 16.15 | 15.76 | 15.88 | 547800 |
| 2003-09-25 | 15.95 | 15.98 | 15.19 | 15.19 | 236600 |
| 2003-09-26 | 15.19 | 15.25 | 14.80 | 14.81 | 147600 |
| 2003-09-29 | 14.76 | 15.05 | 14.76 | 14.99 | 149400 |
| 2003-09-30 | 14.93 | 15.12 | 14.51 | 14.51 | 354200 |
| 2003-10-01 | 14.46 | 15.18 | 14.33 | 15.15 | 381600 |
| 2003-10-02 | 15.10 | 15.26 | 14.96 | 15.18 | 230200 |
| 2003-10-03 | 15.20 | 15.33 | 15.00 | 15.15 | 134800 |
| 2003-10-06 | 15.13 | 15.17 | 14.85 | 15.00 | 279400 |
| 2003-10-07 | 15.00 | 15.23 | 14.97 | 15.12 | 103800 |
| 2003-10-08 | 15.20 | 15.60 | 15.12 | 15.12 | 209800 |
| 2003-10-09 | 15.19 | 15.49 | 15.19 | 15.41 | 222400 |
| 2003-10-10 | 15.40 | 15.85 | 15.40 | 15.85 | 301200 |
| 2003-10-13 | 15.82 | 16.10 | 15.76 | 16.00 | 217600 |
| 2003-10-14 | 16.08 | 16.38 | 16.01 | 16.38 | 381200 |
| 2003-10-15 | 16.38 | 16.38 | 16.18 | 16.28 | 196200 |
| 2003-10-16 | 16.25 | 16.31 | 16.15 | 16.26 | 203800 |
| 2003-10-17 | 16.35 | 16.36 | 16.25 | 16.35 | 177400 |
| 2003-10-20 | 16.29 | 16.34 | 16.23 | 16.25 | 119800 |
| 2003-10-21 | 16.30 | 16.50 | 16.25 | 16.43 | 155800 |
| 2003-10-22 | 16.33 | 16.33 | 15.75 | 15.75 | 287800 |
| 2003-10-23 | 15.83 | 16.15 | 15.45 | 16.03 | 300800 |
| 2003-10-24 | 15.95 | 16.17 | 15.67 | 16.00 | 188600 |
| 2003-10-27 | 16.05 | 16.63 | 16.05 | 16.63 | 282200 |
| 2003-10-28 | 16.63 | 16.63 | 16.25 | 16.33 | 165400 |
| 2003-10-29 | 16.37 | 16.49 | 16.13 | 16.13 | 331800 |
| 2003-10-30 | 16.26 | 17.18 | 16.26 | 16.88 | 346600 |
| 2003-10-31 | 16.88 | 17.00 | 16.33 | 16.51 | 153000 |
| 2003-11-03 | 16.75 | 17.48 | 16.75 | 17.20 | 226200 |
| 2003-11-04 | 17.20 | 17.32 | 17.10 | 17.10 | 162000 |
| 2003-11-05 | 17.00 | 17.27 | 16.94 | 16.99 | 133400 |
| 2003-11-06 | 16.95 | 17.47 | 16.95 | 17.37 | 178200 |
| 2003-11-07 | 17.45 | 17.50 | 17.23 | 17.30 | 164000 |
| 2003-11-10 | 17.40 | 18.28 | 17.40 | 17.88 | 356200 |
| 2003-11-11 | 17.93 | 17.93 | 17.08 | 17.44 | 173400 |
| 2003-11-12 | 17.49 | 17.98 | 17.40 | 17.82 | 210000 |
| 2003-11-13 | 17.82 | 18.00 | 17.75 | 17.94 | 116400 |
| 2003-11-14 | 17.99 | 18.13 | 17.73 | 17.73 | 136400 |
| 2003-11-17 | 17.74 | 17.74 | 17.07 | 17.32 | 178400 |
| 2003-11-18 | 17.44 | 17.67 | 17.15 | 17.15 | 80800 |
| 2003-11-19 | 17.15 | 17.78 | 17.12 | 17.70 | 123800 |
| 2003-11-20 | 17.60 | 17.62 | 16.93 | 16.93 | 240800 |
| 2003-11-21 | 17.06 | 17.55 | 17.05 | 17.41 | 84600 |
| 2003-11-24 | 17.38 | 18.22 | 17.28 | 18.05 | 247400 |
| 2003-11-25 | 18.08 | 18.43 | 17.95 | 18.21 | 111600 |
| 2003-11-26 | 17.71 | 17.78 | 17.51 | 17.65 | 565000 |
| 2003-11-28 | 17.73 | 17.93 | 17.68 | 17.68 | 58200 |
| 2003-12-01 | 18.13 | 18.22 | 17.76 | 17.94 | 106400 |
| 2003-12-02 | 17.88 | 17.88 | 17.60 | 17.67 | 123200 |
| 2003-12-03 | 17.59 | 17.97 | 17.42 | 17.42 | 459600 |
| 2003-12-04 | 17.53 | 17.53 | 17.21 | 17.38 | 383200 |
| 2003-12-05 | 17.25 | 17.40 | 17.24 | 17.25 | 358600 |
| 2003-12-08 | 17.25 | 17.44 | 17.25 | 17.35 | 275400 |
| 2003-12-09 | 17.40 | 17.42 | 17.08 | 17.16 | 210200 |
| 2003-12-10 | 17.10 | 17.23 | 16.95 | 17.05 | 212400 |
| 2003-12-11 | 16.94 | 17.40 | 16.94 | 17.13 | 376000 |
| 2003-12-12 | 17.16 | 17.36 | 16.95 | 17.36 | 267600 |
| 2003-12-15 | 17.61 | 17.73 | 17.35 | 17.35 | 185400 |
| 2003-12-16 | 17.36 | 17.57 | 17.36 | 17.46 | 263600 |
| 2003-12-17 | 17.50 | 17.60 | 17.34 | 17.35 | 149000 |
| 2003-12-18 | 17.35 | 18.25 | 17.35 | 18.03 | 151400 |
| 2003-12-19 | 18.03 | 18.03 | 17.65 | 17.70 | 196800 |
| 2003-12-22 | 17.83 | 17.83 | 17.54 | 17.57 | 118800 |
| 2003-12-23 | 17.57 | 17.81 | 17.46 | 17.81 | 186200 |
| 2003-12-24 | 17.73 | 17.73 | 17.34 | 17.34 | 52000 |
| 2003-12-26 | 17.41 | 17.60 | 17.33 | 17.51 | 47000 |
| 2003-12-29 | 17.46 | 17.88 | 17.46 | 17.84 | 148800 |
| 2003-12-30 | 17.90 | 18.07 | 17.79 | 18.04 | 62200 |
| 2003-12-31 | 17.98 | 17.98 | 17.55 | 17.63 | 191000 |
| 2004-01-02 | 17.58 | 18.01 | 17.38 | 17.46 | 78200 |
| 2004-01-05 | 17.40 | 17.55 | 17.13 | 17.20 | 142000 |
| 2004-01-06 | 17.33 | 18.76 | 17.30 | 18.68 | 459600 |
| 2004-01-07 | 18.68 | 19.03 | 18.68 | 19.00 | 415400 |
| 2004-01-08 | 19.00 | 19.40 | 18.95 | 19.16 | 98800 |
| 2004-01-09 | 19.17 | 19.43 | 19.03 | 19.33 | 128600 |
| 2004-01-12 | 19.43 | 19.57 | 19.26 | 19.48 | 227000 |
| 2004-01-13 | 19.51 | 19.51 | 19.27 | 19.40 | 122600 |
| 2004-01-14 | 19.30 | 19.44 | 19.16 | 19.44 | 159200 |
| 2004-01-15 | 19.25 | 19.25 | 18.83 | 19.10 | 139000 |
| 2004-01-16 | 19.13 | 19.13 | 19.00 | 19.09 | 119400 |
| 2004-01-20 | 19.00 | 19.16 | 18.93 | 19.00 | 209400 |
| 2004-01-21 | 19.00 | 19.00 | 18.80 | 18.94 | 350400 |
| 2004-01-22 | 19.00 | 19.15 | 18.97 | 18.99 | 116800 |
| 2004-01-23 | 19.05 | 19.07 | 18.93 | 19.02 | 109200 |
| 2004-01-26 | 18.89 | 19.51 | 18.89 | 19.51 | 106200 |
| 2004-01-27 | 19.51 | 19.51 | 19.28 | 19.31 | 107600 |
| 2004-01-28 | 19.32 | 19.33 | 18.85 | 18.98 | 116400 |
| 2004-01-29 | 19.07 | 19.10 | 18.70 | 18.91 | 137800 |
| 2004-01-30 | 18.90 | 19.07 | 18.75 | 19.00 | 147200 |
| 2004-02-02 | 19.00 | 19.19 | 18.90 | 18.90 | 59600 |
| 2004-02-03 | 18.98 | 19.54 | 18.95 | 19.15 | 95000 |
| 2004-02-04 | 19.15 | 19.15 | 18.51 | 18.55 | 144200 |
| 2004-02-05 | 18.68 | 19.20 | 18.68 | 19.20 | 247400 |
| 2004-02-06 | 19.25 | 19.43 | 19.08 | 19.28 | 83200 |
| 2004-02-09 | 19.35 | 19.45 | 19.20 | 19.20 | 92800 |
| 2004-02-10 | 19.25 | 19.42 | 19.10 | 19.35 | 108200 |
| 2004-02-11 | 19.29 | 19.40 | 19.13 | 19.31 | 54000 |
| 2004-02-12 | 19.30 | 19.50 | 19.07 | 19.38 | 140000 |
| 2004-02-13 | 19.88 | 20.75 | 19.88 | 20.60 | 666400 |
| 2004-02-17 | 20.70 | 21.29 | 20.20 | 20.89 | 407200 |
| 2004-02-18 | 21.38 | 21.75 | 20.99 | 20.99 | 549000 |
| 2004-02-19 | 21.00 | 21.07 | 20.87 | 20.92 | 263000 |
| 2004-02-20 | 20.92 | 21.25 | 20.75 | 21.08 | 254600 |
| 2004-02-23 | 21.13 | 21.68 | 21.10 | 21.42 | 264200 |
| 2004-02-24 | 21.43 | 21.98 | 21.42 | 21.70 | 260400 |
| 2004-02-25 | 21.70 | 21.93 | 21.54 | 21.77 | 200400 |
| 2004-02-26 | 21.77 | 21.98 | 21.70 | 21.82 | 274600 |
| 2004-02-27 | 21.89 | 22.19 | 21.60 | 21.93 | 228200 |
| 2004-03-01 | 21.80 | 22.63 | 21.70 | 22.61 | 193000 |
| 2004-03-02 | 22.61 | 22.65 | 22.21 | 22.37 | 197400 |
| 2004-03-03 | 22.37 | 22.57 | 22.23 | 22.43 | 188200 |
| 2004-03-04 | 22.43 | 22.84 | 22.30 | 22.78 | 199800 |
| 2004-03-05 | 22.78 | 23.12 | 22.72 | 22.90 | 156000 |
| 2004-03-08 | 23.00 | 23.10 | 22.52 | 22.61 | 270200 |
| 2004-03-09 | 22.61 | 22.69 | 22.16 | 22.31 | 256200 |
| 2004-03-10 | 22.35 | 22.50 | 22.14 | 22.22 | 188600 |
| 2004-03-11 | 22.12 | 22.20 | 21.63 | 21.72 | 215800 |
| 2004-03-12 | 21.71 | 22.08 | 21.71 | 22.08 | 220000 |
| 2004-03-15 | 22.06 | 22.07 | 21.40 | 21.41 | 203800 |
| 2004-03-16 | 21.41 | 21.75 | 21.41 | 21.67 | 147600 |
| 2004-03-17 | 21.65 | 22.24 | 21.65 | 22.15 | 214800 |
| 2004-03-18 | 22.28 | 22.28 | 21.77 | 22.00 | 156600 |
| 2004-03-19 | 22.10 | 22.25 | 22.00 | 22.07 | 129400 |
| 2004-03-22 | 22.07 | 22.07 | 21.51 | 21.56 | 91800 |
| 2004-03-23 | 21.61 | 22.03 | 21.61 | 21.74 | 197200 |
| 2004-03-24 | 21.78 | 21.97 | 21.63 | 21.81 | 189000 |
| 2004-03-25 | 21.88 | 22.13 | 21.88 | 22.04 | 261400 |
| 2004-03-26 | 22.09 | 22.10 | 21.84 | 21.90 | 177200 |
| 2004-03-29 | 22.00 | 22.48 | 22.00 | 22.35 | 405600 |
| 2004-03-30 | 22.35 | 22.45 | 22.20 | 22.40 | 97200 |
| 2004-03-31 | 22.30 | 22.48 | 22.19 | 22.37 | 197800 |
| 2004-04-01 | 22.27 | 22.53 | 22.27 | 22.51 | 176600 |
| 2004-04-02 | 22.62 | 23.12 | 22.60 | 22.80 | 122400 |
| 2004-04-05 | 22.92 | 23.01 | 22.75 | 22.91 | 219800 |
| 2004-04-06 | 22.78 | 23.10 | 22.78 | 22.80 | 107400 |
| 2004-04-07 | 22.75 | 22.75 | 22.46 | 22.50 | 181400 |
| 2004-04-08 | 22.63 | 22.71 | 22.40 | 22.53 | 108800 |
| 2004-04-12 | 22.41 | 22.55 | 22.32 | 22.41 | 149800 |
| 2004-04-13 | 22.35 | 22.50 | 21.90 | 21.94 | 166600 |
| 2004-04-14 | 21.55 | 21.76 | 20.92 | 21.49 | 658600 |
| 2004-04-15 | 21.33 | 21.67 | 21.27 | 21.52 | 176600 |
| 2004-04-16 | 21.58 | 22.27 | 21.43 | 22.15 | 188400 |
| 2004-04-19 | 22.13 | 22.53 | 22.08 | 22.21 | 196200 |
| 2004-04-20 | 22.33 | 22.50 | 21.61 | 21.82 | 348800 |
| 2004-04-21 | 21.82 | 22.45 | 21.58 | 22.43 | 176600 |
| 2004-04-22 | 22.71 | 23.72 | 22.65 | 23.46 | 284800 |
| 2004-04-23 | 23.41 | 23.48 | 23.02 | 23.27 | 198200 |
| 2004-04-26 | 23.26 | 23.40 | 22.65 | 22.88 | 140800 |
| 2004-04-27 | 23.00 | 23.11 | 22.77 | 23.11 | 184400 |
| 2004-04-28 | 23.00 | 23.10 | 22.51 | 22.72 | 134200 |
| 2004-04-29 | 22.76 | 23.03 | 22.13 | 22.26 | 144200 |
| 2004-04-30 | 22.39 | 22.63 | 22.21 | 22.45 | 179400 |
| 2004-05-03 | 22.55 | 23.37 | 22.55 | 23.36 | 215000 |
| 2004-05-04 | 23.28 | 23.57 | 22.64 | 23.25 | 211000 |
| 2004-05-05 | 23.22 | 23.38 | 23.14 | 23.15 | 283600 |
| 2004-05-06 | 23.15 | 23.40 | 22.94 | 23.24 | 164800 |
| 2004-05-07 | 23.24 | 23.95 | 22.55 | 22.55 | 291000 |
| 2004-05-10 | 22.56 | 22.71 | 21.50 | 21.54 | 320200 |
| 2004-05-11 | 21.68 | 22.77 | 21.68 | 22.52 | 260000 |
| 2004-05-12 | 22.52 | 22.86 | 21.92 | 22.56 | 187200 |
| 2004-05-13 | 22.56 | 22.96 | 22.42 | 22.96 | 194200 |
| 2004-05-14 | 22.96 | 23.38 | 22.66 | 23.33 | 290200 |
| 2004-05-17 | 23.21 | 23.21 | 22.50 | 22.59 | 171200 |
| 2004-05-18 | 22.71 | 23.31 | 22.55 | 23.30 | 177000 |
| 2004-05-19 | 23.50 | 23.84 | 23.03 | 23.18 | 284000 |
| 2004-05-20 | 23.13 | 23.57 | 23.08 | 23.50 | 225800 |
| 2004-05-21 | 23.62 | 23.81 | 23.38 | 23.65 | 100200 |
| 2004-05-24 | 23.90 | 23.93 | 23.31 | 23.50 | 181200 |
| 2004-05-25 | 23.57 | 23.90 | 23.48 | 23.84 | 201800 |
| 2004-05-26 | 23.85 | 24.12 | 23.60 | 24.12 | 210400 |
| 2004-05-27 | 24.50 | 24.50 | 23.98 | 23.99 | 234000 |
| 2004-05-28 | 23.86 | 24.20 | 23.86 | 23.95 | 174800 |
| 2004-06-01 | 23.90 | 24.16 | 23.66 | 24.09 | 226600 |
| 2004-06-02 | 24.09 | 24.28 | 23.96 | 24.13 | 146800 |
| 2004-06-03 | 24.13 | 24.21 | 23.70 | 23.71 | 105000 |
| 2004-06-04 | 23.83 | 24.29 | 23.81 | 23.95 | 104600 |
| 2004-06-07 | 24.15 | 24.65 | 24.15 | 24.25 | 180400 |
| 2004-06-08 | 24.38 | 24.44 | 23.93 | 24.29 | 185000 |
| 2004-06-09 | 24.37 | 24.67 | 24.31 | 24.37 | 167400 |
| 2004-06-10 | 24.45 | 24.58 | 24.10 | 24.14 | 217600 |
| 2004-06-14 | 24.78 | 24.95 | 23.70 | 24.12 | 445600 |
| 2004-06-15 | 24.20 | 24.45 | 23.95 | 24.08 | 225600 |
| 2004-06-16 | 24.20 | 24.20 | 23.74 | 23.88 | 170600 |
| 2004-06-17 | 24.00 | 24.00 | 23.60 | 23.76 | 196000 |
| 2004-06-18 | 23.77 | 24.23 | 23.53 | 23.54 | 214200 |
| 2004-06-21 | 23.55 | 23.98 | 23.42 | 23.76 | 323400 |
| 2004-06-22 | 23.38 | 23.82 | 23.06 | 23.38 | 377200 |
| 2004-06-23 | 23.25 | 23.80 | 23.01 | 23.64 | 413000 |
| 2004-06-24 | 23.59 | 23.82 | 23.40 | 23.41 | 450600 |
| 2004-06-25 | 23.36 | 24.13 | 23.33 | 23.88 | 1271400 |
| 2004-06-28 | 24.35 | 25.28 | 24.13 | 25.23 | 621000 |
| 2004-06-29 | 25.23 | 25.26 | 24.73 | 24.88 | 284000 |
| 2004-06-30 | 25.08 | 25.37 | 24.91 | 25.08 | 461800 |
| 2004-07-01 | 25.10 | 25.39 | 24.99 | 25.38 | 201600 |
| 2004-07-02 | 25.25 | 25.38 | 25.12 | 25.25 | 180200 |
| 2004-07-06 | 25.13 | 25.15 | 24.73 | 24.97 | 186200 |
| 2004-07-07 | 24.92 | 25.36 | 24.89 | 25.24 | 259400 |
| 2004-07-08 | 25.09 | 25.25 | 24.45 | 25.11 | 319600 |
| 2004-07-09 | 25.06 | 25.14 | 24.90 | 24.95 | 164400 |
| 2004-07-12 | 24.95 | 25.10 | 24.45 | 25.01 | 275400 |
| 2004-07-13 | 25.05 | 25.11 | 24.85 | 25.00 | 217200 |
| 2004-07-14 | 25.03 | 25.03 | 24.60 | 24.79 | 251600 |
| 2004-07-15 | 24.80 | 25.13 | 24.60 | 25.13 | 449000 |
| 2004-07-16 | 25.00 | 25.27 | 24.70 | 25.04 | 177200 |
| 2004-07-19 | 24.94 | 25.32 | 24.89 | 25.13 | 138800 |
| 2004-07-20 | 25.08 | 25.25 | 24.85 | 25.25 | 159400 |
| 2004-07-21 | 25.25 | 25.66 | 25.16 | 25.16 | 224200 |
| 2004-07-22 | 25.16 | 25.20 | 24.74 | 24.75 | 406800 |
| 2004-07-23 | 24.78 | 25.51 | 24.77 | 25.33 | 150800 |
| 2004-07-26 | 25.25 | 25.33 | 24.94 | 24.98 | 265200 |
| 2004-07-27 | 25.10 | 25.15 | 24.90 | 24.90 | 174600 |
| 2004-07-28 | 24.91 | 25.26 | 24.82 | 25.09 | 351600 |
| 2004-07-29 | 25.40 | 26.85 | 25.34 | 26.43 | 486800 |
| 2004-07-30 | 26.56 | 26.68 | 26.23 | 26.30 | 204600 |
| 2004-08-02 | 26.40 | 26.59 | 26.08 | 26.51 | 229600 |
| 2004-08-03 | 26.51 | 27.00 | 26.30 | 26.45 | 209600 |
| 2004-08-04 | 26.46 | 26.46 | 25.88 | 26.03 | 303400 |
| 2004-08-05 | 26.08 | 26.45 | 25.87 | 25.87 | 107400 |
| 2004-08-06 | 25.87 | 25.88 | 25.42 | 25.50 | 198600 |
| 2004-08-09 | 25.40 | 25.75 | 25.33 | 25.33 | 138200 |
| 2004-08-10 | 25.43 | 25.75 | 25.08 | 25.30 | 246400 |
| 2004-08-11 | 25.30 | 25.53 | 25.00 | 25.51 | 183400 |
| 2004-08-12 | 25.51 | 25.51 | 25.00 | 25.00 | 164000 |
| 2004-08-13 | 24.98 | 25.21 | 24.64 | 24.93 | 82800 |
| 2004-08-16 | 24.93 | 25.32 | 24.66 | 25.05 | 78200 |
| 2004-08-17 | 25.04 | 25.49 | 24.97 | 25.34 | 159200 |
| 2004-08-18 | 25.34 | 25.99 | 25.08 | 25.97 | 143400 |
| 2004-08-19 | 26.00 | 26.00 | 25.55 | 25.62 | 135600 |
| 2004-08-20 | 25.72 | 26.16 | 25.54 | 26.07 | 114400 |
| 2004-08-23 | 26.07 | 26.21 | 25.92 | 26.00 | 106200 |
| 2004-08-24 | 25.87 | 26.40 | 25.87 | 26.37 | 100200 |
| 2004-08-25 | 26.30 | 26.38 | 25.51 | 26.22 | 143800 |
| 2004-08-26 | 26.13 | 26.44 | 25.83 | 26.44 | 262600 |
| 2004-08-27 | 26.50 | 26.50 | 26.00 | 26.46 | 94600 |
| 2004-08-30 | 26.36 | 26.37 | 26.19 | 26.25 | 56200 |
| 2004-08-31 | 26.23 | 26.30 | 25.89 | 25.93 | 108000 |
| 2004-09-01 | 25.90 | 26.38 | 25.58 | 26.30 | 121400 |
| 2004-09-02 | 26.35 | 26.86 | 26.35 | 26.80 | 93000 |
| 2004-09-03 | 26.75 | 26.98 | 26.60 | 26.88 | 61600 |
| 2004-09-07 | 26.90 | 26.95 | 26.33 | 26.62 | 153200 |
| 2004-09-08 | 26.82 | 27.23 | 26.73 | 26.77 | 208400 |
| 2004-09-09 | 26.76 | 26.78 | 26.21 | 26.55 | 211400 |
| 2004-09-10 | 26.25 | 26.60 | 26.05 | 26.43 | 194600 |
| 2004-09-13 | 26.43 | 26.82 | 26.40 | 26.65 | 109400 |
| 2004-09-14 | 26.65 | 26.97 | 26.64 | 26.82 | 156600 |
| 2004-09-15 | 26.89 | 27.03 | 26.73 | 26.84 | 140800 |
| 2004-09-16 | 26.84 | 27.33 | 26.84 | 27.19 | 128200 |
| 2004-09-17 | 27.20 | 27.32 | 26.89 | 26.89 | 388000 |
| 2004-09-20 | 26.89 | 26.90 | 26.71 | 26.82 | 165400 |
| 2004-09-21 | 26.82 | 27.28 | 26.82 | 27.20 | 205600 |
| 2004-09-22 | 27.15 | 27.33 | 26.85 | 27.26 | 142200 |
| 2004-09-23 | 27.26 | 27.39 | 26.77 | 26.89 | 160000 |
| 2004-09-24 | 26.89 | 27.55 | 26.89 | 27.48 | 151000 |
| 2004-09-27 | 27.50 | 27.59 | 26.80 | 27.35 | 262400 |
| 2004-09-28 | 27.40 | 28.55 | 27.40 | 27.91 | 247200 |
| 2004-09-29 | 28.13 | 28.26 | 27.95 | 28.03 | 200400 |
| 2004-09-30 | 28.28 | 28.90 | 28.24 | 28.80 | 314800 |
| 2004-10-01 | 28.55 | 28.55 | 27.18 | 27.70 | 977600 |
| 2004-10-04 | 27.87 | 28.16 | 27.85 | 27.97 | 308600 |
| 2004-10-05 | 27.89 | 28.16 | 27.82 | 27.83 | 138000 |
| 2004-10-06 | 27.84 | 28.20 | 27.52 | 28.11 | 206800 |
| 2004-10-07 | 28.06 | 28.58 | 27.96 | 28.42 | 288800 |
| 2004-10-08 | 28.42 | 28.68 | 28.25 | 28.28 | 338400 |
| 2004-10-11 | 28.10 | 28.26 | 28.06 | 28.15 | 262000 |
| 2004-10-12 | 28.05 | 28.42 | 28.01 | 28.07 | 194000 |
| 2004-10-13 | 28.07 | 28.41 | 28.01 | 28.23 | 162600 |
| 2004-10-14 | 28.12 | 28.25 | 28.01 | 28.25 | 210200 |
| 2004-10-15 | 28.13 | 28.57 | 28.01 | 28.33 | 147000 |
| 2004-10-18 | 28.30 | 28.98 | 28.13 | 28.86 | 130200 |
| 2004-10-19 | 29.03 | 29.63 | 28.96 | 29.04 | 209600 |
| 2004-10-20 | 29.08 | 29.28 | 28.83 | 28.83 | 183000 |
| 2004-10-21 | 28.96 | 29.42 | 28.70 | 28.96 | 159400 |
| 2004-10-22 | 29.00 | 29.03 | 28.85 | 28.90 | 108400 |
| 2004-10-25 | 28.83 | 29.00 | 28.68 | 28.95 | 86000 |
| 2004-10-26 | 28.80 | 29.00 | 28.65 | 28.96 | 189400 |
| 2004-10-27 | 28.91 | 29.48 | 28.88 | 29.35 | 188400 |
| 2004-10-28 | 29.38 | 30.00 | 29.01 | 29.85 | 218600 |
| 2004-10-29 | 27.63 | 27.63 | 24.88 | 24.95 | 3598600 |
| 2004-11-01 | 24.90 | 25.44 | 24.10 | 24.50 | 1421000 |
| 2004-11-02 | 24.48 | 24.48 | 23.68 | 24.17 | 734600 |
| 2004-11-03 | 24.36 | 24.48 | 23.76 | 24.25 | 555600 |
| 2004-11-04 | 24.15 | 24.74 | 23.85 | 24.74 | 511600 |
| 2004-11-05 | 24.74 | 25.72 | 24.68 | 25.49 | 632000 |
| 2004-11-08 | 25.63 | 25.92 | 24.94 | 25.30 | 605800 |
| 2004-11-09 | 25.30 | 25.37 | 24.30 | 24.55 | 935000 |
| 2004-11-10 | 24.55 | 24.56 | 23.80 | 23.85 | 857000 |
| 2004-11-11 | 23.86 | 24.53 | 23.86 | 24.45 | 503200 |
| 2004-11-12 | 24.80 | 25.31 | 24.74 | 25.00 | 1357200 |
| 2004-11-15 | 24.90 | 24.90 | 24.42 | 24.51 | 939000 |
| 2004-11-16 | 24.46 | 24.98 | 24.40 | 24.65 | 360200 |
| 2004-11-17 | 24.70 | 25.08 | 24.70 | 24.98 | 628200 |
| 2004-11-18 | 24.95 | 25.16 | 24.94 | 25.05 | 307800 |
| 2004-11-19 | 25.05 | 25.19 | 24.94 | 25.03 | 405200 |
| 2004-11-22 | 25.00 | 25.34 | 24.90 | 25.23 | 347800 |
| 2004-11-23 | 25.23 | 25.23 | 24.76 | 25.00 | 820400 |
| 2004-11-24 | 24.98 | 25.77 | 24.96 | 25.59 | 462200 |
| 2004-11-26 | 25.64 | 25.72 | 25.41 | 25.51 | 83200 |
| 2004-11-29 | 25.51 | 25.78 | 25.35 | 25.58 | 294800 |
| 2004-11-30 | 25.58 | 25.66 | 25.40 | 25.60 | 567000 |
| 2004-12-01 | 25.65 | 25.95 | 25.57 | 25.94 | 330000 |
| 2004-12-02 | 26.00 | 26.53 | 26.00 | 26.40 | 483400 |
| 2004-12-03 | 26.38 | 26.63 | 26.26 | 26.57 | 276200 |
| 2004-12-06 | 26.55 | 26.57 | 26.00 | 26.34 | 367400 |
| 2004-12-07 | 26.32 | 26.58 | 26.30 | 26.45 | 330000 |
| 2004-12-08 | 26.53 | 26.66 | 26.46 | 26.50 | 294600 |
| 2004-12-09 | 26.50 | 26.68 | 26.48 | 26.55 | 229800 |
| 2004-12-10 | 26.55 | 26.72 | 26.46 | 26.61 | 149800 |
| 2004-12-13 | 26.59 | 26.70 | 26.47 | 26.65 | 373200 |
| 2004-12-14 | 26.58 | 27.05 | 26.50 | 26.83 | 827400 |
| 2004-12-15 | 26.83 | 27.41 | 26.81 | 27.38 | 446800 |
| 2004-12-16 | 27.55 | 28.92 | 27.55 | 27.99 | 936800 |
| 2004-12-17 | 27.20 | 27.85 | 27.06 | 27.45 | 361000 |
| 2004-12-20 | 27.50 | 27.98 | 27.50 | 27.73 | 429200 |
| 2004-12-21 | 27.73 | 28.70 | 27.73 | 28.49 | 586600 |
| 2004-12-22 | 28.49 | 28.96 | 28.34 | 28.84 | 351800 |
| 2004-12-23 | 28.75 | 28.76 | 28.28 | 28.33 | 184000 |
| 2004-12-27 | 28.33 | 28.38 | 28.11 | 28.25 | 153400 |
| 2004-12-28 | 28.18 | 28.82 | 28.17 | 28.73 | 143200 |
| 2004-12-29 | 28.77 | 28.77 | 28.42 | 28.58 | 130600 |
| 2004-12-30 | 28.56 | 29.14 | 28.55 | 28.90 | 281800 |
| 2004-12-31 | 28.91 | 29.38 | 28.84 | 29.00 | 206000 |
| 2005-01-03 | 29.00 | 29.20 | 28.54 | 28.56 | 177600 |
| 2005-01-04 | 28.55 | 28.74 | 28.34 | 28.38 | 201400 |
| 2005-01-05 | 28.23 | 28.32 | 27.94 | 28.21 | 291000 |
| 2005-01-06 | 28.35 | 28.66 | 28.02 | 28.52 | 342600 |
| 2005-01-07 | 28.55 | 28.75 | 28.41 | 28.59 | 316200 |
| 2005-01-10 | 28.58 | 28.68 | 28.45 | 28.58 | 199800 |
| 2005-01-11 | 28.58 | 28.76 | 28.37 | 28.41 | 397000 |
| 2005-01-12 | 28.49 | 28.58 | 28.31 | 28.55 | 502000 |
| 2005-01-13 | 28.58 | 29.61 | 28.58 | 29.27 | 704400 |
| 2005-01-14 | 29.35 | 29.79 | 29.35 | 29.78 | 196400 |
| 2005-01-18 | 29.71 | 30.19 | 29.38 | 29.78 | 392800 |
| 2005-01-19 | 29.70 | 29.73 | 29.39 | 29.53 | 326200 |
| 2005-01-20 | 29.45 | 29.62 | 29.27 | 29.43 | 268200 |
| 2005-01-21 | 29.38 | 29.46 | 29.07 | 29.39 | 147600 |
| 2005-01-24 | 29.43 | 29.43 | 28.56 | 28.62 | 230400 |
| 2005-01-25 | 28.63 | 28.83 | 28.38 | 28.48 | 527800 |
| 2005-01-26 | 28.46 | 28.67 | 28.43 | 28.58 | 342800 |
| 2005-01-27 | 28.50 | 28.70 | 28.47 | 28.60 | 214600 |
| 2005-01-28 | 28.60 | 28.65 | 28.36 | 28.59 | 187200 |
| 2005-01-31 | 28.64 | 29.04 | 28.57 | 29.00 | 304000 |
| 2005-02-01 | 29.08 | 29.35 | 28.79 | 29.29 | 257600 |
| 2005-02-02 | 29.25 | 29.58 | 29.18 | 29.35 | 113600 |
| 2005-02-03 | 29.33 | 29.54 | 28.96 | 28.99 | 129200 |
| 2005-02-04 | 29.05 | 29.65 | 28.93 | 29.62 | 119400 |
| 2005-02-07 | 29.64 | 29.85 | 29.59 | 29.77 | 148600 |
| 2005-02-08 | 29.77 | 29.88 | 29.51 | 29.80 | 72600 |
| 2005-02-09 | 29.85 | 29.85 | 29.08 | 29.08 | 61600 |
| 2005-02-10 | 29.08 | 29.61 | 29.08 | 29.45 | 226200 |
| 2005-02-11 | 29.50 | 29.81 | 29.45 | 29.73 | 123000 |
| 2005-02-14 | 29.75 | 30.12 | 29.73 | 29.83 | 213200 |
| 2005-02-15 | 29.88 | 30.03 | 29.69 | 29.88 | 154600 |
| 2005-02-16 | 29.70 | 29.93 | 29.41 | 29.41 | 542200 |
| 2005-02-17 | 29.46 | 29.69 | 29.00 | 29.63 | 375600 |
| 2005-02-18 | 29.62 | 29.63 | 29.05 | 29.05 | 229400 |
| 2005-02-22 | 29.05 | 29.18 | 28.68 | 29.07 | 221400 |
| 2005-02-23 | 29.11 | 29.18 | 29.02 | 29.05 | 169200 |
| 2005-02-24 | 29.12 | 29.69 | 28.91 | 29.22 | 338200 |
| 2005-02-25 | 29.27 | 29.27 | 29.02 | 29.15 | 154800 |
| 2005-02-28 | 29.00 | 29.70 | 28.88 | 29.57 | 259200 |
| 2005-03-01 | 29.64 | 29.99 | 29.56 | 29.95 | 286600 |
| 2005-03-02 | 29.95 | 30.25 | 29.67 | 29.81 | 259200 |
| 2005-03-03 | 29.84 | 29.84 | 29.28 | 29.55 | 298000 |
| 2005-03-04 | 29.67 | 29.78 | 29.60 | 29.73 | 407600 |
| 2005-03-07 | 29.75 | 29.99 | 29.75 | 29.96 | 317600 |
| 2005-03-08 | 29.89 | 30.49 | 29.85 | 30.33 | 477400 |
| 2005-03-09 | 30.33 | 30.39 | 30.08 | 30.31 | 360000 |
| 2005-03-10 | 30.25 | 30.40 | 30.09 | 30.14 | 229000 |
| 2005-03-11 | 30.14 | 30.27 | 29.70 | 29.78 | 204600 |
| 2005-03-14 | 29.78 | 30.35 | 29.74 | 30.25 | 332400 |
| 2005-03-15 | 30.12 | 31.06 | 30.12 | 30.80 | 379000 |
| 2005-03-16 | 30.80 | 31.13 | 30.60 | 30.84 | 285400 |
| 2005-03-17 | 30.88 | 31.51 | 30.85 | 31.50 | 429000 |
| 2005-03-18 | 31.41 | 31.70 | 30.99 | 31.10 | 312200 |
| 2005-03-21 | 31.05 | 31.05 | 30.53 | 30.62 | 133200 |
| 2005-03-22 | 30.63 | 30.64 | 30.36 | 30.46 | 422800 |
| 2005-03-23 | 30.38 | 30.41 | 30.04 | 30.24 | 248200 |
| 2005-03-24 | 30.29 | 30.56 | 30.28 | 30.42 | 153400 |
| 2005-03-28 | 30.47 | 30.62 | 30.33 | 30.51 | 154200 |
| 2005-03-29 | 30.51 | 30.75 | 30.30 | 30.44 | 218800 |
| 2005-03-30 | 30.51 | 30.92 | 30.35 | 30.79 | 284000 |
| 2005-03-31 | 30.82 | 31.00 | 30.72 | 30.98 | 233000 |
| 2005-04-01 | 31.00 | 31.00 | 30.54 | 30.70 | 218600 |
| 2005-04-04 | 30.70 | 30.77 | 30.45 | 30.57 | 171000 |
| 2005-04-05 | 30.65 | 30.91 | 30.46 | 30.90 | 246000 |
| 2005-04-06 | 30.79 | 31.03 | 30.70 | 30.71 | 157200 |
| 2005-04-07 | 30.76 | 31.39 | 30.76 | 31.32 | 95800 |
| 2005-04-08 | 31.32 | 31.38 | 30.97 | 31.02 | 92600 |
| 2005-04-11 | 31.03 | 31.24 | 31.00 | 31.06 | 114600 |
| 2005-04-12 | 31.00 | 31.47 | 30.84 | 31.32 | 187200 |
| 2005-04-13 | 31.25 | 31.55 | 31.01 | 31.14 | 141200 |
| 2005-04-14 | 31.16 | 31.17 | 31.00 | 31.00 | 165000 |
| 2005-04-15 | 31.00 | 31.15 | 30.25 | 30.50 | 152400 |
| 2005-04-18 | 30.30 | 30.37 | 30.08 | 30.24 | 259800 |
| 2005-04-19 | 30.15 | 30.54 | 30.15 | 30.40 | 250600 |
| 2005-04-20 | 30.40 | 30.47 | 30.11 | 30.23 | 209800 |
| 2005-04-21 | 30.35 | 30.70 | 30.26 | 30.34 | 110400 |
| 2005-04-22 | 30.44 | 30.71 | 30.04 | 30.10 | 239600 |
| 2005-04-25 | 30.11 | 30.57 | 30.05 | 30.38 | 159200 |
| 2005-04-26 | 30.38 | 30.95 | 30.35 | 30.79 | 183800 |
| 2005-04-27 | 30.79 | 30.85 | 30.53 | 30.76 | 169600 |
| 2005-04-28 | 30.43 | 30.43 | 29.31 | 29.39 | 366200 |
| 2005-04-29 | 29.40 | 30.60 | 29.39 | 30.26 | 318400 |
| 2005-05-02 | 30.26 | 30.62 | 29.80 | 30.16 | 341200 |
| 2005-05-03 | 30.18 | 30.21 | 29.68 | 29.80 | 378800 |
| 2005-05-04 | 29.82 | 30.91 | 29.79 | 30.83 | 513000 |
| 2005-05-05 | 30.83 | 31.34 | 30.81 | 31.13 | 252200 |
| 2005-05-06 | 31.17 | 31.32 | 31.03 | 31.13 | 228200 |
| 2005-05-09 | 31.13 | 31.55 | 30.98 | 31.43 | 340600 |
| 2005-05-10 | 31.38 | 31.80 | 31.12 | 31.43 | 313400 |
| 2005-05-11 | 30.50 | 30.63 | 30.15 | 30.28 | 540200 |
| 2005-05-12 | 30.32 | 30.51 | 30.13 | 30.43 | 255200 |
| 2005-05-13 | 30.39 | 30.45 | 30.10 | 30.10 | 392400 |
| 2005-05-16 | 30.10 | 30.61 | 29.95 | 30.51 | 228400 |
| 2005-05-17 | 30.52 | 31.11 | 30.42 | 31.01 | 501800 |
| 2005-05-18 | 31.14 | 31.85 | 31.07 | 31.69 | 340800 |
| 2005-05-19 | 31.66 | 32.01 | 31.57 | 31.91 | 241600 |
| 2005-05-20 | 31.99 | 32.05 | 31.65 | 31.99 | 194000 |
| 2005-05-23 | 32.00 | 32.42 | 31.98 | 32.26 | 276000 |
| 2005-05-24 | 32.13 | 32.49 | 32.01 | 32.37 | 305200 |
| 2005-05-25 | 32.40 | 32.40 | 32.18 | 32.23 | 301600 |
| 2005-05-26 | 32.33 | 32.53 | 32.33 | 32.47 | 221400 |
| 2005-05-27 | 32.49 | 32.80 | 32.40 | 32.56 | 189200 |
| 2005-05-31 | 32.45 | 33.05 | 32.36 | 32.80 | 313200 |
| 2005-06-01 | 32.82 | 33.28 | 32.54 | 32.63 | 291400 |
| 2005-06-02 | 32.58 | 33.10 | 32.58 | 32.89 | 317800 |
| 2005-06-03 | 32.80 | 33.27 | 32.80 | 33.12 | 361800 |
| 2005-06-06 | 33.15 | 33.15 | 32.76 | 32.85 | 222800 |
| 2005-06-07 | 32.94 | 33.01 | 32.67 | 32.71 | 187800 |
| 2005-06-08 | 32.71 | 33.15 | 32.71 | 32.89 | 250400 |
| 2005-06-09 | 32.88 | 33.01 | 32.55 | 32.90 | 426000 |
| 2005-06-10 | 32.90 | 33.02 | 32.49 | 32.67 | 105000 |
| 2005-06-13 | 32.60 | 32.63 | 32.06 | 32.19 | 173400 |
| 2005-06-14 | 32.12 | 32.48 | 31.83 | 32.44 | 278200 |
| 2005-06-15 | 32.69 | 32.69 | 32.18 | 32.38 | 154200 |
| 2005-06-16 | 32.35 | 32.57 | 32.18 | 32.57 | 199400 |
| 2005-06-17 | 32.56 | 32.58 | 32.17 | 32.50 | 287800 |
| 2005-06-20 | 32.98 | 33.84 | 32.98 | 33.75 | 880600 |
| 2005-06-21 | 33.82 | 33.96 | 33.39 | 33.52 | 241200 |
| 2005-06-22 | 33.60 | 33.75 | 33.10 | 33.37 | 292800 |
| 2005-06-23 | 33.37 | 33.50 | 33.01 | 33.07 | 255800 |
| 2005-06-24 | 33.03 | 33.10 | 32.71 | 32.94 | 248200 |
| 2005-06-27 | 32.90 | 32.95 | 32.45 | 32.52 | 174600 |
| 2005-06-28 | 32.57 | 33.16 | 32.57 | 32.92 | 129400 |
| 2005-06-29 | 32.98 | 33.01 | 32.77 | 33.00 | 115400 |
| 2005-06-30 | 32.98 | 33.09 | 32.83 | 32.85 | 134200 |
| 2005-07-01 | 32.93 | 33.12 | 32.71 | 32.82 | 110800 |
| 2005-07-05 | 32.78 | 32.93 | 32.69 | 32.84 | 219400 |
| 2005-07-06 | 32.80 | 32.94 | 32.67 | 32.70 | 131000 |
| 2005-07-07 | 32.23 | 32.60 | 31.74 | 32.51 | 450000 |
| 2005-07-08 | 32.51 | 33.18 | 32.48 | 32.95 | 181000 |
| 2005-07-11 | 32.85 | 33.55 | 32.85 | 33.55 | 164400 |
| 2005-07-12 | 33.54 | 33.54 | 33.25 | 33.32 | 229600 |
| 2005-07-13 | 33.34 | 33.52 | 33.18 | 33.35 | 262000 |
| 2005-07-14 | 33.43 | 33.49 | 32.83 | 33.00 | 156000 |
| 2005-07-15 | 32.98 | 33.16 | 32.63 | 32.65 | 196800 |
| 2005-07-18 | 32.63 | 32.93 | 32.63 | 32.90 | 160200 |
| 2005-07-19 | 32.95 | 33.20 | 32.84 | 32.92 | 107000 |
| 2005-07-20 | 32.90 | 33.32 | 32.73 | 33.28 | 138400 |
| 2005-07-21 | 33.27 | 33.33 | 32.70 | 32.72 | 107400 |
| 2005-07-22 | 32.74 | 32.83 | 32.40 | 32.49 | 140800 |
| 2005-07-25 | 32.51 | 32.58 | 32.09 | 32.09 | 204600 |
| 2005-07-26 | 32.23 | 32.55 | 31.65 | 32.10 | 548400 |
| 2005-07-27 | 32.15 | 32.72 | 31.77 | 32.55 | 394800 |
| 2005-07-28 | 32.63 | 33.69 | 32.63 | 33.51 | 305800 |
| 2005-07-29 | 33.52 | 33.74 | 33.07 | 33.16 | 164600 |
| 2005-08-01 | 33.16 | 33.58 | 32.83 | 32.91 | 216400 |
| 2005-08-02 | 32.91 | 33.33 | 32.84 | 33.33 | 186600 |
| 2005-08-03 | 33.23 | 33.66 | 33.18 | 33.21 | 179800 |
| 2005-08-04 | 33.00 | 33.07 | 32.55 | 32.58 | 99200 |
| 2005-08-05 | 32.63 | 32.75 | 32.27 | 32.50 | 337800 |
| 2005-08-08 | 32.50 | 32.72 | 32.48 | 32.60 | 156600 |
| 2005-08-09 | 32.63 | 32.78 | 32.55 | 32.65 | 292200 |
| 2005-08-10 | 32.70 | 33.00 | 32.57 | 32.66 | 242200 |
| 2005-08-11 | 32.66 | 32.67 | 32.18 | 32.57 | 152200 |
| 2005-08-12 | 32.58 | 32.65 | 32.01 | 32.11 | 176800 |
| 2005-08-15 | 32.18 | 32.58 | 32.10 | 32.50 | 174600 |
| 2005-08-16 | 32.52 | 32.54 | 32.14 | 32.30 | 144200 |
| 2005-08-17 | 32.32 | 32.45 | 32.00 | 32.23 | 168000 |
| 2005-08-18 | 32.23 | 32.27 | 32.08 | 32.19 | 94200 |
| 2005-08-19 | 32.17 | 32.34 | 32.09 | 32.18 | 46600 |
| 2005-08-22 | 32.13 | 32.53 | 31.91 | 32.18 | 148600 |
| 2005-08-23 | 32.08 | 32.12 | 31.89 | 31.97 | 121400 |
| 2005-08-24 | 32.00 | 32.10 | 31.74 | 31.75 | 111000 |
| 2005-08-25 | 31.63 | 32.87 | 31.63 | 32.65 | 190800 |
| 2005-08-26 | 32.63 | 32.63 | 31.95 | 32.05 | 73600 |
| 2005-08-29 | 31.78 | 31.78 | 31.10 | 31.44 | 120600 |
| 2005-08-30 | 31.10 | 31.16 | 30.31 | 31.04 | 256600 |
| 2005-08-31 | 30.98 | 30.99 | 30.50 | 30.70 | 302000 |
| 2005-09-01 | 30.63 | 30.71 | 30.51 | 30.55 | 272400 |
| 2005-09-02 | 30.54 | 30.55 | 30.07 | 30.13 | 173200 |
| 2005-09-06 | 30.18 | 30.59 | 30.15 | 30.43 | 344800 |
| 2005-09-07 | 30.45 | 31.67 | 30.45 | 31.55 | 212200 |
| 2005-09-08 | 31.44 | 31.67 | 31.12 | 31.53 | 163800 |
| 2005-09-09 | 31.55 | 31.66 | 31.40 | 31.49 | 115800 |
| 2005-09-12 | 31.49 | 31.65 | 31.20 | 31.45 | 96600 |
| 2005-09-13 | 31.25 | 31.27 | 30.74 | 30.93 | 98400 |
| 2005-09-14 | 30.91 | 31.35 | 30.89 | 30.97 | 131400 |
| 2005-09-15 | 31.09 | 31.43 | 30.68 | 30.70 | 120800 |
| 2005-09-16 | 30.83 | 31.28 | 30.83 | 31.20 | 132800 |
| 2005-09-19 | 31.20 | 31.49 | 30.90 | 31.14 | 108600 |
| 2005-09-20 | 31.14 | 31.14 | 30.50 | 30.60 | 365200 |
| 2005-09-21 | 30.60 | 30.73 | 30.04 | 30.14 | 264000 |
| 2005-09-22 | 29.98 | 30.83 | 29.65 | 30.73 | 290200 |
| 2005-09-23 | 30.68 | 31.10 | 30.36 | 30.98 | 121600 |
| 2005-09-26 | 30.93 | 31.65 | 30.91 | 31.13 | 271200 |
| 2005-09-27 | 31.10 | 31.19 | 30.89 | 30.99 | 138200 |
| 2005-09-28 | 30.94 | 31.24 | 30.25 | 30.26 | 279800 |
| 2005-09-29 | 30.27 | 30.60 | 29.91 | 30.60 | 385600 |
| 2005-09-30 | 30.50 | 32.62 | 30.50 | 32.32 | 700200 |
| 2005-10-03 | 32.32 | 32.70 | 32.14 | 32.50 | 332000 |
| 2005-10-04 | 32.50 | 33.01 | 32.48 | 32.86 | 397400 |
| 2005-10-05 | 32.72 | 32.73 | 32.22 | 32.36 | 260600 |
| 2005-10-06 | 32.36 | 32.68 | 32.06 | 32.31 | 255000 |
| 2005-10-07 | 32.25 | 32.64 | 31.79 | 32.52 | 259400 |
| 2005-10-10 | 32.65 | 32.68 | 32.05 | 32.14 | 256200 |
| 2005-10-11 | 32.20 | 32.90 | 32.20 | 32.87 | 614600 |
| 2005-10-12 | 32.83 | 33.00 | 32.08 | 32.35 | 310200 |
| 2005-10-13 | 32.35 | 32.54 | 32.03 | 32.35 | 158400 |
| 2005-10-14 | 32.48 | 32.98 | 32.48 | 32.89 | 149800 |
| 2005-10-17 | 33.00 | 33.11 | 32.74 | 33.05 | 221200 |
| 2005-10-18 | 32.95 | 32.95 | 32.19 | 32.30 | 155000 |
| 2005-10-19 | 32.38 | 33.13 | 32.31 | 33.05 | 269800 |
| 2005-10-20 | 33.13 | 33.31 | 32.73 | 32.88 | 143000 |
| 2005-10-21 | 32.91 | 33.33 | 32.82 | 33.15 | 200800 |
| 2005-10-24 | 33.10 | 34.00 | 33.00 | 33.88 | 235800 |
| 2005-10-25 | 33.63 | 33.87 | 33.02 | 33.71 | 248300 |
| 2005-10-26 | 33.72 | 33.83 | 32.12 | 33.04 | 238200 |
| 2005-10-27 | 33.10 | 33.27 | 32.31 | 32.45 | 197900 |
| 2005-10-28 | 32.55 | 32.85 | 31.47 | 32.70 | 313300 |
| 2005-10-31 | 32.69 | 33.63 | 32.69 | 33.09 | 408600 |
| 2005-11-01 | 32.95 | 33.40 | 32.74 | 33.19 | 154700 |
| 2005-11-02 | 33.10 | 33.94 | 33.01 | 33.86 | 218200 |
| 2005-11-03 | 33.75 | 34.22 | 33.54 | 33.81 | 199200 |
| 2005-11-04 | 33.82 | 33.88 | 33.38 | 33.84 | 210600 |
| 2005-11-07 | 34.20 | 34.22 | 33.76 | 33.95 | 198200 |
| 2005-11-08 | 33.95 | 34.22 | 33.75 | 34.00 | 451200 |
| 2005-11-09 | 34.10 | 34.59 | 33.86 | 33.99 | 146500 |
| 2005-11-10 | 33.96 | 34.85 | 33.96 | 34.61 | 191600 |
| 2005-11-11 | 34.75 | 34.93 | 34.35 | 34.50 | 190200 |
| 2005-11-14 | 34.50 | 35.06 | 34.41 | 34.87 | 295400 |
| 2005-11-15 | 34.75 | 35.50 | 34.70 | 35.21 | 304100 |
| 2005-11-16 | 35.30 | 35.40 | 34.85 | 35.05 | 149500 |
| 2005-11-17 | 35.10 | 35.27 | 34.85 | 35.20 | 220100 |
| 2005-11-18 | 35.25 | 35.72 | 35.22 | 35.65 | 213300 |
| 2005-11-21 | 35.65 | 36.17 | 35.40 | 36.17 | 192900 |
| 2005-11-22 | 36.17 | 36.37 | 35.85 | 36.14 | 188900 |
| 2005-11-23 | 36.00 | 36.47 | 35.97 | 36.30 | 110400 |
| 2005-11-25 | 36.20 | 36.20 | 35.82 | 36.00 | 56100 |
| 2005-11-28 | 36.10 | 36.10 | 35.80 | 36.06 | 160100 |
| 2005-11-29 | 36.11 | 36.58 | 36.06 | 36.27 | 129800 |
| 2005-11-30 | 36.35 | 36.99 | 35.96 | 36.23 | 281500 |
| 2005-12-01 | 36.36 | 36.99 | 35.52 | 36.40 | 437300 |
| 2005-12-02 | 36.55 | 37.20 | 36.45 | 37.19 | 123600 |
| 2005-12-05 | 37.12 | 37.35 | 36.59 | 37.18 | 373300 |
| 2005-12-06 | 37.20 | 37.49 | 36.80 | 37.01 | 291700 |
| 2005-12-07 | 37.02 | 37.44 | 37.00 | 37.22 | 205500 |
| 2005-12-08 | 37.20 | 38.00 | 37.10 | 37.68 | 343000 |
| 2005-12-09 | 37.68 | 38.36 | 37.64 | 38.02 | 389700 |
| 2005-12-12 | 38.15 | 39.10 | 38.15 | 38.76 | 349000 |
| 2005-12-13 | 38.77 | 39.20 | 38.28 | 38.70 | 419600 |
| 2005-12-14 | 38.55 | 38.90 | 38.39 | 38.60 | 199500 |
| 2005-12-15 | 38.59 | 38.78 | 38.36 | 38.55 | 173800 |
| 2005-12-16 | 38.77 | 39.21 | 38.50 | 38.91 | 502500 |
| 2005-12-19 | 38.94 | 39.03 | 38.00 | 38.23 | 327000 |
| 2005-12-20 | 38.20 | 39.20 | 38.13 | 39.16 | 406900 |
| 2005-12-21 | 39.17 | 40.19 | 39.17 | 39.86 | 275000 |
| 2005-12-22 | 40.30 | 41.08 | 40.26 | 41.02 | 459400 |
| 2005-12-23 | 41.02 | 41.38 | 41.01 | 41.37 | 213600 |
| 2005-12-27 | 41.64 | 42.17 | 41.44 | 42.05 | 367500 |
| 2005-12-28 | 42.03 | 42.05 | 41.53 | 41.74 | 220700 |
| 2005-12-29 | 41.75 | 42.56 | 41.75 | 42.14 | 391100 |
| 2005-12-30 | 42.00 | 42.31 | 41.56 | 41.76 | 290900 |
| 2006-01-03 | 42.14 | 43.47 | 41.90 | 43.33 | 398100 |
| 2006-01-04 | 43.20 | 43.65 | 42.92 | 43.13 | 418400 |
| 2006-01-05 | 43.13 | 43.44 | 42.94 | 43.35 | 331000 |
| 2006-01-06 | 43.80 | 43.83 | 43.26 | 43.45 | 369300 |
| 2006-01-09 | 43.36 | 43.70 | 43.08 | 43.19 | 338000 |
| 2006-01-10 | 43.13 | 43.85 | 42.90 | 43.65 | 353900 |
| 2006-01-11 | 43.70 | 44.47 | 43.54 | 44.33 | 390200 |
| 2006-01-12 | 44.37 | 44.63 | 44.08 | 44.29 | 293700 |
| 2006-01-13 | 44.30 | 44.99 | 44.25 | 44.80 | 243700 |
| 2006-01-17 | 44.80 | 44.94 | 44.08 | 44.17 | 386800 |
| 2006-01-18 | 44.17 | 45.34 | 44.17 | 44.90 | 269600 |
| 2006-01-19 | 44.90 | 45.59 | 44.88 | 45.40 | 254300 |
| 2006-01-20 | 45.45 | 45.95 | 45.25 | 45.58 | 305900 |
| 2006-01-23 | 45.70 | 46.31 | 45.59 | 46.02 | 665900 |
| 2006-01-24 | 46.15 | 47.25 | 46.09 | 47.01 | 586900 |
| 2006-01-25 | 47.05 | 47.51 | 46.81 | 47.30 | 505600 |
| 2006-01-26 | 46.73 | 46.81 | 45.86 | 46.11 | 748800 |
| 2006-01-27 | 46.35 | 47.09 | 46.15 | 47.05 | 379900 |
| 2006-01-30 | 46.95 | 47.15 | 46.81 | 47.03 | 405900 |
| 2006-01-31 | 46.90 | 47.53 | 46.88 | 47.53 | 358800 |
| 2006-02-01 | 47.55 | 47.90 | 47.22 | 47.47 | 363800 |
| 2006-02-02 | 47.51 | 47.80 | 47.28 | 47.73 | 207100 |
| 2006-02-03 | 47.63 | 47.71 | 46.71 | 47.30 | 353500 |
| 2006-02-06 | 47.35 | 47.95 | 47.35 | 47.82 | 257000 |
| 2006-02-07 | 47.85 | 47.85 | 47.08 | 47.38 | 241100 |
| 2006-02-08 | 47.37 | 47.63 | 47.15 | 47.37 | 302000 |
| 2006-02-09 | 47.81 | 48.81 | 47.54 | 48.55 | 401200 |
| 2006-02-10 | 48.57 | 48.95 | 48.48 | 48.75 | 339800 |
| 2006-02-13 | 48.70 | 49.05 | 48.39 | 48.82 | 284300 |
| 2006-02-14 | 48.95 | 49.15 | 48.16 | 48.73 | 300800 |
| 2006-02-15 | 47.40 | 47.41 | 44.88 | 45.88 | 1588200 |
| 2006-02-16 | 44.27 | 45.25 | 40.77 | 41.48 | 1975200 |
| 2006-02-17 | 41.52 | 42.99 | 41.25 | 42.35 | 802600 |
| 2006-02-21 | 41.25 | 42.50 | 41.11 | 42.21 | 484900 |
| 2006-02-22 | 42.05 | 42.90 | 41.82 | 42.80 | 375900 |
| 2006-02-23 | 42.70 | 43.87 | 42.61 | 43.59 | 455400 |
| 2006-02-24 | 43.50 | 44.21 | 43.44 | 43.72 | 335600 |
| 2006-02-27 | 43.75 | 44.84 | 43.75 | 44.54 | 449000 |
| 2006-02-28 | 44.45 | 44.63 | 44.19 | 44.53 | 426100 |
| 2006-03-01 | 44.51 | 45.05 | 44.27 | 45.02 | 280100 |
| 2006-03-02 | 44.60 | 44.98 | 44.16 | 44.67 | 373100 |
| 2006-03-03 | 44.66 | 45.21 | 44.41 | 44.61 | 335200 |
| 2006-03-06 | 44.60 | 45.05 | 44.13 | 44.22 | 342100 |
| 2006-03-07 | 44.21 | 44.21 | 43.62 | 43.74 | 341600 |
| 2006-03-08 | 43.75 | 43.96 | 43.26 | 43.77 | 289500 |
| 2006-03-09 | 43.97 | 45.01 | 43.94 | 44.90 | 340500 |
| 2006-03-10 | 44.90 | 45.15 | 44.55 | 45.01 | 289000 |
| 2006-03-13 | 45.01 | 45.19 | 44.74 | 44.81 | 153800 |
| 2006-03-14 | 44.44 | 44.92 | 44.16 | 44.70 | 286800 |
| 2006-03-15 | 44.63 | 45.05 | 44.39 | 44.91 | 240500 |
| 2006-03-16 | 44.90 | 45.19 | 44.41 | 44.94 | 381300 |
| 2006-03-17 | 44.84 | 45.38 | 44.71 | 45.20 | 176900 |
| 2006-03-20 | 45.11 | 45.47 | 44.70 | 45.00 | 159600 |
| 2006-03-21 | 44.85 | 45.60 | 44.80 | 45.45 | 248200 |
| 2006-03-22 | 45.35 | 45.99 | 45.15 | 45.86 | 233300 |
| 2006-03-23 | 45.86 | 45.95 | 45.36 | 45.46 | 110700 |
| 2006-03-24 | 45.44 | 45.63 | 45.28 | 45.37 | 165800 |
| 2006-03-27 | 45.20 | 45.73 | 45.17 | 45.54 | 174400 |
| 2006-03-28 | 45.45 | 45.73 | 45.22 | 45.24 | 379600 |
| 2006-03-29 | 45.23 | 45.91 | 44.94 | 45.70 | 235900 |
| 2006-03-30 | 45.55 | 46.17 | 45.48 | 46.14 | 261400 |
| 2006-03-31 | 46.21 | 46.49 | 45.54 | 45.78 | 367600 |
| 2006-04-03 | 45.90 | 46.20 | 45.73 | 45.75 | 210000 |
| 2006-04-04 | 45.69 | 45.95 | 45.35 | 45.90 | 139400 |
| 2006-04-05 | 45.76 | 46.04 | 45.50 | 45.70 | 187600 |
| 2006-04-06 | 45.70 | 46.60 | 45.60 | 46.56 | 200200 |
| 2006-04-07 | 46.55 | 46.88 | 45.92 | 46.05 | 164200 |
| 2006-04-10 | 46.00 | 46.51 | 45.69 | 45.92 | 350000 |
| 2006-04-11 | 46.00 | 46.30 | 45.53 | 45.78 | 206200 |
| 2006-04-12 | 45.85 | 46.07 | 45.51 | 45.69 | 106000 |
| 2006-04-13 | 45.60 | 45.76 | 45.34 | 45.53 | 236500 |
| 2006-04-17 | 44.90 | 45.95 | 44.90 | 45.52 | 196700 |
| 2006-04-18 | 45.45 | 46.19 | 45.45 | 45.76 | 175300 |
| 2006-04-19 | 45.65 | 46.13 | 45.49 | 45.99 | 171400 |
| 2006-04-20 | 45.98 | 46.60 | 45.91 | 46.55 | 198500 |
| 2006-04-21 | 46.58 | 46.63 | 46.20 | 46.59 | 147700 |
| 2006-04-24 | 46.50 | 46.58 | 46.05 | 46.18 | 167700 |
| 2006-04-25 | 46.30 | 47.20 | 46.28 | 46.76 | 340500 |
| 2006-04-26 | 48.25 | 50.42 | 48.25 | 50.01 | 799700 |
| 2006-04-27 | 50.01 | 52.95 | 50.01 | 52.48 | 786700 |
| 2006-04-28 | 52.67 | 54.11 | 52.67 | 53.53 | 526400 |
| 2006-05-01 | 53.73 | 53.97 | 52.40 | 52.67 | 339000 |
| 2006-05-02 | 52.75 | 52.90 | 52.40 | 52.64 | 190300 |
| 2006-05-03 | 52.50 | 53.94 | 52.50 | 53.55 | 400300 |
| 2006-05-04 | 53.65 | 54.70 | 53.65 | 54.61 | 351500 |
| 2006-05-05 | 54.55 | 55.65 | 54.55 | 55.65 | 269900 |
| 2006-05-08 | 55.50 | 56.10 | 55.48 | 56.00 | 412600 |
| 2006-05-09 | 56.05 | 56.77 | 55.89 | 56.73 | 502300 |
| 2006-05-10 | 56.40 | 57.07 | 56.37 | 56.97 | 426000 |
| 2006-05-11 | 57.06 | 57.38 | 55.85 | 56.25 | 371000 |
| 2006-05-12 | 56.10 | 56.10 | 54.77 | 55.10 | 364300 |
| 2006-05-15 | 55.10 | 55.65 | 55.00 | 55.56 | 121000 |
| 2006-05-16 | 55.50 | 55.81 | 55.05 | 55.33 | 252200 |
| 2006-05-17 | 55.15 | 55.15 | 54.39 | 54.45 | 257100 |
| 2006-05-18 | 54.48 | 54.85 | 53.62 | 53.66 | 194000 |
| 2006-05-19 | 53.80 | 54.28 | 53.47 | 53.88 | 317900 |
| 2006-05-22 | 53.88 | 53.88 | 52.89 | 53.40 | 255200 |
| 2006-05-23 | 53.49 | 54.16 | 53.48 | 53.68 | 279500 |
| 2006-05-24 | 53.70 | 54.00 | 52.27 | 52.78 | 393100 |
| 2006-05-25 | 52.85 | 53.50 | 52.68 | 53.34 | 238300 |
| 2006-05-26 | 53.40 | 54.00 | 53.05 | 53.65 | 260700 |
| 2006-05-30 | 53.45 | 53.45 | 52.73 | 53.35 | 185800 |
| 2006-05-31 | 53.30 | 54.07 | 53.22 | 54.07 | 304200 |
| 2006-06-01 | 54.20 | 55.34 | 54.19 | 55.32 | 411700 |
| 2006-06-02 | 55.40 | 56.18 | 55.32 | 55.84 | 206000 |
| 2006-06-05 | 55.75 | 55.94 | 55.03 | 55.26 | 223900 |
| 2006-06-06 | 55.50 | 55.54 | 54.40 | 54.69 | 213800 |
| 2006-06-07 | 54.60 | 55.23 | 54.17 | 54.73 | 175500 |
| 2006-06-08 | 54.65 | 54.65 | 52.82 | 53.73 | 268700 |
| 2006-06-09 | 53.64 | 54.43 | 53.64 | 53.80 | 184200 |
| 2006-06-12 | 53.85 | 54.08 | 53.00 | 53.00 | 137200 |
| 2006-06-13 | 52.90 | 53.20 | 51.70 | 52.15 | 450800 |
| 2006-06-14 | 52.10 | 52.40 | 51.38 | 51.70 | 457500 |
| 2006-06-15 | 51.80 | 53.04 | 51.80 | 53.03 | 392100 |
| 2006-06-16 | 52.95 | 53.86 | 52.91 | 53.56 | 188300 |
| 2006-06-19 | 53.63 | 54.00 | 52.32 | 52.80 | 326700 |
| 2006-06-20 | 52.90 | 53.25 | 52.51 | 53.03 | 258500 |
| 2006-06-21 | 53.15 | 54.62 | 53.00 | 54.21 | 397200 |
| 2006-06-22 | 54.21 | 54.68 | 53.92 | 54.46 | 210900 |
| 2006-06-23 | 54.60 | 56.06 | 54.54 | 55.55 | 290000 |
| 2006-06-26 | 55.45 | 56.00 | 55.43 | 55.75 | 265400 |
| 2006-06-27 | 55.70 | 56.40 | 55.68 | 55.76 | 394400 |
| 2006-06-28 | 55.41 | 56.50 | 55.41 | 56.41 | 302400 |
| 2006-06-29 | 56.54 | 59.60 | 56.41 | 59.55 | 855900 |
| 2006-06-30 | 60.30 | 61.38 | 60.30 | 60.60 | 571500 |
| 2006-07-03 | 60.47 | 61.10 | 60.47 | 61.00 | 92500 |
| 2006-07-05 | 60.70 | 60.70 | 59.76 | 60.23 | 293900 |
| 2006-07-06 | 60.45 | 61.08 | 60.37 | 60.74 | 185400 |
| 2006-07-07 | 60.67 | 60.77 | 60.08 | 60.26 | 215100 |
| 2006-07-10 | 60.26 | 61.45 | 60.20 | 61.36 | 297800 |
| 2006-07-11 | 61.43 | 61.65 | 60.31 | 61.62 | 252400 |
| 2006-07-12 | 61.49 | 61.75 | 60.28 | 60.45 | 251300 |
| 2006-07-13 | 60.21 | 60.21 | 58.51 | 58.80 | 412000 |
| 2006-07-14 | 58.60 | 58.60 | 57.28 | 57.38 | 514300 |
| 2006-07-17 | 57.28 | 57.96 | 56.82 | 57.81 | 380600 |
| 2006-07-18 | 57.85 | 58.49 | 57.16 | 58.20 | 321700 |
| 2006-07-19 | 58.33 | 60.15 | 58.33 | 59.70 | 267500 |
| 2006-07-20 | 59.63 | 59.70 | 57.94 | 58.00 | 201500 |
| 2006-07-21 | 57.87 | 57.87 | 56.27 | 56.55 | 442600 |
| 2006-07-24 | 57.03 | 57.70 | 56.55 | 57.50 | 531900 |
| 2006-07-25 | 57.35 | 58.88 | 56.88 | 58.85 | 540000 |
| 2006-07-26 | 49.82 | 50.04 | 43.56 | 44.20 | 5729900 |
| 2006-07-27 | 43.70 | 43.82 | 42.30 | 42.60 | 1747300 |
| 2006-07-28 | 42.75 | 43.70 | 42.25 | 42.96 | 725000 |
| 2006-07-31 | 42.96 | 42.96 | 42.03 | 42.62 | 594500 |
| 2006-08-01 | 42.62 | 43.14 | 41.84 | 42.50 | 422000 |
| 2006-08-02 | 42.57 | 43.36 | 42.25 | 42.80 | 471100 |
| 2006-08-03 | 42.30 | 42.45 | 41.09 | 41.93 | 650300 |
| 2006-08-04 | 42.10 | 42.57 | 41.25 | 41.65 | 587400 |
| 2006-08-07 | 41.49 | 41.52 | 40.05 | 40.20 | 674300 |
| 2006-08-08 | 40.39 | 40.39 | 38.80 | 39.20 | 840700 |
| 2006-08-09 | 39.50 | 40.13 | 38.08 | 38.11 | 1121100 |
| 2006-08-10 | 37.64 | 38.37 | 37.34 | 38.15 | 763400 |
| 2006-08-11 | 38.25 | 38.38 | 37.64 | 37.82 | 275900 |
| 2006-08-14 | 38.15 | 38.68 | 37.53 | 37.78 | 372100 |
| 2006-08-15 | 38.00 | 38.33 | 37.49 | 38.01 | 431400 |
| 2006-08-16 | 38.24 | 38.77 | 37.94 | 38.50 | 655600 |
| 2006-08-17 | 38.53 | 39.15 | 37.91 | 37.91 | 554400 |
| 2006-08-18 | 38.00 | 38.04 | 37.28 | 37.91 | 368200 |
| 2006-08-21 | 37.86 | 37.86 | 37.10 | 37.48 | 158200 |
| 2006-08-22 | 37.24 | 37.53 | 36.68 | 36.79 | 240100 |
| 2006-08-23 | 36.99 | 37.05 | 36.16 | 36.64 | 168000 |
| 2006-08-24 | 36.74 | 36.89 | 36.04 | 36.18 | 222600 |
| 2006-08-25 | 36.00 | 36.20 | 35.54 | 35.62 | 256100 |
| 2006-08-28 | 35.26 | 37.99 | 35.26 | 37.45 | 604900 |
| 2006-08-29 | 37.45 | 37.69 | 36.77 | 36.99 | 436700 |
| 2006-08-30 | 37.02 | 38.45 | 36.85 | 38.21 | 486500 |
| 2006-08-31 | 38.14 | 38.97 | 37.45 | 37.91 | 469200 |
| 2006-09-01 | 38.00 | 38.67 | 37.98 | 38.25 | 506400 |
| 2006-09-05 | 38.45 | 39.59 | 38.25 | 39.48 | 693000 |
| 2006-09-06 | 39.23 | 39.27 | 38.18 | 39.16 | 829700 |
| 2006-09-07 | 39.15 | 39.95 | 39.07 | 39.78 | 899000 |
| 2006-09-08 | 40.60 | 41.66 | 40.50 | 41.39 | 922900 |
| 2006-09-11 | 41.36 | 41.92 | 40.39 | 41.71 | 449900 |
| 2006-09-12 | 41.72 | 43.22 | 41.61 | 42.90 | 690000 |
| 2006-09-13 | 42.91 | 43.04 | 41.95 | 42.28 | 301700 |
| 2006-09-14 | 41.95 | 42.93 | 41.89 | 42.71 | 203100 |
| 2006-09-15 | 42.80 | 43.15 | 42.49 | 42.68 | 262800 |
| 2006-09-18 | 42.67 | 42.67 | 41.56 | 41.82 | 411800 |
| 2006-09-19 | 41.82 | 42.42 | 41.16 | 42.21 | 605000 |
| 2006-09-20 | 42.22 | 42.85 | 42.21 | 42.70 | 215900 |
| 2006-09-21 | 42.65 | 43.21 | 42.50 | 42.84 | 327500 |
| 2006-09-22 | 42.75 | 42.81 | 41.81 | 42.10 | 430500 |
| 2006-09-25 | 42.05 | 42.44 | 41.70 | 42.26 | 252500 |
| 2006-09-26 | 42.14 | 42.31 | 40.99 | 41.10 | 775100 |
| 2006-09-27 | 41.00 | 42.04 | 40.91 | 41.64 | 353600 |
| 2006-09-28 | 41.61 | 41.90 | 41.10 | 41.26 | 154900 |
| 2006-09-29 | 41.20 | 41.80 | 40.90 | 40.90 | 394000 |
| 2006-10-02 | 40.94 | 41.35 | 40.34 | 40.59 | 472100 |
| 2006-10-03 | 40.45 | 41.00 | 40.00 | 40.56 | 680800 |
| 2006-10-04 | 40.40 | 41.00 | 40.40 | 40.96 | 420900 |
| 2006-10-05 | 40.86 | 41.50 | 40.61 | 41.38 | 391400 |
| 2006-10-06 | 41.34 | 41.34 | 40.60 | 40.75 | 390600 |
| 2006-10-09 | 40.75 | 41.13 | 40.34 | 40.60 | 518000 |
| 2006-10-10 | 40.55 | 40.87 | 40.06 | 40.32 | 506800 |
| 2006-10-11 | 40.22 | 40.39 | 39.90 | 40.05 | 714800 |
| 2006-10-12 | 40.09 | 40.95 | 40.09 | 40.30 | 283700 |
| 2006-10-13 | 40.28 | 41.69 | 40.26 | 41.53 | 365800 |
| 2006-10-16 | 41.53 | 42.03 | 40.95 | 41.82 | 404300 |
| 2006-10-17 | 41.80 | 42.67 | 41.53 | 42.32 | 335400 |
| 2006-10-18 | 42.35 | 42.80 | 41.85 | 42.02 | 146100 |
| 2006-10-19 | 41.90 | 42.18 | 40.80 | 40.97 | 291700 |
| 2006-10-20 | 40.99 | 41.45 | 40.76 | 41.00 | 192700 |
| 2006-10-23 | 40.90 | 41.23 | 40.53 | 40.70 | 275000 |
| 2006-10-24 | 40.55 | 40.80 | 40.15 | 40.40 | 256200 |
| 2006-10-25 | 40.35 | 40.85 | 40.29 | 40.70 | 204300 |
| 2006-10-26 | 41.15 | 41.15 | 40.39 | 40.86 | 544200 |
| 2006-10-27 | 40.76 | 41.04 | 40.36 | 40.37 | 294700 |
| 2006-10-30 | 40.43 | 40.48 | 39.50 | 40.14 | 734900 |
| 2006-10-31 | 42.25 | 43.17 | 41.00 | 41.92 | 1268200 |
| 2006-11-01 | 41.85 | 42.39 | 41.70 | 42.07 | 598500 |
| 2006-11-02 | 42.00 | 42.23 | 41.45 | 42.11 | 374000 |
| 2006-11-03 | 42.11 | 42.33 | 41.35 | 41.55 | 424000 |
| 2006-11-06 | 42.60 | 44.17 | 42.45 | 43.79 | 673700 |
| 2006-11-07 | 43.65 | 44.16 | 43.34 | 44.00 | 712200 |
| 2006-11-08 | 43.97 | 45.74 | 43.71 | 45.59 | 696300 |
| 2006-11-09 | 45.59 | 45.74 | 44.68 | 44.87 | 483700 |
| 2006-11-10 | 44.70 | 45.80 | 44.57 | 45.55 | 279800 |
| 2006-11-13 | 45.40 | 46.23 | 45.33 | 46.14 | 383100 |
| 2006-11-14 | 46.10 | 46.16 | 44.85 | 45.23 | 430400 |
| 2006-11-15 | 45.12 | 46.09 | 45.00 | 45.75 | 142800 |
| 2006-11-16 | 45.87 | 46.28 | 45.45 | 45.94 | 181900 |
| 2006-11-17 | 45.80 | 45.80 | 45.04 | 45.21 | 247900 |
| 2006-11-20 | 45.11 | 46.58 | 45.11 | 46.30 | 278900 |
| 2006-11-21 | 46.30 | 46.65 | 46.15 | 46.44 | 197700 |
| 2006-11-22 | 46.64 | 47.07 | 46.12 | 46.91 | 193900 |
| 2006-11-24 | 46.83 | 46.95 | 46.60 | 46.90 | 58500 |
| 2006-11-27 | 46.88 | 47.60 | 45.79 | 46.08 | 255100 |
| 2006-11-28 | 46.08 | 46.20 | 45.51 | 45.95 | 369800 |
| 2006-11-29 | 46.03 | 46.50 | 45.62 | 45.72 | 231300 |
| 2006-11-30 | 45.73 | 46.00 | 45.09 | 45.60 | 398600 |
| 2006-12-01 | 45.45 | 45.58 | 44.44 | 45.11 | 246500 |
| 2006-12-04 | 45.21 | 45.96 | 45.20 | 45.75 | 414800 |
| 2006-12-05 | 45.75 | 45.82 | 45.05 | 45.26 | 266000 |
| 2006-12-06 | 45.18 | 45.73 | 44.98 | 45.32 | 137800 |
| 2006-12-07 | 45.31 | 45.73 | 44.53 | 44.70 | 269900 |
| 2006-12-08 | 44.51 | 45.18 | 44.51 | 44.65 | 124200 |
| 2006-12-11 | 44.55 | 45.35 | 44.55 | 44.99 | 124400 |
| 2006-12-12 | 44.80 | 45.08 | 43.70 | 43.89 | 196400 |
| 2006-12-13 | 44.09 | 44.36 | 42.12 | 42.86 | 794400 |
| 2006-12-14 | 42.86 | 43.45 | 42.65 | 42.87 | 306600 |
| 2006-12-15 | 43.21 | 43.24 | 42.32 | 42.45 | 233500 |
| 2006-12-18 | 42.54 | 42.75 | 42.03 | 42.31 | 389900 |
| 2006-12-19 | 41.95 | 42.33 | 41.91 | 42.19 | 302800 |
| 2006-12-20 | 42.10 | 42.46 | 41.92 | 41.94 | 227800 |
| 2006-12-21 | 42.09 | 42.44 | 41.69 | 41.82 | 257900 |
| 2006-12-22 | 41.71 | 42.25 | 41.35 | 41.88 | 196800 |
| 2006-12-26 | 41.70 | 41.97 | 41.35 | 41.65 | 154200 |
| 2006-12-27 | 41.75 | 42.26 | 41.75 | 42.20 | 105500 |
| 2006-12-28 | 42.00 | 42.23 | 41.59 | 42.10 | 140900 |
| 2006-12-29 | 42.01 | 42.44 | 41.90 | 42.10 | 156300 |
| 2007-01-03 | 42.05 | 42.73 | 41.69 | 42.22 | 415100 |
| 2007-01-04 | 41.80 | 42.35 | 41.27 | 42.24 | 387200 |
| 2007-01-05 | 42.13 | 42.16 | 41.36 | 41.61 | 230400 |
| 2007-01-08 | 41.47 | 42.10 | 41.25 | 41.75 | 164900 |
| 2007-01-09 | 41.95 | 42.16 | 41.47 | 41.70 | 192200 |
| 2007-01-10 | 42.36 | 43.82 | 42.09 | 43.41 | 477900 |
| 2007-01-11 | 43.62 | 44.44 | 43.46 | 44.15 | 290000 |
| 2007-01-12 | 44.15 | 44.20 | 43.50 | 43.85 | 171200 |
| 2007-01-16 | 43.85 | 44.40 | 43.85 | 44.28 | 161600 |
| 2007-01-17 | 44.20 | 44.30 | 43.55 | 43.81 | 267200 |
| 2007-01-18 | 43.70 | 43.86 | 42.50 | 42.66 | 279000 |
| 2007-01-19 | 42.55 | 43.17 | 42.48 | 43.09 | 281800 |
| 2007-01-22 | 42.90 | 43.36 | 42.59 | 43.11 | 255200 |
| 2007-01-23 | 43.05 | 43.28 | 42.66 | 42.77 | 203900 |
| 2007-01-24 | 42.85 | 43.92 | 42.80 | 42.85 | 237600 |
| 2007-01-25 | 43.61 | 43.85 | 42.51 | 42.76 | 265800 |
| 2007-01-26 | 42.56 | 42.87 | 41.25 | 41.91 | 436000 |
| 2007-01-29 | 41.70 | 42.33 | 41.70 | 41.95 | 329400 |
| 2007-01-30 | 42.00 | 42.22 | 41.53 | 41.92 | 239300 |
| 2007-01-31 | 42.00 | 42.44 | 41.66 | 42.29 | 319100 |
| 2007-02-01 | 42.80 | 42.95 | 42.03 | 42.56 | 345700 |
| 2007-02-02 | 42.50 | 42.63 | 41.97 | 41.98 | 202400 |
| 2007-02-05 | 42.01 | 42.16 | 41.38 | 41.82 | 386900 |
| 2007-02-06 | 41.76 | 41.98 | 41.44 | 41.74 | 171300 |
| 2007-02-07 | 41.69 | 41.89 | 41.40 | 41.58 | 178800 |
| 2007-02-08 | 41.63 | 42.11 | 41.36 | 41.92 | 258000 |
| 2007-02-09 | 41.93 | 41.93 | 40.13 | 40.30 | 448200 |
| 2007-02-12 | 40.45 | 41.10 | 39.60 | 40.22 | 512925 |
| 2007-02-13 | 40.10 | 40.77 | 40.10 | 40.77 | 460836 |
| 2007-02-14 | 37.35 | 38.71 | 36.37 | 37.28 | 1818559 |
| 2007-02-15 | 37.10 | 37.42 | 36.72 | 36.92 | 740000 |
| 2007-02-16 | 36.80 | 37.07 | 36.63 | 37.06 | 724800 |
| 2007-02-20 | 37.20 | 38.04 | 36.98 | 38.03 | 759600 |
| 2007-02-21 | 38.02 | 38.64 | 37.90 | 38.54 | 704700 |
| 2007-02-22 | 38.46 | 39.12 | 38.20 | 38.56 | 751600 |
| 2007-02-23 | 38.51 | 38.68 | 38.34 | 38.51 | 568200 |
| 2007-02-26 | 38.51 | 38.78 | 37.66 | 37.84 | 601817 |
| 2007-02-27 | 37.62 | 37.62 | 36.87 | 37.29 | 844600 |
| 2007-02-28 | 37.29 | 37.78 | 37.05 | 37.49 | 716900 |
| 2007-03-01 | 33.14 | 37.68 | 33.14 | 37.42 | 712027 |
| 2007-03-02 | 37.25 | 37.40 | 36.61 | 36.71 | 496400 |
| 2007-03-05 | 36.40 | 36.71 | 35.60 | 35.67 | 438700 |
| 2007-03-06 | 36.20 | 36.83 | 35.92 | 36.48 | 345500 |
| 2007-03-07 | 36.60 | 36.84 | 36.16 | 36.69 | 376300 |
| 2007-03-08 | 36.91 | 37.10 | 36.11 | 36.21 | 547600 |
| 2007-03-09 | 36.33 | 36.75 | 35.87 | 36.34 | 448700 |
| 2007-03-12 | 36.20 | 36.69 | 36.03 | 36.54 | 616800 |
| 2007-03-13 | 36.34 | 36.55 | 35.80 | 35.87 | 328600 |
| 2007-03-14 | 35.86 | 36.43 | 35.55 | 36.28 | 468200 |
| 2007-03-15 | 36.10 | 37.09 | 36.03 | 36.84 | 526900 |
| 2007-03-16 | 36.78 | 36.78 | 35.67 | 35.96 | 321200 |
| 2007-03-19 | 36.15 | 36.65 | 36.01 | 36.31 | 354000 |
| 2007-03-20 | 36.11 | 36.32 | 35.80 | 36.26 | 382600 |
| 2007-03-21 | 36.40 | 36.99 | 36.16 | 36.84 | 204500 |
| 2007-03-22 | 36.84 | 37.34 | 36.84 | 37.09 | 442200 |
| 2007-03-23 | 37.16 | 37.38 | 36.45 | 36.51 | 331900 |
| 2007-03-26 | 36.50 | 36.70 | 36.05 | 36.43 | 192200 |
| 2007-03-27 | 36.39 | 36.52 | 35.96 | 36.25 | 239300 |
| 2007-03-28 | 36.16 | 36.16 | 35.21 | 35.43 | 419900 |
| 2007-03-29 | 35.75 | 35.97 | 35.03 | 35.50 | 336100 |
| 2007-03-30 | 35.52 | 35.72 | 35.02 | 35.43 | 258900 |
| 2007-04-02 | 35.43 | 35.96 | 35.37 | 35.64 | 272800 |
| 2007-04-03 | 35.57 | 36.05 | 35.51 | 35.88 | 322500 |
| 2007-04-04 | 35.82 | 36.19 | 35.64 | 36.05 | 302200 |
| 2007-04-05 | 35.80 | 36.28 | 35.20 | 35.96 | 267600 |
| 2007-04-09 | 35.95 | 36.08 | 35.19 | 35.44 | 306200 |
| 2007-04-10 | 35.57 | 35.97 | 35.18 | 35.25 | 258600 |
| 2007-04-11 | 35.27 | 35.33 | 34.93 | 35.14 | 298300 |
| 2007-04-12 | 35.16 | 35.30 | 34.97 | 35.22 | 180800 |
| 2007-04-13 | 35.17 | 35.64 | 35.00 | 35.52 | 256700 |
| 2007-04-16 | 35.60 | 36.00 | 35.49 | 35.87 | 392300 |
| 2007-04-17 | 35.97 | 36.15 | 35.26 | 35.51 | 439600 |
| 2007-04-18 | 35.56 | 36.29 | 35.56 | 36.05 | 278900 |
| 2007-04-19 | 35.25 | 35.36 | 34.66 | 34.88 | 628200 |
| 2007-04-20 | 35.10 | 35.36 | 34.77 | 35.18 | 364200 |
| 2007-04-23 | 35.18 | 35.73 | 35.18 | 35.58 | 285000 |
| 2007-04-24 | 35.58 | 35.76 | 35.24 | 35.46 | 356600 |
| 2007-04-25 | 35.53 | 36.35 | 35.40 | 36.22 | 755800 |
| 2007-04-26 | 38.00 | 38.53 | 37.06 | 38.22 | 1123700 |
| 2007-04-27 | 38.18 | 38.97 | 37.84 | 38.58 | 998500 |
| 2007-04-30 | 38.60 | 38.60 | 37.50 | 37.64 | 873500 |
| 2007-05-01 | 37.78 | 38.02 | 37.23 | 37.61 | 439500 |
| 2007-05-02 | 37.77 | 38.37 | 37.69 | 38.33 | 359000 |
| 2007-05-03 | 38.50 | 38.69 | 38.18 | 38.37 | 219300 |
| 2007-05-04 | 38.47 | 38.52 | 38.02 | 38.30 | 235200 |
| 2007-05-07 | 38.28 | 38.28 | 37.73 | 37.99 | 226900 |
| 2007-05-08 | 37.75 | 38.30 | 37.32 | 37.77 | 258200 |
| 2007-05-09 | 37.76 | 38.43 | 37.50 | 38.35 | 233500 |
| 2007-05-10 | 38.26 | 38.37 | 37.39 | 37.53 | 472600 |
| 2007-05-11 | 37.59 | 38.24 | 37.34 | 38.00 | 214300 |
| 2007-05-14 | 38.00 | 38.03 | 37.26 | 37.49 | 152600 |
| 2007-05-15 | 37.42 | 37.86 | 37.12 | 37.66 | 345900 |
| 2007-05-16 | 37.86 | 38.02 | 37.67 | 37.92 | 326500 |
| 2007-05-17 | 37.80 | 38.12 | 37.71 | 38.05 | 392800 |
| 2007-05-18 | 38.00 | 38.21 | 37.78 | 38.14 | 279100 |
| 2007-05-21 | 38.30 | 38.41 | 38.12 | 38.34 | 230900 |
| 2007-05-22 | 38.62 | 39.47 | 38.59 | 39.27 | 520100 |
| 2007-05-23 | 39.28 | 39.81 | 39.26 | 39.43 | 313000 |
| 2007-05-24 | 39.43 | 39.50 | 38.64 | 38.78 | 376600 |
| 2007-05-25 | 38.70 | 38.98 | 38.43 | 38.88 | 167400 |
| 2007-05-29 | 39.00 | 39.39 | 38.95 | 39.10 | 346700 |
| 2007-05-30 | 39.10 | 39.80 | 39.00 | 39.72 | 257100 |
| 2007-05-31 | 39.76 | 40.32 | 39.64 | 40.32 | 373400 |
| 2007-06-01 | 40.40 | 41.42 | 40.40 | 41.39 | 338700 |
| 2007-06-04 | 41.39 | 42.04 | 41.33 | 42.01 | 381700 |
| 2007-06-05 | 41.93 | 41.93 | 41.30 | 41.68 | 340400 |
| 2007-06-06 | 41.26 | 41.52 | 40.93 | 41.46 | 340300 |
| 2007-06-07 | 41.37 | 41.62 | 40.38 | 40.39 | 370400 |
| 2007-06-08 | 40.41 | 40.79 | 40.36 | 40.56 | 169000 |
| 2007-06-11 | 40.56 | 40.56 | 39.96 | 40.15 | 271300 |
| 2007-06-12 | 40.08 | 40.22 | 39.84 | 39.84 | 295000 |
| 2007-06-13 | 39.89 | 40.24 | 39.68 | 40.19 | 256000 |
| 2007-06-14 | 40.17 | 40.35 | 39.96 | 40.08 | 173400 |
| 2007-06-15 | 40.31 | 40.98 | 40.08 | 40.57 | 143800 |
| 2007-06-18 | 40.69 | 40.69 | 40.09 | 40.42 | 283600 |
| 2007-06-19 | 40.30 | 40.77 | 40.30 | 40.60 | 110500 |
| 2007-06-20 | 40.60 | 40.64 | 39.97 | 39.97 | 177800 |
| 2007-06-21 | 40.13 | 40.17 | 39.75 | 40.05 | 148400 |
| 2007-06-22 | 40.00 | 40.06 | 39.60 | 39.60 | 419500 |
| 2007-06-25 | 39.57 | 39.86 | 39.39 | 39.64 | 233700 |
| 2007-06-26 | 39.80 | 40.05 | 39.55 | 39.73 | 287400 |
| 2007-06-27 | 39.50 | 39.81 | 39.37 | 39.60 | 191500 |
| 2007-06-28 | 39.43 | 39.74 | 39.30 | 39.59 | 225100 |
| 2007-06-29 | 39.63 | 39.90 | 39.38 | 39.52 | 300700 |
| 2007-07-02 | 39.39 | 40.39 | 39.31 | 40.30 | 377700 |
| 2007-07-03 | 40.25 | 40.25 | 39.68 | 39.68 | 231600 |
| 2007-07-05 | 42.96 | 43.95 | 42.15 | 42.60 | 1654400 |
| 2007-07-06 | 42.59 | 42.71 | 42.21 | 42.34 | 428200 |
| 2007-07-09 | 42.16 | 42.16 | 41.63 | 41.87 | 441300 |
| 2007-07-10 | 41.67 | 41.83 | 41.06 | 41.20 | 314100 |
| 2007-07-11 | 41.24 | 41.28 | 40.81 | 41.15 | 364300 |
| 2007-07-12 | 41.13 | 41.13 | 40.65 | 40.87 | 269000 |
| 2007-07-13 | 40.74 | 40.93 | 40.53 | 40.77 | 190900 |
| 2007-07-16 | 40.70 | 41.00 | 40.33 | 40.53 | 361000 |
| 2007-07-17 | 40.40 | 40.68 | 40.09 | 40.44 | 467600 |
| 2007-07-18 | 40.30 | 40.45 | 39.76 | 40.18 | 236200 |
| 2007-07-19 | 40.45 | 40.54 | 40.07 | 40.24 | 534400 |
| 2007-07-20 | 40.21 | 40.22 | 39.30 | 39.39 | 550800 |
| 2007-07-23 | 39.60 | 40.01 | 39.15 | 39.40 | 431100 |
| 2007-07-24 | 39.25 | 39.41 | 38.28 | 38.44 | 283000 |
| 2007-07-25 | 38.32 | 39.76 | 37.75 | 38.11 | 613200 |
| 2007-07-26 | 37.54 | 37.64 | 36.26 | 37.11 | 819300 |
| 2007-07-27 | 36.95 | 37.07 | 36.32 | 36.47 | 623300 |
| 2007-07-30 | 36.47 | 36.80 | 36.12 | 36.29 | 566300 |
| 2007-07-31 | 36.60 | 36.81 | 36.06 | 36.18 | 342600 |
| 2007-08-01 | 36.30 | 36.73 | 35.66 | 36.73 | 423600 |
| 2007-08-02 | 37.08 | 37.50 | 36.68 | 37.50 | 542600 |
| 2007-08-03 | 37.68 | 37.80 | 36.17 | 36.32 | 452800 |
| 2007-08-06 | 36.77 | 37.08 | 35.76 | 37.08 | 645800 |
| 2007-08-07 | 37.09 | 37.38 | 36.65 | 36.74 | 819100 |
| 2007-08-08 | 36.73 | 38.35 | 36.73 | 37.10 | 668500 |
| 2007-08-09 | 36.85 | 36.97 | 34.50 | 34.68 | 1220561 |
| 2007-08-10 | 34.40 | 35.56 | 33.70 | 35.15 | 671500 |
| 2007-08-13 | 35.65 | 37.21 | 35.40 | 37.02 | 885900 |
| 2007-08-14 | 37.00 | 37.10 | 35.80 | 36.54 | 391800 |
| 2007-08-15 | 36.64 | 37.13 | 35.93 | 36.15 | 470900 |
| 2007-08-16 | 36.00 | 36.37 | 35.34 | 36.37 | 468800 |
| 2007-08-17 | 35.89 | 37.49 | 35.24 | 35.81 | 819000 |
| 2007-08-20 | 35.70 | 36.69 | 35.54 | 36.15 | 332100 |
| 2007-08-21 | 36.12 | 37.24 | 35.95 | 37.08 | 227100 |
| 2007-08-22 | 37.29 | 37.88 | 37.00 | 37.24 | 461900 |
| 2007-08-23 | 37.35 | 37.59 | 37.08 | 37.36 | 341100 |
| 2007-08-24 | 37.30 | 38.44 | 37.28 | 38.30 | 224700 |
| 2007-08-27 | 38.30 | 38.37 | 37.05 | 37.12 | 222900 |
| 2007-08-28 | 37.00 | 37.17 | 36.48 | 36.48 | 172900 |
| 2007-08-29 | 36.64 | 37.53 | 36.38 | 37.41 | 153200 |
| 2007-08-30 | 37.05 | 37.52 | 36.85 | 37.39 | 180900 |
| 2007-08-31 | 37.57 | 37.72 | 37.23 | 37.48 | 224600 |
| 2007-09-04 | 37.64 | 38.00 | 37.25 | 37.80 | 138700 |
| 2007-09-05 | 37.50 | 37.75 | 37.04 | 37.19 | 139500 |
| 2007-09-06 | 37.35 | 37.43 | 36.69 | 36.77 | 141000 |
| 2007-09-07 | 36.35 | 36.35 | 35.65 | 35.76 | 295100 |
| 2007-09-10 | 35.90 | 36.13 | 35.54 | 36.02 | 167200 |
| 2007-09-11 | 36.15 | 36.20 | 35.75 | 35.99 | 249200 |
| 2007-09-12 | 35.90 | 36.11 | 35.73 | 35.97 | 182400 |
| 2007-09-13 | 36.04 | 36.29 | 35.31 | 35.98 | 194100 |
| 2007-09-14 | 35.83 | 36.35 | 35.69 | 36.35 | 173300 |
| 2007-09-17 | 36.25 | 36.33 | 35.69 | 35.69 | 91300 |
| 2007-09-18 | 35.98 | 36.77 | 35.84 | 36.63 | 202200 |
| 2007-09-19 | 37.65 | 39.76 | 37.57 | 39.14 | 683400 |
| 2007-09-20 | 39.16 | 39.74 | 38.92 | 39.21 | 436300 |
| 2007-09-21 | 39.28 | 39.35 | 38.94 | 39.03 | 202400 |
| 2007-09-24 | 39.05 | 39.24 | 38.60 | 38.88 | 191800 |
| 2007-09-25 | 38.57 | 38.84 | 38.25 | 38.70 | 107800 |
| 2007-09-26 | 38.78 | 38.80 | 38.38 | 38.52 | 164900 |
| 2007-09-27 | 38.52 | 38.90 | 38.25 | 38.61 | 85400 |
| 2007-09-28 | 38.40 | 38.40 | 37.38 | 37.67 | 165800 |
| 2007-10-01 | 37.67 | 38.56 | 37.65 | 38.29 | 152000 |
| 2007-10-02 | 38.33 | 39.21 | 38.33 | 39.20 | 257200 |
| 2007-10-03 | 39.25 | 39.25 | 38.11 | 38.57 | 534600 |
| 2007-10-04 | 38.39 | 39.99 | 38.31 | 39.97 | 365000 |
| 2007-10-05 | 39.95 | 41.34 | 39.82 | 40.89 | 465200 |
| 2007-10-08 | 40.92 | 40.92 | 40.04 | 40.19 | 315900 |
| 2007-10-09 | 40.22 | 40.32 | 39.65 | 39.95 | 351800 |
| 2007-10-10 | 39.94 | 40.33 | 39.60 | 39.65 | 266100 |
| 2007-10-11 | 39.85 | 40.14 | 39.21 | 39.38 | 224600 |
| 2007-10-12 | 39.42 | 40.21 | 39.01 | 40.04 | 141000 |
| 2007-10-15 | 40.25 | 40.25 | 38.95 | 39.29 | 150300 |
| 2007-10-16 | 39.25 | 40.10 | 38.62 | 39.68 | 255200 |
| 2007-10-17 | 39.76 | 40.15 | 39.55 | 40.14 | 148600 |
| 2007-10-18 | 40.00 | 40.15 | 39.15 | 39.77 | 186200 |
| 2007-10-19 | 39.63 | 39.63 | 38.18 | 38.18 | 304000 |
| 2007-10-22 | 37.95 | 38.71 | 37.56 | 38.59 | 242200 |
| 2007-10-23 | 38.82 | 39.19 | 37.66 | 38.33 | 378400 |
| 2007-10-24 | 38.26 | 38.65 | 37.95 | 38.61 | 357600 |
| 2007-10-25 | 40.50 | 43.00 | 40.30 | 40.54 | 1403800 |
| 2007-10-26 | 37.50 | 40.09 | 37.50 | 39.70 | 553500 |
| 2007-10-29 | 39.65 | 40.28 | 39.11 | 39.31 | 429400 |
| 2007-10-30 | 39.07 | 39.50 | 38.62 | 38.99 | 321700 |
| 2007-10-31 | 38.93 | 39.13 | 38.51 | 38.74 | 346300 |
| 2007-11-01 | 38.50 | 38.61 | 37.67 | 37.99 | 289900 |
| 2007-11-02 | 38.49 | 38.49 | 36.93 | 37.80 | 321900 |
| 2007-11-05 | 37.11 | 37.89 | 36.18 | 36.57 | 400100 |
| 2007-11-06 | 36.74 | 36.74 | 35.50 | 36.09 | 726600 |
| 2007-11-07 | 35.80 | 36.01 | 35.31 | 35.54 | 335300 |
| 2007-11-08 | 35.84 | 37.29 | 35.69 | 36.76 | 773200 |
| 2007-11-09 | 36.45 | 37.01 | 36.03 | 36.41 | 390700 |
| 2007-11-12 | 36.15 | 37.00 | 36.15 | 36.64 | 314430 |
| 2007-11-13 | 36.80 | 36.94 | 36.25 | 36.70 | 126700 |
| 2007-11-14 | 36.71 | 37.32 | 36.71 | 36.81 | 349700 |
| 2007-11-15 | 36.60 | 37.74 | 36.60 | 37.46 | 662400 |
| 2007-11-16 | 37.68 | 37.81 | 36.90 | 37.40 | 431300 |
| 2007-11-19 | 37.20 | 37.39 | 36.25 | 36.26 | 481700 |
| 2007-11-20 | 36.27 | 36.39 | 34.55 | 34.99 | 408500 |
| 2007-11-21 | 34.92 | 35.90 | 34.50 | 35.68 | 279170 |
| 2007-11-23 | 35.69 | 36.05 | 35.64 | 35.76 | 50200 |
| 2007-11-26 | 35.63 | 35.76 | 34.55 | 34.55 | 216100 |
| 2007-11-27 | 34.00 | 34.26 | 33.77 | 34.17 | 449100 |
| 2007-11-28 | 34.17 | 35.20 | 34.17 | 34.94 | 241400 |
| 2007-11-29 | 34.86 | 34.86 | 34.32 | 34.43 | 223200 |
| 2007-11-30 | 34.68 | 35.08 | 34.37 | 34.65 | 310700 |
| 2007-12-03 | 34.30 | 34.87 | 33.91 | 33.94 | 310300 |
| 2007-12-04 | 34.65 | 34.90 | 34.41 | 34.73 | 573200 |
| 2007-12-05 | 35.12 | 35.62 | 35.09 | 35.49 | 446700 |
| 2007-12-06 | 35.62 | 36.26 | 35.57 | 36.16 | 332100 |
| 2007-12-07 | 36.00 | 36.79 | 36.00 | 36.23 | 194799 |
| 2007-12-10 | 36.35 | 36.85 | 36.05 | 36.39 | 231500 |
| 2007-12-11 | 36.15 | 37.01 | 35.83 | 35.84 | 425804 |
| 2007-12-12 | 36.15 | 36.39 | 35.47 | 35.69 | 330100 |
| 2007-12-13 | 35.60 | 35.74 | 35.00 | 35.33 | 375774 |
| 2007-12-14 | 34.93 | 35.10 | 34.23 | 34.30 | 321400 |
| 2007-12-17 | 34.00 | 34.17 | 33.52 | 33.73 | 635100 |
| 2007-12-18 | 33.66 | 34.41 | 33.02 | 33.38 | 445550 |
| 2007-12-19 | 33.16 | 34.41 | 33.16 | 34.23 | 341043 |
| 2007-12-20 | 34.14 | 34.25 | 33.46 | 33.73 | 367801 |
| 2007-12-21 | 33.90 | 34.04 | 33.45 | 33.45 | 285600 |
| 2007-12-24 | 33.58 | 34.22 | 33.58 | 34.16 | 56300 |
| 2007-12-26 | 34.16 | 34.19 | 33.69 | 33.99 | 201700 |
| 2007-12-27 | 34.07 | 34.07 | 33.47 | 33.55 | 301100 |
| 2007-12-28 | 33.66 | 33.74 | 33.22 | 33.60 | 253354 |
| 2007-12-31 | 33.34 | 33.67 | 33.16 | 33.20 | 420740 |
| 2008-01-02 | 33.09 | 33.43 | 32.48 | 32.53 | 347903 |
| 2008-01-03 | 32.51 | 32.83 | 32.00 | 32.49 | 398600 |
| 2008-01-04 | 32.27 | 32.27 | 30.42 | 30.79 | 387507 |
| 2008-01-07 | 30.79 | 31.69 | 30.66 | 31.66 | 555800 |
| 2008-01-08 | 31.75 | 32.02 | 31.31 | 31.47 | 648769 |
| 2008-01-09 | 31.53 | 31.72 | 31.11 | 31.59 | 322000 |
| 2008-01-10 | 31.20 | 31.80 | 30.87 | 31.37 | 458300 |
| 2008-01-11 | 31.37 | 31.60 | 30.30 | 30.34 | 361900 |
| 2008-01-14 | 30.36 | 30.81 | 30.29 | 30.32 | 297800 |
| 2008-01-15 | 29.95 | 30.90 | 29.83 | 29.96 | 624200 |
| 2008-01-16 | 29.78 | 31.33 | 29.78 | 30.83 | 288200 |
| 2008-01-17 | 30.94 | 31.23 | 29.93 | 30.05 | 249700 |
| 2008-01-18 | 29.17 | 31.32 | 29.17 | 30.54 | 658600 |
| 2008-01-22 | 29.44 | 30.62 | 29.21 | 30.50 | 350800 |
| 2008-01-23 | 30.50 | 32.77 | 30.45 | 32.49 | 475400 |
| 2008-01-24 | 32.53 | 33.69 | 32.46 | 32.88 | 450200 |
| 2008-01-25 | 32.86 | 33.01 | 31.91 | 32.02 | 216600 |
| 2008-01-28 | 32.02 | 32.73 | 31.28 | 32.59 | 243600 |
| 2008-01-29 | 32.60 | 33.33 | 32.46 | 32.81 | 294700 |
| 2008-01-30 | 32.56 | 33.27 | 32.22 | 32.52 | 279900 |
| 2008-01-31 | 32.00 | 33.74 | 31.55 | 33.28 | 377600 |
| 2008-02-01 | 33.54 | 35.42 | 33.54 | 35.20 | 456500 |
| 2008-02-04 | 35.07 | 35.14 | 33.50 | 33.64 | 200325 |
| 2008-02-05 | 33.30 | 33.93 | 32.57 | 33.34 | 201126 |
| 2008-02-06 | 33.66 | 33.79 | 32.75 | 32.84 | 169700 |
| 2008-02-07 | 32.65 | 33.75 | 32.38 | 33.61 | 240600 |
| 2008-02-08 | 33.40 | 33.64 | 32.85 | 33.08 | 230600 |
| 2008-02-11 | 33.08 | 33.54 | 32.60 | 33.37 | 200600 |
| 2008-02-12 | 33.60 | 34.40 | 33.41 | 33.94 | 263250 |
| 2008-02-13 | 35.85 | 37.24 | 34.35 | 34.59 | 856300 |
| 2008-02-14 | 34.40 | 34.85 | 33.91 | 34.50 | 328800 |
| 2008-02-15 | 34.16 | 34.33 | 33.71 | 34.22 | 202304 |
| 2008-02-19 | 34.34 | 34.77 | 33.92 | 34.06 | 223100 |
| 2008-02-20 | 33.85 | 34.29 | 33.68 | 34.22 | 207900 |
| 2008-02-21 | 34.28 | 34.68 | 33.88 | 34.14 | 462400 |
| 2008-02-22 | 34.26 | 34.31 | 33.54 | 34.05 | 302400 |
| 2008-02-25 | 33.88 | 33.97 | 33.02 | 33.63 | 279400 |
| 2008-02-26 | 33.59 | 34.56 | 33.59 | 34.47 | 250762 |
| 2008-02-27 | 34.25 | 34.62 | 33.92 | 34.42 | 350856 |
| 2008-02-28 | 34.25 | 34.26 | 33.38 | 33.65 | 709700 |
| 2008-02-29 | 33.48 | 33.62 | 32.32 | 32.45 | 812500 |
| 2008-03-03 | 32.21 | 32.78 | 32.12 | 32.57 | 358900 |
| 2008-03-04 | 32.44 | 33.09 | 32.14 | 32.98 | 260431 |
| 2008-03-05 | 32.98 | 33.06 | 32.53 | 32.84 | 542402 |
| 2008-03-06 | 32.84 | 32.93 | 31.18 | 31.53 | 642400 |
| 2008-03-07 | 31.44 | 31.92 | 31.11 | 31.30 | 172900 |
| 2008-03-10 | 31.23 | 31.60 | 30.67 | 30.67 | 163100 |
| 2008-03-11 | 31.16 | 31.84 | 30.52 | 31.69 | 319200 |
| 2008-03-12 | 31.58 | 31.80 | 31.20 | 31.30 | 196000 |
| 2008-03-13 | 31.00 | 32.22 | 30.88 | 32.10 | 324900 |
| 2008-03-14 | 32.16 | 32.36 | 30.92 | 31.28 | 455800 |
| 2008-03-17 | 31.08 | 31.29 | 29.84 | 31.29 | 564000 |
| 2008-03-18 | 32.05 | 32.22 | 31.09 | 31.64 | 309400 |
| 2008-03-19 | 31.69 | 31.91 | 31.15 | 31.25 | 323100 |
| 2008-03-20 | 31.14 | 32.90 | 31.14 | 32.73 | 251670 |
| 2008-03-24 | 32.64 | 34.20 | 32.64 | 33.75 | 227200 |
| 2008-03-25 | 33.68 | 34.32 | 33.32 | 34.16 | 190400 |
| 2008-03-26 | 34.02 | 34.30 | 33.64 | 34.19 | 214300 |
| 2008-03-27 | 34.19 | 34.55 | 33.80 | 33.99 | 311000 |
| 2008-03-28 | 33.86 | 34.34 | 33.74 | 33.95 | 312900 |
| 2008-03-31 | 33.80 | 34.50 | 33.64 | 34.11 | 343593 |
| 2008-04-01 | 34.37 | 35.37 | 34.37 | 35.17 | 275800 |
| 2008-04-02 | 34.90 | 36.11 | 34.80 | 35.62 | 303500 |
| 2008-04-03 | 35.38 | 35.79 | 35.09 | 35.36 | 376371 |
| 2008-04-04 | 35.36 | 35.36 | 34.57 | 34.92 | 327700 |
| 2008-04-07 | 35.00 | 35.00 | 34.28 | 34.54 | 289400 |
| 2008-04-08 | 34.38 | 34.72 | 34.19 | 34.55 | 101300 |
| 2008-04-09 | 34.52 | 34.68 | 34.00 | 34.19 | 304800 |
| 2008-04-10 | 34.28 | 35.06 | 34.13 | 34.55 | 128900 |
| 2008-04-11 | 34.36 | 34.36 | 33.16 | 33.38 | 221400 |
| 2008-04-14 | 33.21 | 33.53 | 32.36 | 32.53 | 229757 |
| 2008-04-15 | 32.76 | 32.99 | 32.09 | 32.36 | 171665 |
| 2008-04-16 | 32.63 | 33.60 | 32.52 | 33.37 | 228730 |
| 2008-04-17 | 33.30 | 33.81 | 33.21 | 33.65 | 103806 |
| 2008-04-18 | 33.95 | 34.45 | 33.95 | 34.18 | 151686 |
| 2008-04-21 | 34.09 | 34.17 | 33.60 | 33.96 | 129614 |
| 2008-04-22 | 33.74 | 34.24 | 32.95 | 33.33 | 169488 |
| 2008-04-23 | 33.25 | 34.39 | 33.25 | 33.97 | 154683 |
| 2008-04-24 | 34.04 | 35.12 | 33.90 | 34.77 | 167948 |
| 2008-04-25 | 35.06 | 35.32 | 34.31 | 35.14 | 77010 |
| 2008-04-28 | 35.30 | 36.40 | 34.30 | 34.30 | 596550 |
| 2008-04-29 | 34.20 | 35.21 | 34.11 | 34.82 | 418572 |
| 2008-04-30 | 34.81 | 34.85 | 34.09 | 34.49 | 371356 |
| 2008-05-01 | 34.37 | 35.04 | 33.54 | 34.98 | 336273 |
| 2008-05-02 | 35.11 | 35.17 | 34.64 | 34.85 | 327904 |
| 2008-05-05 | 34.90 | 34.90 | 34.43 | 34.75 | 138324 |
| 2008-05-06 | 34.60 | 34.79 | 33.96 | 34.44 | 240010 |
| 2008-05-07 | 34.31 | 34.72 | 33.86 | 33.93 | 245624 |
| 2008-05-08 | 34.09 | 34.09 | 33.06 | 33.35 | 267712 |
| 2008-05-09 | 33.24 | 34.02 | 33.10 | 33.72 | 231016 |
| 2008-05-12 | 33.68 | 34.05 | 33.05 | 33.98 | 206471 |
| 2008-05-13 | 33.92 | 33.92 | 33.46 | 33.61 | 250486 |
| 2008-05-14 | 33.75 | 34.03 | 33.49 | 33.80 | 162695 |
| 2008-05-15 | 33.70 | 34.00 | 33.34 | 34.00 | 123359 |
| 2008-05-16 | 34.17 | 34.17 | 33.29 | 33.92 | 192199 |
| 2008-05-19 | 33.77 | 34.38 | 33.75 | 34.08 | 524185 |
| 2008-05-20 | 34.06 | 34.06 | 33.67 | 33.80 | 162816 |
| 2008-05-21 | 33.94 | 34.24 | 33.42 | 33.44 | 324250 |
| 2008-05-22 | 33.32 | 33.70 | 32.85 | 33.01 | 230005 |
| 2008-05-23 | 33.01 | 33.47 | 32.92 | 33.39 | 301188 |
| 2008-05-27 | 33.44 | 34.23 | 33.10 | 33.92 | 291180 |
| 2008-05-28 | 34.10 | 35.12 | 34.10 | 35.02 | 341696 |
| 2008-05-29 | 35.02 | 35.03 | 34.25 | 34.55 | 401737 |
| 2008-05-30 | 34.50 | 34.71 | 34.18 | 34.65 | 391778 |
| 2008-06-02 | 34.09 | 34.25 | 32.75 | 33.07 | 434787 |
| 2008-06-03 | 33.04 | 33.38 | 32.38 | 32.62 | 370438 |
| 2008-06-04 | 31.30 | 32.22 | 31.10 | 32.10 | 899033 |
| 2008-06-05 | 31.82 | 32.22 | 31.45 | 32.21 | 397403 |
| 2008-06-06 | 31.83 | 31.85 | 31.03 | 31.25 | 506308 |
| 2008-06-09 | 31.18 | 31.37 | 30.38 | 30.64 | 331008 |
| 2008-06-10 | 30.54 | 31.47 | 30.30 | 31.27 | 396965 |
| 2008-06-11 | 31.27 | 31.34 | 30.15 | 30.15 | 395308 |
| 2008-06-12 | 30.32 | 31.37 | 30.30 | 30.86 | 287977 |
| 2008-06-13 | 30.85 | 31.40 | 30.68 | 30.87 | 382169 |
| 2008-06-16 | 30.49 | 31.13 | 30.29 | 31.00 | 462676 |
| 2008-06-17 | 31.03 | 31.03 | 29.89 | 29.94 | 548312 |
| 2008-06-18 | 29.85 | 29.85 | 28.44 | 28.61 | 786357 |
| 2008-06-19 | 28.44 | 29.66 | 28.20 | 29.58 | 395484 |
| 2008-06-20 | 29.39 | 29.86 | 27.94 | 28.36 | 707533 |
| 2008-06-23 | 28.25 | 28.37 | 27.79 | 28.01 | 454569 |
| 2008-06-24 | 27.85 | 27.85 | 27.02 | 27.04 | 649940 |
| 2008-06-25 | 27.11 | 28.25 | 26.94 | 27.58 | 433669 |
| 2008-06-26 | 27.27 | 27.47 | 26.93 | 27.16 | 402288 |
| 2008-06-27 | 27.08 | 27.41 | 26.28 | 26.62 | 629953 |
| 2008-06-30 | 26.33 | 27.30 | 25.98 | 26.50 | 378595 |
| 2008-07-01 | 26.04 | 26.24 | 25.33 | 26.06 | 516407 |
| 2008-07-02 | 26.06 | 26.21 | 25.24 | 25.26 | 442733 |
| 2008-07-03 | 25.38 | 25.69 | 25.23 | 25.37 | 164354 |
| 2008-07-07 | 25.55 | 25.93 | 24.99 | 25.65 | 448953 |
| 2008-07-08 | 25.65 | 26.62 | 24.85 | 26.46 | 543389 |
| 2008-07-09 | 26.52 | 26.54 | 25.46 | 25.57 | 486377 |
| 2008-07-10 | 25.26 | 25.64 | 23.60 | 24.31 | 968160 |
| 2008-07-11 | 23.92 | 24.18 | 23.05 | 23.24 | 1244718 |
| 2008-07-14 | 23.57 | 24.15 | 23.10 | 23.32 | 708240 |
| 2008-07-15 | 23.28 | 24.17 | 22.81 | 23.41 | 1063750 |
| 2008-07-16 | 23.59 | 25.07 | 23.01 | 25.05 | 697083 |
| 2008-07-17 | 26.19 | 26.19 | 24.30 | 25.67 | 564769 |
| 2008-07-18 | 25.60 | 25.98 | 24.96 | 25.66 | 497543 |
| 2008-07-21 | 25.69 | 26.48 | 25.59 | 25.87 | 473706 |
| 2008-07-22 | 25.49 | 27.92 | 25.34 | 27.80 | 626761 |
| 2008-07-23 | 27.80 | 29.31 | 27.48 | 28.73 | 945061 |
| 2008-07-24 | 28.53 | 28.53 | 25.88 | 26.13 | 719366 |
| 2008-07-25 | 26.12 | 26.90 | 25.71 | 25.72 | 711070 |
| 2008-07-28 | 25.70 | 26.65 | 25.06 | 25.10 | 747526 |
| 2008-07-29 | 23.15 | 25.66 | 22.59 | 25.57 | 1248034 |
| 2008-07-30 | 25.68 | 26.42 | 24.54 | 25.19 | 752886 |
| 2008-07-31 | 24.60 | 25.66 | 24.43 | 24.85 | 975515 |
| 2008-08-01 | 24.71 | 25.28 | 24.37 | 25.01 | 437638 |
| 2008-08-04 | 24.92 | 25.49 | 24.69 | 25.24 | 600596 |
| 2008-08-05 | 25.42 | 27.23 | 25.42 | 26.95 | 606132 |
| 2008-08-06 | 26.59 | 27.03 | 25.89 | 26.82 | 317855 |
| 2008-08-07 | 26.59 | 26.86 | 26.18 | 26.43 | 440635 |
| 2008-08-08 | 26.18 | 28.97 | 26.18 | 28.38 | 771688 |
| 2008-08-11 | 28.10 | 29.81 | 28.07 | 29.15 | 481673 |
| 2008-08-12 | 28.88 | 29.53 | 28.30 | 28.60 | 437082 |
| 2008-08-13 | 28.37 | 28.47 | 27.32 | 27.78 | 483284 |
| 2008-08-14 | 27.71 | 29.12 | 27.71 | 29.02 | 445730 |
| 2008-08-15 | 28.48 | 29.11 | 28.32 | 28.94 | 579297 |
| 2008-08-18 | 28.90 | 28.90 | 27.72 | 28.02 | 421720 |
| 2008-08-19 | 27.65 | 27.66 | 26.60 | 26.83 | 515372 |
| 2008-08-20 | 27.00 | 27.29 | 26.15 | 26.36 | 419241 |
| 2008-08-21 | 26.11 | 26.11 | 25.51 | 25.86 | 429903 |
| 2008-08-22 | 26.00 | 27.10 | 25.87 | 26.92 | 556219 |
| 2008-08-25 | 26.75 | 26.84 | 25.75 | 25.97 | 326043 |
| 2008-08-26 | 26.00 | 26.24 | 25.48 | 26.05 | 207248 |
| 2008-08-27 | 26.10 | 26.61 | 25.83 | 26.39 | 218878 |
| 2008-08-28 | 26.55 | 27.19 | 26.46 | 27.12 | 168185 |
| 2008-08-29 | 26.93 | 27.22 | 26.68 | 26.99 | 184517 |
| 2008-09-02 | 27.53 | 28.33 | 27.24 | 27.53 | 360782 |
| 2008-09-03 | 27.59 | 28.59 | 27.55 | 28.17 | 474564 |
| 2008-09-04 | 28.00 | 28.46 | 27.56 | 27.82 | 444615 |
| 2008-09-05 | 27.69 | 28.24 | 27.22 | 28.17 | 323788 |
| 2008-09-08 | 29.45 | 29.62 | 28.46 | 29.09 | 446333 |
| 2008-09-09 | 28.97 | 30.26 | 28.88 | 28.92 | 657102 |
| 2008-09-10 | 29.02 | 30.05 | 28.52 | 29.52 | 476001 |
| 2008-09-11 | 29.19 | 30.05 | 28.82 | 29.75 | 373066 |
| 2008-09-12 | 30.04 | 30.22 | 29.13 | 30.06 | 553280 |
| 2008-09-15 | 29.13 | 30.32 | 29.04 | 29.20 | 566825 |
| 2008-09-16 | 28.35 | 31.02 | 28.00 | 30.84 | 735144 |
| 2008-09-17 | 29.96 | 30.37 | 28.95 | 29.72 | 870662 |
| 2008-09-18 | 30.01 | 31.87 | 29.74 | 31.73 | 989046 |
| 2008-09-19 | 32.50 | 35.43 | 31.45 | 31.50 | 908932 |
| 2008-09-22 | 31.37 | 31.62 | 30.53 | 30.96 | 611224 |
| 2008-09-23 | 30.88 | 30.93 | 30.38 | 30.64 | 1411055 |
| 2008-09-24 | 30.64 | 30.83 | 28.91 | 28.94 | 602557 |
| 2008-09-25 | 28.59 | 28.59 | 27.37 | 27.99 | 966241 |
| 2008-09-26 | 27.57 | 28.41 | 27.57 | 28.10 | 574460 |
| 2008-09-29 | 27.70 | 27.73 | 26.33 | 26.60 | 620328 |
| 2008-09-30 | 27.31 | 27.36 | 25.89 | 27.10 | 728717 |
| 2008-10-01 | 26.91 | 27.19 | 26.46 | 27.03 | 492976 |
| 2008-10-02 | 26.20 | 26.43 | 24.82 | 24.87 | 612689 |
| 2008-10-03 | 25.23 | 25.61 | 24.21 | 24.43 | 597021 |
| 2008-10-06 | 23.67 | 23.95 | 22.10 | 23.48 | 566996 |
| 2008-10-07 | 23.61 | 24.11 | 22.52 | 22.67 | 767274 |
| 2008-10-08 | 22.32 | 23.93 | 21.62 | 22.49 | 971740 |
| 2008-10-09 | 22.75 | 22.76 | 20.14 | 20.14 | 905481 |
| 2008-10-10 | 18.87 | 21.30 | 18.25 | 20.73 | 1134234 |
| 2008-10-13 | 21.81 | 23.40 | 21.32 | 23.40 | 664022 |
| 2008-10-14 | 24.50 | 24.60 | 22.53 | 22.85 | 884635 |
| 2008-10-15 | 22.85 | 23.23 | 20.90 | 20.96 | 931749 |
| 2008-10-16 | 20.51 | 22.45 | 19.76 | 22.29 | 739001 |
| 2008-10-17 | 21.90 | 23.51 | 21.61 | 22.87 | 475485 |
| 2008-10-20 | 23.32 | 23.49 | 22.62 | 23.35 | 511589 |
| 2008-10-21 | 22.86 | 24.04 | 22.86 | 23.01 | 432088 |
| 2008-10-22 | 22.15 | 23.01 | 21.71 | 22.13 | 490464 |
| 2008-10-23 | 22.35 | 22.90 | 21.01 | 21.95 | 819681 |
| 2008-10-24 | 20.96 | 22.62 | 20.73 | 22.00 | 506594 |
| 2008-10-27 | 21.66 | 21.98 | 20.40 | 20.86 | 959066 |
| 2008-10-28 | 22.60 | 26.41 | 22.60 | 25.55 | 2019401 |
| 2008-10-29 | 24.96 | 29.03 | 24.96 | 27.72 | 1228964 |
| 2008-10-30 | 28.00 | 29.69 | 26.80 | 27.17 | 933470 |
| 2008-10-31 | 26.85 | 28.32 | 26.25 | 27.35 | 750956 |
| 2008-11-03 | 27.31 | 28.77 | 27.31 | 28.46 | 595085 |
| 2008-11-04 | 28.73 | 29.00 | 27.62 | 28.00 | 677547 |
| 2008-11-05 | 28.70 | 28.70 | 25.95 | 26.10 | 774313 |
| 2008-11-06 | 26.02 | 26.92 | 25.97 | 26.50 | 706824 |
| 2008-11-07 | 26.75 | 27.53 | 26.19 | 26.83 | 451113 |
| 2008-11-10 | 27.49 | 27.55 | 26.77 | 27.08 | 593710 |
| 2008-11-11 | 26.29 | 27.49 | 25.80 | 26.62 | 475970 |
| 2008-11-12 | 26.08 | 26.45 | 24.72 | 24.80 | 665715 |
| 2008-11-13 | 25.57 | 25.58 | 22.90 | 24.89 | 1534925 |
| 2008-11-14 | 24.61 | 25.23 | 23.70 | 23.80 | 1009746 |
| 2008-11-17 | 23.50 | 24.26 | 22.24 | 22.24 | 701866 |
| 2008-11-18 | 22.24 | 23.13 | 21.91 | 22.99 | 1580400 |
| 2008-11-19 | 22.64 | 23.53 | 21.44 | 21.47 | 681390 |
| 2008-11-20 | 21.39 | 21.95 | 20.43 | 20.60 | 530563 |
| 2008-11-21 | 21.32 | 21.39 | 19.72 | 20.77 | 1241489 |
| 2008-11-24 | 21.22 | 24.20 | 21.11 | 23.82 | 859718 |
| 2008-11-25 | 24.15 | 24.40 | 22.00 | 23.22 | 511312 |
| 2008-11-26 | 22.23 | 25.54 | 22.23 | 24.92 | 636952 |
| 2008-11-28 | 24.54 | 25.34 | 24.06 | 25.11 | 279957 |
| 2008-12-01 | 24.62 | 24.62 | 22.40 | 22.43 | 483933 |
| 2008-12-02 | 22.65 | 24.11 | 22.59 | 23.90 | 336604 |
| 2008-12-03 | 23.50 | 24.77 | 22.77 | 24.63 | 474840 |
| 2008-12-04 | 24.48 | 25.10 | 23.08 | 23.61 | 375959 |
| 2008-12-05 | 23.84 | 24.75 | 22.71 | 24.55 | 432626 |
| 2008-12-08 | 24.90 | 26.55 | 24.58 | 26.13 | 377349 |
| 2008-12-09 | 25.82 | 26.94 | 25.02 | 25.13 | 403418 |
| 2008-12-10 | 25.47 | 26.20 | 24.96 | 26.05 | 244692 |
| 2008-12-11 | 25.85 | 26.35 | 24.48 | 24.63 | 260596 |
| 2008-12-12 | 24.20 | 25.00 | 23.72 | 24.64 | 406726 |
| 2008-12-15 | 25.51 | 27.00 | 24.84 | 25.19 | 415547 |
| 2008-12-16 | 25.32 | 28.20 | 25.32 | 28.17 | 412755 |
| 2008-12-17 | 27.75 | 28.48 | 27.12 | 28.23 | 627802 |
| 2008-12-18 | 28.27 | 28.44 | 27.08 | 28.33 | 628011 |
| 2008-12-19 | 28.50 | 29.51 | 28.37 | 28.69 | 495287 |
| 2008-12-22 | 28.74 | 28.95 | 27.93 | 28.81 | 627700 |
| 2008-12-23 | 29.16 | 29.82 | 28.95 | 29.09 | 443357 |
| 2008-12-24 | 29.39 | 29.50 | 28.80 | 29.40 | 157205 |
| 2008-12-26 | 29.40 | 29.90 | 29.19 | 29.88 | 212808 |
| 2008-12-29 | 29.99 | 30.00 | 28.82 | 29.39 | 384018 |
| 2008-12-30 | 29.65 | 30.06 | 28.57 | 29.21 | 423469 |
| 2008-12-31 | 29.44 | 30.29 | 28.70 | 30.06 | 328345 |
| 2009-01-02 | 30.40 | 31.05 | 30.02 | 30.89 | 500570 |
| 2009-01-05 | 30.94 | 32.33 | 30.68 | 32.33 | 610784 |
| 2009-01-06 | 32.55 | 33.00 | 31.59 | 32.00 | 724612 |
| 2009-01-07 | 31.56 | 31.67 | 30.17 | 30.64 | 528150 |
| 2009-01-08 | 30.32 | 30.44 | 29.04 | 30.33 | 578549 |
| 2009-01-09 | 30.40 | 30.40 | 29.26 | 29.46 | 445238 |
| 2009-01-12 | 29.50 | 29.83 | 28.20 | 28.47 | 469213 |
| 2009-01-13 | 28.28 | 29.27 | 27.59 | 28.11 | 482828 |
| 2009-01-14 | 27.59 | 27.62 | 26.70 | 26.91 | 502837 |
| 2009-01-15 | 26.98 | 28.69 | 25.74 | 27.67 | 619015 |
| 2009-01-16 | 27.85 | 28.52 | 27.63 | 28.44 | 597549 |
| 2009-01-20 | 28.23 | 28.23 | 26.69 | 26.95 | 479377 |
| 2009-01-21 | 27.24 | 27.88 | 26.71 | 27.74 | 598465 |
| 2009-01-22 | 27.17 | 28.58 | 26.84 | 27.94 | 645046 |
| 2009-01-23 | 27.18 | 27.98 | 26.84 | 27.22 | 407915 |
| 2009-01-26 | 27.24 | 27.76 | 26.73 | 27.08 | 334630 |
| 2009-01-27 | 27.19 | 27.86 | 26.70 | 26.94 | 325465 |
| 2009-01-28 | 27.20 | 28.35 | 27.03 | 27.95 | 419714 |
| 2009-01-29 | 27.74 | 27.92 | 26.50 | 26.94 | 396767 |
| 2009-01-30 | 27.05 | 27.40 | 26.27 | 26.32 | 464311 |
| 2009-02-02 | 25.83 | 26.72 | 24.94 | 25.24 | 592753 |
| 2009-02-03 | 25.39 | 25.75 | 24.75 | 25.64 | 458035 |
| 2009-02-04 | 25.94 | 25.94 | 24.47 | 24.71 | 511999 |
| 2009-02-05 | 24.37 | 25.73 | 24.27 | 25.24 | 472172 |
| 2009-02-06 | 25.23 | 27.10 | 24.65 | 26.88 | 644456 |
| 2009-02-09 | 26.49 | 26.77 | 25.60 | 25.81 | 688970 |
| 2009-02-10 | 25.54 | 25.95 | 24.30 | 24.36 | 920850 |
| 2009-02-11 | 24.59 | 27.95 | 24.46 | 26.86 | 1634121 |
| 2009-02-12 | 26.67 | 27.53 | 26.09 | 27.33 | 1032254 |
| 2009-02-13 | 27.15 | 27.69 | 26.81 | 27.35 | 665013 |
| 2009-02-17 | 26.50 | 27.08 | 25.10 | 25.39 | 1072263 |
| 2009-02-18 | 25.65 | 25.68 | 24.79 | 25.03 | 805045 |
| 2009-02-19 | 25.13 | 25.75 | 24.63 | 24.90 | 808168 |
| 2009-02-20 | 24.44 | 25.36 | 24.44 | 24.92 | 589556 |
| 2009-02-23 | 25.23 | 25.62 | 23.71 | 23.82 | 603379 |
| 2009-02-24 | 23.99 | 25.60 | 23.88 | 25.32 | 551102 |
| 2009-02-25 | 25.18 | 25.37 | 23.78 | 24.30 | 596216 |
| 2009-02-26 | 24.56 | 25.14 | 23.99 | 24.47 | 572689 |
| 2009-02-27 | 23.73 | 25.27 | 23.50 | 24.76 | 696899 |
| 2009-03-02 | 24.08 | 24.73 | 23.26 | 23.55 | 660510 |
| 2009-03-03 | 23.81 | 24.33 | 23.04 | 23.65 | 721391 |
| 2009-03-04 | 24.00 | 25.80 | 23.75 | 25.09 | 855194 |
| 2009-03-05 | 24.56 | 25.03 | 23.58 | 23.87 | 466421 |
| 2009-03-06 | 24.21 | 24.36 | 22.90 | 23.49 | 701721 |
| 2009-03-09 | 23.25 | 24.13 | 23.05 | 23.25 | 419127 |
| 2009-03-10 | 23.50 | 25.36 | 23.50 | 24.96 | 893514 |
| 2009-03-11 | 25.39 | 26.36 | 25.18 | 26.03 | 314106 |
| 2009-03-12 | 25.71 | 27.30 | 25.40 | 27.21 | 360229 |
| 2009-03-13 | 27.59 | 27.65 | 26.52 | 27.22 | 378707 |
| 2009-03-16 | 27.11 | 27.60 | 26.34 | 26.44 | 460821 |
| 2009-03-17 | 26.32 | 27.37 | 26.24 | 27.37 | 543394 |
| 2009-03-18 | 27.16 | 28.09 | 26.97 | 27.98 | 567665 |
| 2009-03-19 | 28.16 | 28.34 | 27.00 | 27.32 | 423355 |
| 2009-03-20 | 27.17 | 27.50 | 25.68 | 25.90 | 355446 |
| 2009-03-23 | 26.36 | 27.77 | 25.82 | 27.77 | 307493 |
| 2009-03-24 | 27.45 | 27.65 | 26.78 | 27.23 | 399307 |
| 2009-03-25 | 27.59 | 28.31 | 26.35 | 27.32 | 395702 |
| 2009-03-26 | 27.33 | 28.95 | 27.24 | 28.90 | 537301 |
| 2009-03-27 | 26.66 | 27.75 | 26.31 | 26.61 | 549484 |
| 2009-03-30 | 25.93 | 25.93 | 25.16 | 25.49 | 304594 |
| 2009-03-31 | 25.67 | 26.25 | 25.00 | 25.82 | 368321 |
| 2009-04-01 | 25.33 | 26.11 | 25.05 | 26.09 | 297385 |
| 2009-04-02 | 26.71 | 27.98 | 26.62 | 27.48 | 424435 |
| 2009-04-03 | 27.45 | 28.08 | 27.23 | 28.08 | 315613 |
| 2009-04-06 | 27.68 | 27.84 | 26.96 | 27.30 | 317800 |
| 2009-04-07 | 26.78 | 26.85 | 25.52 | 25.75 | 266392 |
| 2009-04-08 | 25.77 | 26.25 | 25.37 | 25.86 | 384752 |
| 2009-04-09 | 26.67 | 27.76 | 26.41 | 27.67 | 472213 |
| 2009-04-13 | 27.45 | 28.37 | 27.27 | 28.27 | 308152 |
| 2009-04-14 | 27.99 | 28.95 | 27.91 | 28.29 | 376050 |
| 2009-04-15 | 27.98 | 28.59 | 27.79 | 28.45 | 282081 |
| 2009-04-16 | 28.60 | 29.11 | 28.32 | 28.91 | 557641 |
| 2009-04-17 | 28.92 | 29.05 | 27.83 | 28.95 | 526553 |
| 2009-04-20 | 28.42 | 29.67 | 28.08 | 28.42 | 374317 |
| 2009-04-21 | 28.07 | 28.77 | 28.01 | 28.58 | 377530 |
| 2009-04-22 | 28.15 | 29.46 | 27.97 | 28.43 | 441760 |
| 2009-04-23 | 28.68 | 29.88 | 28.68 | 29.55 | 671873 |
| 2009-04-24 | 29.72 | 30.00 | 28.81 | 28.92 | 627075 |
| 2009-04-27 | 28.13 | 28.63 | 27.51 | 27.99 | 658929 |
| 2009-04-28 | 27.24 | 28.15 | 26.96 | 27.33 | 262784 |
| 2009-04-29 | 27.77 | 28.79 | 27.63 | 28.17 | 474812 |
| 2009-04-30 | 28.71 | 30.13 | 28.66 | 29.93 | 685169 |
| 2009-05-01 | 29.60 | 29.74 | 28.50 | 28.72 | 792209 |
| 2009-05-04 | 28.84 | 29.95 | 28.84 | 29.50 | 628850 |
| 2009-05-05 | 28.59 | 29.84 | 28.59 | 29.37 | 644010 |
| 2009-05-06 | 28.66 | 29.31 | 28.05 | 28.49 | 868958 |
| 2009-05-07 | 29.02 | 29.10 | 27.51 | 28.03 | 490719 |
| 2009-05-08 | 28.15 | 28.68 | 27.73 | 28.26 | 375548 |
| 2009-05-11 | 28.09 | 28.75 | 28.00 | 28.50 | 422156 |
| 2009-05-12 | 28.59 | 28.71 | 27.54 | 28.12 | 560540 |
| 2009-05-13 | 27.51 | 27.77 | 26.06 | 26.17 | 512673 |
| 2009-05-14 | 26.06 | 26.69 | 25.69 | 26.22 | 480937 |
| 2009-05-15 | 26.09 | 26.61 | 25.85 | 26.50 | 465137 |
| 2009-05-18 | 26.71 | 27.25 | 26.50 | 27.08 | 415361 |
| 2009-05-19 | 26.98 | 27.45 | 26.81 | 27.18 | 510525 |
| 2009-05-20 | 27.65 | 28.23 | 26.62 | 26.75 | 520661 |
| 2009-05-21 | 26.46 | 26.58 | 25.32 | 25.54 | 488116 |
| 2009-05-22 | 25.70 | 26.18 | 25.00 | 25.93 | 734272 |
| 2009-05-26 | 25.94 | 27.07 | 25.84 | 26.84 | 307196 |
| 2009-05-27 | 26.70 | 27.23 | 26.43 | 26.49 | 573452 |
| 2009-05-28 | 26.80 | 27.08 | 26.10 | 26.83 | 415733 |
| 2009-05-29 | 27.38 | 27.38 | 26.61 | 27.29 | 364834 |
| 2009-06-01 | 27.49 | 28.00 | 27.25 | 27.40 | 690851 |
| 2009-06-02 | 27.44 | 27.68 | 27.04 | 27.40 | 760747 |
| 2009-06-03 | 27.24 | 27.32 | 26.39 | 26.62 | 420833 |
| 2009-06-04 | 26.68 | 27.40 | 26.13 | 27.31 | 550773 |
| 2009-06-05 | 27.52 | 27.67 | 26.76 | 26.97 | 311240 |
| 2009-06-08 | 26.93 | 26.98 | 26.20 | 26.72 | 239865 |
| 2009-06-09 | 26.94 | 26.96 | 26.29 | 26.63 | 262350 |
| 2009-06-10 | 26.76 | 26.76 | 25.56 | 26.05 | 225864 |
| 2009-06-11 | 25.81 | 26.10 | 25.22 | 25.26 | 389052 |
| 2009-06-12 | 25.26 | 25.61 | 24.78 | 25.56 | 321514 |
| 2009-06-15 | 25.17 | 25.25 | 24.83 | 25.04 | 499969 |
| 2009-06-16 | 25.28 | 25.73 | 24.66 | 24.94 | 474496 |
| 2009-06-17 | 24.82 | 25.41 | 24.46 | 25.17 | 556812 |
| 2009-06-18 | 25.08 | 25.57 | 24.63 | 25.07 | 329628 |
| 2009-06-19 | 25.07 | 26.16 | 25.07 | 25.74 | 554460 |
| 2009-06-22 | 25.59 | 25.63 | 25.09 | 25.22 | 445305 |
| 2009-06-23 | 25.22 | 25.43 | 24.98 | 25.18 | 388700 |
| 2009-06-24 | 25.47 | 25.94 | 24.99 | 25.17 | 342562 |
| 2009-06-25 | 25.13 | 26.18 | 25.13 | 26.12 | 260162 |
| 2009-06-26 | 26.03 | 26.38 | 25.78 | 26.29 | 280573 |
| 2009-06-29 | 26.03 | 26.58 | 25.99 | 26.43 | 173308 |
| 2009-06-30 | 27.48 | 27.48 | 26.55 | 26.61 | 491796 |
| 2009-07-01 | 25.17 | 26.38 | 23.59 | 26.01 | 469898 |
| 2009-07-02 | 25.61 | 25.89 | 25.37 | 25.65 | 376532 |
| 2009-07-06 | 25.36 | 25.61 | 24.93 | 25.40 | 393400 |
| 2009-07-07 | 25.18 | 25.32 | 25.00 | 25.05 | 264107 |
| 2009-07-08 | 25.00 | 25.13 | 24.16 | 24.41 | 422585 |
| 2009-07-09 | 25.69 | 26.42 | 25.41 | 26.07 | 651252 |
| 2009-07-10 | 25.75 | 26.11 | 25.24 | 25.82 | 449363 |
| 2009-07-13 | 25.94 | 26.04 | 25.55 | 25.86 | 776291 |
| 2009-07-14 | 25.91 | 26.38 | 25.54 | 26.23 | 404482 |
| 2009-07-15 | 26.39 | 27.24 | 26.30 | 27.12 | 495214 |
| 2009-07-16 | 26.50 | 27.04 | 25.99 | 26.93 | 507607 |
| 2009-07-17 | 27.04 | 27.17 | 26.31 | 26.44 | 272541 |
| 2009-07-20 | 26.44 | 27.00 | 26.22 | 26.81 | 376786 |
| 2009-07-21 | 26.81 | 27.50 | 26.48 | 26.76 | 197572 |
| 2009-07-22 | 26.56 | 27.33 | 26.56 | 26.81 | 143626 |
| 2009-07-23 | 26.70 | 27.55 | 26.34 | 27.48 | 520392 |
| 2009-07-24 | 27.08 | 27.21 | 26.67 | 27.00 | 383827 |
| 2009-07-27 | 26.84 | 27.43 | 26.84 | 27.03 | 390698 |
| 2009-07-28 | 26.64 | 26.88 | 26.31 | 26.69 | 375362 |
| 2009-07-29 | 26.65 | 26.88 | 26.18 | 26.43 | 365186 |
| 2009-07-30 | 27.00 | 27.89 | 26.76 | 27.11 | 405426 |
| 2009-07-31 | 28.00 | 28.94 | 27.85 | 27.85 | 995130 |
| 2009-08-03 | 28.00 | 29.18 | 27.59 | 29.14 | 614907 |
| 2009-08-04 | 28.87 | 30.31 | 28.75 | 30.30 | 429816 |
| 2009-08-05 | 30.66 | 30.67 | 29.76 | 30.03 | 348465 |
| 2009-08-06 | 29.87 | 30.39 | 29.20 | 29.25 | 551784 |
| 2009-08-07 | 29.84 | 31.12 | 29.73 | 30.89 | 332227 |
| 2009-08-10 | 30.83 | 30.97 | 29.73 | 29.83 | 375108 |
| 2009-08-11 | 29.61 | 30.08 | 29.52 | 29.93 | 294212 |
| 2009-08-12 | 29.73 | 30.22 | 29.73 | 29.94 | 204278 |
| 2009-08-13 | 30.22 | 30.28 | 29.68 | 29.93 | 504467 |
| 2009-08-14 | 30.03 | 30.03 | 29.27 | 29.48 | 247820 |
| 2009-08-17 | 28.86 | 28.91 | 28.38 | 28.50 | 281857 |
| 2009-08-18 | 28.49 | 29.00 | 28.23 | 28.80 | 321959 |
| 2009-08-19 | 28.64 | 28.74 | 28.24 | 28.67 | 251140 |
| 2009-08-20 | 28.65 | 29.60 | 28.65 | 29.56 | 318857 |
| 2009-08-21 | 29.86 | 30.51 | 29.67 | 30.31 | 202882 |
| 2009-08-24 | 30.38 | 30.79 | 29.93 | 29.99 | 194438 |
| 2009-08-25 | 30.12 | 30.23 | 29.95 | 30.03 | 387302 |
| 2009-08-26 | 30.04 | 30.37 | 29.90 | 30.24 | 172386 |
| 2009-08-27 | 30.30 | 30.59 | 29.63 | 30.41 | 252816 |
| 2009-08-28 | 30.45 | 30.65 | 29.92 | 30.00 | 369299 |
| 2009-08-31 | 29.86 | 30.07 | 29.35 | 29.50 | 202342 |
| 2009-09-01 | 29.54 | 29.66 | 28.29 | 28.35 | 294463 |
| 2009-09-02 | 28.34 | 28.34 | 27.66 | 27.77 | 268267 |
| 2009-09-03 | 28.14 | 28.14 | 27.41 | 27.97 | 192360 |
| 2009-09-04 | 28.14 | 28.68 | 27.78 | 28.28 | 455312 |
| 2009-09-08 | 28.66 | 28.82 | 28.44 | 28.56 | 210021 |
| 2009-09-09 | 28.60 | 29.82 | 28.58 | 29.57 | 325072 |
| 2009-09-10 | 29.54 | 29.54 | 28.97 | 29.19 | 283012 |
| 2009-09-11 | 29.27 | 29.46 | 28.85 | 29.35 | 252431 |
| 2009-09-14 | 29.19 | 30.01 | 29.06 | 29.88 | 310167 |
| 2009-09-15 | 29.87 | 30.51 | 29.63 | 30.49 | 297915 |
| 2009-09-16 | 30.53 | 32.11 | 30.52 | 31.33 | 386277 |
| 2009-09-17 | 31.15 | 31.88 | 30.87 | 31.62 | 476192 |
| 2009-09-18 | 31.62 | 31.84 | 31.14 | 31.43 | 554620 |
| 2009-09-21 | 31.36 | 31.61 | 30.91 | 31.05 | 460603 |
| 2009-09-22 | 31.14 | 31.81 | 31.14 | 31.40 | 489147 |
| 2009-09-23 | 31.58 | 31.71 | 30.84 | 30.88 | 269210 |
| 2009-09-24 | 30.85 | 31.01 | 30.43 | 30.58 | 153482 |
| 2009-09-25 | 30.56 | 30.56 | 29.85 | 30.10 | 291835 |
| 2009-09-28 | 30.13 | 31.04 | 29.99 | 30.77 | 263543 |
| 2009-09-29 | 30.77 | 32.02 | 30.77 | 31.55 | 348088 |
| 2009-09-30 | 31.33 | 31.57 | 30.29 | 31.06 | 274356 |
| 2009-10-01 | 31.08 | 31.14 | 30.35 | 30.63 | 325904 |
| 2009-10-02 | 30.15 | 30.84 | 29.95 | 30.07 | 232415 |
| 2009-10-05 | 30.26 | 30.79 | 30.10 | 30.54 | 186898 |
| 2009-10-06 | 30.71 | 31.08 | 30.50 | 30.85 | 267943 |
| 2009-10-07 | 30.86 | 31.14 | 30.65 | 30.80 | 152225 |
| 2009-10-08 | 30.88 | 31.57 | 30.80 | 31.06 | 140658 |
| 2009-10-09 | 31.12 | 31.20 | 30.36 | 31.04 | 250381 |
| 2009-10-12 | 31.09 | 31.90 | 30.96 | 31.55 | 266682 |
| 2009-10-13 | 31.37 | 32.12 | 31.37 | 31.63 | 483726 |
| 2009-10-14 | 32.01 | 32.58 | 31.76 | 32.41 | 379403 |
| 2009-10-15 | 32.12 | 32.72 | 31.83 | 32.54 | 284506 |
| 2009-10-16 | 32.36 | 32.74 | 32.00 | 32.44 | 212935 |
| 2009-10-19 | 32.64 | 32.76 | 32.12 | 32.63 | 127722 |
| 2009-10-20 | 32.60 | 32.92 | 32.26 | 32.46 | 305812 |
| 2009-10-21 | 32.47 | 33.30 | 31.66 | 31.68 | 248727 |
| 2009-10-22 | 31.63 | 31.87 | 31.19 | 31.73 | 177443 |
| 2009-10-23 | 32.13 | 32.30 | 31.56 | 31.75 | 292815 |
| 2009-10-26 | 31.75 | 32.43 | 31.60 | 31.83 | 256490 |
| 2009-10-27 | 31.96 | 32.05 | 30.47 | 30.50 | 321278 |
| 2009-10-28 | 30.43 | 31.07 | 30.21 | 30.57 | 567167 |
| 2009-10-29 | 30.77 | 31.00 | 30.30 | 30.54 | 760073 |
| 2009-10-30 | 30.44 | 30.78 | 29.80 | 29.82 | 515491 |
| 2009-11-02 | 29.80 | 30.29 | 29.14 | 30.17 | 511974 |
| 2009-11-03 | 29.95 | 30.97 | 29.70 | 30.62 | 622171 |
| 2009-11-04 | 30.90 | 31.73 | 30.74 | 30.95 | 456841 |
| 2009-11-05 | 31.34 | 31.90 | 31.13 | 31.59 | 403001 |
| 2009-11-06 | 30.84 | 31.84 | 30.74 | 31.34 | 355061 |
| 2009-11-09 | 31.41 | 32.41 | 31.34 | 32.26 | 334572 |
| 2009-11-10 | 31.97 | 32.55 | 31.97 | 32.45 | 295687 |
| 2009-11-11 | 32.53 | 32.64 | 32.36 | 32.50 | 362598 |
| 2009-11-12 | 32.67 | 32.91 | 32.12 | 32.21 | 316654 |
| 2009-11-13 | 32.40 | 32.54 | 32.06 | 32.33 | 151523 |
| 2009-11-16 | 32.52 | 32.86 | 32.41 | 32.75 | 146723 |
| 2009-11-17 | 32.54 | 32.68 | 32.23 | 32.50 | 200456 |
| 2009-11-18 | 32.45 | 32.45 | 32.15 | 32.28 | 181023 |
| 2009-11-19 | 31.98 | 32.15 | 31.47 | 32.04 | 240271 |
| 2009-11-20 | 32.01 | 32.18 | 31.75 | 31.96 | 231456 |
| 2009-11-23 | 32.43 | 32.55 | 31.90 | 31.99 | 270044 |
| 2009-11-24 | 31.92 | 32.28 | 31.49 | 31.79 | 220934 |
| 2009-11-25 | 31.75 | 32.71 | 31.75 | 32.10 | 209705 |
| 2009-11-27 | 31.13 | 31.66 | 31.11 | 31.20 | 106116 |
| 2009-11-30 | 31.17 | 31.40 | 30.99 | 31.35 | 158109 |
| 2009-12-01 | 31.66 | 31.84 | 31.23 | 31.39 | 217467 |
| 2009-12-02 | 31.38 | 31.46 | 30.97 | 31.12 | 138010 |
| 2009-12-03 | 31.25 | 31.33 | 30.99 | 31.18 | 149015 |
| 2009-12-04 | 31.33 | 31.98 | 31.04 | 31.89 | 291346 |
| 2009-12-07 | 31.91 | 31.97 | 31.41 | 31.47 | 225303 |
| 2009-12-08 | 31.15 | 31.15 | 30.38 | 30.64 | 418487 |
| 2009-12-09 | 30.71 | 31.01 | 30.33 | 31.01 | 182602 |
| 2009-12-10 | 31.13 | 31.35 | 30.89 | 31.07 | 198138 |
| 2009-12-11 | 31.13 | 31.40 | 31.05 | 31.38 | 247576 |
| 2009-12-14 | 31.38 | 31.93 | 31.14 | 31.91 | 179435 |
| 2009-12-15 | 31.89 | 32.08 | 31.54 | 31.85 | 413081 |
| 2009-12-16 | 31.82 | 32.25 | 31.64 | 32.03 | 162483 |
| 2009-12-17 | 31.79 | 32.29 | 31.77 | 32.18 | 180416 |
| 2009-12-18 | 32.27 | 32.70 | 31.91 | 32.55 | 248350 |
| 2009-12-21 | 32.72 | 33.06 | 32.52 | 32.94 | 170534 |
| 2009-12-22 | 32.94 | 33.60 | 32.37 | 32.47 | 196222 |
| 2009-12-23 | 32.69 | 32.69 | 31.86 | 32.33 | 138165 |
| 2009-12-24 | 32.48 | 32.50 | 32.22 | 32.35 | 11058 |
| 2009-12-28 | 32.50 | 32.50 | 32.10 | 32.18 | 61267 |
| 2009-12-29 | 32.17 | 32.82 | 32.04 | 32.17 | 117028 |
| 2009-12-30 | 31.65 | 32.11 | 31.60 | 32.07 | 85583 |
| 2009-12-31 | 31.98 | 32.25 | 31.66 | 31.66 | 106511 |
| 2010-01-04 | 31.85 | 32.31 | 31.83 | 32.22 | 198567 |
| 2010-01-05 | 32.22 | 33.44 | 32.00 | 32.18 | 393568 |
| 2010-01-06 | 32.46 | 32.55 | 32.08 | 32.38 | 218148 |
| 2010-01-07 | 32.39 | 32.96 | 32.23 | 32.74 | 218484 |
| 2010-01-08 | 32.54 | 32.72 | 32.35 | 32.43 | 91741 |
| 2010-01-11 | 32.39 | 32.54 | 32.00 | 32.49 | 189998 |
| 2010-01-12 | 32.22 | 32.58 | 32.05 | 32.20 | 98663 |
| 2010-01-13 | 32.33 | 32.90 | 32.14 | 32.82 | 117898 |
| 2010-01-14 | 32.86 | 34.20 | 32.86 | 34.10 | 187882 |
| 2010-01-15 | 34.26 | 34.26 | 33.67 | 33.92 | 121981 |
| 2010-01-19 | 33.98 | 34.16 | 33.86 | 34.12 | 46284 |
| 2010-01-20 | 33.82 | 33.91 | 32.94 | 33.41 | 165147 |
| 2010-01-21 | 33.33 | 33.74 | 32.17 | 32.75 | 351095 |
| 2010-01-22 | 32.80 | 32.99 | 32.25 | 32.33 | 96900 |
| 2010-01-25 | 32.65 | 32.79 | 32.00 | 32.14 | 89216 |
| 2010-01-26 | 32.17 | 32.30 | 31.95 | 32.17 | 55449 |
| 2010-01-27 | 32.00 | 32.22 | 31.59 | 32.15 | 84027 |
| 2010-01-28 | 32.12 | 32.49 | 31.91 | 32.11 | 101886 |
| 2010-01-29 | 32.17 | 32.49 | 31.74 | 31.74 | 182440 |
| 2010-02-01 | 31.85 | 32.33 | 31.68 | 32.00 | 107764 |
| 2010-02-02 | 32.12 | 32.36 | 31.95 | 32.31 | 69179 |
| 2010-02-03 | 32.20 | 32.26 | 31.57 | 31.69 | 100612 |
| 2010-02-04 | 31.51 | 31.72 | 31.03 | 31.10 | 279021 |
| 2010-02-05 | 31.78 | 32.20 | 31.39 | 31.71 | 303551 |
| 2010-02-08 | 31.67 | 31.83 | 31.33 | 31.45 | 195103 |
| 2010-02-09 | 31.93 | 32.07 | 31.21 | 31.30 | 342558 |
| 2010-02-10 | 31.39 | 31.78 | 31.16 | 31.46 | 248734 |
| 2010-02-11 | 31.30 | 31.78 | 31.09 | 31.69 | 144190 |
| 2010-02-12 | 30.77 | 32.65 | 30.61 | 32.60 | 539354 |
| 2010-02-16 | 32.60 | 32.60 | 31.99 | 32.37 | 173156 |
| 2010-02-17 | 32.35 | 33.26 | 32.12 | 33.02 | 198002 |
| 2010-02-18 | 32.84 | 33.13 | 32.65 | 33.11 | 78984 |
| 2010-02-19 | 33.11 | 33.27 | 32.82 | 33.21 | 72146 |
| 2010-02-22 | 33.21 | 33.21 | 32.88 | 33.17 | 130300 |
| 2010-02-23 | 33.01 | 33.25 | 32.77 | 32.88 | 99734 |
| 2010-02-24 | 33.06 | 33.34 | 32.92 | 33.15 | 143342 |
| 2010-02-25 | 32.77 | 33.16 | 32.62 | 32.99 | 115424 |
| 2010-02-26 | 32.90 | 33.29 | 32.64 | 33.04 | 187406 |
| 2010-03-01 | 33.05 | 33.97 | 32.91 | 33.84 | 182067 |
| 2010-03-02 | 33.95 | 34.04 | 33.72 | 33.83 | 154165 |
| 2010-03-03 | 33.97 | 34.02 | 33.70 | 33.94 | 108583 |
| 2010-03-04 | 33.82 | 34.20 | 33.82 | 34.09 | 141846 |
| 2010-03-05 | 34.18 | 34.79 | 34.18 | 34.71 | 138128 |
| 2010-03-08 | 34.43 | 34.98 | 34.30 | 34.86 | 121347 |
| 2010-03-09 | 34.80 | 35.14 | 34.30 | 34.68 | 336961 |
| 2010-03-10 | 34.60 | 35.18 | 34.60 | 34.87 | 90000 |
| 2010-03-11 | 34.72 | 34.93 | 34.54 | 34.81 | 107657 |
| 2010-03-12 | 34.81 | 35.11 | 34.39 | 34.93 | 107539 |
| 2010-03-15 | 34.96 | 34.96 | 34.61 | 34.75 | 76432 |
| 2010-03-16 | 34.70 | 34.96 | 34.30 | 34.40 | 202125 |
| 2010-03-17 | 34.37 | 34.56 | 33.81 | 33.89 | 372714 |
| 2010-03-18 | 33.99 | 34.05 | 33.72 | 33.77 | 179986 |
| 2010-03-19 | 33.92 | 34.45 | 33.75 | 34.28 | 439972 |
| 2010-03-22 | 33.98 | 34.64 | 33.36 | 34.44 | 225701 |
| 2010-03-23 | 34.40 | 35.00 | 34.40 | 34.88 | 162266 |
| 2010-03-24 | 34.83 | 34.95 | 34.45 | 34.52 | 149395 |
| 2010-03-25 | 33.88 | 34.90 | 33.88 | 34.42 | 387409 |
| 2010-03-26 | 34.67 | 35.11 | 34.48 | 34.80 | 186761 |
| 2010-03-29 | 35.05 | 35.05 | 34.65 | 34.94 | 206329 |
| 2010-03-30 | 34.84 | 35.62 | 34.76 | 35.46 | 150346 |
| 2010-03-31 | 35.07 | 35.36 | 34.71 | 34.81 | 197848 |
| 2010-04-01 | 35.03 | 35.11 | 34.37 | 34.61 | 135143 |
| 2010-04-05 | 34.66 | 35.00 | 34.54 | 34.78 | 242838 |
| 2010-04-06 | 34.75 | 36.01 | 34.43 | 35.90 | 459984 |
| 2010-04-07 | 35.97 | 35.97 | 35.48 | 35.74 | 154175 |
| 2010-04-08 | 35.73 | 36.56 | 35.59 | 36.34 | 174191 |
| 2010-04-09 | 36.34 | 36.34 | 35.81 | 35.91 | 79970 |
| 2010-04-12 | 35.94 | 36.05 | 35.67 | 36.00 | 102778 |
| 2010-04-13 | 36.01 | 37.33 | 35.90 | 37.07 | 615944 |
| 2010-04-14 | 37.06 | 37.13 | 36.57 | 37.09 | 189751 |
| 2010-04-15 | 37.09 | 37.55 | 36.88 | 37.54 | 169307 |
| 2010-04-16 | 37.71 | 37.86 | 37.37 | 37.44 | 263968 |
| 2010-04-19 | 37.50 | 38.01 | 37.18 | 37.50 | 266438 |
| 2010-04-20 | 37.55 | 37.87 | 37.49 | 37.52 | 135296 |
| 2010-04-21 | 37.49 | 38.23 | 37.40 | 38.13 | 273230 |
| 2010-04-22 | 37.98 | 38.99 | 37.71 | 38.88 | 269336 |
| 2010-04-23 | 38.75 | 39.74 | 38.62 | 39.30 | 339872 |
| 2010-04-26 | 39.18 | 39.55 | 38.67 | 38.87 | 269840 |
| 2010-04-27 | 36.49 | 37.49 | 35.71 | 37.25 | 870189 |
| 2010-04-28 | 37.28 | 37.31 | 36.60 | 36.91 | 779611 |
| 2010-04-29 | 37.23 | 37.68 | 36.95 | 37.46 | 248701 |
| 2010-04-30 | 37.62 | 37.62 | 36.29 | 36.31 | 286916 |
| 2010-05-03 | 36.49 | 37.12 | 36.34 | 36.44 | 268673 |
| 2010-05-04 | 36.05 | 36.77 | 35.74 | 35.92 | 229240 |
| 2010-05-05 | 35.70 | 36.07 | 35.05 | 35.46 | 165312 |
| 2010-05-06 | 35.41 | 35.83 | 33.82 | 35.30 | 409297 |
| 2010-05-07 | 35.14 | 35.24 | 33.84 | 34.37 | 342624 |
| 2010-05-10 | 35.11 | 36.27 | 35.11 | 35.61 | 238833 |
| 2010-05-11 | 35.49 | 35.57 | 34.66 | 35.31 | 391523 |
| 2010-05-12 | 35.30 | 35.93 | 35.23 | 35.68 | 194761 |
| 2010-05-13 | 35.55 | 35.91 | 35.11 | 35.57 | 353282 |
| 2010-05-14 | 35.43 | 35.73 | 34.84 | 35.34 | 309906 |
| 2010-05-17 | 35.50 | 35.70 | 34.48 | 35.00 | 187991 |
| 2010-05-18 | 35.18 | 35.61 | 34.50 | 34.63 | 271454 |
| 2010-05-19 | 34.38 | 34.58 | 33.52 | 34.07 | 246968 |
| 2010-05-20 | 33.55 | 33.55 | 32.66 | 33.00 | 275836 |
| 2010-05-21 | 32.50 | 33.21 | 32.29 | 33.18 | 336201 |
| 2010-05-24 | 33.11 | 33.55 | 33.00 | 33.14 | 309856 |
| 2010-05-25 | 32.39 | 32.86 | 31.94 | 32.64 | 452613 |
| 2010-05-26 | 32.65 | 33.63 | 32.54 | 32.94 | 571428 |
| 2010-05-27 | 33.37 | 33.86 | 32.83 | 33.86 | 262525 |
| 2010-05-28 | 33.85 | 34.15 | 33.31 | 33.31 | 227264 |
| 2010-06-01 | 32.97 | 33.48 | 32.64 | 32.87 | 185237 |
| 2010-06-02 | 33.05 | 33.51 | 32.55 | 33.51 | 179954 |
| 2010-06-03 | 33.40 | 34.23 | 33.40 | 34.11 | 202888 |
| 2010-06-04 | 33.26 | 33.56 | 32.31 | 32.37 | 172362 |
| 2010-06-07 | 32.29 | 32.81 | 31.68 | 31.69 | 149002 |
| 2010-06-08 | 31.64 | 32.00 | 30.95 | 31.90 | 194184 |
| 2010-06-09 | 32.68 | 34.22 | 32.68 | 33.10 | 468424 |
| 2010-06-10 | 33.46 | 34.37 | 33.46 | 34.31 | 232790 |
| 2010-06-11 | 33.86 | 34.41 | 33.74 | 34.38 | 189850 |
| 2010-06-14 | 34.65 | 34.97 | 34.35 | 34.47 | 159341 |
| 2010-06-15 | 34.56 | 35.04 | 34.44 | 35.04 | 105115 |
| 2010-06-16 | 34.97 | 35.03 | 34.41 | 34.61 | 218199 |
| 2010-06-17 | 34.75 | 34.75 | 33.66 | 34.17 | 220993 |
| 2010-06-18 | 34.17 | 34.30 | 33.88 | 34.16 | 269787 |
| 2010-06-21 | 34.48 | 34.48 | 33.52 | 33.70 | 142740 |
| 2010-06-22 | 33.69 | 34.13 | 33.12 | 33.13 | 163623 |
| 2010-06-23 | 33.12 | 33.31 | 32.68 | 33.10 | 161627 |
| 2010-06-24 | 32.98 | 33.22 | 31.98 | 32.11 | 221549 |
| 2010-06-25 | 32.13 | 32.38 | 31.85 | 32.14 | 241948 |
| 2010-06-28 | 32.12 | 32.33 | 31.65 | 31.75 | 118151 |
| 2010-06-29 | 31.44 | 31.44 | 30.40 | 30.51 | 188823 |
| 2010-06-30 | 30.19 | 30.89 | 30.09 | 30.21 | 242559 |
| 2010-07-01 | 30.30 | 30.46 | 29.56 | 30.42 | 315372 |
| 2010-07-02 | 30.47 | 30.54 | 29.64 | 29.79 | 133282 |
| 2010-07-06 | 30.20 | 30.37 | 29.25 | 29.57 | 167093 |
| 2010-07-07 | 29.65 | 30.54 | 29.55 | 30.54 | 175814 |
| 2010-07-08 | 30.79 | 31.07 | 30.71 | 31.04 | 132207 |
| 2010-07-09 | 31.08 | 31.27 | 30.68 | 31.27 | 100023 |
| 2010-07-12 | 31.05 | 31.37 | 30.85 | 31.26 | 132033 |
| 2010-07-13 | 31.36 | 32.42 | 31.36 | 32.37 | 175049 |
| 2010-07-14 | 32.35 | 32.69 | 32.00 | 32.64 | 208546 |
| 2010-07-15 | 32.64 | 32.90 | 32.09 | 32.50 | 190782 |
| 2010-07-16 | 32.39 | 32.45 | 31.27 | 31.33 | 142175 |
| 2010-07-19 | 31.50 | 31.61 | 30.95 | 31.53 | 80439 |
| 2010-07-20 | 31.17 | 31.91 | 30.82 | 31.88 | 119571 |
| 2010-07-21 | 32.17 | 32.17 | 31.23 | 31.32 | 112833 |
| 2010-07-22 | 31.80 | 32.59 | 31.80 | 32.53 | 184305 |
| 2010-07-23 | 32.51 | 33.10 | 32.49 | 33.09 | 98917 |
| 2010-07-26 | 33.27 | 34.08 | 33.08 | 34.08 | 137504 |
| 2010-07-27 | 34.38 | 34.72 | 33.94 | 34.53 | 238645 |
| 2010-07-28 | 35.67 | 35.67 | 32.10 | 32.33 | 246925 |
| 2010-07-29 | 32.62 | 32.78 | 31.97 | 32.64 | 259710 |
| 2010-07-30 | 32.42 | 33.09 | 32.08 | 33.01 | 210812 |
| 2010-08-02 | 33.48 | 34.84 | 33.27 | 34.19 | 232885 |
| 2010-08-03 | 33.94 | 34.48 | 33.70 | 33.97 | 165226 |
| 2010-08-04 | 34.07 | 34.39 | 33.97 | 34.25 | 121767 |
| 2010-08-05 | 33.92 | 34.24 | 33.85 | 34.00 | 94046 |
| 2010-08-06 | 33.58 | 34.31 | 33.45 | 34.31 | 145037 |
| 2010-08-09 | 34.35 | 34.59 | 34.23 | 34.49 | 62424 |
| 2010-08-10 | 34.09 | 34.35 | 33.75 | 34.11 | 161709 |
| 2010-08-11 | 33.69 | 33.86 | 33.30 | 33.48 | 219105 |
| 2010-08-12 | 33.15 | 33.44 | 33.03 | 33.29 | 182594 |
| 2010-08-13 | 33.05 | 33.42 | 32.93 | 33.13 | 137885 |
| 2010-08-16 | 32.96 | 33.56 | 32.81 | 33.49 | 74855 |
| 2010-08-17 | 33.76 | 34.42 | 33.62 | 34.12 | 67267 |
| 2010-08-18 | 34.05 | 34.59 | 33.85 | 34.35 | 102033 |
| 2010-08-19 | 34.14 | 34.17 | 33.24 | 33.36 | 70569 |
| 2010-08-20 | 33.17 | 33.72 | 33.10 | 33.64 | 67480 |
| 2010-08-23 | 33.74 | 33.77 | 33.16 | 33.26 | 130668 |
| 2010-08-24 | 32.74 | 33.27 | 32.32 | 33.07 | 151499 |
| 2010-08-25 | 32.85 | 33.09 | 32.35 | 33.03 | 180341 |
| 2010-08-26 | 33.08 | 33.52 | 32.75 | 32.94 | 118386 |
| 2010-08-27 | 33.21 | 33.53 | 32.76 | 33.39 | 148946 |
| 2010-08-30 | 33.28 | 33.38 | 32.88 | 32.99 | 165302 |
| 2010-08-31 | 32.76 | 33.21 | 32.60 | 32.88 | 173658 |
| 2010-09-01 | 33.42 | 33.97 | 33.16 | 33.90 | 154733 |
| 2010-09-02 | 33.98 | 35.42 | 33.98 | 35.30 | 216418 |
| 2010-09-03 | 35.67 | 35.67 | 34.77 | 35.31 | 373758 |
| 2010-09-07 | 35.18 | 35.31 | 34.79 | 35.07 | 448993 |
| 2010-09-08 | 34.98 | 35.48 | 34.87 | 35.32 | 141977 |
| 2010-09-09 | 35.68 | 35.68 | 35.01 | 35.12 | 97896 |
| 2010-09-10 | 35.26 | 35.69 | 35.11 | 35.23 | 90886 |
| 2010-09-13 | 35.58 | 36.27 | 35.58 | 36.22 | 112746 |
| 2010-09-14 | 36.15 | 36.49 | 35.91 | 36.07 | 105790 |
| 2010-09-15 | 35.81 | 36.13 | 35.55 | 35.88 | 93033 |
| 2010-09-16 | 35.82 | 35.89 | 35.64 | 35.69 | 62579 |
| 2010-09-17 | 35.85 | 36.13 | 35.74 | 35.93 | 107036 |
| 2010-09-20 | 36.07 | 36.79 | 36.06 | 36.68 | 76989 |
| 2010-09-21 | 36.72 | 37.00 | 36.46 | 36.63 | 121012 |
| 2010-09-22 | 36.39 | 36.43 | 35.43 | 35.54 | 210132 |
| 2010-09-23 | 35.24 | 35.44 | 34.94 | 35.05 | 153217 |
| 2010-09-24 | 35.42 | 35.95 | 35.37 | 35.84 | 87646 |
| 2010-09-27 | 35.81 | 36.09 | 35.43 | 35.97 | 126831 |
| 2010-09-28 | 35.99 | 36.58 | 35.59 | 36.48 | 129017 |
| 2010-09-29 | 36.13 | 36.41 | 35.98 | 36.15 | 175097 |
| 2010-09-30 | 36.44 | 36.65 | 36.14 | 36.46 | 199023 |
| 2010-10-01 | 36.65 | 36.74 | 36.25 | 36.44 | 125317 |
| 2010-10-04 | 36.23 | 36.68 | 35.73 | 35.87 | 185053 |
| 2010-10-05 | 36.25 | 37.18 | 36.25 | 37.09 | 106225 |
| 2010-10-06 | 36.95 | 37.15 | 36.59 | 36.65 | 148067 |
| 2010-10-07 | 36.65 | 36.75 | 36.26 | 36.53 | 165561 |
| 2010-10-08 | 36.53 | 37.24 | 36.51 | 37.04 | 168974 |
| 2010-10-11 | 37.01 | 37.38 | 36.82 | 37.21 | 73091 |
| 2010-10-12 | 37.21 | 37.46 | 36.86 | 37.16 | 164300 |
| 2010-10-13 | 37.37 | 37.87 | 37.10 | 37.47 | 98046 |
| 2010-10-14 | 37.31 | 37.34 | 36.14 | 36.34 | 212805 |
| 2010-10-15 | 36.65 | 36.73 | 35.78 | 36.06 | 166960 |
| 2010-10-18 | 36.16 | 36.49 | 35.93 | 36.47 | 71509 |
| 2010-10-19 | 35.72 | 36.32 | 35.64 | 35.79 | 108590 |
| 2010-10-20 | 35.87 | 36.41 | 35.81 | 36.09 | 124205 |
| 2010-10-21 | 36.14 | 36.42 | 35.85 | 36.22 | 81883 |
| 2010-10-22 | 36.02 | 36.51 | 35.70 | 35.88 | 167179 |
| 2010-10-25 | 36.14 | 36.27 | 35.88 | 35.97 | 88356 |
| 2010-10-26 | 35.74 | 36.56 | 35.74 | 36.22 | 93798 |
| 2010-10-27 | 35.93 | 36.33 | 35.71 | 36.31 | 165370 |
| 2010-10-28 | 36.71 | 37.77 | 36.64 | 36.93 | 340398 |
| 2010-10-29 | 36.80 | 38.79 | 36.78 | 38.03 | 411353 |
| 2010-11-01 | 38.27 | 38.54 | 37.62 | 37.92 | 167329 |
| 2010-11-02 | 38.14 | 38.25 | 37.80 | 38.25 | 129195 |
| 2010-11-03 | 38.23 | 38.94 | 38.16 | 38.65 | 132858 |
| 2010-11-04 | 39.15 | 39.57 | 39.08 | 39.55 | 116721 |
| 2010-11-05 | 39.47 | 39.84 | 39.24 | 39.29 | 133102 |
| 2010-11-08 | 39.02 | 39.19 | 38.74 | 39.07 | 113390 |
| 2010-11-09 | 39.09 | 39.09 | 38.00 | 38.21 | 136756 |
| 2010-11-10 | 38.13 | 38.36 | 37.68 | 38.20 | 112469 |
| 2010-11-11 | 37.77 | 38.53 | 37.69 | 38.34 | 70106 |
| 2010-11-12 | 37.96 | 38.27 | 37.64 | 38.00 | 70937 |
| 2010-11-15 | 38.00 | 38.57 | 37.86 | 37.91 | 49662 |
| 2010-11-16 | 37.62 | 37.91 | 37.27 | 37.64 | 103883 |
| 2010-11-17 | 37.77 | 38.12 | 37.48 | 37.76 | 62702 |
| 2010-11-18 | 38.25 | 38.60 | 37.66 | 37.84 | 146662 |
| 2010-11-19 | 37.75 | 38.29 | 37.57 | 38.12 | 106586 |
| 2010-11-22 | 37.89 | 38.35 | 37.72 | 38.11 | 117490 |
| 2010-11-23 | 37.64 | 37.98 | 37.39 | 37.81 | 134256 |
| 2010-11-24 | 38.16 | 38.68 | 38.16 | 38.48 | 82768 |
| 2010-11-26 | 38.07 | 38.38 | 38.00 | 38.01 | 53976 |
| 2010-11-29 | 37.77 | 37.93 | 37.17 | 37.53 | 131636 |
| 2010-11-30 | 37.11 | 37.53 | 37.03 | 37.25 | 228396 |
| 2010-12-01 | 37.80 | 38.14 | 37.39 | 38.09 | 262553 |
| 2010-12-02 | 38.01 | 38.47 | 38.01 | 38.29 | 133892 |
| 2010-12-03 | 38.11 | 38.42 | 37.84 | 38.37 | 77213 |
| 2010-12-06 | 38.26 | 38.79 | 38.19 | 38.62 | 78883 |
| 2010-12-07 | 39.46 | 39.50 | 38.85 | 39.01 | 143184 |
| 2010-12-08 | 39.01 | 39.01 | 38.31 | 38.48 | 122816 |
| 2010-12-09 | 38.76 | 38.76 | 38.31 | 38.53 | 78747 |
| 2010-12-10 | 38.67 | 38.75 | 38.44 | 38.54 | 53593 |
| 2010-12-13 | 38.64 | 38.94 | 38.39 | 38.42 | 85270 |
| 2010-12-14 | 38.43 | 38.48 | 38.02 | 38.13 | 78160 |
| 2010-12-15 | 38.15 | 38.29 | 37.45 | 37.51 | 200393 |
| 2010-12-16 | 37.63 | 37.99 | 37.55 | 37.90 | 81060 |
| 2010-12-17 | 37.98 | 38.32 | 37.95 | 38.22 | 134623 |
| 2010-12-20 | 38.33 | 38.52 | 38.18 | 38.44 | 106380 |
| 2010-12-21 | 38.67 | 39.07 | 38.54 | 39.01 | 111018 |
| 2010-12-22 | 39.01 | 39.37 | 39.01 | 39.31 | 70910 |
| 2010-12-23 | 39.31 | 39.48 | 39.26 | 39.35 | 92595 |
| 2010-12-27 | 39.30 | 39.62 | 39.30 | 39.50 | 119231 |
| 2010-12-28 | 39.53 | 39.67 | 38.81 | 39.32 | 263859 |
| 2010-12-29 | 39.36 | 39.69 | 38.73 | 38.87 | 121269 |
| 2010-12-30 | 38.93 | 39.08 | 38.67 | 38.75 | 68156 |
| 2010-12-31 | 38.52 | 38.61 | 38.23 | 38.27 | 74339 |
| 2011-01-03 | 38.52 | 38.98 | 38.52 | 38.82 | 89691 |
| 2011-01-04 | 38.87 | 38.87 | 37.31 | 37.34 | 314333 |
| 2011-01-05 | 37.22 | 37.85 | 37.22 | 37.54 | 212893 |
| 2011-01-06 | 37.56 | 37.70 | 37.08 | 37.21 | 77718 |
| 2011-01-07 | 37.20 | 37.50 | 36.70 | 37.19 | 81616 |
| 2011-01-10 | 37.01 | 37.56 | 36.72 | 37.50 | 103832 |
| 2011-01-11 | 37.65 | 37.72 | 37.37 | 37.72 | 93285 |
| 2011-01-12 | 37.89 | 37.96 | 37.75 | 37.95 | 94963 |
| 2011-01-13 | 37.89 | 38.23 | 37.74 | 37.94 | 70717 |
| 2011-01-14 | 37.94 | 38.23 | 37.77 | 38.20 | 33216 |
| 2011-01-18 | 38.31 | 38.45 | 38.08 | 38.30 | 66871 |
| 2011-01-19 | 38.34 | 38.34 | 37.18 | 37.42 | 190321 |
| 2011-01-20 | 37.21 | 37.49 | 37.03 | 37.10 | 118066 |
| 2011-01-21 | 37.38 | 37.46 | 36.76 | 36.87 | 54094 |
| 2011-01-24 | 36.85 | 37.38 | 36.64 | 37.29 | 61870 |
| 2011-01-25 | 37.12 | 37.66 | 37.04 | 37.66 | 68555 |
| 2011-01-26 | 37.74 | 38.15 | 37.61 | 37.91 | 82194 |
| 2011-01-27 | 38.06 | 38.73 | 37.54 | 38.58 | 116186 |
| 2011-01-28 | 38.56 | 38.75 | 37.13 | 37.20 | 84161 |
| 2011-01-31 | 37.38 | 38.06 | 37.32 | 37.93 | 125686 |
| 2011-02-01 | 38.24 | 38.83 | 38.06 | 38.78 | 90663 |
| 2011-02-02 | 38.63 | 38.69 | 38.20 | 38.45 | 155135 |
| 2011-02-03 | 38.36 | 38.95 | 38.23 | 38.86 | 125109 |
| 2011-02-04 | 38.87 | 38.97 | 38.55 | 38.87 | 76770 |
| 2011-02-07 | 38.87 | 39.00 | 38.67 | 38.82 | 88732 |
| 2011-02-08 | 38.75 | 39.73 | 38.25 | 39.59 | 176438 |
| 2011-02-09 | 39.51 | 39.83 | 39.11 | 39.83 | 103126 |
| 2011-02-10 | 39.54 | 40.13 | 39.44 | 40.10 | 124655 |
| 2011-02-11 | 39.97 | 40.75 | 39.91 | 40.75 | 78822 |
| 2011-02-14 | 40.56 | 40.84 | 40.14 | 40.73 | 71928 |
| 2011-02-15 | 40.68 | 40.92 | 40.40 | 40.55 | 94220 |
| 2011-02-16 | 40.66 | 40.85 | 40.44 | 40.59 | 86103 |
| 2011-02-17 | 40.51 | 41.19 | 40.39 | 41.04 | 127059 |
| 2011-02-18 | 41.08 | 41.30 | 40.44 | 41.25 | 143009 |
| 2011-02-22 | 40.00 | 40.20 | 39.54 | 39.72 | 314701 |
| 2011-02-23 | 38.46 | 38.98 | 38.37 | 38.40 | 398880 |
| 2011-02-24 | 38.25 | 38.42 | 37.99 | 38.41 | 171475 |
| 2011-02-25 | 38.68 | 39.09 | 38.49 | 39.05 | 108830 |
| 2011-02-28 | 39.16 | 39.43 | 38.50 | 38.62 | 195325 |
| 2011-03-01 | 38.82 | 38.82 | 38.05 | 38.26 | 153343 |
| 2011-03-02 | 38.27 | 38.57 | 37.90 | 38.11 | 93047 |
| 2011-03-03 | 38.40 | 38.92 | 38.27 | 38.81 | 111428 |
| 2011-03-04 | 38.60 | 38.93 | 38.31 | 38.93 | 144026 |
| 2011-03-07 | 39.11 | 39.11 | 38.33 | 38.62 | 115513 |
| 2011-03-08 | 38.68 | 39.54 | 38.56 | 39.02 | 124369 |
| 2011-03-09 | 39.13 | 39.62 | 38.86 | 39.49 | 74863 |
| 2011-03-10 | 39.02 | 39.57 | 39.01 | 39.51 | 127452 |
| 2011-03-11 | 39.28 | 39.76 | 39.13 | 39.16 | 75470 |
| 2011-03-14 | 38.77 | 39.15 | 38.77 | 39.00 | 55435 |
| 2011-03-15 | 37.93 | 38.50 | 37.86 | 38.32 | 86296 |
| 2011-03-16 | 38.07 | 38.37 | 37.85 | 37.96 | 78717 |
| 2011-03-17 | 38.53 | 38.53 | 37.91 | 37.94 | 67544 |
| 2011-03-18 | 38.52 | 38.66 | 38.14 | 38.61 | 97789 |
| 2011-03-21 | 39.00 | 39.09 | 38.75 | 38.98 | 52265 |
| 2011-03-22 | 38.96 | 39.12 | 38.16 | 38.25 | 121740 |
| 2011-03-23 | 38.12 | 38.67 | 37.99 | 38.50 | 50887 |
| 2011-03-24 | 38.64 | 38.79 | 38.50 | 38.68 | 59796 |
| 2011-03-25 | 38.78 | 39.08 | 38.66 | 38.72 | 51972 |
| 2011-03-28 | 38.75 | 38.78 | 38.02 | 38.07 | 100451 |
| 2011-03-29 | 38.07 | 38.56 | 38.04 | 38.37 | 56219 |
| 2011-03-30 | 38.28 | 38.90 | 38.28 | 38.81 | 41377 |
| 2011-03-31 | 38.68 | 39.00 | 38.27 | 38.85 | 105205 |
| 2011-04-01 | 38.92 | 39.12 | 38.74 | 39.02 | 90319 |
| 2011-04-04 | 39.01 | 39.12 | 38.55 | 39.03 | 87365 |
| 2011-04-05 | 39.05 | 39.49 | 38.88 | 39.23 | 93143 |
| 2011-04-06 | 39.33 | 39.53 | 39.18 | 39.42 | 46100 |
| 2011-04-07 | 39.45 | 39.56 | 38.70 | 38.78 | 77100 |
| 2011-04-08 | 38.84 | 39.09 | 38.20 | 38.56 | 46215 |
| 2011-04-11 | 38.50 | 38.62 | 38.12 | 38.49 | 55655 |
| 2011-04-12 | 37.87 | 38.49 | 37.87 | 38.43 | 90808 |
| 2011-04-13 | 38.53 | 38.64 | 37.99 | 38.25 | 73546 |
| 2011-04-14 | 38.10 | 38.37 | 37.96 | 38.21 | 98669 |
| 2011-04-15 | 38.30 | 38.48 | 38.12 | 38.43 | 70892 |
| 2011-04-18 | 37.81 | 39.14 | 37.88 | 39.10 | 80925 |
| 2011-04-19 | 39.09 | 39.29 | 38.85 | 39.09 | 75847 |
| 2011-04-20 | 39.59 | 39.78 | 39.14 | 39.26 | 68872 |
| 2011-04-21 | 39.44 | 39.72 | 39.22 | 39.71 | 127036 |
| 2011-04-25 | 39.62 | 40.00 | 39.52 | 39.90 | 71262 |
| 2011-04-26 | 39.95 | 39.95 | 39.60 | 39.80 | 78054 |
| 2011-04-27 | 39.81 | 40.16 | 39.70 | 40.15 | 118660 |
| 2011-04-28 | 40.22 | 41.42 | 40.22 | 41.20 | 119284 |
| 2011-04-29 | 39.27 | 39.50 | 36.95 | 37.38 | 557901 |
| 2011-05-02 | 37.46 | 37.46 | 37.00 | 37.25 | 137160 |
| 2011-05-03 | 37.20 | 37.60 | 36.62 | 36.97 | 151842 |
| 2011-05-04 | 36.96 | 37.03 | 36.43 | 36.60 | 219961 |
| 2011-05-05 | 36.36 | 37.10 | 36.36 | 36.71 | 179378 |
| 2011-05-06 | 37.02 | 37.15 | 36.31 | 36.54 | 225036 |
| 2011-05-09 | 36.45 | 36.66 | 36.26 | 36.47 | 160054 |
| 2011-05-10 | 36.54 | 37.08 | 36.54 | 37.06 | 123088 |
| 2011-05-11 | 36.99 | 37.21 | 36.69 | 36.80 | 103707 |
| 2011-05-12 | 36.07 | 36.84 | 35.83 | 36.81 | 152539 |
| 2011-05-13 | 36.70 | 36.78 | 36.32 | 36.77 | 118440 |
| 2011-05-16 | 36.61 | 36.67 | 36.09 | 36.11 | 56388 |
| 2011-05-17 | 35.96 | 36.15 | 35.50 | 35.55 | 140929 |
| 2011-05-18 | 35.60 | 35.98 | 35.60 | 35.70 | 151808 |
| 2011-05-19 | 35.78 | 36.07 | 35.61 | 35.97 | 145526 |
| 2011-05-20 | 35.81 | 35.95 | 35.43 | 35.61 | 120057 |
| 2011-05-23 | 35.23 | 35.41 | 34.91 | 35.18 | 96540 |
| 2011-05-24 | 35.31 | 35.38 | 34.96 | 34.96 | 155496 |
| 2011-05-25 | 34.80 | 35.07 | 34.76 | 34.94 | 140670 |
| 2011-05-26 | 34.94 | 35.82 | 34.75 | 35.75 | 205535 |
| 2011-05-27 | 35.88 | 36.11 | 35.68 | 35.81 | 96497 |
| 2011-05-31 | 35.98 | 36.00 | 35.50 | 35.64 | 213102 |
| 2011-06-01 | 35.58 | 35.75 | 34.86 | 34.92 | 108250 |
| 2011-06-02 | 35.00 | 35.06 | 34.40 | 34.53 | 132546 |
| 2011-06-03 | 34.21 | 34.49 | 33.93 | 34.04 | 127875 |
| 2011-06-06 | 33.96 | 34.28 | 33.52 | 33.59 | 173924 |
| 2011-06-07 | 33.71 | 33.73 | 33.38 | 33.45 | 244718 |
| 2011-06-08 | 33.30 | 33.42 | 32.57 | 32.58 | 208883 |
| 2011-06-09 | 32.57 | 33.03 | 32.30 | 32.96 | 238234 |
| 2011-06-10 | 32.75 | 33.19 | 32.75 | 32.87 | 202736 |
| 2011-06-13 | 32.87 | 33.11 | 32.66 | 32.79 | 130364 |
| 2011-06-14 | 33.05 | 33.43 | 33.01 | 33.20 | 132496 |
| 2011-06-15 | 32.93 | 33.15 | 32.37 | 32.40 | 169664 |
| 2011-06-16 | 32.40 | 32.51 | 31.93 | 32.25 | 113723 |
| 2011-06-17 | 32.50 | 32.64 | 32.16 | 32.18 | 114363 |
| 2011-06-20 | 32.02 | 32.74 | 32.02 | 32.50 | 119544 |
| 2011-06-21 | 32.65 | 33.28 | 32.65 | 33.05 | 84128 |
| 2011-06-22 | 32.99 | 33.20 | 32.66 | 32.68 | 94483 |
| 2011-06-23 | 32.41 | 33.17 | 32.35 | 33.11 | 118390 |
| 2011-06-24 | 33.08 | 33.26 | 32.44 | 32.60 | 135149 |
| 2011-06-27 | 32.67 | 32.84 | 32.45 | 32.77 | 258744 |
| 2011-06-28 | 32.93 | 33.84 | 32.90 | 33.64 | 308453 |
| 2011-06-29 | 33.51 | 33.66 | 33.15 | 33.32 | 133265 |
| 2011-06-30 | 33.44 | 33.75 | 33.30 | 33.36 | 222791 |
| 2011-07-01 | 33.45 | 34.51 | 33.45 | 34.43 | 153494 |
| 2011-07-05 | 34.39 | 34.44 | 34.05 | 34.31 | 104167 |
| 2011-07-06 | 34.31 | 34.31 | 34.05 | 34.16 | 104071 |
| 2011-07-07 | 34.52 | 34.86 | 34.49 | 34.67 | 133922 |
| 2011-07-08 | 34.31 | 34.35 | 33.90 | 34.02 | 124306 |
| 2011-07-11 | 33.68 | 33.71 | 32.94 | 33.17 | 139642 |
| 2011-07-12 | 33.02 | 33.52 | 33.01 | 33.12 | 170956 |
| 2011-07-13 | 33.31 | 33.47 | 32.95 | 33.03 | 166086 |
| 2011-07-14 | 32.98 | 32.98 | 32.09 | 32.25 | 150126 |
| 2011-07-15 | 32.43 | 32.43 | 32.10 | 32.36 | 135538 |
| 2011-07-18 | 32.29 | 32.36 | 31.73 | 31.96 | 215957 |
| 2011-07-19 | 32.20 | 32.22 | 31.96 | 32.08 | 105785 |
| 2011-07-20 | 32.11 | 32.29 | 31.90 | 32.20 | 124821 |
| 2011-07-21 | 32.35 | 32.55 | 32.21 | 32.38 | 293919 |
| 2011-07-22 | 32.35 | 32.50 | 32.06 | 32.38 | 96456 |
| 2011-07-25 | 32.07 | 32.29 | 31.99 | 32.11 | 91904 |
| 2011-07-26 | 32.08 | 32.11 | 31.79 | 31.91 | 91556 |
| 2011-07-27 | 31.75 | 31.89 | 30.98 | 31.05 | 119739 |
| 2011-07-28 | 31.00 | 31.31 | 30.67 | 30.70 | 128713 |
| 2011-07-29 | 30.39 | 30.73 | 30.20 | 30.49 | 170906 |
| 2011-08-01 | 30.79 | 30.79 | 30.02 | 30.09 | 251104 |
| 2011-08-02 | 29.75 | 30.39 | 28.34 | 28.42 | 244378 |
| 2011-08-03 | 28.76 | 29.09 | 28.18 | 29.03 | 270879 |
| 2011-08-04 | 28.64 | 28.83 | 28.12 | 28.12 | 276892 |
| 2011-08-05 | 28.43 | 28.72 | 27.17 | 27.94 | 219111 |
| 2011-08-08 | 27.16 | 27.49 | 26.31 | 26.73 | 458310 |
| 2011-08-09 | 27.31 | 28.01 | 26.48 | 27.97 | 378918 |
| 2011-08-10 | 27.34 | 27.47 | 26.46 | 26.54 | 243966 |
| 2011-08-11 | 26.69 | 27.70 | 26.50 | 27.41 | 316956 |
| 2011-08-12 | 28.14 | 28.49 | 27.61 | 28.19 | 312645 |
| 2011-08-15 | 28.49 | 28.60 | 28.04 | 28.56 | 264156 |
| 2011-08-16 | 28.29 | 28.82 | 28.08 | 28.65 | 899923 |
| 2011-08-17 | 28.80 | 29.19 | 28.27 | 28.63 | 293826 |
| 2011-08-18 | 27.82 | 28.13 | 27.09 | 27.57 | 410494 |
| 2011-08-19 | 27.13 | 28.24 | 26.94 | 27.48 | 523530 |
| 2011-08-22 | 28.01 | 28.27 | 27.40 | 27.56 | 232537 |
| 2011-08-23 | 27.63 | 29.16 | 27.43 | 29.09 | 371846 |
| 2011-08-24 | 29.04 | 29.87 | 28.95 | 29.81 | 231683 |
| 2011-08-25 | 30.03 | 30.15 | 28.72 | 28.84 | 138969 |
| 2011-08-26 | 28.61 | 29.62 | 28.30 | 29.52 | 203505 |
| 2011-08-29 | 29.68 | 30.82 | 29.58 | 30.82 | 158082 |
| 2011-08-30 | 30.66 | 31.14 | 30.29 | 31.00 | 257695 |
| 2011-08-31 | 31.17 | 31.40 | 30.69 | 31.08 | 159000 |
| 2011-09-01 | 31.14 | 31.34 | 30.25 | 30.29 | 201120 |
| 2011-09-02 | 29.70 | 29.70 | 29.12 | 29.32 | 172622 |
| 2011-09-06 | 28.52 | 29.28 | 28.31 | 29.21 | 180593 |
| 2011-09-07 | 29.36 | 29.77 | 29.36 | 29.77 | 212842 |
| 2011-09-08 | 29.55 | 29.79 | 29.19 | 29.30 | 183187 |
| 2011-09-09 | 28.89 | 29.16 | 28.55 | 28.72 | 348245 |
| 2011-09-12 | 28.33 | 29.03 | 28.33 | 28.99 | 186034 |
| 2011-09-13 | 28.95 | 29.56 | 28.91 | 29.52 | 315055 |
| 2011-09-14 | 29.68 | 30.35 | 29.51 | 30.11 | 410688 |
| 2011-09-15 | 30.37 | 30.93 | 30.20 | 30.57 | 202083 |
| 2011-09-16 | 30.71 | 30.98 | 30.48 | 30.69 | 214393 |
| 2011-09-19 | 30.24 | 30.86 | 30.02 | 30.68 | 179814 |
| 2011-09-20 | 30.94 | 31.24 | 30.22 | 30.31 | 342664 |
| 2011-09-21 | 30.14 | 30.47 | 29.26 | 29.27 | 140168 |
| 2011-09-22 | 28.37 | 29.36 | 28.37 | 28.75 | 245739 |
| 2011-09-23 | 28.62 | 29.75 | 28.62 | 29.46 | 169439 |
| 2011-09-26 | 29.61 | 30.17 | 29.19 | 30.05 | 136058 |
| 2011-09-27 | 30.58 | 31.14 | 30.39 | 30.52 | 163351 |
| 2011-09-28 | 30.59 | 30.96 | 29.86 | 29.89 | 137034 |
| 2011-09-29 | 30.22 | 30.78 | 29.85 | 30.57 | 224624 |
| 2011-09-30 | 30.15 | 30.94 | 29.72 | 29.72 | 321677 |
| 2011-10-03 | 29.42 | 30.18 | 28.52 | 28.70 | 281928 |
| 2011-10-04 | 28.36 | 30.01 | 28.36 | 30.01 | 418404 |
| 2011-10-05 | 30.10 | 30.77 | 29.89 | 30.67 | 205115 |
| 2011-10-06 | 30.75 | 32.81 | 30.52 | 32.71 | 364311 |
| 2011-10-07 | 32.74 | 32.92 | 31.72 | 31.84 | 194915 |
| 2011-10-10 | 32.40 | 33.53 | 32.32 | 33.44 | 151041 |
| 2011-10-11 | 33.14 | 33.85 | 32.96 | 33.34 | 336991 |
| 2011-10-12 | 33.46 | 33.78 | 33.28 | 33.49 | 270836 |
| 2011-10-13 | 33.26 | 33.79 | 33.21 | 33.58 | 153191 |
| 2011-10-14 | 33.99 | 34.00 | 32.94 | 33.37 | 274154 |
| 2011-10-17 | 33.29 | 33.34 | 32.69 | 32.77 | 205664 |
| 2011-10-18 | 32.77 | 33.84 | 32.61 | 33.50 | 263578 |
| 2011-10-19 | 33.53 | 33.64 | 32.95 | 33.02 | 248291 |
| 2011-10-20 | 33.00 | 33.22 | 32.44 | 32.70 | 304152 |
| 2011-10-21 | 33.11 | 33.75 | 33.11 | 33.64 | 162596 |
| 2011-10-24 | 33.70 | 34.78 | 33.60 | 34.56 | 209055 |
| 2011-10-25 | 34.34 | 34.65 | 33.91 | 33.92 | 222599 |
| 2011-10-26 | 34.37 | 35.00 | 33.62 | 34.46 | 394882 |
| 2011-10-27 | 33.59 | 35.46 | 33.28 | 34.09 | 521250 |
| 2011-10-28 | 35.13 | 36.83 | 35.13 | 36.41 | 405112 |
| 2011-10-31 | 35.99 | 36.66 | 35.79 | 35.79 | 199113 |
| 2011-11-01 | 33.87 | 35.04 | 32.68 | 34.19 | 392287 |
| 2011-11-02 | 34.64 | 35.38 | 34.35 | 34.88 | 286605 |
| 2011-11-03 | 35.26 | 35.50 | 34.49 | 35.44 | 144359 |
| 2011-11-04 | 35.21 | 35.53 | 34.85 | 35.22 | 104900 |
| 2011-11-07 | 35.09 | 35.36 | 34.74 | 35.32 | 76289 |
| 2011-11-08 | 35.61 | 35.62 | 34.64 | 35.26 | 117459 |
| 2011-11-09 | 34.57 | 35.04 | 33.98 | 34.12 | 161362 |
| 2011-11-10 | 34.57 | 34.65 | 34.01 | 34.19 | 111836 |
| 2011-11-11 | 34.57 | 35.50 | 34.57 | 35.19 | 82068 |
| 2011-11-14 | 34.91 | 35.33 | 34.69 | 34.84 | 108797 |
| 2011-11-15 | 34.82 | 35.45 | 34.59 | 35.13 | 78687 |
| 2011-11-16 | 34.77 | 35.16 | 34.29 | 34.40 | 102170 |
| 2011-11-17 | 34.39 | 34.73 | 34.15 | 34.39 | 107240 |
| 2011-11-18 | 34.54 | 34.76 | 34.42 | 34.69 | 70814 |
| 2011-11-21 | 34.31 | 34.44 | 33.71 | 33.94 | 116003 |
| 2011-11-22 | 33.84 | 33.88 | 33.14 | 33.67 | 145071 |
| 2011-11-23 | 33.35 | 33.65 | 32.73 | 33.31 | 146832 |
| 2011-11-25 | 33.34 | 33.93 | 33.05 | 33.60 | 92972 |
| 2011-11-28 | 34.57 | 35.14 | 34.42 | 34.96 | 247901 |
| 2011-11-29 | 34.98 | 35.24 | 34.79 | 34.95 | 139248 |
| 2011-11-30 | 35.89 | 36.13 | 35.47 | 35.89 | 189268 |
| 2011-12-01 | 35.97 | 36.41 | 35.86 | 35.97 | 96516 |
| 2011-12-02 | 36.36 | 36.82 | 36.06 | 36.41 | 144382 |
| 2011-12-05 | 36.86 | 37.09 | 36.43 | 36.95 | 99801 |
| 2011-12-06 | 36.91 | 37.05 | 36.59 | 36.80 | 143499 |
| 2011-12-07 | 36.53 | 37.26 | 36.24 | 37.09 | 141352 |
| 2011-12-08 | 36.74 | 37.27 | 36.59 | 36.74 | 127849 |
| 2011-12-09 | 36.93 | 37.84 | 36.69 | 37.44 | 105234 |
| 2011-12-12 | 37.02 | 37.54 | 36.82 | 37.32 | 145687 |
| 2011-12-13 | 37.49 | 37.58 | 36.61 | 36.75 | 149257 |
| 2011-12-14 | 36.60 | 36.81 | 36.35 | 36.40 | 73360 |
| 2011-12-15 | 36.72 | 36.89 | 36.42 | 36.79 | 88844 |
| 2011-12-16 | 36.97 | 37.41 | 36.90 | 37.08 | 113358 |
| 2011-12-19 | 37.38 | 37.54 | 36.97 | 37.15 | 144930 |
| 2011-12-20 | 37.62 | 37.80 | 37.45 | 37.67 | 78287 |
| 2011-12-21 | 37.56 | 38.11 | 37.29 | 38.06 | 65363 |
| 2011-12-22 | 38.13 | 39.19 | 38.13 | 38.89 | 98270 |
| 2011-12-23 | 38.94 | 39.37 | 38.91 | 39.10 | 67653 |
| 2011-12-27 | 38.89 | 39.45 | 38.56 | 39.37 | 55696 |
| 2011-12-28 | 39.24 | 39.24 | 38.18 | 38.36 | 64356 |
| 2011-12-29 | 38.51 | 38.97 | 38.40 | 38.70 | 81699 |
| 2011-12-30 | 38.37 | 38.71 | 38.04 | 38.05 | 126669 |
| 2012-01-03 | 38.56 | 39.01 | 38.25 | 38.71 | 89938 |
| 2012-01-04 | 38.58 | 39.15 | 38.30 | 38.93 | 97353 |
| 2012-01-05 | 37.05 | 38.08 | 36.27 | 37.74 | 444687 |
| 2012-01-06 | 37.09 | 37.36 | 35.78 | 37.04 | 382373 |
| 2012-01-09 | 36.59 | 37.29 | 36.37 | 36.80 | 353842 |
| 2012-01-10 | 36.27 | 36.84 | 35.72 | 35.78 | 307085 |
| 2012-01-11 | 35.61 | 36.13 | 35.61 | 36.01 | 219514 |
| 2012-01-12 | 36.00 | 36.17 | 35.37 | 35.73 | 369870 |
| 2012-01-13 | 35.52 | 35.87 | 35.37 | 35.59 | 210275 |
| 2012-01-17 | 35.89 | 36.05 | 35.55 | 35.76 | 166755 |
| 2012-01-18 | 35.73 | 36.56 | 35.59 | 36.40 | 210503 |
| 2012-01-19 | 36.50 | 36.89 | 36.35 | 36.71 | 142523 |
| 2012-01-20 | 36.73 | 36.97 | 36.54 | 36.88 | 124438 |
| 2012-01-23 | 36.86 | 37.10 | 36.35 | 36.61 | 113708 |
| 2012-01-24 | 36.37 | 37.02 | 36.18 | 36.86 | 144977 |
| 2012-01-25 | 36.89 | 37.08 | 36.72 | 36.96 | 106965 |
| 2012-01-26 | 37.03 | 37.10 | 36.51 | 36.86 | 130473 |
| 2012-01-27 | 36.74 | 37.74 | 36.74 | 37.15 | 199217 |
| 2012-01-30 | 36.81 | 37.19 | 36.32 | 37.15 | 128100 |
| 2012-01-31 | 37.31 | 37.31 | 36.29 | 36.34 | 241081 |
| 2012-02-01 | 36.58 | 37.04 | 36.47 | 36.74 | 98223 |
| 2012-02-02 | 36.67 | 36.67 | 36.11 | 36.23 | 161177 |
| 2012-02-03 | 36.54 | 37.59 | 36.54 | 37.25 | 177331 |
| 2012-02-06 | 37.20 | 37.52 | 37.10 | 37.22 | 179730 |
| 2012-02-07 | 37.14 | 37.33 | 36.78 | 36.97 | 96202 |
| 2012-02-08 | 37.01 | 37.08 | 36.64 | 36.85 | 88114 |
| 2012-02-09 | 36.99 | 37.21 | 36.62 | 36.99 | 129110 |
| 2012-02-10 | 36.64 | 36.75 | 36.08 | 36.13 | 165196 |
| 2012-02-13 | 36.33 | 36.50 | 35.98 | 36.02 | 157294 |
| 2012-02-14 | 35.86 | 35.88 | 35.45 | 35.67 | 85168 |
| 2012-02-15 | 35.67 | 35.75 | 35.01 | 35.23 | 116924 |
| 2012-02-16 | 35.24 | 35.53 | 35.12 | 35.49 | 114276 |
| 2012-02-17 | 35.56 | 35.78 | 35.29 | 35.60 | 187177 |
| 2012-02-21 | 37.78 | 38.57 | 36.51 | 36.88 | 475586 |
| 2012-02-22 | 37.04 | 37.39 | 36.76 | 36.98 | 179491 |
| 2012-02-23 | 36.99 | 37.30 | 36.59 | 37.28 | 260088 |
| 2012-02-24 | 37.21 | 38.02 | 37.03 | 37.88 | 194927 |
| 2012-02-27 | 37.89 | 38.15 | 37.76 | 37.89 | 147500 |
| 2012-02-28 | 37.93 | 38.18 | 37.61 | 38.01 | 249939 |
| 2012-02-29 | 38.09 | 38.09 | 37.50 | 37.57 | 157196 |
| 2012-03-01 | 37.69 | 37.69 | 37.00 | 37.12 | 188903 |
| 2012-03-02 | 37.03 | 37.36 | 36.88 | 37.05 | 158534 |
| 2012-03-05 | 36.94 | 37.61 | 36.94 | 37.45 | 164003 |
| 2012-03-06 | 37.10 | 37.16 | 36.93 | 37.05 | 164846 |
| 2012-03-07 | 37.06 | 37.40 | 37.05 | 37.36 | 81813 |
| 2012-03-08 | 37.66 | 37.79 | 37.41 | 37.58 | 82517 |
| 2012-03-09 | 37.68 | 37.79 | 37.29 | 37.38 | 158794 |
| 2012-03-12 | 37.35 | 37.57 | 37.11 | 37.33 | 161007 |
| 2012-03-13 | 37.41 | 37.90 | 37.19 | 37.81 | 208276 |
| 2012-03-14 | 37.81 | 37.87 | 37.12 | 37.35 | 121643 |
| 2012-03-15 | 37.43 | 37.43 | 36.96 | 37.34 | 146849 |
| 2012-03-16 | 37.37 | 37.37 | 37.00 | 37.07 | 142331 |
| 2012-03-19 | 37.00 | 37.50 | 37.00 | 37.07 | 141854 |
| 2012-03-20 | 36.93 | 37.28 | 36.80 | 37.11 | 168068 |
| 2012-03-21 | 37.06 | 37.39 | 36.71 | 37.11 | 269001 |
| 2012-03-22 | 36.92 | 37.28 | 36.85 | 37.27 | 100722 |
| 2012-03-23 | 37.34 | 37.56 | 36.97 | 37.51 | 171527 |
| 2012-03-26 | 37.69 | 38.18 | 37.62 | 37.74 | 119982 |
| 2012-03-27 | 37.88 | 37.88 | 37.51 | 37.66 | 114422 |
| 2012-03-28 | 37.62 | 37.84 | 37.30 | 37.78 | 209541 |
| 2012-03-29 | 37.48 | 37.48 | 37.04 | 37.26 | 259435 |
| 2012-03-30 | 37.61 | 37.71 | 37.31 | 37.34 | 200331 |
| 2012-04-02 | 37.25 | 37.65 | 37.25 | 37.49 | 146473 |
| 2012-04-03 | 37.34 | 37.50 | 37.14 | 37.46 | 247649 |
| 2012-04-04 | 37.21 | 37.36 | 36.94 | 37.19 | 236333 |
| 2012-04-05 | 36.99 | 37.39 | 36.91 | 37.19 | 73348 |
| 2012-04-09 | 36.71 | 37.11 | 36.50 | 37.06 | 157713 |
| 2012-04-10 | 36.94 | 37.08 | 36.36 | 36.43 | 159513 |
| 2012-04-11 | 36.75 | 37.97 | 36.53 | 37.23 | 287046 |
| 2012-04-12 | 37.21 | 37.67 | 37.08 | 37.48 | 138144 |
| 2012-04-13 | 37.45 | 37.45 | 37.00 | 37.29 | 144412 |
| 2012-04-16 | 37.55 | 37.55 | 36.94 | 37.09 | 116378 |
| 2012-04-17 | 37.32 | 37.72 | 37.25 | 37.56 | 111153 |
| 2012-04-18 | 37.37 | 37.68 | 37.21 | 37.35 | 67421 |
| 2012-04-19 | 37.44 | 38.16 | 37.44 | 37.65 | 136879 |
| 2012-04-20 | 37.78 | 37.78 | 37.38 | 37.50 | 91603 |
| 2012-04-23 | 37.11 | 37.24 | 36.53 | 37.11 | 131029 |
| 2012-04-24 | 37.08 | 37.36 | 36.90 | 37.02 | 102456 |
| 2012-04-25 | 37.37 | 38.08 | 37.37 | 37.85 | 138277 |
| 2012-04-26 | 37.76 | 39.08 | 37.63 | 38.77 | 227834 |
| 2012-04-27 | 38.64 | 38.64 | 37.34 | 37.68 | 358409 |
| 2012-04-30 | 37.75 | 37.75 | 37.12 | 37.62 | 174998 |
| 2012-05-01 | 37.53 | 38.44 | 37.51 | 38.36 | 186819 |
| 2012-05-02 | 38.21 | 38.83 | 38.21 | 38.64 | 130136 |
| 2012-05-03 | 38.65 | 38.65 | 37.57 | 37.64 | 134656 |
| 2012-05-04 | 37.46 | 37.78 | 37.28 | 37.39 | 172389 |
| 2012-05-07 | 37.25 | 37.86 | 37.15 | 37.51 | 187478 |
| 2012-05-08 | 37.29 | 37.46 | 36.95 | 37.33 | 96274 |
| 2012-05-09 | 37.01 | 37.25 | 36.70 | 37.07 | 75382 |
| 2012-05-10 | 37.31 | 37.54 | 37.14 | 37.27 | 70086 |
| 2012-05-11 | 37.09 | 37.46 | 36.94 | 36.97 | 85186 |
| 2012-05-14 | 36.59 | 36.74 | 36.25 | 36.39 | 55423 |
| 2012-05-15 | 36.29 | 36.90 | 36.27 | 36.48 | 81721 |
| 2012-05-16 | 36.61 | 36.95 | 36.15 | 36.16 | 68594 |
| 2012-05-17 | 36.14 | 36.15 | 34.79 | 34.89 | 66503 |
| 2012-05-18 | 35.02 | 35.73 | 34.80 | 34.90 | 191153 |
| 2012-05-21 | 34.98 | 36.20 | 34.84 | 36.00 | 116603 |
| 2012-05-22 | 36.12 | 36.25 | 35.85 | 35.97 | 72259 |
| 2012-05-23 | 35.74 | 36.45 | 35.66 | 36.38 | 122274 |
| 2012-05-24 | 36.50 | 36.59 | 36.08 | 36.35 | 64390 |
| 2012-05-25 | 36.33 | 36.40 | 35.98 | 36.08 | 100072 |
| 2012-05-29 | 36.39 | 36.70 | 36.24 | 36.62 | 67310 |
| 2012-05-30 | 36.31 | 36.58 | 36.02 | 36.44 | 96598 |
| 2012-05-31 | 36.52 | 36.52 | 35.87 | 36.39 | 191464 |
| 2012-06-01 | 35.82 | 35.97 | 35.03 | 35.16 | 76214 |
| 2012-06-04 | 35.86 | 36.64 | 35.83 | 36.61 | 218937 |
| 2012-06-05 | 36.55 | 36.85 | 35.98 | 36.76 | 134964 |
| 2012-06-06 | 37.11 | 37.96 | 37.02 | 37.93 | 110873 |
| 2012-06-07 | 38.32 | 38.67 | 37.71 | 37.84 | 124913 |
| 2012-06-08 | 37.70 | 37.75 | 37.14 | 37.53 | 84821 |
| 2012-06-11 | 37.74 | 37.74 | 37.13 | 37.46 | 117714 |
| 2012-06-12 | 37.48 | 37.53 | 36.82 | 37.33 | 70899 |
| 2012-06-13 | 37.17 | 37.32 | 36.77 | 36.91 | 75845 |
| 2012-06-14 | 36.99 | 37.81 | 36.70 | 37.51 | 96507 |
| 2012-06-15 | 37.53 | 37.92 | 37.35 | 37.84 | 104646 |
| 2012-06-18 | 37.60 | 38.29 | 37.58 | 37.84 | 88810 |
| 2012-06-19 | 37.84 | 38.54 | 37.84 | 38.24 | 75862 |
| 2012-06-20 | 39.97 | 42.29 | 39.97 | 40.98 | 1018326 |
| 2012-06-21 | 41.01 | 41.13 | 39.67 | 39.93 | 157840 |
| 2012-06-22 | 40.00 | 40.29 | 39.59 | 39.83 | 360213 |
| 2012-06-25 | 39.51 | 39.81 | 39.28 | 39.59 | 85791 |
| 2012-06-26 | 39.50 | 39.99 | 39.50 | 39.60 | 230895 |
| 2012-06-27 | 39.70 | 39.84 | 39.48 | 39.55 | 97728 |
| 2012-06-28 | 39.30 | 39.66 | 39.12 | 39.45 | 92583 |
| 2012-06-29 | 40.09 | 40.53 | 39.83 | 39.93 | 202304 |
| 2012-07-02 | 40.02 | 40.07 | 39.49 | 39.85 | 220864 |
| 2012-07-03 | 40.08 | 40.22 | 39.81 | 40.00 | 94101 |
| 2012-07-05 | 39.91 | 40.33 | 39.73 | 39.95 | 197408 |
| 2012-07-06 | 39.51 | 39.69 | 39.40 | 39.51 | 101621 |
| 2012-07-09 | 39.32 | 39.55 | 38.97 | 39.17 | 56302 |
| 2012-07-10 | 39.13 | 39.29 | 38.85 | 39.08 | 78889 |
| 2012-07-11 | 39.11 | 39.20 | 38.51 | 38.65 | 74201 |
| 2012-07-12 | 38.26 | 38.53 | 37.68 | 37.98 | 147676 |
| 2012-07-13 | 37.96 | 38.93 | 37.96 | 38.87 | 106214 |
| 2012-07-16 | 38.58 | 38.88 | 38.34 | 38.54 | 71289 |
| 2012-07-17 | 38.62 | 38.74 | 38.18 | 38.65 | 63979 |
| 2012-07-18 | 38.59 | 38.85 | 38.43 | 38.66 | 53290 |
| 2012-07-19 | 38.67 | 39.60 | 38.63 | 39.51 | 120553 |
| 2012-07-20 | 39.14 | 39.14 | 38.63 | 38.95 | 89172 |
| 2012-07-23 | 38.34 | 38.64 | 38.13 | 38.50 | 74177 |
| 2012-07-24 | 38.55 | 38.67 | 38.10 | 38.60 | 109543 |
| 2012-07-25 | 38.71 | 38.95 | 38.43 | 38.75 | 107838 |
| 2012-07-26 | 39.12 | 39.30 | 38.59 | 39.11 | 68697 |
| 2012-07-27 | 40.25 | 41.99 | 40.25 | 41.07 | 396572 |
| 2012-07-30 | 41.39 | 41.65 | 40.15 | 40.56 | 259803 |
| 2012-07-31 | 40.59 | 40.70 | 39.90 | 40.08 | 245832 |
| 2012-08-01 | 40.32 | 40.32 | 39.47 | 40.05 | 260336 |
| 2012-08-02 | 39.89 | 40.48 | 39.71 | 40.47 | 189055 |
| 2012-08-03 | 40.97 | 41.27 | 40.59 | 41.04 | 193016 |
| 2012-08-06 | 41.18 | 41.19 | 40.70 | 41.00 | 130561 |
| 2012-08-07 | 41.12 | 41.53 | 40.90 | 41.24 | 166838 |
| 2012-08-08 | 41.10 | 41.35 | 40.73 | 41.26 | 95177 |
| 2012-08-09 | 41.26 | 41.47 | 41.15 | 41.36 | 100054 |
| 2012-08-10 | 41.32 | 41.32 | 40.88 | 41.27 | 141238 |
| 2012-08-13 | 41.45 | 41.66 | 41.15 | 41.59 | 344976 |
| 2012-08-14 | 41.86 | 41.98 | 41.63 | 41.81 | 291205 |
| 2012-08-15 | 41.81 | 43.04 | 41.75 | 42.93 | 513324 |
| 2012-08-16 | 43.16 | 44.41 | 43.01 | 44.14 | 542736 |
| 2012-08-17 | 44.29 | 44.49 | 43.69 | 43.98 | 219610 |
| 2012-08-20 | 44.30 | 44.49 | 42.92 | 44.21 | 335885 |
| 2012-08-21 | 44.00 | 44.23 | 43.80 | 43.97 | 162883 |
| 2012-08-22 | 44.05 | 44.05 | 43.03 | 43.10 | 285663 |
| 2012-08-23 | 43.08 | 43.34 | 42.84 | 43.22 | 264747 |
| 2012-08-24 | 32.93 | 32.98 | 31.44 | 31.55 | 689663 |
| 2012-08-27 | 31.50 | 32.55 | 31.50 | 31.93 | 329156 |
| 2012-08-28 | 32.06 | 32.25 | 31.60 | 31.78 | 430341 |
| 2012-08-29 | 32.07 | 32.19 | 31.87 | 31.92 | 378112 |
| 2012-08-30 | 31.89 | 31.94 | 31.43 | 31.68 | 193768 |
| 2012-08-31 | 31.78 | 31.88 | 31.45 | 31.51 | 338183 |
| 2012-09-04 | 31.48 | 31.66 | 31.06 | 31.61 | 217233 |
| 2012-09-05 | 31.76 | 31.77 | 31.47 | 31.64 | 163444 |
| 2012-09-06 | 31.70 | 32.38 | 31.49 | 32.25 | 198005 |
| 2012-09-07 | 32.37 | 32.47 | 32.14 | 32.23 | 183182 |
| 2012-09-10 | 32.06 | 32.50 | 32.00 | 32.09 | 104368 |
| 2012-09-11 | 32.09 | 32.32 | 32.09 | 32.22 | 84905 |
| 2012-09-12 | 32.21 | 32.47 | 32.13 | 32.26 | 103071 |
| 2012-09-13 | 32.21 | 32.82 | 32.11 | 32.59 | 163807 |
| 2012-09-14 | 32.61 | 32.92 | 32.43 | 32.49 | 98551 |
| 2012-09-17 | 32.60 | 32.75 | 32.29 | 32.43 | 126614 |
| 2012-09-18 | 32.18 | 32.40 | 32.02 | 32.17 | 72343 |
| 2012-09-19 | 32.16 | 32.60 | 32.16 | 32.32 | 96236 |
| 2012-09-20 | 32.14 | 32.32 | 32.00 | 32.26 | 70350 |
| 2012-09-21 | 32.41 | 32.61 | 32.30 | 32.33 | 118998 |
| 2012-09-24 | 31.99 | 32.24 | 31.96 | 32.02 | 79295 |
| 2012-09-25 | 32.13 | 32.36 | 31.83 | 31.86 | 110981 |
| 2012-09-26 | 31.82 | 31.90 | 31.54 | 31.73 | 69569 |
| 2012-09-27 | 31.81 | 32.09 | 31.48 | 32.04 | 107069 |
| 2012-09-28 | 31.74 | 32.12 | 31.37 | 31.99 | 119615 |
| 2012-10-01 | 31.93 | 31.96 | 31.02 | 31.09 | 153921 |
| 2012-10-02 | 31.09 | 31.13 | 30.55 | 30.86 | 273182 |
| 2012-10-03 | 30.97 | 31.30 | 30.79 | 31.25 | 326516 |
| 2012-10-04 | 31.40 | 31.76 | 31.37 | 31.67 | 129170 |
| 2012-10-05 | 31.82 | 31.99 | 31.50 | 31.52 | 129178 |
| 2012-10-08 | 31.38 | 32.00 | 31.38 | 31.86 | 96287 |
| 2012-10-09 | 31.83 | 32.11 | 31.72 | 31.84 | 186454 |
| 2012-10-10 | 31.83 | 32.12 | 31.42 | 31.46 | 90186 |
| 2012-10-11 | 31.49 | 31.50 | 31.11 | 31.32 | 91213 |
| 2012-10-12 | 31.30 | 31.48 | 31.21 | 31.30 | 64613 |
| 2012-10-15 | 31.31 | 31.55 | 31.11 | 31.41 | 61229 |
| 2012-10-16 | 31.44 | 31.44 | 31.21 | 31.41 | 106513 |
| 2012-10-17 | 31.02 | 31.65 | 31.02 | 31.50 | 77765 |
| 2012-10-18 | 31.41 | 31.79 | 31.41 | 31.67 | 94747 |
| 2012-10-19 | 31.58 | 31.76 | 31.06 | 31.44 | 148509 |
| 2012-10-22 | 31.29 | 31.81 | 31.29 | 31.75 | 89714 |
| 2012-10-23 | 31.49 | 31.78 | 31.31 | 31.63 | 122376 |
| 2012-10-24 | 31.65 | 31.65 | 31.06 | 31.32 | 171593 |
| 2012-10-25 | 32.00 | 32.99 | 31.28 | 31.39 | 342840 |
| 2012-10-26 | 31.50 | 31.88 | 31.24 | 31.88 | 182393 |
| 2012-10-31 | 31.10 | 31.68 | 31.07 | 31.29 | 164170 |
| 2012-11-01 | 31.12 | 31.73 | 31.07 | 31.33 | 409929 |
| 2012-11-02 | 31.58 | 31.63 | 30.80 | 30.81 | 129795 |
| 2012-11-05 | 30.84 | 31.12 | 30.50 | 30.89 | 133547 |
| 2012-11-06 | 30.99 | 31.38 | 30.82 | 31.37 | 120822 |
| 2012-11-07 | 31.14 | 31.21 | 30.90 | 30.92 | 189076 |
| 2012-11-08 | 30.95 | 31.12 | 30.48 | 30.92 | 113513 |
| 2012-11-09 | 30.72 | 31.58 | 30.52 | 31.37 | 138097 |
| 2012-11-12 | 31.37 | 31.53 | 31.07 | 31.40 | 94773 |
| 2012-11-13 | 31.27 | 31.83 | 31.09 | 31.49 | 143421 |
| 2012-11-14 | 31.54 | 31.54 | 30.73 | 30.80 | 238902 |
| 2012-11-15 | 30.76 | 30.94 | 30.44 | 30.85 | 118767 |
| 2012-11-16 | 30.92 | 31.03 | 30.40 | 30.89 | 132044 |
| 2012-11-19 | 31.20 | 31.45 | 31.08 | 31.36 | 76338 |
| 2012-11-20 | 31.30 | 31.44 | 31.25 | 31.35 | 76765 |
| 2012-11-21 | 31.40 | 31.45 | 31.09 | 31.35 | 56108 |
| 2012-11-23 | 31.40 | 31.64 | 31.22 | 31.64 | 44470 |
| 2012-11-26 | 31.59 | 31.88 | 31.47 | 31.85 | 107383 |
| 2012-11-27 | 31.80 | 32.25 | 31.71 | 31.88 | 118976 |
| 2012-11-28 | 31.65 | 32.10 | 31.56 | 31.98 | 77229 |
| 2012-11-29 | 32.10 | 32.51 | 32.04 | 32.43 | 165771 |
| 2012-11-30 | 32.43 | 32.55 | 32.12 | 32.50 | 146915 |
| 2012-12-03 | 32.50 | 32.80 | 32.31 | 32.55 | 156854 |
| 2012-12-04 | 32.51 | 32.54 | 31.88 | 32.33 | 150176 |
| 2012-12-05 | 32.30 | 32.49 | 31.93 | 32.43 | 80591 |
| 2012-12-06 | 32.42 | 32.91 | 32.39 | 32.73 | 117645 |
| 2012-12-07 | 32.78 | 32.90 | 32.45 | 32.53 | 75140 |
| 2012-12-10 | 32.46 | 32.80 | 32.37 | 32.73 | 53997 |
| 2012-12-11 | 32.73 | 32.73 | 32.19 | 32.33 | 206934 |
| 2012-12-12 | 32.34 | 32.80 | 32.34 | 32.63 | 145986 |
| 2012-12-13 | 32.62 | 32.78 | 32.41 | 32.65 | 119931 |
| 2012-12-14 | 32.42 | 33.21 | 32.42 | 32.90 | 334042 |
| 2012-12-17 | 32.98 | 33.54 | 32.82 | 33.53 | 162147 |
| 2012-12-18 | 33.50 | 33.50 | 33.22 | 33.38 | 130075 |
| 2012-12-19 | 33.44 | 33.53 | 33.28 | 33.42 | 77245 |
| 2012-12-20 | 33.41 | 33.55 | 33.20 | 33.53 | 75769 |
| 2012-12-21 | 33.18 | 33.68 | 33.18 | 33.58 | 132199 |
| 2012-12-24 | 33.51 | 33.52 | 33.39 | 33.51 | 20333 |
| 2012-12-26 | 33.50 | 33.53 | 33.12 | 33.29 | 68794 |
| 2012-12-27 | 33.47 | 33.58 | 33.13 | 33.50 | 118173 |
| 2012-12-28 | 33.43 | 33.59 | 33.20 | 33.25 | 72294 |
| 2012-12-31 | 33.19 | 33.66 | 33.08 | 33.62 | 131924 |
| 2013-01-02 | 34.00 | 34.70 | 34.00 | 34.68 | 96628 |
| 2013-01-03 | 34.65 | 34.91 | 34.50 | 34.79 | 214998 |
| 2013-01-04 | 34.84 | 34.93 | 34.62 | 34.70 | 124037 |
| 2013-01-07 | 34.66 | 34.73 | 34.45 | 34.67 | 54069 |
| 2013-01-08 | 34.69 | 34.69 | 34.28 | 34.49 | 52103 |
| 2013-01-09 | 34.67 | 35.10 | 34.57 | 35.07 | 108075 |
| 2013-01-10 | 35.29 | 35.30 | 34.72 | 34.97 | 106133 |
| 2013-01-11 | 34.92 | 35.00 | 34.68 | 34.90 | 48513 |
| 2013-01-14 | 34.85 | 35.05 | 34.61 | 35.04 | 81428 |
| 2013-01-15 | 35.14 | 35.14 | 34.74 | 35.09 | 137603 |
| 2013-01-16 | 35.00 | 35.14 | 34.63 | 35.05 | 96629 |
| 2013-01-17 | 35.18 | 35.40 | 34.92 | 35.26 | 120286 |
| 2013-01-18 | 35.24 | 35.84 | 35.16 | 35.63 | 106945 |
| 2013-01-22 | 35.74 | 35.84 | 35.38 | 35.66 | 80161 |
| 2013-01-23 | 35.63 | 35.91 | 35.36 | 35.86 | 108259 |
| 2013-01-24 | 35.81 | 37.35 | 35.58 | 35.79 | 258074 |
| 2013-01-25 | 35.94 | 36.16 | 35.74 | 36.12 | 71103 |
| 2013-01-28 | 36.12 | 36.14 | 35.78 | 36.11 | 130606 |
| 2013-01-29 | 36.08 | 36.08 | 35.76 | 36.00 | 101898 |
| 2013-01-30 | 35.97 | 35.98 | 35.67 | 35.80 | 100257 |
| 2013-01-31 | 35.89 | 36.52 | 35.77 | 36.04 | 154408 |
| 2013-02-01 | 36.27 | 36.31 | 35.98 | 36.07 | 98094 |
| 2013-02-04 | 35.97 | 36.01 | 35.43 | 35.93 | 183930 |
| 2013-02-05 | 36.03 | 36.31 | 35.96 | 36.04 | 69704 |
| 2013-02-06 | 36.13 | 36.61 | 35.95 | 36.27 | 87384 |
| 2013-02-07 | 36.27 | 36.64 | 35.98 | 36.46 | 82566 |
| 2013-02-08 | 36.47 | 36.92 | 36.47 | 36.76 | 40983 |
| 2013-02-11 | 36.86 | 36.91 | 36.44 | 36.85 | 84590 |
| 2013-02-12 | 36.81 | 37.65 | 36.69 | 36.89 | 109312 |
| 2013-02-13 | 37.15 | 37.24 | 36.91 | 37.12 | 83656 |
| 2013-02-14 | 37.00 | 37.77 | 36.79 | 37.58 | 147027 |
| 2013-02-15 | 37.74 | 37.79 | 37.19 | 37.59 | 128657 |
| 2013-02-19 | 37.65 | 37.73 | 37.23 | 37.49 | 85969 |
| 2013-02-20 | 37.41 | 37.53 | 36.46 | 36.75 | 188211 |
| 2013-02-21 | 36.76 | 36.79 | 36.19 | 36.43 | 157990 |
| 2013-02-22 | 36.55 | 37.03 | 36.49 | 37.00 | 65012 |
| 2013-02-25 | 37.02 | 37.14 | 36.66 | 36.76 | 156924 |
| 2013-02-26 | 36.98 | 37.28 | 36.64 | 37.25 | 93998 |
| 2013-02-27 | 37.26 | 38.08 | 37.20 | 37.85 | 93547 |
| 2013-02-28 | 37.82 | 38.30 | 37.79 | 38.03 | 72680 |
| 2013-03-01 | 37.85 | 38.37 | 37.61 | 38.34 | 119498 |
| 2013-03-04 | 38.26 | 38.86 | 38.13 | 38.83 | 146696 |
| 2013-03-05 | 38.95 | 39.44 | 38.95 | 39.06 | 155488 |
| 2013-03-06 | 39.05 | 39.14 | 38.52 | 38.91 | 81161 |
| 2013-03-07 | 38.92 | 39.03 | 38.66 | 38.94 | 60963 |
| 2013-03-08 | 38.99 | 39.34 | 38.96 | 39.23 | 92286 |
| 2013-03-11 | 38.51 | 39.10 | 38.43 | 38.68 | 141292 |
| 2013-03-12 | 38.81 | 38.88 | 38.61 | 38.67 | 60131 |
| 2013-03-13 | 38.80 | 39.28 | 38.59 | 39.23 | 60801 |
| 2013-03-14 | 39.49 | 39.74 | 39.26 | 39.64 | 77049 |
| 2013-03-15 | 39.71 | 39.85 | 39.23 | 39.74 | 169990 |
| 2013-03-18 | 39.58 | 39.92 | 39.11 | 39.90 | 91261 |
| 2013-03-19 | 39.90 | 40.45 | 39.86 | 40.41 | 134164 |
| 2013-03-20 | 40.45 | 40.70 | 40.10 | 40.36 | 87204 |
| 2013-03-21 | 40.25 | 40.40 | 40.01 | 40.32 | 53598 |
| 2013-03-22 | 40.28 | 40.49 | 40.27 | 40.44 | 73865 |
| 2013-03-25 | 40.52 | 41.24 | 40.51 | 41.18 | 91129 |
| 2013-03-26 | 41.22 | 41.45 | 41.05 | 41.28 | 52672 |
| 2013-03-27 | 41.11 | 41.88 | 41.11 | 41.73 | 51991 |
| 2013-03-28 | 41.67 | 42.32 | 41.46 | 42.31 | 109547 |
| 2013-04-01 | 42.29 | 42.44 | 42.00 | 42.38 | 119241 |
| 2013-04-02 | 42.67 | 43.14 | 42.49 | 43.01 | 152816 |
| 2013-04-03 | 42.98 | 43.01 | 42.23 | 42.43 | 396063 |
| 2013-04-04 | 42.47 | 42.74 | 42.17 | 42.33 | 61983 |
| 2013-04-05 | 42.03 | 42.54 | 41.56 | 42.41 | 109412 |
| 2013-04-08 | 42.42 | 42.87 | 42.30 | 42.82 | 62987 |
| 2013-04-09 | 42.96 | 43.27 | 42.64 | 42.78 | 76902 |
| 2013-04-10 | 42.83 | 43.60 | 42.81 | 43.59 | 111436 |
| 2013-04-11 | 43.58 | 43.94 | 43.50 | 43.84 | 112924 |
| 2013-04-12 | 43.60 | 44.12 | 43.49 | 44.08 | 244218 |
| 2013-04-15 | 44.08 | 44.08 | 43.19 | 43.35 | 112205 |
| 2013-04-16 | 43.67 | 43.81 | 43.37 | 43.81 | 55738 |
| 2013-04-17 | 43.56 | 43.92 | 43.26 | 43.85 | 58477 |
| 2013-04-18 | 43.85 | 44.04 | 43.51 | 43.80 | 69363 |
| 2013-04-19 | 43.84 | 44.28 | 43.73 | 43.89 | 88933 |
| 2013-04-22 | 43.98 | 44.36 | 43.66 | 44.30 | 67617 |
| 2013-04-23 | 44.32 | 44.73 | 44.31 | 44.65 | 73506 |
| 2013-04-24 | 44.82 | 45.61 | 44.76 | 45.33 | 180548 |
| 2013-04-25 | 45.50 | 45.96 | 45.31 | 45.40 | 90484 |
| 2013-04-26 | 45.40 | 45.70 | 45.18 | 45.30 | 106888 |
| 2013-04-29 | 45.29 | 45.29 | 40.38 | 40.52 | 758395 |
| 2013-04-30 | 40.64 | 40.64 | 38.54 | 39.06 | 389627 |
| 2013-05-01 | 38.93 | 39.23 | 38.30 | 39.07 | 353764 |
| 2013-05-02 | 38.92 | 39.62 | 38.65 | 39.61 | 171254 |
| 2013-05-03 | 39.49 | 40.03 | 39.30 | 39.81 | 121867 |
| 2013-05-06 | 39.87 | 39.89 | 39.47 | 39.70 | 79239 |
| 2013-05-07 | 39.68 | 39.95 | 39.60 | 39.83 | 98269 |
| 2013-05-08 | 39.63 | 39.88 | 39.49 | 39.79 | 144140 |
| 2013-05-09 | 39.76 | 39.82 | 39.40 | 39.62 | 113918 |
| 2013-05-10 | 39.57 | 40.26 | 39.57 | 40.17 | 75334 |
| 2013-05-13 | 40.27 | 40.38 | 40.00 | 40.18 | 45071 |
| 2013-05-14 | 40.31 | 40.72 | 40.04 | 40.64 | 72581 |
| 2013-05-15 | 40.54 | 40.91 | 40.48 | 40.86 | 91223 |
| 2013-05-16 | 40.77 | 40.79 | 40.36 | 40.67 | 96150 |
| 2013-05-17 | 40.70 | 40.99 | 40.52 | 40.95 | 116622 |
| 2013-05-20 | 40.73 | 40.96 | 40.56 | 40.91 | 84881 |
| 2013-05-21 | 40.86 | 41.17 | 40.62 | 41.12 | 48093 |
| 2013-05-22 | 41.04 | 41.57 | 40.80 | 40.94 | 127877 |
| 2013-05-23 | 40.39 | 40.87 | 40.15 | 40.68 | 51384 |
| 2013-05-24 | 40.43 | 40.98 | 40.43 | 40.90 | 34948 |
| 2013-05-28 | 41.10 | 41.70 | 41.10 | 41.42 | 88735 |
| 2013-05-29 | 41.15 | 41.32 | 39.77 | 39.87 | 273080 |
| 2013-05-30 | 39.95 | 40.16 | 39.87 | 39.96 | 47776 |
| 2013-05-31 | 39.77 | 40.12 | 39.47 | 39.48 | 71336 |
| 2013-06-03 | 39.44 | 39.64 | 38.71 | 39.20 | 109654 |
| 2013-06-04 | 39.27 | 39.28 | 38.49 | 38.68 | 71815 |
| 2013-06-05 | 38.68 | 39.22 | 38.48 | 39.09 | 100463 |
| 2013-06-06 | 39.21 | 39.58 | 38.95 | 39.55 | 61013 |
| 2013-06-07 | 39.80 | 40.19 | 39.60 | 39.87 | 64799 |
| 2013-06-10 | 39.99 | 40.52 | 39.76 | 39.87 | 76334 |
| 2013-06-11 | 39.76 | 39.91 | 39.50 | 39.73 | 64057 |
| 2013-06-12 | 39.93 | 39.98 | 39.34 | 39.46 | 30324 |
| 2013-06-13 | 39.45 | 40.92 | 39.38 | 40.66 | 118339 |
| 2013-06-14 | 40.63 | 40.98 | 40.12 | 40.16 | 48341 |
| 2013-06-17 | 40.36 | 40.89 | 40.36 | 40.67 | 54835 |
| 2013-06-18 | 40.68 | 41.32 | 40.68 | 41.17 | 74648 |
| 2013-06-19 | 41.28 | 41.54 | 40.67 | 40.74 | 53810 |
| 2013-06-20 | 40.33 | 40.35 | 39.06 | 39.11 | 80906 |
| 2013-06-21 | 39.28 | 39.43 | 38.73 | 39.27 | 195497 |
| 2013-06-24 | 38.86 | 39.65 | 38.57 | 39.10 | 78219 |
| 2013-06-25 | 39.44 | 39.74 | 39.12 | 39.58 | 67489 |
| 2013-06-26 | 39.86 | 40.15 | 39.77 | 39.87 | 68005 |
| 2013-06-27 | 39.92 | 40.62 | 39.85 | 40.37 | 65803 |
| 2013-06-28 | 40.23 | 40.68 | 39.49 | 39.69 | 250981 |
| 2013-07-01 | 39.67 | 40.49 | 39.58 | 40.33 | 98832 |
| 2013-07-02 | 40.06 | 40.20 | 39.46 | 39.91 | 121882 |
| 2013-07-03 | 39.90 | 40.05 | 39.24 | 39.91 | 334217 |
| 2013-07-05 | 39.96 | 41.38 | 39.96 | 41.13 | 68797 |
| 2013-07-08 | 41.20 | 41.58 | 41.13 | 41.52 | 102674 |
| 2013-07-09 | 41.95 | 42.41 | 41.71 | 42.21 | 131954 |
| 2013-07-10 | 42.19 | 42.66 | 42.11 | 42.53 | 51451 |
| 2013-07-11 | 42.85 | 43.17 | 42.75 | 43.05 | 81098 |
| 2013-07-12 | 42.93 | 43.40 | 42.75 | 43.33 | 69631 |
| 2013-07-15 | 43.31 | 43.56 | 42.93 | 43.37 | 101901 |
| 2013-07-16 | 43.30 | 43.50 | 43.03 | 43.26 | 98229 |
| 2013-07-17 | 43.37 | 43.56 | 43.02 | 43.26 | 109809 |
| 2013-07-18 | 43.32 | 44.04 | 43.27 | 43.69 | 91108 |
| 2013-07-19 | 43.53 | 43.65 | 42.77 | 43.00 | 66351 |
| 2013-07-22 | 42.96 | 43.15 | 42.74 | 42.95 | 33135 |
| 2013-07-23 | 42.93 | 43.12 | 42.20 | 42.27 | 84099 |
| 2013-07-24 | 42.40 | 42.40 | 41.72 | 42.05 | 552188 |
| 2013-07-25 | 41.84 | 42.86 | 41.84 | 42.65 | 150782 |
| 2013-07-26 | 42.39 | 42.98 | 41.90 | 42.84 | 242713 |
| 2013-07-29 | 42.72 | 42.88 | 42.08 | 42.15 | 135131 |
| 2013-07-30 | 41.45 | 41.79 | 41.18 | 41.46 | 254776 |
| 2013-07-31 | 41.54 | 42.02 | 41.22 | 41.57 | 183464 |
| 2013-08-01 | 41.89 | 42.00 | 41.33 | 41.86 | 118042 |
| 2013-08-02 | 41.98 | 42.04 | 41.47 | 42.03 | 111978 |
| 2013-08-05 | 41.94 | 42.17 | 41.64 | 42.17 | 101064 |
| 2013-08-06 | 42.04 | 42.57 | 41.65 | 41.82 | 404689 |
| 2013-08-07 | 41.76 | 41.86 | 41.22 | 41.69 | 185436 |
| 2013-08-08 | 41.65 | 41.87 | 41.51 | 41.61 | 54548 |
| 2013-08-09 | 41.53 | 41.68 | 41.26 | 41.45 | 53633 |
| 2013-08-12 | 41.40 | 41.45 | 41.08 | 41.33 | 73793 |
| 2013-08-13 | 41.30 | 41.88 | 41.07 | 41.70 | 64234 |
| 2013-08-14 | 41.74 | 42.04 | 41.54 | 41.82 | 78619 |
| 2013-08-15 | 41.57 | 41.87 | 41.21 | 41.50 | 175295 |
| 2013-08-16 | 41.42 | 41.60 | 41.11 | 41.18 | 53905 |
| 2013-08-19 | 41.12 | 41.19 | 40.61 | 40.67 | 47537 |
| 2013-08-20 | 40.72 | 40.79 | 39.97 | 40.09 | 149225 |
| 2013-08-21 | 40.17 | 40.17 | 39.50 | 39.61 | 116096 |
| 2013-08-22 | 39.64 | 40.30 | 39.54 | 39.89 | 88681 |
| 2013-08-23 | 39.90 | 40.04 | 39.57 | 39.86 | 88033 |
| 2013-08-26 | 39.71 | 40.22 | 39.60 | 39.70 | 129365 |
| 2013-08-27 | 39.39 | 39.45 | 38.86 | 38.87 | 110611 |
| 2013-08-28 | 39.03 | 39.09 | 38.55 | 38.65 | 113733 |
| 2013-08-29 | 38.69 | 39.13 | 38.60 | 38.81 | 83508 |
| 2013-08-30 | 38.85 | 38.85 | 37.94 | 38.38 | 98363 |
| 2013-09-03 | 38.46 | 39.27 | 38.40 | 39.24 | 113431 |
| 2013-09-04 | 39.14 | 39.40 | 38.97 | 39.06 | 72231 |
| 2013-09-05 | 39.22 | 39.22 | 38.90 | 38.92 | 57852 |
| 2013-09-06 | 39.07 | 39.38 | 38.66 | 39.06 | 62090 |
| 2013-09-09 | 39.18 | 39.85 | 39.18 | 39.79 | 79479 |
| 2013-09-10 | 39.86 | 40.50 | 39.74 | 40.45 | 67814 |
| 2013-09-11 | 40.56 | 40.93 | 40.56 | 40.82 | 59180 |
| 2013-09-12 | 40.87 | 41.05 | 40.76 | 41.01 | 89301 |
| 2013-09-13 | 41.00 | 41.65 | 41.00 | 41.56 | 104034 |
| 2013-09-16 | 41.97 | 42.01 | 41.50 | 41.61 | 55500 |
| 2013-09-17 | 41.65 | 41.96 | 41.38 | 41.84 | 73295 |
| 2013-09-18 | 41.77 | 42.54 | 41.77 | 42.48 | 78892 |
| 2013-09-19 | 42.51 | 42.99 | 42.26 | 42.66 | 76123 |
| 2013-09-20 | 42.85 | 42.85 | 42.25 | 42.25 | 368185 |
| 2013-09-23 | 42.24 | 42.95 | 42.20 | 42.90 | 112341 |
| 2013-09-24 | 42.75 | 42.99 | 42.66 | 42.77 | 66321 |
| 2013-09-25 | 42.87 | 43.29 | 42.64 | 42.84 | 73768 |
| 2013-09-26 | 42.97 | 43.31 | 42.90 | 43.22 | 90025 |
| 2013-09-27 | 43.10 | 43.18 | 42.60 | 42.81 | 63990 |
| 2013-09-30 | 42.59 | 43.24 | 42.17 | 43.19 | 120336 |
| 2013-10-01 | 43.11 | 43.82 | 42.83 | 43.20 | 110025 |
| 2013-10-02 | 43.18 | 43.74 | 42.77 | 43.69 | 111417 |
| 2013-10-03 | 43.57 | 43.79 | 43.14 | 43.47 | 224385 |
| 2013-10-04 | 43.08 | 43.64 | 42.90 | 43.06 | 57932 |
| 2013-10-07 | 42.81 | 43.08 | 42.36 | 42.48 | 46462 |
| 2013-10-08 | 42.30 | 42.38 | 41.58 | 41.73 | 61039 |
| 2013-10-09 | 41.72 | 41.75 | 41.09 | 41.16 | 69016 |
| 2013-10-10 | 41.30 | 41.53 | 39.71 | 40.12 | 867632 |
| 2013-10-11 | 39.96 | 40.37 | 39.83 | 40.32 | 213200 |
| 2013-10-14 | 40.21 | 40.87 | 40.08 | 40.78 | 236479 |
| 2013-10-15 | 40.76 | 40.87 | 40.54 | 40.64 | 108380 |
| 2013-10-16 | 40.77 | 41.12 | 40.60 | 41.01 | 79173 |
| 2013-10-17 | 40.97 | 41.39 | 40.73 | 41.38 | 127005 |
| 2013-10-18 | 41.44 | 41.71 | 41.25 | 41.49 | 68960 |
| 2013-10-21 | 41.45 | 42.05 | 41.45 | 42.03 | 81472 |
| 2013-10-22 | 42.09 | 42.61 | 42.01 | 42.39 | 68966 |
| 2013-10-23 | 42.27 | 42.45 | 42.15 | 42.28 | 48318 |
| 2013-10-24 | 42.67 | 44.28 | 42.31 | 44.26 | 121646 |
| 2013-10-25 | 44.44 | 49.37 | 44.20 | 46.78 | 347357 |
| 2013-10-28 | 46.39 | 47.06 | 46.21 | 46.70 | 306923 |
| 2013-10-29 | 46.91 | 47.20 | 46.63 | 47.07 | 94756 |
| 2013-10-30 | 47.07 | 47.24 | 46.01 | 46.35 | 105815 |
| 2013-10-31 | 46.40 | 46.68 | 46.01 | 46.59 | 103775 |
| 2013-11-01 | 46.73 | 47.00 | 45.75 | 45.90 | 98979 |
| 2013-11-04 | 45.97 | 46.54 | 45.85 | 46.28 | 253422 |
| 2013-11-05 | 46.18 | 46.50 | 45.79 | 46.18 | 92650 |
| 2013-11-06 | 46.32 | 46.59 | 45.90 | 46.22 | 149296 |
| 2013-11-07 | 46.27 | 46.36 | 44.72 | 44.97 | 66592 |
| 2013-11-08 | 44.88 | 45.47 | 44.80 | 45.31 | 66044 |
| 2013-11-11 | 45.32 | 45.77 | 45.22 | 45.62 | 32340 |
| 2013-11-12 | 45.62 | 45.74 | 45.20 | 45.56 | 39854 |
| 2013-11-13 | 45.39 | 45.98 | 45.28 | 45.88 | 61763 |
| 2013-11-14 | 45.94 | 46.65 | 45.72 | 46.57 | 53852 |
| 2013-11-15 | 46.75 | 47.23 | 46.46 | 47.14 | 69284 |
| 2013-11-18 | 46.97 | 47.47 | 46.49 | 46.66 | 73674 |
| 2013-11-19 | 46.67 | 46.98 | 45.74 | 45.96 | 95682 |
| 2013-11-20 | 45.77 | 46.33 | 45.48 | 45.79 | 52250 |
| 2013-11-21 | 45.92 | 46.56 | 45.90 | 46.06 | 153863 |
| 2013-11-22 | 46.01 | 46.27 | 45.62 | 46.06 | 49928 |
| 2013-11-25 | 46.07 | 46.54 | 45.95 | 46.30 | 34735 |
| 2013-11-26 | 46.29 | 46.59 | 46.05 | 46.40 | 66662 |
| 2013-11-27 | 46.43 | 46.99 | 46.30 | 46.63 | 47248 |
| 2013-11-29 | 46.74 | 47.08 | 46.27 | 46.71 | 35944 |
| 2013-12-02 | 46.67 | 46.93 | 46.13 | 46.52 | 71838 |
| 2013-12-03 | 46.43 | 46.84 | 45.97 | 46.25 | 74602 |
| 2013-12-04 | 45.95 | 46.68 | 45.86 | 46.51 | 73199 |
| 2013-12-05 | 46.50 | 47.00 | 46.18 | 46.76 | 93396 |
| 2013-12-06 | 47.11 | 47.99 | 46.80 | 47.88 | 141040 |
| 2013-12-09 | 47.99 | 48.12 | 47.25 | 47.51 | 126049 |
| 2013-12-10 | 47.40 | 47.62 | 46.82 | 47.00 | 140136 |
| 2013-12-11 | 47.08 | 47.28 | 46.26 | 46.56 | 89476 |
| 2013-12-12 | 46.96 | 46.98 | 46.19 | 46.55 | 152205 |
| 2013-12-13 | 46.61 | 47.32 | 46.46 | 46.99 | 148843 |
| 2013-12-16 | 47.20 | 47.69 | 46.72 | 47.43 | 141459 |
| 2013-12-17 | 47.40 | 47.62 | 46.90 | 47.48 | 86325 |
| 2013-12-18 | 47.77 | 49.12 | 47.30 | 48.95 | 170642 |
| 2013-12-19 | 48.86 | 49.22 | 48.44 | 48.49 | 107350 |
| 2013-12-20 | 48.49 | 49.05 | 48.36 | 48.70 | 140215 |
| 2013-12-23 | 48.93 | 49.06 | 48.43 | 48.95 | 80132 |
| 2013-12-24 | 49.02 | 49.56 | 48.63 | 49.22 | 72320 |
| 2013-12-26 | 48.90 | 49.33 | 48.72 | 49.22 | 55455 |
| 2013-12-27 | 49.47 | 49.62 | 49.07 | 49.37 | 51493 |
| 2013-12-30 | 49.36 | 49.79 | 48.97 | 49.71 | 86911 |
| 2013-12-31 | 49.48 | 49.67 | 48.91 | 49.11 | 92502 |
| 2014-01-02 | 49.04 | 49.59 | 48.58 | 49.54 | 90152 |
| 2014-01-03 | 49.76 | 50.34 | 49.41 | 49.56 | 165385 |
| 2014-01-06 | 49.54 | 49.58 | 48.96 | 49.12 | 150376 |
| 2014-01-07 | 49.25 | 49.68 | 49.08 | 49.33 | 70340 |
| 2014-01-08 | 49.61 | 49.61 | 48.88 | 49.13 | 72471 |
| 2014-01-09 | 49.21 | 49.25 | 48.22 | 48.99 | 92648 |
| 2014-01-10 | 49.04 | 49.24 | 48.71 | 49.11 | 72813 |
| 2014-01-13 | 49.09 | 49.74 | 48.65 | 48.83 | 102109 |
| 2014-01-14 | 48.93 | 49.74 | 48.65 | 49.35 | 66603 |
| 2014-01-15 | 49.45 | 50.37 | 49.45 | 50.11 | 63364 |
| 2014-01-16 | 50.11 | 50.35 | 49.27 | 49.46 | 129780 |
| 2014-01-17 | 49.44 | 49.54 | 49.20 | 49.35 | 126066 |
| 2014-01-21 | 49.46 | 49.48 | 48.89 | 49.20 | 148052 |
| 2014-01-22 | 49.16 | 49.36 | 48.96 | 49.33 | 306327 |
| 2014-01-23 | 49.13 | 49.45 | 48.76 | 49.23 | 135645 |
| 2014-01-24 | 49.06 | 49.15 | 48.49 | 48.77 | 123018 |
| 2014-01-27 | 49.06 | 49.53 | 48.19 | 48.43 | 133828 |
| 2014-01-28 | 48.29 | 48.87 | 48.26 | 48.44 | 110461 |
| 2014-01-29 | 48.12 | 48.27 | 47.35 | 47.50 | 60358 |
| 2014-01-30 | 47.83 | 48.33 | 47.55 | 48.24 | 107112 |
| 2014-01-31 | 47.74 | 48.98 | 47.30 | 48.53 | 163770 |
| 2014-02-03 | 48.53 | 48.53 | 46.27 | 46.34 | 122201 |
| 2014-02-04 | 46.49 | 46.97 | 46.22 | 46.54 | 94522 |
| 2014-02-05 | 46.45 | 46.47 | 45.76 | 46.23 | 65316 |
| 2014-02-06 | 46.31 | 47.43 | 46.31 | 47.38 | 66946 |
| 2014-02-07 | 47.49 | 47.91 | 47.22 | 47.72 | 64057 |
| 2014-02-10 | 47.62 | 47.69 | 47.16 | 47.56 | 84503 |
| 2014-02-11 | 47.62 | 47.84 | 47.21 | 47.51 | 103636 |
| 2014-02-12 | 47.86 | 48.01 | 47.39 | 47.92 | 50201 |
| 2014-02-13 | 47.68 | 48.49 | 47.41 | 48.20 | 69678 |
| 2014-02-14 | 48.25 | 48.70 | 48.12 | 48.50 | 148955 |
| 2014-02-18 | 44.50 | 48.40 | 44.06 | 48.04 | 316479 |
| 2014-02-19 | 48.06 | 48.61 | 47.12 | 47.22 | 313869 |
| 2014-02-20 | 47.17 | 48.10 | 46.97 | 47.96 | 149617 |
| 2014-02-21 | 48.09 | 48.26 | 47.68 | 48.08 | 94765 |
| 2014-02-24 | 48.13 | 49.50 | 48.13 | 49.27 | 251052 |
| 2014-02-25 | 49.42 | 49.56 | 48.63 | 48.80 | 273048 |
| 2014-02-26 | 48.74 | 49.11 | 48.58 | 48.81 | 102061 |
| 2014-02-27 | 48.79 | 48.94 | 48.58 | 48.83 | 97118 |
| 2014-02-28 | 48.79 | 49.27 | 48.63 | 48.83 | 103078 |
| 2014-03-03 | 48.44 | 48.94 | 48.08 | 48.55 | 70145 |
| 2014-03-04 | 48.89 | 49.16 | 48.40 | 49.14 | 146332 |
| 2014-03-05 | 49.05 | 49.18 | 48.83 | 49.10 | 60419 |
| 2014-03-06 | 48.67 | 49.66 | 48.67 | 49.43 | 59409 |
| 2014-03-07 | 49.46 | 50.34 | 49.42 | 50.25 | 66329 |
| 2014-03-10 | 49.97 | 50.16 | 48.98 | 49.72 | 142259 |
| 2014-03-11 | 49.76 | 50.06 | 49.30 | 49.60 | 112262 |
| 2014-03-12 | 49.30 | 49.59 | 48.78 | 49.37 | 262692 |
| 2014-03-13 | 49.32 | 50.00 | 47.96 | 48.26 | 336234 |
| 2014-03-14 | 48.19 | 48.55 | 48.08 | 48.29 | 139886 |
| 2014-03-17 | 48.58 | 48.58 | 48.08 | 48.20 | 242878 |
| 2014-03-18 | 46.96 | 47.00 | 46.00 | 46.00 | 1932591 |
| 2014-03-19 | 46.10 | 46.42 | 45.82 | 46.01 | 624026 |
| 2014-03-20 | 46.00 | 46.42 | 45.53 | 46.42 | 426825 |
| 2014-03-21 | 46.67 | 47.35 | 46.40 | 47.35 | 692343 |
| 2014-03-24 | 47.40 | 47.51 | 46.28 | 46.39 | 203994 |
| 2014-03-25 | 46.47 | 46.84 | 46.08 | 46.41 | 221702 |
| 2014-03-26 | 46.66 | 46.76 | 45.54 | 45.59 | 304200 |
| 2014-03-27 | 45.55 | 45.78 | 45.25 | 45.42 | 254537 |
| 2014-03-28 | 45.58 | 46.07 | 45.35 | 45.84 | 266031 |
| 2014-03-31 | 45.98 | 46.33 | 45.85 | 46.00 | 263513 |
| 2014-04-01 | 46.09 | 46.41 | 45.82 | 46.30 | 226931 |
| 2014-04-02 | 46.10 | 46.55 | 45.60 | 46.46 | 164324 |
| 2014-04-03 | 46.55 | 46.55 | 45.94 | 46.08 | 223925 |
| 2014-04-04 | 46.46 | 46.46 | 44.90 | 44.95 | 133587 |
| 2014-04-07 | 44.95 | 45.65 | 43.83 | 44.21 | 150374 |
| 2014-04-08 | 44.28 | 44.75 | 43.83 | 44.70 | 171799 |
| 2014-04-09 | 44.87 | 45.22 | 44.67 | 45.07 | 140090 |
| 2014-04-10 | 45.18 | 45.22 | 43.93 | 44.08 | 120927 |
| 2014-04-11 | 43.91 | 44.23 | 43.56 | 43.82 | 100206 |
| 2014-04-14 | 44.24 | 44.35 | 43.72 | 44.04 | 73349 |
| 2014-04-15 | 44.17 | 44.45 | 43.47 | 44.32 | 82171 |
| 2014-04-16 | 44.61 | 44.86 | 44.31 | 44.62 | 103301 |
| 2014-04-17 | 44.63 | 45.09 | 44.57 | 44.97 | 92330 |
| 2014-04-21 | 45.00 | 45.00 | 44.58 | 44.66 | 60775 |
| 2014-04-22 | 44.85 | 45.25 | 44.75 | 44.76 | 138268 |
| 2014-04-23 | 44.76 | 44.95 | 44.61 | 44.67 | 81090 |
| 2014-04-24 | 44.92 | 45.04 | 44.17 | 44.20 | 142015 |
| 2014-04-25 | 44.19 | 44.73 | 44.04 | 44.65 | 173884 |
| 2014-04-28 | 44.98 | 45.90 | 43.46 | 44.15 | 210702 |
| 2014-04-29 | 44.60 | 44.62 | 43.66 | 43.90 | 147596 |
| 2014-04-30 | 43.90 | 44.26 | 43.60 | 44.18 | 133102 |
| 2014-05-01 | 44.20 | 44.22 | 43.72 | 43.95 | 132199 |
| 2014-05-02 | 44.12 | 45.14 | 43.98 | 44.19 | 372065 |
| 2014-05-05 | 43.97 | 44.62 | 43.51 | 44.37 | 254014 |
| 2014-05-06 | 44.34 | 44.37 | 43.92 | 44.04 | 130672 |
| 2014-05-07 | 44.29 | 44.29 | 43.65 | 44.07 | 106980 |
| 2014-05-08 | 44.00 | 44.83 | 43.91 | 44.62 | 184032 |
| 2014-05-09 | 44.68 | 45.57 | 44.02 | 44.40 | 90676 |
| 2014-05-12 | 44.40 | 45.18 | 44.32 | 44.99 | 196720 |
| 2014-05-13 | 45.08 | 45.14 | 44.66 | 44.99 | 155227 |
| 2014-05-14 | 45.18 | 45.18 | 44.48 | 44.51 | 127761 |
| 2014-05-15 | 44.40 | 44.40 | 43.81 | 44.23 | 83903 |
| 2014-05-16 | 44.20 | 44.35 | 44.00 | 44.31 | 65481 |
| 2014-05-19 | 44.21 | 44.44 | 43.95 | 44.14 | 97895 |
| 2014-05-20 | 44.08 | 44.08 | 43.42 | 43.71 | 71520 |
| 2014-05-21 | 43.81 | 44.20 | 43.78 | 44.12 | 63037 |
| 2014-05-22 | 44.14 | 44.40 | 44.10 | 44.14 | 53231 |
| 2014-05-23 | 44.22 | 44.77 | 44.07 | 44.39 | 85487 |
| 2014-05-27 | 44.49 | 45.00 | 44.28 | 44.89 | 41953 |
| 2014-05-28 | 44.88 | 44.92 | 44.49 | 44.61 | 82838 |
| 2014-05-29 | 44.78 | 44.80 | 44.40 | 44.80 | 48919 |
| 2014-05-30 | 44.92 | 45.10 | 44.77 | 45.01 | 181479 |
| 2014-06-02 | 45.00 | 45.01 | 44.60 | 44.94 | 204681 |
| 2014-06-03 | 44.79 | 45.91 | 44.53 | 45.84 | 269688 |
| 2014-06-04 | 45.66 | 45.93 | 45.39 | 45.69 | 88054 |
| 2014-06-05 | 45.70 | 45.89 | 45.51 | 45.88 | 43929 |
| 2014-06-06 | 45.90 | 46.33 | 45.71 | 46.24 | 57993 |
| 2014-06-09 | 46.27 | 46.27 | 45.64 | 45.74 | 50027 |
| 2014-06-10 | 45.66 | 45.71 | 45.43 | 45.66 | 44918 |
| 2014-06-11 | 45.34 | 45.56 | 45.18 | 45.43 | 68800 |
| 2014-06-12 | 45.30 | 45.31 | 44.70 | 44.72 | 51197 |
| 2014-06-13 | 44.83 | 44.89 | 44.51 | 44.71 | 46461 |
| 2014-06-16 | 44.70 | 45.24 | 44.68 | 45.17 | 78893 |
| 2014-06-17 | 45.02 | 45.78 | 44.94 | 45.43 | 58766 |
| 2014-06-18 | 45.37 | 46.18 | 45.37 | 46.17 | 71098 |
| 2014-06-19 | 46.16 | 46.78 | 46.10 | 46.50 | 76039 |
| 2014-06-20 | 46.54 | 46.69 | 46.40 | 46.69 | 90963 |
| 2014-06-23 | 46.71 | 47.11 | 46.60 | 46.98 | 100988 |
| 2014-06-24 | 46.74 | 46.88 | 46.57 | 46.74 | 82020 |
| 2014-06-25 | 46.62 | 47.20 | 46.62 | 47.08 | 82501 |
| 2014-06-26 | 47.04 | 47.22 | 46.86 | 47.22 | 68218 |
| 2014-06-27 | 46.95 | 47.03 | 46.60 | 46.69 | 360526 |
| 2014-06-30 | 46.70 | 47.26 | 46.70 | 47.11 | 107844 |
| 2014-07-01 | 47.06 | 47.64 | 46.83 | 47.39 | 92029 |
| 2014-07-02 | 47.42 | 48.20 | 47.16 | 47.98 | 161054 |
| 2014-07-03 | 48.29 | 48.34 | 47.92 | 48.30 | 80805 |
| 2014-07-07 | 48.30 | 48.41 | 48.00 | 48.14 | 123467 |
| 2014-07-08 | 48.06 | 48.25 | 48.02 | 48.11 | 119675 |
| 2014-07-09 | 48.48 | 48.83 | 48.15 | 48.69 | 136381 |
| 2014-07-10 | 48.26 | 48.92 | 48.16 | 48.84 | 94880 |
| 2014-07-11 | 48.80 | 49.39 | 48.62 | 49.03 | 208245 |
| 2014-07-14 | 49.24 | 49.52 | 49.14 | 49.36 | 91462 |
| 2014-07-15 | 49.54 | 49.56 | 48.95 | 48.98 | 125719 |
| 2014-07-16 | 49.09 | 49.17 | 48.80 | 48.93 | 100237 |
| 2014-07-17 | 48.89 | 48.99 | 48.24 | 48.50 | 146000 |
| 2014-07-18 | 48.56 | 49.27 | 48.51 | 49.06 | 74566 |
| 2014-07-21 | 49.07 | 49.07 | 48.73 | 49.01 | 59722 |
| 2014-07-22 | 49.09 | 49.53 | 48.99 | 49.28 | 90520 |
| 2014-07-23 | 49.28 | 49.68 | 49.12 | 49.38 | 86159 |
| 2014-07-24 | 49.40 | 49.83 | 49.40 | 49.60 | 110048 |
| 2014-07-25 | 49.32 | 49.32 | 48.53 | 48.68 | 69720 |
| 2014-07-28 | 48.73 | 48.98 | 48.52 | 48.56 | 75528 |
| 2014-07-29 | 48.55 | 49.00 | 48.22 | 48.27 | 72761 |
| 2014-07-30 | 48.38 | 48.39 | 47.57 | 47.83 | 111715 |
| 2014-07-31 | 47.41 | 47.87 | 46.84 | 46.89 | 449415 |
| 2014-08-01 | 46.81 | 47.32 | 46.81 | 47.12 | 133374 |
| 2014-08-04 | 47.28 | 48.26 | 47.21 | 47.88 | 166415 |
| 2014-08-05 | 47.58 | 47.94 | 47.21 | 47.39 | 112652 |
| 2014-08-06 | 47.15 | 47.52 | 46.99 | 47.00 | 67267 |
| 2014-08-07 | 47.18 | 47.22 | 46.29 | 46.54 | 98083 |
| 2014-08-08 | 47.48 | 48.21 | 46.64 | 47.75 | 226797 |
| 2014-08-11 | 47.85 | 48.83 | 47.85 | 48.60 | 126780 |
| 2014-08-12 | 48.88 | 49.54 | 48.64 | 49.28 | 190770 |
| 2014-08-13 | 49.60 | 49.75 | 49.24 | 49.72 | 156628 |
| 2014-08-14 | 49.70 | 50.26 | 49.48 | 50.23 | 123065 |
| 2014-08-15 | 50.51 | 50.58 | 49.99 | 50.26 | 62023 |
| 2014-08-18 | 50.61 | 50.98 | 50.15 | 50.98 | 111026 |
| 2014-08-19 | 51.26 | 51.46 | 50.98 | 51.34 | 130677 |
| 2014-08-20 | 51.30 | 51.54 | 51.15 | 51.50 | 72417 |
| 2014-08-21 | 51.55 | 52.02 | 51.38 | 52.02 | 118540 |
| 2014-08-22 | 52.04 | 52.52 | 51.93 | 52.52 | 133803 |
| 2014-08-25 | 52.71 | 52.78 | 52.57 | 52.77 | 78368 |
| 2014-08-26 | 52.78 | 53.28 | 52.72 | 53.17 | 113594 |
| 2014-08-27 | 53.10 | 53.63 | 53.10 | 53.43 | 312564 |
| 2014-08-28 | 53.15 | 54.00 | 52.93 | 53.89 | 143385 |
| 2014-08-29 | 53.98 | 54.35 | 53.63 | 54.16 | 101486 |
| 2014-09-02 | 54.69 | 54.83 | 54.00 | 54.52 | 410673 |
| 2014-09-03 | 54.75 | 54.75 | 53.95 | 54.06 | 234102 |
| 2014-09-04 | 54.00 | 54.05 | 52.99 | 53.09 | 157769 |
| 2014-09-05 | 53.00 | 53.34 | 52.65 | 53.17 | 132611 |
| 2014-09-08 | 52.95 | 53.20 | 52.79 | 53.19 | 62663 |
| 2014-09-09 | 53.03 | 53.21 | 52.69 | 52.98 | 80371 |
| 2014-09-10 | 53.11 | 53.23 | 52.56 | 52.65 | 149289 |
| 2014-09-11 | 52.36 | 52.76 | 52.36 | 52.66 | 106610 |
| 2014-09-12 | 52.65 | 52.70 | 52.05 | 52.25 | 164333 |
| 2014-09-15 | 52.16 | 52.52 | 51.77 | 51.79 | 98373 |
| 2014-09-16 | 51.55 | 52.04 | 51.52 | 51.95 | 92173 |
| 2014-09-17 | 51.97 | 52.49 | 51.94 | 52.28 | 48985 |
| 2014-09-18 | 52.29 | 52.87 | 52.28 | 52.59 | 96606 |
| 2014-09-19 | 52.80 | 53.09 | 51.92 | 52.85 | 205676 |
| 2014-09-22 | 52.53 | 52.87 | 51.83 | 52.18 | 163890 |
| 2014-09-23 | 51.97 | 52.53 | 51.94 | 51.94 | 149103 |
| 2014-09-24 | 51.95 | 52.82 | 51.58 | 52.63 | 120613 |
| 2014-09-25 | 52.29 | 52.48 | 51.93 | 52.21 | 92085 |
| 2014-09-26 | 52.31 | 52.63 | 51.51 | 52.52 | 111721 |
| 2014-09-29 | 52.12 | 52.26 | 51.72 | 51.99 | 108211 |
| 2014-09-30 | 52.10 | 52.50 | 51.73 | 52.00 | 143400 |
| 2014-10-01 | 51.59 | 51.83 | 50.54 | 51.20 | 257645 |
| 2014-10-02 | 51.56 | 52.09 | 50.14 | 51.16 | 236513 |
| 2014-10-03 | 51.47 | 52.67 | 51.47 | 52.02 | 590136 |
| 2014-10-06 | 52.09 | 52.55 | 51.26 | 51.40 | 167848 |
| 2014-10-07 | 51.23 | 51.23 | 49.80 | 49.90 | 114087 |
| 2014-10-08 | 49.84 | 51.11 | 49.53 | 51.05 | 122583 |
| 2014-10-09 | 51.12 | 51.13 | 50.01 | 50.07 | 113220 |
| 2014-10-10 | 49.95 | 50.44 | 49.62 | 49.72 | 100331 |
| 2014-10-13 | 49.44 | 50.00 | 48.38 | 48.87 | 240188 |
| 2014-10-14 | 49.10 | 49.91 | 48.75 | 49.61 | 125686 |
| 2014-10-15 | 48.84 | 49.26 | 47.39 | 48.52 | 131194 |
| 2014-10-16 | 47.64 | 48.99 | 47.44 | 48.84 | 150112 |
| 2014-10-17 | 49.30 | 51.82 | 49.30 | 51.14 | 195311 |
| 2014-10-20 | 51.31 | 52.24 | 50.93 | 51.77 | 128297 |
| 2014-10-21 | 52.07 | 53.29 | 52.06 | 53.23 | 82922 |
| 2014-10-22 | 53.26 | 54.03 | 53.01 | 53.09 | 81167 |
| 2014-10-23 | 53.54 | 54.13 | 53.20 | 53.44 | 142149 |
| 2014-10-24 | 53.44 | 53.87 | 52.65 | 53.51 | 220401 |
| 2014-10-27 | 53.61 | 55.30 | 53.18 | 54.28 | 305666 |
| 2014-10-28 | 54.79 | 54.96 | 53.88 | 54.00 | 165319 |
| 2014-10-29 | 54.31 | 54.36 | 53.51 | 53.77 | 147692 |
| 2014-10-30 | 53.59 | 54.33 | 53.32 | 54.17 | 58869 |
| 2014-10-31 | 54.85 | 54.85 | 53.36 | 53.50 | 136826 |
| 2014-11-03 | 53.40 | 53.85 | 52.97 | 53.82 | 183745 |
| 2014-11-04 | 53.47 | 53.86 | 52.67 | 52.76 | 106738 |
| 2014-11-05 | 52.90 | 52.90 | 52.28 | 52.71 | 52941 |
| 2014-11-06 | 52.64 | 53.01 | 52.09 | 52.85 | 63937 |
| 2014-11-07 | 52.78 | 53.05 | 51.83 | 52.71 | 140986 |
| 2014-11-10 | 52.70 | 53.34 | 52.15 | 52.67 | 181805 |
| 2014-11-11 | 52.97 | 53.89 | 52.44 | 53.25 | 136606 |
| 2014-11-12 | 52.78 | 53.34 | 52.44 | 53.11 | 72488 |
| 2014-11-13 | 53.24 | 53.41 | 53.04 | 53.14 | 12166 |
| 2014-11-14 | 53.19 | 53.31 | 52.40 | 52.93 | 122946 |
| 2014-11-17 | 52.75 | 53.02 | 52.58 | 52.90 | 91627 |
| 2014-11-18 | 52.97 | 53.48 | 52.55 | 53.28 | 80285 |
| 2014-11-19 | 53.30 | 53.30 | 52.77 | 53.15 | 74718 |
| 2014-11-20 | 52.84 | 53.19 | 52.63 | 53.08 | 124672 |
| 2014-11-21 | 53.41 | 53.84 | 53.13 | 53.45 | 106612 |
| 2014-11-24 | 53.51 | 53.81 | 53.33 | 53.67 | 69619 |
| 2014-11-25 | 53.81 | 54.76 | 53.77 | 54.49 | 129397 |
| 2014-11-26 | 54.57 | 55.10 | 54.10 | 54.61 | 202987 |
| 2014-11-28 | 54.77 | 56.06 | 54.45 | 55.41 | 157797 |
| 2014-12-01 | 55.41 | 55.42 | 54.93 | 55.23 | 189066 |
| 2014-12-02 | 55.42 | 55.82 | 54.66 | 54.78 | 155947 |
| 2014-12-03 | 54.88 | 56.03 | 54.55 | 55.68 | 133991 |
| 2014-12-04 | 55.51 | 56.10 | 55.35 | 56.04 | 81254 |
| 2014-12-05 | 56.18 | 56.86 | 56.06 | 56.85 | 89942 |
| 2014-12-08 | 56.66 | 57.36 | 56.57 | 57.28 | 163716 |
| 2014-12-09 | 56.58 | 56.79 | 56.04 | 56.55 | 140229 |
| 2014-12-10 | 56.46 | 56.50 | 55.65 | 55.89 | 83151 |
| 2014-12-11 | 55.99 | 56.92 | 55.22 | 56.05 | 112568 |
| 2014-12-12 | 55.56 | 56.36 | 54.91 | 54.98 | 136505 |
| 2014-12-15 | 54.97 | 55.81 | 53.76 | 55.02 | 203570 |
| 2014-12-16 | 54.94 | 55.46 | 54.46 | 54.70 | 97902 |
| 2014-12-17 | 54.90 | 55.68 | 53.90 | 55.28 | 160038 |
| 2014-12-18 | 56.01 | 57.34 | 56.01 | 57.34 | 140928 |
| 2014-12-19 | 57.45 | 57.58 | 56.83 | 57.02 | 385709 |
| 2014-12-22 | 57.01 | 57.90 | 56.91 | 57.12 | 97551 |
| 2014-12-23 | 57.20 | 57.34 | 56.83 | 56.86 | 90623 |
| 2014-12-24 | 57.05 | 57.30 | 56.79 | 56.92 | 139748 |
| 2014-12-26 | 57.12 | 57.51 | 56.44 | 57.01 | 65287 |
| 2014-12-29 | 56.93 | 57.55 | 56.67 | 57.17 | 120174 |
| 2014-12-30 | 56.92 | 57.31 | 56.43 | 56.86 | 102904 |
| 2014-12-31 | 56.79 | 56.89 | 56.00 | 56.02 | 92867 |
| 2015-01-02 | 56.42 | 56.42 | 54.89 | 55.48 | 155399 |
| 2015-01-05 | 54.89 | 54.93 | 53.81 | 54.41 | 238890 |
| 2015-01-06 | 54.60 | 54.60 | 53.12 | 53.51 | 639421 |
| 2015-01-07 | 54.03 | 54.80 | 53.38 | 54.72 | 197959 |
| 2015-01-08 | 55.00 | 56.53 | 54.96 | 56.50 | 129147 |
| 2015-01-09 | 56.49 | 56.71 | 55.83 | 56.65 | 123009 |
| 2015-01-12 | 56.63 | 57.30 | 56.35 | 57.28 | 378833 |
| 2015-01-13 | 57.64 | 58.94 | 57.37 | 58.29 | 158526 |
| 2015-01-14 | 57.47 | 58.38 | 57.41 | 58.12 | 113521 |
| 2015-01-15 | 58.62 | 58.71 | 57.85 | 58.38 | 171143 |
| 2015-01-16 | 58.37 | 59.60 | 57.88 | 59.55 | 174915 |
| 2015-01-20 | 59.68 | 59.68 | 58.03 | 58.11 | 169105 |
| 2015-01-21 | 57.83 | 58.39 | 57.37 | 57.64 | 93026 |
| 2015-01-22 | 57.91 | 59.43 | 57.53 | 59.34 | 151184 |
| 2015-01-23 | 59.12 | 59.34 | 58.50 | 58.57 | 69068 |
| 2015-01-26 | 58.61 | 59.52 | 58.05 | 59.06 | 79258 |
| 2015-01-27 | 58.47 | 59.30 | 58.27 | 58.62 | 101774 |
| 2015-01-28 | 58.76 | 59.01 | 58.05 | 58.10 | 102367 |
| 2015-01-29 | 58.10 | 58.38 | 57.59 | 58.29 | 145863 |
| 2015-01-30 | 57.83 | 58.41 | 57.31 | 57.45 | 109273 |
| 2015-02-02 | 57.72 | 57.72 | 56.38 | 57.49 | 96482 |
| 2015-02-03 | 57.71 | 59.60 | 57.65 | 59.53 | 116248 |
| 2015-02-04 | 59.29 | 59.97 | 59.20 | 59.81 | 151608 |
| 2015-02-05 | 59.90 | 60.33 | 59.69 | 60.31 | 155694 |
| 2015-02-06 | 60.55 | 60.96 | 58.94 | 59.17 | 80016 |
| 2015-02-09 | 59.16 | 59.30 | 58.24 | 58.50 | 110130 |
| 2015-02-10 | 59.24 | 60.34 | 59.18 | 60.23 | 185122 |
| 2015-02-11 | 60.19 | 60.72 | 59.81 | 60.28 | 121423 |
| 2015-02-12 | 60.52 | 60.93 | 60.14 | 60.61 | 197036 |
| 2015-02-13 | 60.48 | 61.76 | 60.22 | 61.75 | 117424 |
| 2015-02-17 | 61.36 | 62.52 | 61.02 | 62.34 | 96474 |
| 2015-02-18 | 62.45 | 62.93 | 61.99 | 62.30 | 115149 |
| 2015-02-19 | 62.30 | 63.27 | 62.28 | 62.49 | 163840 |
| 2015-02-20 | 64.30 | 64.68 | 62.48 | 64.64 | 157141 |
| 2015-02-23 | 64.64 | 64.73 | 63.42 | 64.25 | 92755 |
| 2015-02-24 | 63.39 | 64.28 | 63.08 | 63.64 | 115504 |
| 2015-02-25 | 63.44 | 64.02 | 63.28 | 63.91 | 86827 |
| 2015-02-26 | 63.91 | 63.91 | 63.23 | 63.55 | 121700 |
| 2015-02-27 | 63.38 | 63.55 | 62.84 | 63.47 | 146685 |
| 2015-03-02 | 62.98 | 63.92 | 62.98 | 63.78 | 195602 |
| 2015-03-03 | 63.46 | 63.72 | 62.06 | 62.62 | 286677 |
| 2015-03-04 | 62.50 | 63.42 | 62.04 | 63.24 | 157405 |
| 2015-03-05 | 63.27 | 63.45 | 62.91 | 63.19 | 97889 |
| 2015-03-06 | 63.14 | 63.26 | 62.35 | 62.44 | 161912 |
| 2015-03-09 | 62.66 | 63.42 | 62.37 | 63.26 | 155619 |
| 2015-03-10 | 62.38 | 62.94 | 62.21 | 62.32 | 96999 |
| 2015-03-11 | 62.40 | 62.63 | 61.98 | 62.60 | 80534 |
| 2015-03-12 | 62.73 | 63.26 | 62.73 | 62.81 | 176130 |
| 2015-03-13 | 62.58 | 62.80 | 62.15 | 62.73 | 104436 |
| 2015-03-16 | 62.97 | 64.16 | 62.96 | 63.93 | 79444 |
| 2015-03-17 | 63.75 | 63.98 | 63.42 | 63.86 | 50701 |
| 2015-03-18 | 63.74 | 64.45 | 62.84 | 64.18 | 62504 |
| 2015-03-19 | 64.02 | 64.77 | 64.02 | 64.71 | 104317 |
| 2015-03-20 | 65.11 | 65.31 | 64.37 | 64.85 | 87137 |
| 2015-03-23 | 64.87 | 64.87 | 64.22 | 64.60 | 68220 |
| 2015-03-24 | 64.47 | 64.87 | 64.08 | 64.12 | 65548 |
| 2015-03-25 | 64.21 | 64.21 | 62.42 | 62.45 | 95369 |
| 2015-03-26 | 62.08 | 63.03 | 61.35 | 62.16 | 226173 |
| 2015-03-27 | 62.38 | 63.52 | 61.77 | 63.32 | 176179 |
| 2015-03-30 | 63.79 | 64.61 | 63.65 | 64.44 | 98757 |
| 2015-03-31 | 63.92 | 64.56 | 63.85 | 64.07 | 78315 |
| 2015-04-01 | 63.89 | 64.09 | 62.67 | 64.08 | 152047 |
| 2015-04-02 | 64.08 | 64.40 | 62.88 | 63.02 | 118530 |
| 2015-04-06 | 62.60 | 63.43 | 62.60 | 62.89 | 124950 |
| 2015-04-07 | 62.97 | 63.32 | 62.16 | 62.91 | 128272 |
| 2015-04-08 | 63.20 | 63.68 | 62.48 | 62.91 | 58846 |
| 2015-04-09 | 62.98 | 63.44 | 62.14 | 62.49 | 70108 |
| 2015-04-10 | 62.57 | 63.11 | 62.01 | 62.17 | 124967 |
| 2015-04-13 | 62.21 | 62.75 | 61.89 | 61.91 | 92079 |
| 2015-04-14 | 62.00 | 62.16 | 61.06 | 61.59 | 86177 |
| 2015-04-15 | 61.78 | 62.46 | 61.78 | 62.25 | 90106 |
| 2015-04-16 | 61.90 | 62.44 | 61.16 | 61.38 | 62292 |
| 2015-04-17 | 61.09 | 61.36 | 60.60 | 61.25 | 88841 |
| 2015-04-20 | 61.35 | 61.82 | 61.10 | 61.77 | 95515 |
| 2015-04-21 | 62.07 | 62.15 | 61.53 | 61.72 | 84301 |
| 2015-04-22 | 61.89 | 62.57 | 61.34 | 62.29 | 73789 |
| 2015-04-23 | 62.18 | 62.83 | 62.18 | 62.27 | 115225 |
| 2015-04-24 | 62.39 | 62.77 | 62.13 | 62.68 | 80267 |
| 2015-04-27 | 62.84 | 63.03 | 60.96 | 61.02 | 74219 |
| 2015-04-28 | 60.93 | 61.66 | 60.28 | 61.33 | 87354 |
| 2015-04-29 | 61.04 | 62.00 | 60.78 | 60.95 | 139690 |
| 2015-04-30 | 60.68 | 61.12 | 59.43 | 59.87 | 125742 |
| 2015-05-01 | 60.15 | 61.40 | 60.15 | 60.68 | 85947 |
| 2015-05-04 | 60.80 | 61.41 | 60.25 | 60.30 | 77724 |
| 2015-05-05 | 60.34 | 60.84 | 59.34 | 59.62 | 108845 |
| 2015-05-06 | 59.55 | 60.67 | 56.58 | 56.85 | 412136 |
| 2015-05-07 | 57.08 | 58.28 | 56.83 | 58.09 | 262956 |
| 2015-05-08 | 59.30 | 60.59 | 58.59 | 58.94 | 156019 |
| 2015-05-11 | 58.87 | 59.17 | 58.10 | 58.50 | 95257 |
| 2015-05-12 | 58.08 | 58.49 | 57.49 | 58.32 | 89723 |
| 2015-05-13 | 58.35 | 58.35 | 57.38 | 57.45 | 143924 |
| 2015-05-14 | 57.83 | 57.92 | 57.59 | 57.63 | 150460 |
| 2015-05-15 | 58.05 | 58.10 | 57.36 | 57.58 | 137560 |
| 2015-05-18 | 57.33 | 57.72 | 57.24 | 57.34 | 121344 |
| 2015-05-19 | 57.33 | 57.59 | 57.14 | 57.42 | 96389 |
| 2015-05-20 | 57.16 | 57.72 | 56.91 | 57.36 | 156769 |
| 2015-05-21 | 57.35 | 57.35 | 56.80 | 57.01 | 111388 |
| 2015-05-22 | 56.88 | 57.09 | 56.61 | 56.89 | 87414 |
| 2015-05-26 | 56.86 | 56.86 | 56.09 | 56.36 | 119649 |
| 2015-05-27 | 56.58 | 56.95 | 56.23 | 56.63 | 100672 |
| 2015-05-28 | 56.61 | 56.83 | 56.30 | 56.52 | 159248 |
| 2015-05-29 | 56.57 | 56.79 | 56.07 | 56.57 | 146178 |
| 2015-06-01 | 56.81 | 56.87 | 56.28 | 56.54 | 111132 |
| 2015-06-02 | 56.34 | 56.65 | 56.03 | 56.58 | 109366 |
| 2015-06-03 | 56.43 | 56.95 | 56.20 | 56.74 | 65694 |
| 2015-06-04 | 56.61 | 56.89 | 56.38 | 56.51 | 101242 |
| 2015-06-05 | 56.45 | 56.57 | 56.04 | 56.40 | 108106 |
| 2015-06-08 | 56.21 | 56.69 | 55.81 | 56.13 | 138625 |
| 2015-06-09 | 56.03 | 56.30 | 55.82 | 56.01 | 99869 |
| 2015-06-10 | 56.13 | 56.76 | 55.87 | 56.45 | 98588 |
| 2015-06-11 | 56.63 | 56.80 | 56.22 | 56.78 | 82544 |
| 2015-06-12 | 56.55 | 56.56 | 55.82 | 56.33 | 78982 |
| 2015-06-15 | 55.95 | 56.29 | 55.64 | 56.16 | 61327 |
| 2015-06-16 | 56.06 | 56.68 | 55.90 | 56.33 | 111028 |
| 2015-06-17 | 56.43 | 56.84 | 56.13 | 56.77 | 114290 |
| 2015-06-18 | 56.96 | 57.51 | 56.96 | 57.14 | 70416 |
| 2015-06-19 | 57.29 | 57.29 | 56.44 | 56.49 | 108871 |
| 2015-06-22 | 56.45 | 57.00 | 56.32 | 56.44 | 60418 |
| 2015-06-23 | 55.00 | 55.79 | 53.92 | 54.24 | 252697 |
| 2015-06-24 | 54.12 | 55.15 | 54.02 | 54.50 | 239109 |
| 2015-06-25 | 54.70 | 55.78 | 54.28 | 55.05 | 330761 |
| 2015-06-26 | 55.05 | 55.50 | 54.97 | 55.37 | 648017 |
| 2015-06-29 | 55.00 | 55.61 | 54.70 | 54.85 | 236811 |
| 2015-06-30 | 55.27 | 55.29 | 54.21 | 54.25 | 216236 |
| 2015-07-01 | 54.46 | 55.42 | 54.46 | 55.40 | 179088 |
| 2015-07-02 | 55.58 | 55.58 | 54.65 | 55.12 | 161204 |
| 2015-07-06 | 54.89 | 54.89 | 54.05 | 54.40 | 237579 |
| 2015-07-07 | 54.49 | 54.78 | 53.81 | 54.42 | 240965 |
| 2015-07-08 | 54.06 | 54.64 | 53.81 | 54.31 | 115144 |
| 2015-07-09 | 54.86 | 55.17 | 54.03 | 54.03 | 128091 |
| 2015-07-10 | 54.53 | 55.22 | 54.47 | 55.09 | 99031 |
| 2015-07-13 | 55.66 | 55.95 | 55.27 | 55.54 | 132160 |
| 2015-07-14 | 55.55 | 55.81 | 55.06 | 55.47 | 71092 |
| 2015-07-15 | 55.40 | 55.66 | 54.92 | 55.21 | 142219 |
| 2015-07-16 | 55.50 | 55.77 | 54.74 | 54.85 | 260710 |
| 2015-07-17 | 54.94 | 55.41 | 54.93 | 55.39 | 148472 |
| 2015-07-20 | 55.47 | 55.73 | 55.18 | 55.59 | 63873 |
| 2015-07-21 | 55.60 | 55.61 | 54.95 | 55.19 | 83402 |
| 2015-07-22 | 54.98 | 55.54 | 54.88 | 55.41 | 160504 |
| 2015-07-23 | 55.32 | 55.32 | 53.57 | 53.77 | 229165 |
| 2015-07-24 | 53.88 | 53.88 | 53.00 | 53.56 | 166211 |
| 2015-07-27 | 53.33 | 53.76 | 52.62 | 52.67 | 103562 |
| 2015-07-28 | 52.71 | 53.07 | 52.00 | 52.13 | 255639 |
| 2015-07-29 | 53.04 | 53.04 | 49.96 | 50.80 | 535455 |
| 2015-07-30 | 51.34 | 52.20 | 50.04 | 51.18 | 464279 |
| 2015-07-31 | 50.42 | 50.91 | 50.17 | 50.66 | 220366 |
| 2015-08-03 | 50.66 | 50.91 | 50.18 | 50.52 | 211041 |
| 2015-08-04 | 50.52 | 50.70 | 49.80 | 49.96 | 217354 |
| 2015-08-05 | 50.18 | 50.52 | 48.59 | 48.91 | 329641 |
| 2015-08-06 | 48.96 | 49.05 | 47.91 | 48.80 | 497085 |
| 2015-08-07 | 48.87 | 49.72 | 48.50 | 49.61 | 266102 |
| 2015-08-10 | 49.79 | 50.38 | 49.79 | 50.12 | 188550 |
| 2015-08-11 | 49.90 | 50.30 | 49.88 | 50.05 | 177940 |
| 2015-08-12 | 49.44 | 49.99 | 49.25 | 49.69 | 302211 |
| 2015-08-13 | 49.51 | 50.22 | 49.51 | 49.84 | 152527 |
| 2015-08-14 | 49.89 | 50.32 | 49.75 | 50.12 | 138523 |
| 2015-08-17 | 49.95 | 50.52 | 49.61 | 50.18 | 202846 |
| 2015-08-18 | 50.06 | 50.40 | 49.83 | 49.85 | 123208 |
| 2015-08-19 | 49.68 | 49.92 | 49.20 | 49.75 | 139417 |
| 2015-08-20 | 49.35 | 49.49 | 49.02 | 49.05 | 194712 |
| 2015-08-21 | 48.58 | 49.10 | 48.05 | 48.47 | 268090 |
| 2015-08-24 | 46.30 | 48.41 | 45.21 | 47.38 | 316438 |
| 2015-08-25 | 48.02 | 49.14 | 47.79 | 47.85 | 259104 |
| 2015-08-26 | 48.70 | 49.72 | 48.00 | 49.47 | 520519 |
| 2015-08-27 | 49.60 | 50.25 | 48.93 | 50.12 | 283848 |
| 2015-08-28 | 49.94 | 51.16 | 49.83 | 51.05 | 224508 |
| 2015-08-31 | 50.84 | 51.21 | 50.58 | 51.00 | 322858 |
| 2015-09-01 | 50.07 | 50.37 | 49.15 | 49.47 | 399398 |
| 2015-09-02 | 50.11 | 50.40 | 49.76 | 50.33 | 158367 |
| 2015-09-03 | 50.43 | 50.94 | 50.16 | 50.65 | 191359 |
| 2015-09-04 | 50.08 | 50.57 | 49.99 | 50.31 | 192816 |
| 2015-09-08 | 51.06 | 51.57 | 50.78 | 51.40 | 131470 |
| 2015-09-09 | 51.51 | 51.85 | 50.72 | 50.79 | 254393 |
| 2015-09-10 | 50.74 | 51.14 | 50.57 | 51.07 | 93688 |
| 2015-09-11 | 50.80 | 51.58 | 50.56 | 51.58 | 66123 |
| 2015-09-14 | 51.58 | 52.57 | 50.83 | 51.15 | 116480 |
| 2015-09-15 | 51.27 | 51.27 | 50.43 | 50.72 | 166373 |
| 2015-09-16 | 50.81 | 51.56 | 50.44 | 51.49 | 120432 |
| 2015-09-17 | 51.46 | 52.14 | 51.27 | 51.54 | 98850 |
| 2015-09-18 | 50.57 | 50.80 | 49.82 | 49.95 | 363642 |
| 2015-09-21 | 50.27 | 50.80 | 50.00 | 50.35 | 153731 |
| 2015-09-22 | 49.76 | 49.76 | 48.86 | 49.13 | 193750 |
| 2015-09-23 | 49.20 | 49.31 | 48.32 | 48.43 | 107100 |
| 2015-09-24 | 48.05 | 48.33 | 47.55 | 47.67 | 117911 |
| 2015-09-25 | 47.97 | 48.42 | 47.46 | 48.07 | 194418 |
| 2015-09-28 | 47.90 | 48.03 | 46.57 | 46.62 | 102077 |
| 2015-09-29 | 46.83 | 46.86 | 45.98 | 46.64 | 127611 |
| 2015-09-30 | 46.94 | 47.78 | 46.87 | 47.65 | 237839 |
| 2015-10-01 | 47.73 | 48.26 | 46.91 | 47.88 | 314185 |
| 2015-10-02 | 47.45 | 48.76 | 47.09 | 48.72 | 106948 |
| 2015-10-05 | 48.99 | 49.89 | 48.99 | 49.85 | 112640 |
| 2015-10-06 | 49.77 | 49.79 | 49.03 | 49.21 | 122159 |
| 2015-10-07 | 49.39 | 50.16 | 49.03 | 49.90 | 172167 |
| 2015-10-08 | 49.76 | 51.14 | 49.76 | 51.05 | 124592 |
| 2015-10-09 | 51.33 | 51.33 | 50.32 | 50.54 | 91249 |
| 2015-10-12 | 50.42 | 51.08 | 50.42 | 50.70 | 104791 |
| 2015-10-13 | 50.39 | 50.92 | 49.68 | 50.06 | 114014 |
| 2015-10-14 | 49.98 | 50.21 | 49.42 | 49.51 | 87825 |
| 2015-10-15 | 49.73 | 50.91 | 48.75 | 50.59 | 162745 |
| 2015-10-16 | 50.49 | 50.50 | 49.58 | 50.44 | 105361 |
| 2015-10-19 | 50.22 | 50.22 | 49.56 | 50.11 | 99198 |
| 2015-10-20 | 50.12 | 50.92 | 50.12 | 50.62 | 141932 |
| 2015-10-21 | 50.69 | 50.69 | 49.62 | 49.74 | 96245 |
| 2015-10-22 | 50.07 | 50.91 | 49.80 | 50.84 | 84884 |
| 2015-10-23 | 51.00 | 51.16 | 49.44 | 49.86 | 279085 |
| 2015-10-26 | 49.63 | 50.92 | 48.65 | 50.65 | 320680 |
| 2015-10-27 | 50.38 | 51.53 | 50.19 | 51.27 | 325615 |
| 2015-10-28 | 51.60 | 52.65 | 51.49 | 52.62 | 481022 |
| 2015-10-29 | 52.61 | 53.33 | 51.95 | 53.12 | 184466 |
| 2015-10-30 | 52.87 | 53.12 | 50.86 | 52.31 | 351149 |
| 2015-11-02 | 52.15 | 53.49 | 52.15 | 53.47 | 173854 |
| 2015-11-03 | 53.19 | 54.66 | 52.90 | 54.50 | 271101 |
| 2015-11-04 | 54.44 | 54.46 | 53.72 | 53.83 | 212696 |
| 2015-11-05 | 53.93 | 54.29 | 53.58 | 54.22 | 135834 |
| 2015-11-06 | 54.31 | 54.46 | 53.55 | 53.93 | 117065 |
| 2015-11-09 | 53.72 | 53.74 | 52.56 | 53.22 | 87814 |
| 2015-11-10 | 53.04 | 53.75 | 52.67 | 53.54 | 80913 |
| 2015-11-11 | 53.65 | 53.79 | 53.20 | 53.44 | 60416 |
| 2015-11-12 | 53.19 | 53.34 | 52.69 | 52.80 | 75061 |
| 2015-11-13 | 52.59 | 52.59 | 50.15 | 50.24 | 245841 |
| 2015-11-16 | 50.01 | 50.93 | 49.43 | 50.82 | 159930 |
| 2015-11-17 | 50.95 | 51.29 | 50.48 | 50.83 | 129639 |
| 2015-11-18 | 51.07 | 51.62 | 50.81 | 51.58 | 181836 |
| 2015-11-19 | 51.49 | 51.77 | 51.07 | 51.43 | 85525 |
| 2015-11-20 | 51.55 | 52.27 | 51.18 | 51.68 | 92064 |
| 2015-11-23 | 51.58 | 52.75 | 51.51 | 52.11 | 120631 |
| 2015-11-24 | 51.45 | 51.79 | 51.00 | 51.43 | 89287 |
| 2015-11-25 | 51.57 | 52.11 | 51.29 | 51.79 | 79274 |
| 2015-11-27 | 51.82 | 52.22 | 51.69 | 52.00 | 36143 |
| 2015-11-30 | 52.02 | 52.02 | 50.92 | 51.08 | 89660 |
| 2015-12-01 | 51.42 | 51.81 | 51.11 | 51.53 | 217395 |
| 2015-12-02 | 51.52 | 51.93 | 51.36 | 51.78 | 195128 |
| 2015-12-03 | 51.97 | 51.97 | 50.05 | 50.54 | 89317 |
| 2015-12-04 | 50.51 | 51.42 | 50.51 | 51.31 | 83136 |
| 2015-12-07 | 51.24 | 51.24 | 49.64 | 50.21 | 147902 |
| 2015-12-08 | 49.87 | 50.39 | 49.59 | 50.24 | 82886 |
| 2015-12-09 | 50.26 | 50.90 | 49.48 | 50.03 | 149954 |
| 2015-12-10 | 50.15 | 50.87 | 50.03 | 50.77 | 408789 |
| 2015-12-11 | 50.05 | 50.71 | 49.25 | 49.32 | 276342 |
| 2015-12-14 | 49.31 | 49.96 | 48.72 | 49.33 | 274630 |
| 2015-12-15 | 49.63 | 50.49 | 49.63 | 50.04 | 282504 |
| 2015-12-16 | 50.37 | 51.20 | 49.63 | 50.44 | 211458 |
| 2015-12-17 | 50.41 | 50.60 | 49.70 | 50.10 | 141915 |
| 2015-12-18 | 50.16 | 50.52 | 49.71 | 50.47 | 678273 |
| 2015-12-21 | 50.58 | 51.36 | 50.37 | 50.48 | 183545 |
| 2015-12-22 | 50.60 | 51.01 | 50.39 | 50.71 | 131373 |
| 2015-12-23 | 50.98 | 51.58 | 50.42 | 51.42 | 104867 |
| 2015-12-24 | 51.36 | 51.64 | 51.07 | 51.18 | 63574 |
| 2015-12-28 | 51.03 | 51.57 | 50.93 | 51.16 | 122440 |
| 2015-12-29 | 51.50 | 51.95 | 50.69 | 51.43 | 105510 |
| 2015-12-30 | 51.09 | 51.09 | 50.43 | 50.60 | 85854 |
| 2015-12-31 | 50.46 | 50.81 | 49.99 | 50.41 | 92620 |
| 2016-01-04 | 49.70 | 49.70 | 48.69 | 49.40 | 250867 |
| 2016-01-05 | 49.46 | 50.03 | 48.95 | 49.81 | 239601 |
| 2016-01-06 | 48.45 | 48.46 | 46.02 | 46.45 | 581463 |
| 2016-01-07 | 45.64 | 45.98 | 44.36 | 44.84 | 243457 |
| 2016-01-08 | 45.11 | 45.93 | 45.11 | 45.52 | 342281 |
| 2016-01-11 | 45.78 | 45.99 | 44.72 | 45.32 | 175334 |
| 2016-01-12 | 45.64 | 45.74 | 44.41 | 45.21 | 233334 |
| 2016-01-13 | 45.40 | 45.40 | 42.50 | 42.89 | 248745 |
| 2016-01-14 | 41.36 | 42.88 | 41.34 | 42.41 | 260300 |
| 2016-01-15 | 40.78 | 42.13 | 40.78 | 41.98 | 335801 |
| 2016-01-19 | 42.35 | 42.72 | 41.65 | 41.85 | 638641 |
| 2016-01-20 | 41.27 | 43.33 | 41.15 | 42.88 | 461242 |
| 2016-01-21 | 42.93 | 44.05 | 42.69 | 43.43 | 177300 |
| 2016-01-22 | 44.22 | 44.65 | 43.63 | 44.25 | 179312 |
| 2016-01-25 | 44.05 | 44.13 | 43.22 | 43.32 | 312355 |
| 2016-01-26 | 43.58 | 44.15 | 43.31 | 43.74 | 143002 |
| 2016-01-27 | 43.58 | 44.11 | 43.21 | 43.44 | 208814 |
| 2016-01-28 | 43.83 | 43.87 | 42.83 | 42.98 | 215039 |
| 2016-01-29 | 43.08 | 44.01 | 43.08 | 43.72 | 200730 |
| 2016-02-01 | 43.46 | 43.69 | 42.51 | 43.62 | 323279 |
| 2016-02-02 | 43.17 | 43.17 | 42.05 | 42.13 | 104888 |
| 2016-02-03 | 42.47 | 42.72 | 41.17 | 42.39 | 151747 |
| 2016-02-04 | 41.99 | 43.81 | 41.70 | 43.72 | 291683 |
| 2016-02-05 | 43.56 | 43.80 | 42.60 | 43.09 | 247720 |
| 2016-02-08 | 42.44 | 43.77 | 42.10 | 43.24 | 269632 |
| 2016-02-09 | 42.89 | 44.16 | 42.89 | 43.30 | 209272 |
| 2016-02-10 | 43.64 | 44.58 | 43.44 | 43.47 | 188906 |
| 2016-02-11 | 42.71 | 43.63 | 42.44 | 43.09 | 177151 |
| 2016-02-12 | 43.54 | 44.92 | 43.36 | 44.92 | 119474 |
| 2016-02-16 | 45.50 | 45.91 | 45.08 | 45.48 | 184401 |
| 2016-02-17 | 45.81 | 48.00 | 45.81 | 47.74 | 299042 |
| 2016-02-18 | 46.55 | 49.60 | 44.24 | 49.59 | 360853 |
| 2016-02-19 | 49.88 | 53.01 | 49.70 | 52.45 | 651503 |
| 2016-02-22 | 52.90 | 53.55 | 51.90 | 52.41 | 290260 |
| 2016-02-23 | 52.39 | 52.88 | 51.91 | 52.14 | 247531 |
| 2016-02-24 | 51.52 | 51.97 | 49.78 | 50.34 | 426378 |
| 2016-02-25 | 50.47 | 51.43 | 50.40 | 50.81 | 212398 |
| 2016-02-26 | 51.34 | 52.00 | 51.07 | 51.49 | 292001 |
| 2016-02-29 | 51.49 | 52.03 | 51.33 | 51.83 | 372145 |
| 2016-03-01 | 52.23 | 52.72 | 51.93 | 52.20 | 165032 |
| 2016-03-02 | 52.03 | 52.42 | 51.69 | 52.35 | 204551 |
| 2016-03-03 | 52.33 | 52.97 | 52.02 | 52.95 | 124270 |
| 2016-03-04 | 52.95 | 52.95 | 51.95 | 52.36 | 145812 |
| 2016-03-07 | 52.12 | 52.82 | 51.37 | 52.64 | 148335 |
| 2016-03-08 | 52.35 | 52.35 | 51.04 | 51.10 | 164955 |
| 2016-03-09 | 51.52 | 51.86 | 50.89 | 51.39 | 122599 |
| 2016-03-10 | 51.53 | 51.53 | 49.92 | 50.60 | 83856 |
| 2016-03-11 | 50.99 | 52.39 | 50.00 | 52.11 | 153056 |
| 2016-03-14 | 52.28 | 52.81 | 52.27 | 52.32 | 94288 |
| 2016-03-15 | 51.84 | 52.43 | 51.39 | 51.53 | 92256 |
| 2016-03-16 | 51.41 | 51.84 | 51.05 | 51.49 | 210037 |
| 2016-03-17 | 51.19 | 51.87 | 51.13 | 51.61 | 388542 |
| 2016-03-18 | 51.78 | 52.89 | 51.78 | 52.19 | 422659 |
| 2016-03-21 | 52.17 | 53.19 | 51.80 | 53.16 | 180470 |
| 2016-03-22 | 52.61 | 52.61 | 52.01 | 52.28 | 107836 |
| 2016-03-23 | 52.22 | 52.22 | 51.23 | 51.50 | 146032 |
| 2016-03-24 | 51.40 | 51.63 | 50.78 | 51.48 | 130109 |
| 2016-03-28 | 51.75 | 52.56 | 51.51 | 52.04 | 128807 |
| 2016-03-29 | 52.31 | 53.33 | 52.09 | 53.12 | 226850 |
| 2016-03-30 | 53.54 | 54.32 | 53.25 | 53.64 | 238262 |
| 2016-03-31 | 53.80 | 54.26 | 53.28 | 54.05 | 220938 |
| 2016-04-01 | 53.42 | 53.65 | 52.27 | 52.58 | 263871 |
| 2016-04-04 | 52.61 | 53.25 | 52.40 | 52.90 | 231952 |
| 2016-04-05 | 52.49 | 52.96 | 51.48 | 51.65 | 463298 |
| 2016-04-06 | 51.62 | 52.46 | 51.23 | 52.10 | 153074 |
| 2016-04-07 | 52.00 | 52.40 | 51.26 | 51.67 | 141447 |
| 2016-04-08 | 52.02 | 52.41 | 51.84 | 52.24 | 81205 |
| 2016-04-11 | 52.44 | 52.93 | 52.44 | 52.78 | 131039 |
| 2016-04-12 | 52.78 | 53.02 | 52.56 | 52.74 | 108502 |
| 2016-04-13 | 52.97 | 53.70 | 52.86 | 53.49 | 122904 |
| 2016-04-14 | 53.76 | 53.76 | 53.22 | 53.23 | 71359 |
| 2016-04-15 | 53.15 | 53.58 | 53.13 | 53.19 | 61446 |
| 2016-04-18 | 53.19 | 53.19 | 52.55 | 52.86 | 103874 |
| 2016-04-19 | 53.08 | 53.42 | 52.07 | 52.92 | 116872 |
| 2016-04-20 | 52.90 | 52.96 | 52.11 | 52.61 | 113817 |
| 2016-04-21 | 52.58 | 52.72 | 52.35 | 52.54 | 74722 |
| 2016-04-22 | 52.44 | 52.69 | 51.20 | 51.45 | 197204 |
| 2016-04-25 | 51.35 | 51.75 | 51.33 | 51.55 | 235122 |
| 2016-04-26 | 51.57 | 51.94 | 51.21 | 51.39 | 245091 |
| 2016-04-27 | 51.51 | 52.08 | 50.98 | 51.62 | 299695 |
| 2016-04-28 | 51.50 | 52.06 | 51.38 | 51.47 | 359168 |
| 2016-04-29 | 51.41 | 51.57 | 50.50 | 50.66 | 282558 |
| 2016-05-02 | 50.93 | 51.35 | 50.82 | 51.08 | 300879 |
| 2016-05-03 | 50.74 | 51.15 | 50.53 | 50.96 | 365112 |
| 2016-05-04 | 50.00 | 50.68 | 49.79 | 50.22 | 301858 |
| 2016-05-05 | 50.05 | 50.22 | 47.84 | 48.27 | 439832 |
| 2016-05-06 | 48.15 | 48.30 | 47.76 | 48.08 | 349596 |
| 2016-05-09 | 47.83 | 48.15 | 47.59 | 47.67 | 369192 |
| 2016-05-10 | 48.05 | 48.73 | 47.82 | 48.53 | 662466 |
| 2016-05-11 | 48.50 | 48.50 | 47.34 | 47.40 | 155312 |
| 2016-05-12 | 47.62 | 47.98 | 46.40 | 47.00 | 271318 |
| 2016-05-13 | 46.72 | 46.97 | 46.23 | 46.42 | 169800 |
| 2016-05-16 | 46.44 | 46.81 | 46.33 | 46.54 | 144647 |
| 2016-05-17 | 46.40 | 46.67 | 45.80 | 45.92 | 148976 |
| 2016-05-18 | 45.78 | 46.40 | 45.30 | 45.59 | 160432 |
| 2016-05-19 | 45.24 | 45.69 | 44.79 | 44.92 | 182564 |
| 2016-05-20 | 44.93 | 45.40 | 44.85 | 45.26 | 257011 |
| 2016-05-23 | 45.19 | 45.47 | 45.00 | 45.41 | 288050 |
| 2016-05-24 | 45.58 | 45.98 | 45.58 | 45.70 | 182387 |
| 2016-05-25 | 45.65 | 45.99 | 45.42 | 45.60 | 285412 |
| 2016-05-26 | 45.60 | 45.60 | 44.90 | 45.35 | 145281 |
| 2016-05-27 | 45.41 | 45.84 | 45.39 | 45.71 | 251316 |
| 2016-05-31 | 45.71 | 45.75 | 45.28 | 45.38 | 142791 |
| 2016-06-01 | 45.21 | 45.73 | 45.18 | 45.66 | 278623 |
| 2016-06-02 | 45.47 | 46.69 | 45.47 | 46.58 | 352558 |
| 2016-06-03 | 46.58 | 46.67 | 45.70 | 46.24 | 234154 |
| 2016-06-06 | 46.41 | 46.73 | 45.95 | 46.51 | 266606 |
| 2016-06-07 | 46.61 | 46.85 | 46.24 | 46.59 | 143282 |
| 2016-06-08 | 46.58 | 46.73 | 46.13 | 46.59 | 97010 |
| 2016-06-09 | 46.44 | 46.65 | 46.17 | 46.41 | 121953 |
| 2016-06-10 | 45.99 | 45.99 | 45.56 | 45.76 | 191205 |
| 2016-06-13 | 45.55 | 46.03 | 45.44 | 45.73 | 312443 |
| 2016-06-14 | 45.35 | 45.71 | 44.74 | 45.43 | 290490 |
| 2016-06-15 | 45.59 | 46.43 | 45.39 | 45.88 | 176281 |
| 2016-06-16 | 45.57 | 46.12 | 45.05 | 45.92 | 269006 |
| 2016-06-17 | 45.84 | 46.74 | 45.66 | 46.31 | 324078 |
| 2016-06-20 | 46.94 | 47.82 | 46.91 | 46.91 | 159022 |
| 2016-06-21 | 46.95 | 47.30 | 46.62 | 47.18 | 182228 |
| 2016-06-22 | 47.33 | 47.45 | 46.80 | 46.86 | 126388 |
| 2016-06-23 | 47.37 | 47.81 | 47.17 | 47.52 | 168431 |
| 2016-06-24 | 45.81 | 46.63 | 44.96 | 45.37 | 516573 |
| 2016-06-27 | 44.68 | 45.36 | 43.61 | 44.25 | 285231 |
| 2016-06-28 | 44.83 | 45.29 | 44.16 | 44.79 | 249701 |
| 2016-06-29 | 45.08 | 47.31 | 45.08 | 46.75 | 303762 |
| 2016-06-30 | 46.89 | 47.71 | 46.55 | 47.62 | 272137 |
| 2016-07-01 | 47.62 | 48.39 | 47.53 | 48.25 | 343247 |
| 2016-07-05 | 47.84 | 48.43 | 47.08 | 47.52 | 242077 |
| 2016-07-06 | 47.20 | 47.96 | 46.80 | 47.85 | 633401 |
| 2016-07-07 | 47.99 | 48.45 | 47.65 | 47.84 | 252580 |
| 2016-07-08 | 48.28 | 48.48 | 47.67 | 47.72 | 269376 |
| 2016-07-11 | 48.00 | 48.21 | 47.88 | 48.05 | 198208 |
| 2016-07-12 | 48.45 | 48.80 | 48.17 | 48.43 | 280653 |
| 2016-07-13 | 48.42 | 49.10 | 47.81 | 48.05 | 188764 |
| 2016-07-14 | 48.36 | 48.72 | 47.91 | 47.94 | 262369 |
| 2016-07-15 | 47.90 | 48.14 | 47.56 | 47.72 | 217831 |
| 2016-07-18 | 47.82 | 48.39 | 47.69 | 47.95 | 193719 |
| 2016-07-19 | 47.97 | 47.97 | 47.51 | 47.81 | 187586 |
| 2016-07-20 | 48.03 | 48.34 | 47.62 | 47.68 | 279583 |
| 2016-07-21 | 48.06 | 48.06 | 47.43 | 47.53 | 259506 |
| 2016-07-22 | 47.49 | 48.43 | 47.49 | 48.42 | 168915 |
| 2016-07-25 | 48.32 | 48.69 | 48.26 | 48.53 | 119040 |
| 2016-07-26 | 48.55 | 48.72 | 48.17 | 48.54 | 101660 |
| 2016-07-27 | 48.40 | 48.48 | 47.61 | 48.02 | 220477 |
| 2016-07-28 | 48.10 | 48.23 | 47.45 | 48.18 | 150469 |
| 2016-07-29 | 48.12 | 48.52 | 47.68 | 48.29 | 260158 |
| 2016-08-01 | 48.28 | 48.28 | 47.75 | 48.12 | 275368 |
| 2016-08-02 | 49.01 | 50.00 | 48.16 | 49.30 | 370162 |
| 2016-08-03 | 49.16 | 49.45 | 48.75 | 49.18 | 216717 |
| 2016-08-04 | 49.25 | 49.59 | 49.20 | 49.36 | 106337 |
| 2016-08-05 | 49.67 | 50.02 | 49.52 | 49.80 | 219753 |
| 2016-08-08 | 49.79 | 50.08 | 49.40 | 49.57 | 167068 |
| 2016-08-09 | 49.54 | 49.71 | 48.95 | 49.02 | 126215 |
| 2016-08-10 | 49.08 | 49.39 | 48.87 | 49.06 | 103184 |
| 2016-08-11 | 49.14 | 49.28 | 48.76 | 48.82 | 82106 |
| 2016-08-12 | 48.67 | 49.03 | 48.57 | 48.80 | 104473 |
| 2016-08-15 | 48.93 | 49.48 | 48.75 | 48.93 | 273074 |
| 2016-08-16 | 48.72 | 49.57 | 48.61 | 49.53 | 363254 |
| 2016-08-17 | 49.53 | 49.54 | 49.16 | 49.33 | 133903 |
| 2016-08-18 | 49.34 | 49.70 | 49.20 | 49.58 | 68998 |
| 2016-08-19 | 49.40 | 49.81 | 49.28 | 49.61 | 137853 |
| 2016-08-22 | 49.47 | 49.64 | 49.21 | 49.49 | 160045 |
| 2016-08-23 | 49.57 | 50.05 | 49.42 | 49.43 | 136098 |
| 2016-08-24 | 49.41 | 49.91 | 49.05 | 49.17 | 85341 |
| 2016-08-25 | 49.05 | 49.47 | 49.05 | 49.38 | 188928 |
| 2016-08-26 | 49.42 | 49.76 | 48.85 | 49.10 | 159895 |
| 2016-08-29 | 49.14 | 49.50 | 49.06 | 49.16 | 109846 |
| 2016-08-30 | 49.18 | 49.31 | 48.93 | 49.04 | 194024 |
| 2016-08-31 | 48.94 | 49.21 | 48.44 | 48.49 | 117244 |
| 2016-09-01 | 48.46 | 48.77 | 48.08 | 48.45 | 206228 |
| 2016-09-02 | 48.37 | 48.52 | 47.98 | 48.09 | 157470 |
| 2016-09-06 | 48.11 | 48.80 | 47.66 | 48.21 | 198416 |
| 2016-09-07 | 48.19 | 48.59 | 48.09 | 48.56 | 119796 |
| 2016-09-08 | 48.34 | 48.58 | 48.05 | 48.14 | 124561 |
| 2016-09-09 | 47.83 | 47.94 | 46.63 | 46.79 | 124131 |
| 2016-09-12 | 46.44 | 47.55 | 46.44 | 47.51 | 213901 |
| 2016-09-13 | 47.19 | 47.46 | 46.79 | 46.90 | 220637 |
| 2016-09-14 | 46.82 | 47.11 | 46.55 | 46.72 | 141094 |
| 2016-09-15 | 46.50 | 47.12 | 46.50 | 46.80 | 140572 |
| 2016-09-16 | 46.68 | 46.81 | 46.35 | 46.44 | 128708 |
| 2016-09-19 | 46.50 | 46.64 | 45.94 | 46.28 | 154255 |
| 2016-09-20 | 46.62 | 47.33 | 46.15 | 46.28 | 122182 |
| 2016-09-21 | 46.29 | 46.62 | 45.81 | 46.60 | 260664 |
| 2016-09-22 | 46.76 | 46.92 | 46.59 | 46.68 | 193632 |
| 2016-09-23 | 46.41 | 46.71 | 46.15 | 46.58 | 238882 |
| 2016-09-26 | 47.19 | 47.27 | 45.52 | 45.58 | 211873 |
| 2016-09-27 | 45.62 | 45.68 | 44.94 | 45.09 | 186996 |
| 2016-09-28 | 44.97 | 45.19 | 44.52 | 44.51 | 128096 |
| 2016-09-29 | 44.30 | 45.21 | 44.28 | 44.79 | 158562 |
| 2016-09-30 | 45.20 | 45.21 | 44.63 | 45.08 | 192620 |
| 2016-10-03 | 44.92 | 45.23 | 44.55 | 44.82 | 209814 |
| 2016-10-04 | 44.99 | 45.08 | 44.36 | 44.58 | 349106 |
| 2016-10-05 | 44.61 | 45.29 | 44.58 | 44.92 | 551656 |
| 2016-10-06 | 44.83 | 44.95 | 44.58 | 44.83 | 213928 |
| 2016-10-07 | 44.83 | 44.83 | 44.11 | 44.41 | 189385 |
| 2016-10-10 | 44.58 | 44.93 | 44.58 | 44.79 | 198408 |
| 2016-10-11 | 44.66 | 44.69 | 43.97 | 44.17 | 173860 |
| 2016-10-12 | 44.22 | 44.45 | 44.08 | 44.35 | 148915 |
| 2016-10-13 | 43.98 | 44.29 | 43.70 | 44.06 | 364840 |
| 2016-10-14 | 44.31 | 44.78 | 44.18 | 44.47 | 651412 |
| 2016-10-17 | 44.45 | 45.40 | 44.45 | 45.35 | 425215 |
| 2016-10-18 | 45.80 | 46.00 | 45.55 | 45.85 | 141949 |
| 2016-10-19 | 45.90 | 45.95 | 45.30 | 45.40 | 159922 |
| 2016-10-20 | 45.25 | 45.38 | 44.80 | 45.05 | 290282 |
| 2016-10-21 | 44.80 | 45.50 | 44.65 | 45.35 | 82691 |
| 2016-10-24 | 45.65 | 46.20 | 45.05 | 45.10 | 142539 |
| 2016-10-25 | 45.00 | 45.40 | 44.55 | 44.85 | 122982 |
| 2016-10-26 | 44.55 | 44.75 | 44.10 | 44.45 | 357722 |
| 2016-10-27 | 46.00 | 46.90 | 44.80 | 45.50 | 226379 |
| 2016-10-28 | 45.55 | 47.50 | 45.55 | 47.25 | 399908 |
| 2016-10-31 | 47.55 | 48.50 | 47.45 | 48.45 | 287630 |
| 2016-11-01 | 48.35 | 48.50 | 47.40 | 47.70 | 387474 |
| 2016-11-02 | 47.70 | 48.55 | 47.65 | 48.05 | 278932 |
| 2016-11-03 | 48.00 | 48.90 | 47.95 | 48.25 | 415022 |
| 2016-11-04 | 48.35 | 48.55 | 47.95 | 48.00 | 198940 |
| 2016-11-07 | 48.50 | 49.30 | 48.50 | 49.15 | 217358 |
| 2016-11-08 | 48.65 | 49.55 | 48.00 | 49.25 | 287306 |
| 2016-11-09 | 48.80 | 50.05 | 48.48 | 49.90 | 228547 |
| 2016-11-10 | 50.25 | 50.40 | 49.40 | 49.50 | 380875 |
| 2016-11-11 | 49.40 | 49.98 | 49.30 | 49.60 | 299763 |
| 2016-11-14 | 49.75 | 50.50 | 49.70 | 50.20 | 232470 |
| 2016-11-15 | 50.00 | 50.30 | 49.65 | 49.95 | 485896 |
| 2016-11-16 | 50.00 | 50.95 | 50.00 | 50.43 | 350606 |
| 2016-11-17 | 50.70 | 50.90 | 50.10 | 50.10 | 206348 |
| 2016-11-18 | 50.20 | 50.45 | 49.95 | 50.10 | 247231 |
| 2016-11-21 | 50.20 | 51.15 | 50.00 | 51.10 | 145980 |
| 2016-11-22 | 51.15 | 51.55 | 50.35 | 51.55 | 120366 |
| 2016-11-23 | 51.35 | 52.40 | 51.25 | 52.35 | 277686 |
| 2016-11-25 | 52.60 | 52.85 | 52.40 | 52.85 | 64783 |
| 2016-11-28 | 52.65 | 52.75 | 51.85 | 52.05 | 299292 |
| 2016-11-29 | 52.15 | 52.50 | 51.90 | 52.10 | 214961 |
| 2016-11-30 | 52.15 | 52.20 | 51.30 | 51.45 | 358825 |
| 2016-12-01 | 51.65 | 52.25 | 51.40 | 52.00 | 353801 |
| 2016-12-02 | 51.95 | 52.43 | 51.75 | 51.90 | 211300 |
| 2016-12-05 | 52.80 | 53.00 | 52.28 | 52.75 | 280057 |
| 2016-12-06 | 53.15 | 53.55 | 52.70 | 53.50 | 337224 |
| 2016-12-07 | 53.50 | 54.60 | 53.20 | 54.25 | 478581 |
| 2016-12-08 | 54.55 | 55.00 | 54.15 | 54.35 | 302437 |
| 2016-12-09 | 54.70 | 54.70 | 54.00 | 54.60 | 330881 |
| 2016-12-12 | 54.55 | 55.55 | 54.25 | 55.50 | 403682 |
| 2016-12-13 | 56.05 | 57.38 | 55.18 | 55.40 | 484485 |
| 2016-12-14 | 55.25 | 55.80 | 54.58 | 54.60 | 230689 |
| 2016-12-15 | 54.70 | 55.55 | 54.40 | 55.30 | 159821 |
| 2016-12-16 | 55.20 | 55.90 | 55.10 | 55.75 | 331043 |
| 2016-12-19 | 55.95 | 56.83 | 55.70 | 56.20 | 189479 |
| 2016-12-20 | 56.30 | 56.65 | 56.15 | 56.40 | 123497 |
| 2016-12-21 | 56.60 | 57.10 | 56.15 | 56.70 | 267219 |
| 2016-12-22 | 56.60 | 56.90 | 55.70 | 56.05 | 161336 |
| 2016-12-23 | 56.35 | 56.50 | 55.90 | 56.40 | 65991 |
| 2016-12-27 | 56.40 | 56.65 | 56.05 | 56.30 | 205290 |
| 2016-12-28 | 56.30 | 56.63 | 56.00 | 56.10 | 153488 |
| 2016-12-29 | 56.10 | 56.68 | 56.00 | 56.09 | 81173 |
| 2016-12-30 | 56.15 | 56.35 | 55.70 | 56.05 | 137501 |
| 2017-01-03 | 56.60 | 56.95 | 54.50 | 55.30 | 441243 |
| 2017-01-04 | 55.25 | 56.30 | 55.25 | 56.00 | 332759 |
| 2017-01-05 | 56.10 | 56.55 | 54.75 | 54.85 | 376303 |
| 2017-01-06 | 54.95 | 55.20 | 54.05 | 54.50 | 341373 |
| 2017-01-09 | 54.45 | 54.45 | 53.90 | 54.10 | 409718 |
| 2017-01-10 | 54.20 | 54.60 | 53.90 | 54.50 | 326935 |
| 2017-01-11 | 54.70 | 54.70 | 53.95 | 54.15 | 211873 |
| 2017-01-12 | 55.15 | 55.15 | 54.05 | 54.40 | 304396 |
| 2017-01-13 | 54.45 | 54.60 | 53.80 | 54.40 | 310427 |
| 2017-01-17 | 54.25 | 54.45 | 53.40 | 53.50 | 261588 |
| 2017-01-18 | 53.55 | 54.50 | 53.40 | 54.30 | 442016 |
| 2017-01-19 | 54.35 | 55.00 | 54.35 | 54.45 | 354171 |
| 2017-01-20 | 54.45 | 55.25 | 54.40 | 55.20 | 318454 |
| 2017-01-23 | 55.30 | 55.40 | 54.95 | 55.20 | 168110 |
| 2017-01-24 | 55.30 | 55.90 | 55.25 | 55.55 | 207791 |
| 2017-01-25 | 55.75 | 56.25 | 55.50 | 55.75 | 134464 |
| 2017-01-26 | 55.80 | 56.40 | 55.80 | 56.10 | 91672 |
| 2017-01-27 | 56.20 | 56.35 | 55.90 | 56.05 | 119639 |
| 2017-01-30 | 55.90 | 55.95 | 55.35 | 55.50 | 139526 |
| 2017-01-31 | 55.40 | 55.65 | 54.90 | 55.50 | 164049 |
| 2017-02-01 | 55.45 | 56.05 | 55.25 | 55.60 | 207399 |
| 2017-02-02 | 55.55 | 55.93 | 55.10 | 55.55 | 116768 |
| 2017-02-03 | 55.80 | 56.05 | 55.55 | 56.05 | 88262 |
| 2017-02-06 | 55.90 | 56.20 | 55.55 | 55.65 | 89926 |
| 2017-02-07 | 55.60 | 56.10 | 55.50 | 55.90 | 125038 |
| 2017-02-08 | 55.80 | 56.30 | 55.60 | 56.20 | 139765 |
| 2017-02-09 | 56.30 | 56.85 | 56.05 | 56.66 | 172766 |
| 2017-02-10 | 56.80 | 57.05 | 56.70 | 57.00 | 94660 |
| 2017-02-13 | 57.30 | 57.30 | 56.70 | 57.10 | 153923 |
| 2017-02-14 | 56.85 | 57.15 | 56.85 | 57.10 | 176004 |
| 2017-02-15 | 56.90 | 58.10 | 56.35 | 57.85 | 489510 |
| 2017-02-16 | 58.50 | 63.45 | 57.11 | 62.55 | 692773 |
| 2017-02-17 | 62.50 | 63.15 | 61.90 | 62.30 | 479066 |
| 2017-02-21 | 62.35 | 62.85 | 61.10 | 61.35 | 463095 |
| 2017-02-22 | 61.15 | 62.15 | 60.80 | 61.30 | 500911 |
| 2017-02-23 | 61.55 | 61.70 | 60.30 | 60.61 | 325866 |
| 2017-02-24 | 60.20 | 61.40 | 60.15 | 60.50 | 235342 |
| 2017-02-27 | 60.25 | 61.35 | 60.25 | 60.90 | 306787 |
| 2017-02-28 | 60.80 | 61.35 | 60.35 | 60.60 | 297968 |
| 2017-03-01 | 61.20 | 62.15 | 60.45 | 61.40 | 302860 |
| 2017-03-02 | 61.15 | 62.15 | 61.05 | 61.65 | 220673 |
| 2017-03-03 | 61.75 | 62.25 | 61.60 | 61.90 | 328371 |
| 2017-03-06 | 61.70 | 62.75 | 61.35 | 62.25 | 288250 |
| 2017-03-07 | 62.05 | 62.75 | 61.70 | 61.86 | 238621 |
| 2017-03-08 | 61.85 | 62.40 | 61.50 | 61.60 | 131956 |
| 2017-03-09 | 61.40 | 62.15 | 61.40 | 61.75 | 156889 |
| 2017-03-10 | 61.85 | 62.35 | 61.70 | 62.25 | 139803 |
| 2017-03-13 | 62.35 | 62.70 | 62.15 | 62.30 | 130173 |
| 2017-03-14 | 62.25 | 62.95 | 62.08 | 62.35 | 150667 |
| 2017-03-15 | 62.50 | 63.30 | 62.45 | 63.25 | 163388 |
| 2017-03-16 | 63.50 | 64.00 | 62.90 | 62.90 | 118151 |
| 2017-03-17 | 63.00 | 63.35 | 62.95 | 63.20 | 172597 |
| 2017-03-20 | 63.20 | 63.30 | 62.40 | 62.90 | 147674 |
| 2017-03-21 | 63.35 | 63.50 | 61.30 | 61.50 | 320663 |
| 2017-03-22 | 61.60 | 62.45 | 61.50 | 62.35 | 131565 |
| 2017-03-23 | 62.50 | 63.20 | 62.25 | 62.60 | 154077 |
| 2017-03-24 | 62.65 | 63.05 | 62.45 | 62.55 | 147367 |
| 2017-03-27 | 62.10 | 62.78 | 61.65 | 62.35 | 203168 |
| 2017-03-28 | 62.25 | 63.10 | 61.95 | 62.85 | 158288 |
| 2017-03-29 | 62.90 | 63.65 | 62.75 | 63.09 | 213374 |
| 2017-03-30 | 63.10 | 63.50 | 62.70 | 63.15 | 157435 |
| 2017-03-31 | 63.15 | 63.60 | 62.50 | 62.60 | 219467 |
| 2017-04-03 | 62.85 | 63.20 | 62.10 | 62.50 | 257201 |
| 2017-04-04 | 62.55 | 62.85 | 61.73 | 62.30 | 165821 |
| 2017-04-05 | 62.60 | 63.65 | 62.40 | 62.75 | 187963 |
| 2017-04-06 | 62.30 | 62.95 | 62.30 | 62.80 | 199629 |
| 2017-04-07 | 62.80 | 62.93 | 62.25 | 62.30 | 298980 |
| 2017-04-10 | 62.25 | 63.00 | 62.25 | 62.30 | 137005 |
| 2017-04-11 | 62.30 | 62.65 | 62.00 | 62.60 | 294707 |
| 2017-04-12 | 62.65 | 63.10 | 62.10 | 62.75 | 113969 |
| 2017-04-13 | 62.60 | 63.10 | 62.35 | 62.45 | 126410 |
| 2017-04-17 | 62.60 | 62.95 | 62.35 | 62.60 | 153311 |
| 2017-04-18 | 62.55 | 62.80 | 61.85 | 62.35 | 109567 |
| 2017-04-19 | 62.50 | 63.10 | 62.35 | 62.85 | 272331 |
| 2017-04-20 | 63.10 | 63.35 | 62.50 | 63.25 | 107472 |
| 2017-04-21 | 63.30 | 63.40 | 62.55 | 62.95 | 152535 |
| 2017-04-24 | 63.65 | 63.90 | 63.10 | 63.40 | 197040 |
| 2017-04-25 | 63.90 | 64.00 | 63.20 | 63.50 | 245287 |
| 2017-04-26 | 63.40 | 64.60 | 63.40 | 63.85 | 235892 |
| 2017-04-27 | 64.15 | 64.90 | 63.85 | 64.80 | 256985 |
| 2017-04-28 | 65.00 | 65.00 | 62.65 | 62.70 | 281483 |
| 2017-05-01 | 62.70 | 64.59 | 62.70 | 64.35 | 369302 |
| 2017-05-02 | 64.50 | 65.25 | 64.00 | 65.15 | 231946 |
| 2017-05-03 | 64.95 | 65.20 | 64.20 | 64.90 | 255530 |
| 2017-05-04 | 64.90 | 66.75 | 63.00 | 66.10 | 312637 |
| 2017-05-05 | 64.90 | 64.90 | 62.03 | 62.30 | 441513 |
| 2017-05-08 | 62.10 | 62.40 | 61.10 | 61.60 | 201519 |
| 2017-05-09 | 62.00 | 63.10 | 62.00 | 62.75 | 158336 |
| 2017-05-10 | 62.60 | 62.85 | 62.40 | 62.75 | 201210 |
| 2017-05-11 | 62.40 | 62.60 | 61.85 | 62.45 | 96599 |
| 2017-05-12 | 62.10 | 62.25 | 61.75 | 61.88 | 109271 |
| 2017-05-15 | 62.00 | 62.70 | 61.70 | 62.50 | 119010 |
| 2017-05-16 | 62.50 | 62.90 | 62.25 | 62.60 | 158605 |
| 2017-05-17 | 62.05 | 62.75 | 61.97 | 62.45 | 233043 |
| 2017-05-18 | 62.30 | 63.55 | 61.95 | 63.00 | 382190 |
| 2017-05-19 | 63.15 | 64.60 | 63.10 | 64.31 | 216270 |
| 2017-05-22 | 64.50 | 65.40 | 64.48 | 64.85 | 219836 |
| 2017-05-23 | 64.85 | 65.25 | 64.65 | 64.95 | 183017 |
| 2017-05-24 | 65.05 | 65.35 | 64.25 | 64.85 | 101880 |
| 2017-05-25 | 64.95 | 65.65 | 64.75 | 65.15 | 164002 |
| 2017-05-26 | 64.80 | 65.75 | 64.70 | 65.60 | 88713 |
| 2017-05-30 | 65.50 | 66.30 | 64.80 | 64.80 | 139801 |
| 2017-05-31 | 64.85 | 65.25 | 64.55 | 64.95 | 200519 |
| 2017-06-01 | 65.05 | 65.75 | 65.00 | 65.50 | 227005 |
| 2017-06-02 | 65.55 | 66.20 | 65.20 | 66.10 | 262526 |
| 2017-06-05 | 66.25 | 66.45 | 64.95 | 65.10 | 196146 |
| 2017-06-06 | 65.00 | 65.50 | 64.25 | 64.95 | 280313 |
| 2017-06-07 | 64.90 | 65.40 | 64.30 | 64.70 | 139463 |
| 2017-06-08 | 64.55 | 65.45 | 63.85 | 65.05 | 232074 |
| 2017-06-09 | 65.05 | 65.50 | 64.00 | 64.15 | 180585 |
| 2017-06-12 | 64.10 | 65.60 | 63.95 | 65.00 | 220902 |
| 2017-06-13 | 65.25 | 66.05 | 64.90 | 66.00 | 164585 |
| 2017-06-14 | 66.40 | 66.85 | 65.85 | 66.61 | 152679 |
| 2017-06-15 | 66.25 | 67.10 | 65.79 | 66.80 | 149587 |
| 2017-06-16 | 66.75 | 67.30 | 66.40 | 66.50 | 348379 |
| 2017-06-19 | 66.60 | 67.55 | 66.45 | 67.40 | 234614 |
| 2017-06-20 | 67.40 | 67.80 | 65.75 | 65.90 | 125537 |
| 2017-06-21 | 66.05 | 66.48 | 65.60 | 65.90 | 102160 |
| 2017-06-22 | 66.00 | 66.00 | 65.20 | 65.35 | 111752 |
| 2017-06-23 | 65.35 | 66.80 | 65.15 | 66.70 | 399136 |
| 2017-06-26 | 66.95 | 67.35 | 66.15 | 66.25 | 118207 |
| 2017-06-27 | 66.05 | 67.00 | 65.10 | 65.15 | 147933 |
| 2017-06-28 | 65.45 | 65.80 | 65.10 | 65.34 | 121188 |
| 2017-06-29 | 65.35 | 65.35 | 63.40 | 64.30 | 260744 |
| 2017-06-30 | 64.45 | 64.60 | 63.65 | 64.25 | 203696 |
| 2017-07-03 | 64.50 | 64.80 | 63.90 | 64.15 | 99299 |
| 2017-07-05 | 64.25 | 64.55 | 63.48 | 64.35 | 160318 |
| 2017-07-06 | 63.90 | 64.50 | 63.05 | 63.90 | 251501 |
| 2017-07-07 | 64.00 | 64.60 | 63.25 | 63.35 | 210987 |
| 2017-07-10 | 63.05 | 63.30 | 62.50 | 62.65 | 309771 |
| 2017-07-11 | 62.45 | 62.81 | 62.45 | 62.65 | 232217 |
| 2017-07-12 | 62.70 | 63.55 | 62.60 | 63.10 | 294048 |
| 2017-07-13 | 63.30 | 64.30 | 63.15 | 63.90 | 353116 |
| 2017-07-14 | 63.95 | 64.25 | 63.20 | 64.20 | 153156 |
| 2017-07-17 | 64.25 | 65.15 | 63.90 | 64.60 | 159492 |
| 2017-07-18 | 64.60 | 65.25 | 64.15 | 65.25 | 116841 |
| 2017-07-19 | 65.30 | 65.60 | 64.40 | 64.90 | 114057 |
| 2017-07-20 | 64.85 | 65.25 | 64.35 | 64.50 | 114626 |
| 2017-07-21 | 64.40 | 64.60 | 64.00 | 64.19 | 168737 |
| 2017-07-24 | 64.15 | 64.50 | 63.85 | 64.15 | 126686 |
| 2017-07-25 | 64.35 | 64.75 | 64.10 | 64.35 | 238253 |
| 2017-07-26 | 64.40 | 64.55 | 63.80 | 64.00 | 115864 |
| 2017-07-27 | 64.05 | 64.75 | 64.00 | 64.55 | 155166 |
| 2017-07-28 | 64.45 | 64.65 | 64.20 | 64.55 | 116098 |
| 2017-07-31 | 64.80 | 64.95 | 64.30 | 64.65 | 145867 |
| 2017-08-01 | 64.90 | 65.45 | 64.30 | 65.20 | 199570 |
| 2017-08-02 | 65.25 | 65.25 | 60.60 | 62.55 | 455906 |
| 2017-08-03 | 62.95 | 62.95 | 61.40 | 62.10 | 294845 |
| 2017-08-04 | 62.40 | 62.85 | 61.85 | 62.65 | 222637 |
| 2017-08-07 | 62.85 | 63.35 | 62.55 | 62.98 | 140475 |
| 2017-08-08 | 62.85 | 62.85 | 60.85 | 60.95 | 308672 |
| 2017-08-09 | 60.90 | 61.30 | 60.30 | 60.50 | 218722 |
| 2017-08-10 | 60.40 | 60.50 | 59.95 | 60.05 | 171960 |
| 2017-08-11 | 59.75 | 61.30 | 59.60 | 61.20 | 203013 |
| 2017-08-14 | 61.65 | 62.00 | 61.40 | 61.55 | 112252 |
| 2017-08-15 | 61.40 | 61.90 | 61.25 | 61.44 | 89744 |
| 2017-08-16 | 61.50 | 62.15 | 61.45 | 61.75 | 113792 |
| 2017-08-17 | 61.65 | 61.90 | 60.60 | 60.60 | 84755 |
| 2017-08-18 | 60.50 | 60.70 | 60.25 | 60.40 | 74549 |
| 2017-08-21 | 60.45 | 61.00 | 60.40 | 60.75 | 66807 |
| 2017-08-22 | 60.85 | 61.55 | 60.85 | 61.50 | 62097 |
| 2017-08-23 | 61.25 | 61.30 | 60.35 | 60.50 | 100413 |
| 2017-08-24 | 60.80 | 61.40 | 60.58 | 60.85 | 92201 |
| 2017-08-25 | 61.10 | 61.10 | 60.40 | 60.60 | 76078 |
| 2017-08-28 | 60.80 | 60.95 | 60.40 | 60.65 | 90098 |
| 2017-08-29 | 60.45 | 60.55 | 60.00 | 60.15 | 82681 |
| 2017-08-30 | 60.25 | 61.25 | 60.05 | 61.10 | 122737 |
| 2017-08-31 | 61.25 | 62.05 | 60.80 | 62.05 | 138193 |
| 2017-09-01 | 62.35 | 62.65 | 61.95 | 62.00 | 109055 |
| 2017-09-05 | 61.75 | 61.85 | 60.10 | 60.40 | 128149 |
| 2017-09-06 | 60.40 | 61.15 | 60.25 | 61.00 | 277439 |
| 2017-09-07 | 60.95 | 61.05 | 59.90 | 60.20 | 182949 |
| 2017-09-08 | 60.15 | 61.70 | 60.05 | 61.10 | 99392 |
| 2017-09-11 | 61.45 | 61.90 | 61.00 | 61.10 | 113657 |
| 2017-09-12 | 61.25 | 61.80 | 60.90 | 61.71 | 71622 |
| 2017-09-13 | 61.65 | 62.10 | 61.30 | 62.00 | 115085 |
| 2017-09-14 | 61.90 | 62.00 | 61.35 | 62.00 | 127199 |
| 2017-09-15 | 61.75 | 61.90 | 61.35 | 61.45 | 148402 |
| 2017-09-18 | 61.60 | 61.80 | 61.30 | 61.60 | 87237 |
| 2017-09-19 | 61.60 | 61.65 | 61.25 | 61.55 | 117371 |
| 2017-09-20 | 61.60 | 62.45 | 61.50 | 62.20 | 224895 |
| 2017-09-21 | 62.20 | 62.90 | 62.05 | 62.65 | 80183 |
| 2017-09-22 | 62.55 | 63.30 | 62.50 | 63.25 | 111079 |
| 2017-09-25 | 63.05 | 63.70 | 62.89 | 63.25 | 107553 |
| 2017-09-26 | 63.25 | 63.70 | 63.20 | 63.25 | 97916 |
| 2017-09-27 | 63.75 | 63.90 | 62.95 | 63.45 | 137799 |
| 2017-09-28 | 63.55 | 64.20 | 63.20 | 63.84 | 132820 |
| 2017-09-29 | 63.75 | 64.15 | 63.05 | 63.90 | 185546 |
| 2017-10-02 | 63.75 | 64.73 | 63.70 | 63.75 | 171741 |
| 2017-10-03 | 63.70 | 64.15 | 63.35 | 63.85 | 213520 |
| 2017-10-04 | 63.95 | 64.20 | 63.70 | 64.00 | 99219 |
| 2017-10-05 | 64.00 | 65.10 | 64.00 | 64.95 | 98105 |
| 2017-10-06 | 64.80 | 65.55 | 64.75 | 65.45 | 94363 |
| 2017-10-09 | 65.50 | 66.65 | 65.45 | 66.60 | 1837007 |
| 2017-10-10 | 66.80 | 67.80 | 65.95 | 66.75 | 148890 |
| 2017-10-11 | 66.80 | 67.55 | 66.70 | 67.20 | 152857 |
| 2017-10-12 | 67.05 | 67.90 | 67.00 | 67.35 | 145993 |
| 2017-10-13 | 67.70 | 67.70 | 67.00 | 67.35 | 98051 |
| 2017-10-16 | 67.55 | 68.10 | 67.05 | 67.60 | 181033 |
| 2017-10-17 | 67.40 | 68.40 | 66.40 | 68.30 | 271489 |
| 2017-10-18 | 68.35 | 68.80 | 68.20 | 68.20 | 234336 |
| 2017-10-19 | 67.95 | 68.75 | 67.55 | 68.45 | 177610 |
| 2017-10-20 | 68.65 | 68.75 | 67.60 | 67.95 | 124731 |
| 2017-10-23 | 68.00 | 68.10 | 67.00 | 67.25 | 162801 |
| 2017-10-24 | 67.45 | 67.70 | 67.15 | 67.60 | 190040 |
| 2017-10-25 | 67.20 | 67.95 | 67.20 | 67.75 | 238592 |
| 2017-10-26 | 68.00 | 69.85 | 67.85 | 69.75 | 331797 |
| 2017-10-27 | 69.80 | 70.00 | 68.85 | 69.90 | 136303 |
| 2017-10-30 | 69.65 | 70.15 | 69.25 | 70.00 | 159616 |
| 2017-10-31 | 70.00 | 70.35 | 69.75 | 69.75 | 338506 |
| 2017-11-01 | 70.35 | 70.60 | 69.55 | 69.75 | 161589 |
| 2017-11-02 | 69.65 | 70.50 | 69.45 | 69.80 | 131162 |
| 2017-11-03 | 69.85 | 70.30 | 69.60 | 69.80 | 587419 |
| 2017-11-06 | 71.20 | 74.70 | 70.55 | 73.80 | 350033 |
| 2017-11-07 | 74.70 | 76.41 | 72.90 | 73.80 | 552904 |
| 2017-11-08 | 73.80 | 74.60 | 73.40 | 73.45 | 228589 |
| 2017-11-09 | 70.00 | 73.45 | 70.00 | 73.05 | 176628 |
| 2017-11-10 | 73.40 | 74.40 | 72.85 | 74.10 | 167496 |
| 2017-11-13 | 74.10 | 74.30 | 73.70 | 74.10 | 316384 |
| 2017-11-14 | 73.85 | 74.75 | 73.85 | 74.35 | 207206 |
| 2017-11-15 | 74.05 | 74.30 | 73.60 | 74.05 | 173263 |
| 2017-11-16 | 74.40 | 75.75 | 74.40 | 75.60 | 142677 |
| 2017-11-17 | 75.50 | 76.23 | 75.25 | 75.90 | 194092 |
| 2017-11-20 | 75.95 | 76.78 | 75.45 | 76.15 | 95667 |
| 2017-11-21 | 76.35 | 77.60 | 76.35 | 77.20 | 126079 |
| 2017-11-22 | 77.30 | 77.60 | 76.70 | 77.15 | 90534 |
| 2017-11-24 | 77.50 | 77.95 | 77.11 | 77.35 | 54019 |
| 2017-11-27 | 77.30 | 77.85 | 76.98 | 77.10 | 127102 |
| 2017-11-28 | 77.55 | 78.30 | 77.45 | 78.30 | 235312 |
| 2017-11-29 | 78.30 | 79.05 | 77.60 | 78.20 | 140196 |
| 2017-11-30 | 78.40 | 78.90 | 77.70 | 78.50 | 169059 |
| 2017-12-01 | 78.50 | 78.50 | 76.60 | 77.85 | 160219 |
| 2017-12-04 | 78.60 | 79.80 | 78.35 | 78.70 | 149990 |
| 2017-12-05 | 78.70 | 79.18 | 77.80 | 78.20 | 148884 |
| 2017-12-06 | 78.10 | 78.75 | 77.65 | 77.80 | 256157 |
| 2017-12-07 | 77.90 | 78.25 | 77.25 | 78.05 | 336511 |
| 2017-12-08 | 78.55 | 78.80 | 78.05 | 78.45 | 172813 |
| 2017-12-11 | 78.20 | 78.40 | 77.25 | 77.50 | 206537 |
| 2017-12-12 | 77.55 | 77.60 | 76.85 | 77.00 | 107819 |
| 2017-12-13 | 76.60 | 77.50 | 75.80 | 75.90 | 295558 |
| 2017-12-14 | 75.90 | 76.33 | 75.60 | 75.75 | 200067 |
| 2017-12-15 | 76.05 | 76.43 | 75.60 | 76.20 | 243046 |
| 2017-12-18 | 76.65 | 78.55 | 76.65 | 77.70 | 224384 |
| 2017-12-19 | 77.80 | 78.00 | 77.20 | 77.65 | 275833 |
| 2017-12-20 | 77.95 | 77.95 | 77.40 | 77.50 | 140622 |
| 2017-12-21 | 77.65 | 78.05 | 77.10 | 77.20 | 210210 |
| 2017-12-22 | 77.30 | 77.95 | 77.05 | 77.45 | 127722 |
| 2017-12-26 | 77.60 | 78.28 | 77.55 | 77.90 | 221833 |
| 2017-12-27 | 77.80 | 78.15 | 77.40 | 77.85 | 142817 |
| 2017-12-28 | 77.95 | 78.28 | 77.60 | 77.94 | 156880 |
| 2017-12-29 | 78.10 | 78.20 | 77.50 | 77.60 | 195655 |
| 2018-01-02 | 77.80 | 78.00 | 76.55 | 77.00 | 215331 |
| 2018-01-03 | 77.35 | 77.95 | 76.90 | 77.60 | 258399 |
| 2018-01-04 | 78.00 | 78.10 | 76.85 | 77.25 | 274275 |
| 2018-01-05 | 77.55 | 77.75 | 76.75 | 76.75 | 204594 |
| 2018-01-08 | 77.15 | 80.05 | 76.75 | 79.95 | 327250 |
| 2018-01-09 | 80.45 | 80.55 | 78.80 | 79.25 | 275444 |
| 2018-01-10 | 78.95 | 79.45 | 78.55 | 79.25 | 173667 |
| 2018-01-11 | 79.40 | 80.00 | 78.83 | 79.75 | 227280 |
| 2018-01-12 | 80.10 | 81.10 | 80.10 | 80.55 | 231487 |
| 2018-01-16 | 81.20 | 81.20 | 79.80 | 79.95 | 190133 |
| 2018-01-17 | 80.50 | 81.85 | 80.45 | 81.40 | 161973 |
| 2018-01-18 | 81.70 | 81.80 | 80.85 | 81.00 | 96636 |
| 2018-01-19 | 81.30 | 82.20 | 80.80 | 82.15 | 182463 |
| 2018-01-22 | 82.25 | 82.25 | 80.50 | 80.90 | 208557 |
| 2018-01-23 | 81.00 | 82.10 | 80.65 | 81.55 | 176722 |
| 2018-01-24 | 81.85 | 82.40 | 80.45 | 80.45 | 172714 |
| 2018-01-25 | 80.75 | 81.60 | 80.05 | 81.55 | 198052 |
| 2018-01-26 | 81.70 | 82.30 | 81.35 | 82.25 | 229294 |
| 2018-01-29 | 81.95 | 82.55 | 81.60 | 81.95 | 139342 |
| 2018-01-30 | 81.45 | 82.60 | 80.95 | 82.15 | 225092 |
| 2018-01-31 | 82.25 | 82.85 | 81.80 | 82.15 | 273577 |
| 2018-02-01 | 81.75 | 82.80 | 81.25 | 81.60 | 113802 |
| 2018-02-02 | 81.30 | 81.40 | 79.15 | 79.60 | 82083 |
| 2018-02-05 | 79.00 | 79.70 | 77.05 | 77.10 | 221921 |
| 2018-02-06 | 76.25 | 79.00 | 75.26 | 78.65 | 211388 |
| 2018-02-07 | 78.40 | 79.95 | 78.40 | 79.20 | 157708 |
| 2018-02-08 | 79.05 | 79.10 | 76.30 | 76.40 | 176210 |
| 2018-02-09 | 77.10 | 78.35 | 75.70 | 77.75 | 192362 |
| 2018-02-12 | 78.25 | 78.75 | 77.50 | 78.25 | 124474 |
| 2018-02-13 | 77.90 | 78.70 | 77.60 | 78.55 | 161639 |
| 2018-02-14 | 78.25 | 80.50 | 78.15 | 80.35 | 848490 |
| 2018-02-15 | 80.80 | 81.15 | 80.05 | 80.60 | 207985 |
| 2018-02-16 | 80.20 | 81.25 | 80.20 | 80.50 | 365459 |
| 2018-02-20 | 75.80 | 79.45 | 75.75 | 78.20 | 559417 |
| 2018-02-21 | 78.55 | 81.90 | 78.55 | 80.15 | 234772 |
| 2018-02-22 | 80.35 | 80.85 | 79.78 | 80.30 | 250236 |
| 2018-02-23 | 80.25 | 81.75 | 80.22 | 81.55 | 362511 |
| 2018-02-26 | 82.30 | 83.65 | 81.10 | 81.50 | 240577 |
| 2018-02-27 | 81.75 | 81.75 | 79.35 | 79.40 | 231945 |
| 2018-02-28 | 79.65 | 80.35 | 79.10 | 79.15 | 196235 |
| 2018-03-01 | 79.55 | 79.80 | 78.10 | 78.70 | 284342 |
| 2018-03-02 | 77.95 | 79.70 | 77.93 | 79.40 | 254531 |
| 2018-03-05 | 79.05 | 80.00 | 78.20 | 79.50 | 240139 |
| 2018-03-06 | 79.50 | 80.65 | 79.15 | 80.55 | 284009 |
| 2018-03-07 | 79.90 | 82.15 | 79.85 | 81.70 | 317050 |
| 2018-03-08 | 81.80 | 82.50 | 81.35 | 82.10 | 273581 |
| 2018-03-09 | 82.55 | 84.05 | 82.55 | 83.70 | 203193 |
| 2018-03-12 | 83.65 | 84.55 | 83.30 | 84.40 | 301249 |
| 2018-03-13 | 84.75 | 84.75 | 83.55 | 83.65 | 512972 |
| 2018-03-14 | 84.25 | 84.70 | 83.25 | 84.30 | 335724 |
| 2018-03-15 | 84.55 | 85.35 | 83.95 | 84.60 | 344016 |
| 2018-03-16 | 84.70 | 85.03 | 83.90 | 84.00 | 262147 |
| 2018-03-19 | 83.80 | 84.50 | 82.45 | 83.05 | 302026 |
| 2018-03-20 | 83.15 | 84.00 | 83.10 | 83.65 | 181287 |
| 2018-03-21 | 83.85 | 84.05 | 83.30 | 83.60 | 152575 |
| 2018-03-22 | 83.00 | 83.30 | 81.50 | 81.55 | 154899 |
| 2018-03-23 | 81.60 | 82.05 | 79.85 | 79.95 | 197463 |
| 2018-03-26 | 81.05 | 81.55 | 80.40 | 81.30 | 268153 |
| 2018-03-27 | 81.55 | 82.15 | 80.05 | 80.30 | 143926 |
| 2018-03-28 | 80.20 | 81.05 | 79.80 | 79.84 | 294264 |
| 2018-03-29 | 80.10 | 81.05 | 80.08 | 80.15 | 221503 |
| 2018-04-02 | 80.00 | 80.40 | 78.80 | 79.40 | 402578 |
| 2018-04-03 | 79.60 | 80.75 | 79.60 | 80.10 | 256662 |
| 2018-04-04 | 79.20 | 80.80 | 79.05 | 80.50 | 274248 |
| 2018-04-05 | 80.85 | 81.80 | 79.95 | 81.15 | 260842 |
| 2018-04-06 | 80.65 | 81.30 | 79.40 | 79.90 | 228023 |
| 2018-04-09 | 80.25 | 80.75 | 79.10 | 79.15 | 233799 |
| 2018-04-10 | 79.90 | 80.65 | 78.85 | 79.10 | 378612 |
| 2018-04-11 | 79.05 | 81.40 | 79.05 | 80.65 | 365373 |
| 2018-04-12 | 81.25 | 81.80 | 80.85 | 81.55 | 276416 |
| 2018-04-13 | 81.90 | 81.90 | 79.40 | 79.60 | 312017 |
| 2018-04-16 | 80.30 | 81.60 | 79.70 | 81.35 | 294775 |
| 2018-04-17 | 81.80 | 83.58 | 81.63 | 82.20 | 342374 |
| 2018-04-18 | 82.45 | 82.95 | 81.95 | 82.10 | 280476 |
| 2018-04-19 | 82.10 | 82.65 | 81.30 | 81.50 | 267244 |
| 2018-04-20 | 81.55 | 81.55 | 80.25 | 80.85 | 313689 |
| 2018-04-23 | 81.10 | 81.50 | 80.20 | 80.50 | 222938 |
| 2018-04-24 | 80.80 | 81.10 | 79.80 | 80.85 | 248326 |
| 2018-04-25 | 80.75 | 81.35 | 80.45 | 81.15 | 244392 |
| 2018-04-26 | 81.50 | 81.60 | 80.80 | 80.90 | 208778 |
| 2018-04-27 | 80.85 | 81.40 | 80.35 | 80.60 | 161243 |
| 2018-04-30 | 80.70 | 81.25 | 78.85 | 80.05 | 208933 |
| 2018-05-01 | 79.85 | 80.55 | 79.20 | 79.90 | 181668 |
| 2018-05-02 | 79.75 | 80.25 | 79.15 | 79.25 | 248126 |
| 2018-05-03 | 79.00 | 80.40 | 78.75 | 80.15 | 439597 |
| 2018-05-04 | 80.00 | 81.80 | 79.55 | 81.15 | 253839 |
| 2018-05-07 | 81.20 | 82.25 | 81.10 | 81.40 | 215463 |
| 2018-05-08 | 81.10 | 82.20 | 81.10 | 81.85 | 228187 |
| 2018-05-09 | 81.95 | 83.60 | 81.75 | 83.35 | 279937 |
| 2018-05-10 | 81.80 | 83.90 | 80.75 | 83.20 | 391973 |
| 2018-05-11 | 82.00 | 82.30 | 80.45 | 81.55 | 707954 |
| 2018-05-14 | 81.75 | 81.75 | 79.80 | 79.85 | 472444 |
| 2018-05-15 | 79.75 | 79.80 | 78.85 | 79.35 | 264604 |
| 2018-05-16 | 79.45 | 80.80 | 79.20 | 80.40 | 277399 |
| 2018-05-17 | 80.60 | 80.85 | 79.10 | 79.40 | 261998 |
| 2018-05-18 | 79.80 | 80.05 | 79.10 | 79.95 | 240672 |
| 2018-05-21 | 80.45 | 80.80 | 79.65 | 80.25 | 184494 |
| 2018-05-22 | 80.45 | 80.60 | 79.65 | 79.85 | 193466 |
| 2018-05-23 | 79.70 | 79.95 | 79.35 | 79.70 | 99544 |
| 2018-05-24 | 79.75 | 80.00 | 79.30 | 79.75 | 222740 |
| 2018-05-25 | 79.35 | 79.80 | 79.20 | 79.55 | 206140 |
| 2018-05-29 | 79.00 | 79.65 | 78.95 | 79.30 | 219669 |
| 2018-05-30 | 79.65 | 81.15 | 79.65 | 80.95 | 220699 |
| 2018-05-31 | 80.55 | 81.30 | 79.15 | 80.35 | 274042 |
| 2018-06-01 | 80.75 | 82.00 | 80.75 | 81.50 | 136526 |
| 2018-06-04 | 82.00 | 82.95 | 81.35 | 81.75 | 362558 |
| 2018-06-05 | 81.30 | 82.45 | 79.45 | 82.25 | 191234 |
| 2018-06-06 | 82.30 | 82.93 | 81.75 | 82.30 | 313294 |
| 2018-06-07 | 82.35 | 82.80 | 82.00 | 82.50 | 217099 |
| 2018-06-08 | 82.40 | 82.70 | 80.95 | 81.40 | 302509 |
| 2018-06-11 | 81.30 | 81.98 | 81.30 | 81.60 | 123414 |
| 2018-06-12 | 81.95 | 82.40 | 81.33 | 81.55 | 212788 |
| 2018-06-13 | 81.90 | 82.15 | 80.50 | 80.75 | 240782 |
| 2018-06-14 | 81.00 | 81.75 | 80.85 | 81.75 | 135129 |
| 2018-06-15 | 81.45 | 81.65 | 80.95 | 81.20 | 267908 |
| 2018-06-18 | 80.85 | 81.50 | 79.75 | 80.30 | 269186 |
| 2018-06-19 | 79.65 | 79.90 | 78.55 | 78.95 | 194086 |
| 2018-06-20 | 79.55 | 79.85 | 78.35 | 78.60 | 115679 |
| 2018-06-21 | 78.50 | 78.60 | 76.85 | 76.95 | 224351 |
| 2018-06-22 | 77.35 | 77.50 | 76.65 | 77.40 | 321077 |
| 2018-06-25 | 76.90 | 76.90 | 75.50 | 75.60 | 312985 |
| 2018-06-26 | 75.60 | 77.20 | 75.50 | 76.65 | 265404 |
| 2018-06-27 | 76.90 | 77.05 | 75.75 | 75.95 | 493503 |
| 2018-06-28 | 75.65 | 75.65 | 74.80 | 74.89 | 556664 |
| 2018-06-29 | 75.05 | 75.80 | 75.05 | 75.60 | 206572 |
| 2018-07-02 | 74.95 | 75.20 | 73.60 | 75.00 | 266805 |
| 2018-07-03 | 75.10 | 75.80 | 74.95 | 75.20 | 152734 |
| 2018-07-05 | 75.45 | 75.80 | 74.85 | 75.75 | 398603 |
| 2018-07-06 | 75.65 | 76.80 | 75.30 | 76.15 | 204995 |
| 2018-07-09 | 76.75 | 77.10 | 76.05 | 76.70 | 429607 |
| 2018-07-10 | 76.60 | 77.20 | 76.35 | 76.70 | 218692 |
| 2018-07-11 | 76.25 | 76.90 | 76.25 | 76.60 | 246891 |
| 2018-07-12 | 77.05 | 77.45 | 76.70 | 77.30 | 170601 |
| 2018-07-13 | 77.25 | 77.80 | 76.95 | 77.35 | 125700 |
| 2018-07-16 | 77.55 | 77.55 | 76.90 | 77.20 | 90682 |
| 2018-07-17 | 76.95 | 77.60 | 76.95 | 77.15 | 164879 |
| 2018-07-18 | 77.15 | 79.10 | 77.15 | 78.95 | 246494 |
| 2018-07-19 | 78.80 | 79.40 | 78.15 | 79.15 | 209704 |
| 2018-07-20 | 79.05 | 79.75 | 78.85 | 79.05 | 177754 |
| 2018-07-23 | 79.05 | 79.65 | 78.70 | 78.85 | 215392 |
| 2018-07-24 | 79.30 | 79.30 | 77.30 | 77.50 | 172309 |
| 2018-07-25 | 77.00 | 77.75 | 76.50 | 77.65 | 181605 |
| 2018-07-26 | 77.65 | 78.70 | 77.50 | 77.90 | 137020 |
| 2018-07-27 | 78.00 | 78.55 | 76.55 | 76.85 | 150729 |
| 2018-07-30 | 76.90 | 77.10 | 75.50 | 75.50 | 188392 |
| 2018-07-31 | 75.65 | 77.60 | 75.55 | 77.60 | 304986 |
| 2018-08-01 | 77.80 | 78.30 | 77.25 | 78.00 | 379567 |
| 2018-08-02 | 77.50 | 79.65 | 76.95 | 79.35 | 317916 |
| 2018-08-03 | 79.35 | 79.35 | 78.58 | 78.90 | 201898 |
| 2018-08-06 | 78.90 | 79.50 | 78.60 | 79.25 | 197181 |
| 2018-08-07 | 79.10 | 79.45 | 78.00 | 78.10 | 259745 |
| 2018-08-08 | 79.35 | 81.73 | 75.05 | 77.10 | 778608 |
| 2018-08-09 | 77.30 | 78.15 | 77.10 | 77.40 | 326080 |
| 2018-08-10 | 77.00 | 78.45 | 76.20 | 76.70 | 472935 |
| 2018-08-13 | 76.85 | 76.90 | 75.40 | 75.95 | 434627 |
| 2018-08-14 | 76.20 | 77.50 | 76.20 | 77.00 | 309776 |
| 2018-08-15 | 76.50 | 76.95 | 75.85 | 76.55 | 307236 |
| 2018-08-16 | 76.95 | 77.45 | 76.95 | 77.10 | 199280 |
| 2018-08-17 | 76.95 | 77.15 | 76.65 | 76.75 | 212677 |
| 2018-08-20 | 76.85 | 77.35 | 76.55 | 76.60 | 236942 |
| 2018-08-21 | 76.70 | 77.65 | 76.30 | 77.40 | 310965 |
| 2018-08-22 | 77.20 | 77.68 | 77.00 | 77.30 | 222664 |
| 2018-08-23 | 77.15 | 77.40 | 75.65 | 75.70 | 195734 |
| 2018-08-24 | 75.95 | 76.60 | 75.90 | 76.25 | 194764 |
| 2018-08-27 | 76.45 | 77.20 | 76.35 | 76.95 | 170167 |
| 2018-08-28 | 77.00 | 77.95 | 76.90 | 77.60 | 240424 |
| 2018-08-29 | 77.60 | 78.55 | 77.45 | 78.20 | 235490 |
| 2018-08-30 | 78.05 | 78.50 | 77.45 | 77.75 | 128071 |
| 2018-08-31 | 77.45 | 78.15 | 77.25 | 78.05 | 254292 |
| 2018-09-04 | 78.40 | 78.80 | 77.40 | 78.15 | 298194 |
| 2018-09-05 | 78.15 | 78.20 | 77.33 | 77.90 | 219087 |
| 2018-09-06 | 77.95 | 78.50 | 77.65 | 77.80 | 485245 |
| 2018-09-07 | 78.30 | 78.60 | 77.65 | 78.45 | 217220 |
| 2018-09-10 | 78.80 | 78.90 | 78.25 | 78.80 | 136414 |
| 2018-09-11 | 78.55 | 78.77 | 78.33 | 78.50 | 221746 |
| 2018-09-12 | 78.35 | 79.30 | 77.95 | 78.95 | 400922 |
| 2018-09-13 | 79.15 | 81.02 | 79.15 | 80.75 | 540033 |
| 2018-09-14 | 80.90 | 81.75 | 80.35 | 81.55 | 259997 |
| 2018-09-17 | 81.40 | 81.55 | 80.95 | 81.15 | 323248 |
| 2018-09-18 | 81.10 | 82.15 | 80.90 | 81.80 | 252027 |
| 2018-09-19 | 81.75 | 82.40 | 81.60 | 82.35 | 254407 |
| 2018-09-20 | 82.60 | 83.20 | 81.80 | 83.05 | 170716 |
| 2018-09-21 | 83.25 | 83.60 | 82.90 | 83.20 | 551920 |
| 2018-09-24 | 83.10 | 83.10 | 82.10 | 82.75 | 254571 |
| 2018-09-25 | 83.00 | 83.15 | 82.05 | 82.80 | 158642 |
| 2018-09-26 | 83.00 | 84.00 | 82.70 | 83.20 | 266977 |
| 2018-09-27 | 83.35 | 84.55 | 83.10 | 84.30 | 212194 |
| 2018-09-28 | 84.15 | 84.15 | 83.30 | 83.09 | 252571 |
| 2018-10-01 | 83.17 | 83.35 | 81.35 | 81.56 | 297654 |
| 2018-10-02 | 81.38 | 81.88 | 80.96 | 81.45 | 349076 |
| 2018-10-03 | 81.61 | 81.68 | 80.87 | 81.10 | 322689 |
| 2018-10-04 | 80.70 | 80.74 | 79.14 | 79.50 | 303162 |
| 2018-10-05 | 79.68 | 80.11 | 78.84 | 79.02 | 261532 |
| 2018-10-08 | 78.85 | 78.89 | 77.15 | 78.42 | 313894 |
| 2018-10-09 | 78.40 | 78.40 | 77.22 | 77.50 | 308831 |
| 2018-10-10 | 77.43 | 77.43 | 75.35 | 75.44 | 329545 |
| 2018-10-11 | 75.30 | 75.88 | 74.28 | 74.70 | 561507 |
| 2018-10-12 | 75.67 | 76.01 | 74.72 | 75.16 | 320590 |
| 2018-10-15 | 74.94 | 75.56 | 74.65 | 75.00 | 290308 |
| 2018-10-16 | 75.49 | 76.80 | 74.25 | 76.76 | 207576 |
| 2018-10-17 | 76.62 | 76.62 | 75.58 | 76.43 | 213260 |
| 2018-10-18 | 76.31 | 76.40 | 74.77 | 75.10 | 201561 |
| 2018-10-19 | 75.32 | 75.37 | 73.34 | 73.40 | 357857 |
| 2018-10-22 | 73.70 | 74.08 | 72.85 | 73.77 | 280027 |
| 2018-10-23 | 72.33 | 73.01 | 71.47 | 72.95 | 543621 |
| 2018-10-24 | 73.25 | 73.25 | 69.06 | 69.16 | 390002 |
| 2018-10-25 | 69.96 | 71.40 | 69.85 | 70.86 | 374945 |
| 2018-10-26 | 69.96 | 71.15 | 69.46 | 70.33 | 472051 |
| 2018-10-29 | 71.20 | 71.60 | 69.82 | 70.46 | 355447 |
| 2018-10-30 | 70.45 | 71.66 | 70.43 | 71.53 | 344524 |
| 2018-10-31 | 71.88 | 73.88 | 71.53 | 73.40 | 402308 |
| 2018-11-01 | 73.71 | 76.20 | 73.68 | 76.00 | 399713 |
| 2018-11-02 | 76.49 | 77.01 | 75.03 | 76.00 | 1219667 |
| 2018-11-05 | 75.99 | 77.02 | 75.31 | 76.67 | 249772 |
| 2018-11-06 | 76.31 | 76.37 | 74.73 | 75.60 | 446785 |
| 2018-11-07 | 76.18 | 77.66 | 75.48 | 77.17 | 329923 |
| 2018-11-08 | 76.96 | 78.49 | 75.87 | 77.64 | 553885 |
| 2018-11-09 | 77.40 | 78.46 | 77.02 | 78.10 | 340949 |
| 2018-11-12 | 78.13 | 78.42 | 76.90 | 77.44 | 338869 |
| 2018-11-13 | 77.70 | 78.47 | 77.04 | 77.56 | 243960 |
| 2018-11-14 | 78.57 | 78.74 | 77.43 | 77.77 | 273340 |
| 2018-11-15 | 77.40 | 78.22 | 76.62 | 78.03 | 263872 |
| 2018-11-16 | 77.45 | 79.26 | 76.98 | 78.91 | 231083 |
| 2018-11-19 | 78.79 | 78.95 | 76.78 | 77.30 | 393851 |
| 2018-11-20 | 76.32 | 77.12 | 75.67 | 76.37 | 263793 |
| 2018-11-21 | 76.95 | 78.19 | 76.80 | 76.92 | 285897 |
| 2018-11-23 | 76.24 | 78.24 | 76.19 | 77.45 | 111098 |
| 2018-11-26 | 78.30 | 79.19 | 77.54 | 77.88 | 386785 |
| 2018-11-27 | 77.62 | 78.08 | 76.93 | 77.15 | 312531 |
| 2018-11-28 | 77.64 | 79.14 | 76.76 | 78.80 | 265400 |
| 2018-11-29 | 78.35 | 79.54 | 78.35 | 78.88 | 290285 |
| 2018-11-30 | 78.46 | 79.04 | 77.53 | 77.87 | 416551 |
| 2018-12-03 | 78.79 | 79.51 | 78.34 | 79.38 | 261989 |
| 2018-12-04 | 79.04 | 79.39 | 75.84 | 75.96 | 322021 |
| 2018-12-06 | 74.81 | 76.27 | 74.05 | 76.15 | 523928 |
| 2018-12-07 | 76.02 | 76.50 | 74.63 | 74.87 | 1051623 |
| 2018-12-10 | 74.77 | 75.39 | 73.11 | 73.44 | 306988 |
| 2018-12-11 | 74.17 | 74.63 | 72.34 | 72.44 | 331772 |
| 2018-12-12 | 73.27 | 74.34 | 72.85 | 73.33 | 266402 |
| 2018-12-13 | 73.50 | 73.50 | 72.55 | 72.91 | 204417 |
| 2018-12-14 | 72.52 | 73.33 | 71.61 | 72.15 | 249215 |
| 2018-12-17 | 71.91 | 73.29 | 71.07 | 71.77 | 281441 |
| 2018-12-18 | 72.32 | 72.74 | 70.77 | 70.95 | 330057 |
| 2018-12-19 | 71.10 | 72.25 | 69.72 | 70.26 | 358480 |
| 2018-12-20 | 69.51 | 70.12 | 68.15 | 68.95 | 278469 |
| 2018-12-21 | 69.08 | 70.16 | 67.75 | 67.96 | 458136 |
| 2018-12-24 | 67.44 | 68.13 | 66.71 | 66.86 | 156979 |
| 2018-12-26 | 67.05 | 69.85 | 67.05 | 69.79 | 230306 |
| 2018-12-27 | 68.77 | 70.89 | 68.59 | 70.88 | 319406 |
| 2018-12-28 | 71.25 | 72.25 | 70.78 | 71.45 | 266523 |
| 2018-12-31 | 71.82 | 72.29 | 71.31 | 71.58 | 296785 |
| 2019-01-02 | 70.74 | 71.55 | 70.19 | 71.36 | 277211 |
| 2019-01-03 | 70.92 | 71.27 | 69.92 | 70.10 | 364066 |
| 2019-01-04 | 71.07 | 72.72 | 71.07 | 72.53 | 350522 |
| 2019-01-07 | 72.34 | 73.19 | 71.80 | 72.93 | 218131 |
| 2019-01-08 | 73.67 | 74.22 | 73.11 | 74.19 | 259327 |
| 2019-01-09 | 74.05 | 74.63 | 73.70 | 74.01 | 356341 |
| 2019-01-10 | 73.47 | 74.74 | 73.18 | 74.26 | 256781 |
| 2019-01-11 | 73.99 | 74.79 | 73.79 | 74.74 | 264721 |
| 2019-01-14 | 74.24 | 74.51 | 73.73 | 74.13 | 760343 |
| 2019-01-15 | 74.04 | 75.07 | 73.88 | 75.00 | 747832 |
| 2019-01-16 | 75.19 | 76.28 | 74.16 | 74.67 | 728303 |
| 2019-01-17 | 74.37 | 74.97 | 73.80 | 74.70 | 334212 |
| 2019-01-18 | 75.26 | 75.74 | 74.40 | 75.42 | 205516 |
| 2019-01-22 | 75.10 | 75.49 | 74.21 | 74.53 | 300806 |
| 2019-01-23 | 74.76 | 75.04 | 74.43 | 74.77 | 268750 |
| 2019-01-24 | 74.73 | 75.76 | 74.73 | 75.46 | 150760 |
| 2019-01-25 | 75.90 | 76.16 | 75.43 | 75.91 | 232020 |
| 2019-01-28 | 75.41 | 76.93 | 75.24 | 76.68 | 179496 |
| 2019-01-29 | 76.76 | 77.77 | 76.47 | 77.58 | 240264 |
| 2019-01-30 | 78.04 | 78.87 | 77.66 | 78.66 | 184881 |
| 2019-01-31 | 78.56 | 79.53 | 78.31 | 79.16 | 317020 |
| 2019-02-01 | 79.13 | 79.98 | 78.27 | 78.69 | 339715 |
| 2019-02-04 | 78.61 | 79.83 | 78.56 | 79.66 | 238019 |
| 2019-02-05 | 79.85 | 80.30 | 79.57 | 79.99 | 426102 |
| 2019-02-06 | 80.00 | 80.61 | 79.96 | 80.48 | 289488 |
| 2019-02-07 | 79.91 | 80.01 | 79.42 | 79.84 | 283143 |
| 2019-02-08 | 80.01 | 80.08 | 79.21 | 79.39 | 261360 |
| 2019-02-11 | 79.57 | 79.78 | 79.05 | 79.27 | 223250 |
| 2019-02-12 | 79.46 | 80.37 | 79.19 | 80.35 | 455281 |
| 2019-02-13 | 80.50 | 81.99 | 80.50 | 81.60 | 312836 |
| 2019-02-14 | 81.26 | 82.34 | 80.55 | 81.99 | 394112 |
| 2019-02-15 | 80.36 | 82.81 | 78.98 | 80.60 | 523269 |
| 2019-02-19 | 80.15 | 80.53 | 78.61 | 79.05 | 753956 |
| 2019-02-20 | 79.02 | 80.77 | 78.97 | 80.47 | 438360 |
| 2019-02-21 | 80.48 | 80.95 | 79.99 | 80.69 | 318225 |
| 2019-02-22 | 80.91 | 81.20 | 80.52 | 81.15 | 218489 |
| 2019-02-25 | 81.32 | 81.32 | 79.92 | 80.00 | 266173 |
| 2019-02-26 | 79.78 | 80.38 | 79.23 | 79.23 | 300470 |
| 2019-02-27 | 78.98 | 79.91 | 78.65 | 79.88 | 351146 |
| 2019-02-28 | 79.78 | 80.44 | 79.19 | 79.84 | 490394 |
| 2019-03-01 | 80.08 | 80.66 | 79.63 | 80.37 | 338397 |
| 2019-03-04 | 80.57 | 81.15 | 79.79 | 80.19 | 246698 |
| 2019-03-05 | 80.19 | 81.30 | 80.05 | 81.16 | 240722 |
| 2019-03-06 | 81.29 | 81.60 | 80.69 | 80.77 | 195430 |
| 2019-03-07 | 80.39 | 80.42 | 78.64 | 78.71 | 216495 |
| 2019-03-08 | 78.60 | 78.95 | 77.47 | 78.90 | 342633 |
| 2019-03-11 | 79.01 | 79.26 | 77.91 | 78.16 | 281036 |
| 2019-03-12 | 78.38 | 78.51 | 77.81 | 77.92 | 257246 |
| 2019-03-13 | 78.21 | 78.90 | 77.90 | 78.36 | 335101 |
| 2019-03-14 | 78.11 | 78.72 | 77.45 | 77.83 | 228587 |
| 2019-03-15 | 77.94 | 78.70 | 77.75 | 77.84 | 305809 |
| 2019-03-18 | 78.11 | 78.31 | 77.51 | 78.11 | 193123 |
| 2019-03-19 | 78.41 | 78.93 | 77.82 | 77.91 | 466741 |
| 2019-03-20 | 77.78 | 77.78 | 76.78 | 77.16 | 206437 |
| 2019-03-21 | 77.04 | 77.84 | 76.77 | 77.77 | 230626 |
| 2019-03-22 | 77.48 | 77.95 | 77.04 | 77.38 | 461334 |
| 2019-03-25 | 77.31 | 77.36 | 76.49 | 76.59 | 207493 |
| 2019-03-26 | 76.73 | 77.22 | 76.33 | 77.00 | 180280 |
| 2019-03-27 | 77.08 | 77.55 | 76.20 | 76.62 | 199331 |
| 2019-03-28 | 76.71 | 77.71 | 76.58 | 77.68 | 204492 |
| 2019-03-29 | 77.89 | 78.45 | 77.12 | 77.53 | 349531 |
| 2019-04-01 | 78.06 | 78.78 | 77.72 | 78.52 | 307292 |
| 2019-04-02 | 78.50 | 79.31 | 78.02 | 79.07 | 224298 |
| 2019-04-03 | 79.40 | 79.97 | 79.02 | 79.89 | 440730 |
| 2019-04-04 | 79.97 | 80.33 | 79.58 | 80.29 | 331930 |
| 2019-04-05 | 80.49 | 81.93 | 80.46 | 81.77 | 225707 |
| 2019-04-08 | 81.59 | 81.88 | 81.05 | 81.71 | 210014 |
| 2019-04-09 | 81.28 | 81.41 | 80.04 | 80.24 | 198554 |
| 2019-04-10 | 80.33 | 80.71 | 80.17 | 80.40 | 203054 |
| 2019-04-11 | 80.59 | 80.88 | 80.14 | 80.66 | 211895 |
| 2019-04-12 | 81.12 | 81.43 | 80.83 | 81.37 | 179601 |
| 2019-04-15 | 81.51 | 81.53 | 80.15 | 80.47 | 235187 |
| 2019-04-16 | 80.85 | 81.61 | 80.64 | 81.52 | 141309 |
| 2019-04-17 | 81.90 | 82.33 | 81.27 | 81.45 | 364610 |
| 2019-04-18 | 81.62 | 82.32 | 80.97 | 82.18 | 239808 |
| 2019-04-22 | 81.89 | 82.25 | 81.40 | 81.80 | 158017 |
| 2019-04-23 | 81.98 | 82.65 | 81.70 | 82.51 | 186734 |
| 2019-04-24 | 82.35 | 83.74 | 82.30 | 83.38 | 368959 |
| 2019-04-25 | 83.28 | 83.28 | 82.26 | 82.62 | 203948 |
| 2019-04-26 | 82.63 | 83.04 | 82.39 | 82.96 | 200537 |
| 2019-04-29 | 82.94 | 83.63 | 82.59 | 83.17 | 287633 |
| 2019-04-30 | 83.00 | 83.23 | 82.10 | 83.04 | 226185 |
| 2019-05-01 | 83.61 | 84.83 | 83.59 | 83.87 | 568877 |
| 2019-05-02 | 83.68 | 84.53 | 83.07 | 84.28 | 290747 |
| 2019-05-03 | 84.46 | 86.96 | 84.46 | 86.71 | 343263 |
| 2019-05-06 | 85.38 | 87.25 | 85.30 | 86.95 | 337079 |
| 2019-05-07 | 86.33 | 86.53 | 85.02 | 85.27 | 427341 |
| 2019-05-08 | 85.13 | 86.38 | 85.00 | 85.84 | 308711 |
| 2019-05-09 | 85.42 | 85.82 | 83.18 | 84.50 | 589858 |
| 2019-05-10 | 83.86 | 84.08 | 82.65 | 83.29 | 539342 |
| 2019-05-13 | 81.94 | 82.13 | 81.49 | 81.73 | 444942 |
| 2019-05-14 | 82.00 | 83.46 | 82.00 | 82.88 | 261519 |
| 2019-05-15 | 82.46 | 84.32 | 82.37 | 84.17 | 367021 |
| 2019-05-16 | 84.42 | 84.88 | 84.04 | 84.57 | 269856 |
| 2019-05-17 | 84.11 | 84.92 | 84.03 | 84.07 | 393429 |
| 2019-05-20 | 83.86 | 83.86 | 82.50 | 82.76 | 371713 |
| 2019-05-21 | 83.41 | 84.44 | 83.25 | 84.18 | 204753 |
| 2019-05-22 | 83.87 | 84.72 | 83.80 | 84.36 | 235312 |
| 2019-05-23 | 83.69 | 84.21 | 83.00 | 83.21 | 394497 |
| 2019-05-24 | 83.73 | 83.90 | 83.08 | 83.30 | 116340 |
| 2019-05-28 | 83.49 | 83.50 | 82.60 | 82.70 | 192479 |
| 2019-05-29 | 82.49 | 82.88 | 81.81 | 82.65 | 236324 |
| 2019-05-30 | 82.92 | 83.68 | 82.58 | 82.83 | 165285 |
| 2019-05-31 | 82.15 | 82.97 | 82.07 | 82.29 | 237639 |
| 2019-06-03 | 82.02 | 82.64 | 81.47 | 81.87 | 226481 |
| 2019-06-04 | 82.60 | 82.88 | 81.15 | 82.88 | 350568 |
| 2019-06-05 | 83.51 | 83.73 | 82.30 | 83.02 | 210551 |
| 2019-06-06 | 83.14 | 83.86 | 82.56 | 83.68 | 348218 |
| 2019-06-07 | 83.97 | 85.61 | 83.97 | 85.54 | 308468 |
| 2019-06-10 | 85.60 | 87.64 | 85.60 | 85.75 | 483833 |
| 2019-06-11 | 86.36 | 86.87 | 85.52 | 85.97 | 281025 |
| 2019-06-12 | 84.67 | 85.80 | 83.90 | 84.70 | 205437 |
| 2019-06-13 | 84.70 | 85.14 | 83.77 | 84.87 | 181289 |
| 2019-06-14 | 84.87 | 85.71 | 84.24 | 85.56 | 261996 |
| 2019-06-17 | 85.63 | 85.87 | 84.97 | 85.20 | 247642 |
| 2019-06-18 | 85.74 | 86.89 | 85.72 | 85.99 | 261333 |
| 2019-06-19 | 86.10 | 86.34 | 85.46 | 85.84 | 374953 |
| 2019-06-20 | 86.22 | 86.84 | 85.96 | 86.16 | 332351 |
| 2019-06-21 | 85.91 | 86.12 | 84.73 | 84.73 | 277525 |
| 2019-06-24 | 84.81 | 85.74 | 84.81 | 85.65 | 316377 |
| 2019-06-25 | 85.75 | 85.75 | 84.26 | 84.70 | 382797 |
| 2019-06-26 | 85.13 | 85.36 | 84.62 | 85.08 | 411501 |
| 2019-06-27 | 85.40 | 86.14 | 84.98 | 86.08 | 287499 |
| 2019-06-28 | 86.29 | 87.22 | 86.10 | 87.01 | 667795 |
| 2019-07-01 | 87.70 | 87.99 | 86.73 | 87.32 | 382528 |
| 2019-07-02 | 87.85 | 88.71 | 86.93 | 88.69 | 295107 |
| 2019-07-03 | 88.70 | 89.46 | 88.18 | 89.20 | 212052 |
| 2019-07-05 | 88.97 | 89.09 | 88.29 | 89.04 | 116894 |
| 2019-07-08 | 88.77 | 88.77 | 87.94 | 88.09 | 259126 |
| 2019-07-09 | 87.79 | 88.71 | 87.50 | 88.62 | 321258 |
| 2019-07-10 | 88.91 | 89.02 | 88.02 | 88.62 | 188233 |
| 2019-07-11 | 88.73 | 89.06 | 87.96 | 88.62 | 207855 |
| 2019-07-12 | 88.60 | 89.05 | 88.54 | 88.84 | 290641 |
| 2019-07-15 | 88.96 | 89.36 | 87.82 | 89.29 | 176226 |
| 2019-07-16 | 89.83 | 90.05 | 88.85 | 89.75 | 244069 |
| 2019-07-17 | 89.67 | 90.01 | 88.68 | 88.73 | 276705 |
| 2019-07-18 | 88.68 | 88.75 | 87.78 | 88.25 | 136610 |
| 2019-07-19 | 88.38 | 88.84 | 86.92 | 86.95 | 236901 |
| 2019-07-22 | 87.33 | 87.47 | 86.25 | 86.80 | 258491 |
| 2019-07-23 | 87.05 | 88.60 | 86.13 | 88.52 | 279965 |
| 2019-07-24 | 88.07 | 88.68 | 86.97 | 88.07 | 375828 |
| 2019-07-25 | 88.03 | 89.00 | 87.80 | 87.88 | 259637 |
| 2019-07-26 | 88.21 | 88.70 | 87.88 | 87.89 | 177667 |
| 2019-07-29 | 88.19 | 88.42 | 87.44 | 87.64 | 244439 |
| 2019-07-30 | 87.16 | 87.89 | 87.06 | 87.26 | 168094 |
| 2019-07-31 | 87.29 | 87.88 | 85.29 | 85.81 | 486988 |
| 2019-08-01 | 85.74 | 87.58 | 85.11 | 85.38 | 484653 |
| 2019-08-02 | 85.09 | 85.47 | 84.35 | 84.57 | 230643 |
| 2019-08-05 | 83.31 | 83.47 | 81.04 | 81.34 | 381537 |
| 2019-08-06 | 83.83 | 85.86 | 82.05 | 85.81 | 618001 |
| 2019-08-07 | 85.01 | 86.43 | 84.68 | 86.14 | 426948 |
| 2019-08-08 | 86.74 | 88.82 | 86.74 | 88.58 | 354515 |
| 2019-08-09 | 88.52 | 90.01 | 88.42 | 89.73 | 289829 |
| 2019-08-12 | 89.48 | 90.08 | 88.94 | 89.85 | 443019 |
| 2019-08-13 | 90.00 | 91.18 | 89.63 | 90.48 | 410522 |
| 2019-08-14 | 89.46 | 89.69 | 87.25 | 87.70 | 339020 |
| 2019-08-15 | 88.23 | 88.28 | 87.06 | 87.49 | 191022 |
| 2019-08-16 | 87.99 | 88.57 | 87.99 | 88.20 | 293538 |
| 2019-08-19 | 89.14 | 89.36 | 88.43 | 88.87 | 217358 |
| 2019-08-20 | 88.70 | 88.84 | 88.12 | 88.25 | 242348 |
| 2019-08-21 | 89.20 | 89.24 | 87.70 | 87.83 | 257401 |
| 2019-08-22 | 88.66 | 89.21 | 88.23 | 88.96 | 337734 |
| 2019-08-23 | 88.80 | 89.35 | 87.37 | 87.64 | 324641 |
| 2019-08-26 | 88.24 | 89.29 | 87.93 | 89.17 | 383987 |
| 2019-08-27 | 89.81 | 90.14 | 89.51 | 89.81 | 396503 |
| 2019-08-28 | 89.94 | 91.05 | 89.44 | 90.75 | 279718 |
| 2019-08-29 | 91.26 | 91.85 | 90.87 | 91.01 | 230299 |
| 2019-08-30 | 91.47 | 91.47 | 90.58 | 90.98 | 246662 |
| 2019-09-03 | 90.37 | 91.74 | 89.92 | 91.72 | 474108 |
| 2019-09-04 | 92.38 | 93.16 | 92.23 | 92.45 | 487460 |
| 2019-09-05 | 93.30 | 93.35 | 92.61 | 92.64 | 342699 |
| 2019-09-06 | 92.74 | 93.82 | 92.59 | 93.11 | 226187 |
| 2019-09-09 | 93.41 | 93.41 | 91.80 | 92.56 | 419131 |
| 2019-09-10 | 92.51 | 93.91 | 91.52 | 93.30 | 550138 |
| 2019-09-11 | 93.52 | 94.58 | 93.06 | 94.26 | 229339 |
| 2019-09-12 | 94.60 | 94.66 | 93.21 | 93.27 | 343862 |
| 2019-09-13 | 93.50 | 94.78 | 93.50 | 94.38 | 344608 |
| 2019-09-16 | 93.89 | 93.95 | 92.31 | 92.95 | 295551 |
| 2019-09-17 | 93.22 | 93.73 | 92.37 | 93.04 | 216215 |
| 2019-09-18 | 92.91 | 93.23 | 92.41 | 93.02 | 200051 |
| 2019-09-19 | 93.12 | 93.57 | 91.88 | 92.12 | 231978 |
| 2019-09-20 | 92.11 | 92.62 | 90.63 | 90.63 | 696025 |
| 2019-09-23 | 90.71 | 91.03 | 89.97 | 89.98 | 243900 |
| 2019-09-24 | 90.35 | 90.50 | 88.50 | 88.83 | 365327 |
| 2019-09-25 | 88.77 | 89.83 | 88.46 | 89.13 | 359421 |
| 2019-09-26 | 89.12 | 89.24 | 88.21 | 88.30 | 250794 |
| 2019-09-27 | 88.62 | 88.83 | 87.41 | 87.84 | 161793 |
| 2019-09-30 | 88.15 | 89.50 | 88.15 | 88.75 | 284774 |
| 2019-10-01 | 89.08 | 89.99 | 88.53 | 88.71 | 219165 |
| 2019-10-02 | 88.09 | 88.18 | 87.19 | 87.59 | 226981 |
| 2019-10-03 | 87.47 | 87.98 | 86.46 | 87.55 | 269357 |
| 2019-10-04 | 87.86 | 89.15 | 87.70 | 87.75 | 258440 |
| 2019-10-07 | 87.48 | 88.26 | 86.90 | 87.70 | 515431 |
| 2019-10-08 | 87.14 | 88.23 | 86.33 | 87.48 | 323329 |
| 2019-10-09 | 88.08 | 89.05 | 87.33 | 88.84 | 252040 |
| 2019-10-10 | 88.75 | 89.57 | 87.48 | 87.87 | 212310 |
| 2019-10-11 | 88.72 | 89.78 | 88.51 | 88.65 | 280528 |
| 2019-10-14 | 88.71 | 88.99 | 87.49 | 87.89 | 293557 |
| 2019-10-15 | 88.18 | 88.41 | 87.81 | 88.21 | 283281 |
| 2019-10-16 | 88.12 | 89.18 | 87.97 | 88.33 | 237457 |
| 2019-10-17 | 88.41 | 88.56 | 87.04 | 87.60 | 240552 |
| 2019-10-18 | 87.17 | 87.30 | 86.09 | 86.60 | 314071 |
| 2019-10-21 | 86.48 | 87.82 | 86.27 | 86.95 | 237411 |
| 2019-10-22 | 86.81 | 86.81 | 85.28 | 85.32 | 265160 |
| 2019-10-23 | 85.30 | 86.46 | 85.07 | 86.20 | 254804 |
| 2019-10-24 | 86.58 | 86.96 | 86.25 | 86.47 | 203567 |
| 2019-10-25 | 86.50 | 88.10 | 86.46 | 87.48 | 396447 |
| 2019-10-28 | 87.80 | 88.16 | 86.93 | 87.62 | 245866 |
| 2019-10-29 | 87.57 | 87.79 | 87.09 | 87.24 | 227076 |
| 2019-10-30 | 87.41 | 87.66 | 86.60 | 87.66 | 231305 |
| 2019-10-31 | 87.75 | 88.99 | 87.46 | 88.48 | 350225 |
| 2019-11-01 | 89.02 | 89.74 | 88.63 | 88.83 | 285488 |
| 2019-11-04 | 89.17 | 89.84 | 88.73 | 89.38 | 351355 |
| 2019-11-05 | 92.00 | 92.00 | 87.91 | 89.89 | 409369 |
| 2019-11-06 | 89.56 | 90.91 | 89.12 | 90.59 | 282448 |
| 2019-11-07 | 91.30 | 92.24 | 90.68 | 91.41 | 519107 |
| 2019-11-08 | 91.28 | 91.30 | 89.75 | 90.92 | 318995 |
| 2019-11-11 | 90.24 | 90.24 | 89.21 | 89.36 | 313790 |
| 2019-11-12 | 89.72 | 90.41 | 89.37 | 90.00 | 287430 |
| 2019-11-13 | 89.58 | 90.88 | 89.25 | 90.59 | 407023 |
| 2019-11-14 | 90.48 | 91.29 | 90.12 | 91.29 | 289662 |
| 2019-11-15 | 91.50 | 92.42 | 91.25 | 92.42 | 300951 |
| 2019-11-18 | 92.30 | 93.21 | 92.19 | 92.59 | 371628 |
| 2019-11-19 | 92.90 | 94.11 | 92.29 | 93.77 | 355616 |
| 2019-11-20 | 93.27 | 93.50 | 91.98 | 92.36 | 623695 |
| 2019-11-21 | 92.16 | 92.43 | 91.17 | 92.01 | 371065 |
| 2019-11-22 | 92.36 | 93.49 | 91.52 | 93.40 | 407412 |
| 2019-11-25 | 93.94 | 95.34 | 93.94 | 95.33 | 652958 |
| 2019-11-26 | 95.49 | 95.88 | 94.81 | 95.28 | 724234 |
| 2019-11-27 | 95.37 | 97.78 | 95.37 | 97.78 | 289908 |
| 2019-11-29 | 97.68 | 98.18 | 97.15 | 97.25 | 215705 |
| 2019-12-02 | 97.27 | 98.30 | 96.71 | 97.14 | 328443 |
| 2019-12-03 | 96.02 | 96.84 | 95.26 | 95.54 | 333369 |
| 2019-12-04 | 95.64 | 96.68 | 95.64 | 96.37 | 236490 |
| 2019-12-05 | 96.47 | 97.18 | 96.45 | 96.87 | 352086 |
| 2019-12-06 | 97.61 | 97.71 | 97.32 | 97.56 | 167024 |
| 2019-12-09 | 97.36 | 97.64 | 97.09 | 97.42 | 338070 |
| 2019-12-10 | 97.41 | 97.60 | 97.14 | 97.28 | 858860 |
| 2019-12-11 | 102.49 | 103.33 | 99.66 | 100.08 | 2171459 |
| 2019-12-12 | 99.96 | 101.87 | 99.37 | 101.25 | 929882 |
| 2019-12-13 | 101.97 | 102.44 | 100.65 | 101.35 | 960555 |
| 2019-12-16 | 101.96 | 103.00 | 101.52 | 102.41 | 6484822 |
| 2019-12-17 | 102.00 | 102.43 | 101.27 | 101.45 | 995334 |
| 2019-12-18 | 101.24 | 101.87 | 100.62 | 101.86 | 617813 |
| 2019-12-19 | 100.99 | 102.62 | 100.99 | 101.99 | 546939 |
| 2019-12-20 | 102.29 | 102.83 | 101.75 | 102.68 | 731284 |
| 2019-12-23 | 103.03 | 104.01 | 102.55 | 103.73 | 323439 |
| 2019-12-24 | 103.91 | 104.64 | 103.72 | 103.82 | 171649 |
| 2019-12-26 | 104.10 | 104.91 | 103.46 | 104.72 | 590602 |
| 2019-12-27 | 105.03 | 105.32 | 104.61 | 104.85 | 244223 |
| 2019-12-30 | 104.98 | 104.98 | 103.93 | 103.86 | 276272 |
| 2019-12-31 | 103.65 | 104.24 | 103.38 | 103.43 | 308078 |
| 2020-01-02 | 103.95 | 104.59 | 103.40 | 104.35 | 326049 |
| 2020-01-03 | 102.36 | 102.99 | 101.87 | 102.57 | 405798 |
| 2020-01-06 | 101.25 | 102.53 | 101.03 | 102.19 | 522619 |
| 2020-01-07 | 101.82 | 102.33 | 101.10 | 101.14 | 290825 |
| 2020-01-08 | 100.86 | 101.87 | 100.57 | 101.00 | 707746 |
| 2020-01-09 | 101.82 | 102.08 | 100.80 | 100.83 | 450764 |
| 2020-01-10 | 100.82 | 101.24 | 99.08 | 99.15 | 580648 |
| 2020-01-13 | 99.34 | 100.31 | 98.87 | 100.23 | 721937 |
| 2020-01-14 | 100.30 | 100.74 | 99.87 | 99.90 | 929806 |
| 2020-01-15 | 99.94 | 101.03 | 99.63 | 100.53 | 578099 |
| 2020-01-16 | 100.92 | 100.92 | 99.95 | 100.36 | 388281 |
| 2020-01-17 | 100.55 | 100.80 | 100.13 | 100.26 | 300015 |
| 2020-01-21 | 99.58 | 99.86 | 98.22 | 98.61 | 1057046 |
| 2020-01-22 | 99.05 | 99.93 | 98.91 | 99.23 | 278393 |
| 2020-01-23 | 98.29 | 99.96 | 97.66 | 99.78 | 338947 |
| 2020-01-24 | 99.87 | 100.25 | 97.69 | 99.36 | 738582 |
| 2020-01-27 | 97.35 | 98.70 | 96.45 | 97.61 | 1089369 |
| 2020-01-28 | 98.24 | 100.39 | 97.87 | 100.23 | 235396 |
| 2020-01-29 | 100.54 | 101.57 | 100.31 | 101.23 | 214333 |
| 2020-01-30 | 100.25 | 101.67 | 98.66 | 101.63 | 522107 |
| 2020-01-31 | 101.31 | 101.43 | 99.69 | 100.20 | 592219 |
| 2020-02-03 | 100.74 | 102.52 | 100.74 | 101.48 | 377598 |
| 2020-02-04 | 102.95 | 103.91 | 102.64 | 103.59 | 400554 |
| 2020-02-05 | 104.83 | 105.36 | 104.09 | 105.07 | 281238 |
| 2020-02-06 | 105.16 | 105.16 | 103.20 | 103.27 | 233264 |
| 2020-02-07 | 102.62 | 103.90 | 102.45 | 103.24 | 202590 |
| 2020-02-10 | 103.22 | 104.75 | 103.01 | 104.72 | 352114 |
| 2020-02-11 | 105.19 | 105.28 | 103.39 | 103.46 | 321830 |
| 2020-02-12 | 103.92 | 104.87 | 103.77 | 104.80 | 385116 |
| 2020-02-13 | 104.00 | 105.68 | 103.79 | 104.83 | 341850 |
| 2020-02-14 | 104.97 | 105.40 | 104.14 | 104.60 | 431040 |
| 2020-02-18 | 104.81 | 109.26 | 103.90 | 105.65 | 568630 |
| 2020-02-19 | 105.88 | 108.80 | 105.06 | 108.23 | 688230 |
| 2020-02-20 | 107.86 | 108.91 | 106.14 | 106.72 | 484335 |
| 2020-02-21 | 106.04 | 107.76 | 105.17 | 107.37 | 1049417 |
| 2020-02-24 | 103.97 | 104.13 | 102.63 | 103.17 | 483589 |
| 2020-02-25 | 103.83 | 104.19 | 97.71 | 98.15 | 580469 |
| 2020-02-26 | 98.85 | 99.61 | 95.57 | 95.90 | 530129 |
| 2020-02-27 | 93.53 | 98.70 | 92.00 | 94.15 | 473112 |
| 2020-02-28 | 91.74 | 94.65 | 90.20 | 91.28 | 1067015 |
| 2020-03-02 | 91.63 | 94.39 | 89.08 | 94.35 | 545392 |
| 2020-03-03 | 94.06 | 95.59 | 91.02 | 91.71 | 591823 |
| 2020-03-04 | 93.36 | 93.36 | 90.51 | 92.63 | 494012 |
| 2020-03-05 | 90.00 | 90.45 | 87.68 | 88.39 | 513032 |
| 2020-03-06 | 85.53 | 87.63 | 83.59 | 85.80 | 798208 |
| 2020-03-09 | 80.73 | 83.29 | 78.55 | 79.14 | 747106 |
| 2020-03-10 | 81.51 | 82.98 | 78.58 | 81.47 | 774174 |
| 2020-03-11 | 79.09 | 80.04 | 76.09 | 76.66 | 743576 |
| 2020-03-12 | 67.46 | 74.40 | 67.46 | 71.85 | 1032270 |
| 2020-03-13 | 75.62 | 76.10 | 70.12 | 74.13 | 880606 |
| 2020-03-16 | 67.09 | 69.13 | 63.42 | 65.44 | 876178 |
| 2020-03-17 | 66.07 | 67.68 | 61.66 | 65.52 | 1003449 |
| 2020-03-18 | 60.57 | 60.57 | 46.25 | 54.38 | 921560 |
| 2020-03-19 | 51.51 | 59.00 | 50.50 | 55.94 | 998816 |
| 2020-03-20 | 56.70 | 61.10 | 55.77 | 57.67 | 1015391 |
| 2020-03-23 | 57.31 | 59.02 | 52.54 | 53.57 | 998945 |
| 2020-03-24 | 56.82 | 58.71 | 55.45 | 58.21 | 891671 |
| 2020-03-25 | 58.97 | 71.39 | 57.47 | 68.88 | 857770 |
| 2020-03-26 | 70.35 | 74.32 | 65.96 | 68.08 | 689262 |
| 2020-03-27 | 65.18 | 65.84 | 61.70 | 63.82 | 1387344 |
| 2020-03-30 | 62.68 | 63.78 | 60.11 | 62.35 | 842524 |
| 2020-03-31 | 62.01 | 63.76 | 60.68 | 61.03 | 765024 |
| 2020-04-01 | 58.21 | 59.45 | 57.25 | 58.60 | 588968 |
| 2020-04-02 | 58.44 | 59.10 | 54.85 | 55.62 | 559207 |
| 2020-04-03 | 56.01 | 56.57 | 52.90 | 54.15 | 457892 |
| 2020-04-06 | 57.73 | 63.04 | 57.10 | 62.74 | 683099 |
| 2020-04-07 | 68.36 | 72.44 | 66.46 | 66.60 | 826806 |
| 2020-04-08 | 67.63 | 72.96 | 67.00 | 72.25 | 625809 |
| 2020-04-09 | 74.42 | 76.99 | 70.87 | 72.40 | 417438 |
| 2020-04-13 | 71.73 | 72.19 | 67.81 | 70.05 | 252169 |
| 2020-04-14 | 72.12 | 73.85 | 71.87 | 72.97 | 309993 |
| 2020-04-15 | 69.61 | 71.94 | 69.15 | 70.55 | 413682 |
| 2020-04-16 | 70.42 | 71.26 | 68.68 | 70.98 | 389373 |
| 2020-04-17 | 73.77 | 74.77 | 71.82 | 73.20 | 321068 |
| 2020-04-20 | 70.94 | 72.37 | 69.28 | 70.13 | 288011 |
| 2020-04-21 | 68.04 | 69.96 | 67.00 | 67.62 | 520639 |
| 2020-04-22 | 69.08 | 69.31 | 67.26 | 68.53 | 627332 |
| 2020-04-23 | 69.03 | 72.22 | 69.03 | 71.25 | 462779 |
| 2020-04-24 | 71.37 | 71.85 | 70.43 | 70.90 | 432905 |
| 2020-04-27 | 71.92 | 75.42 | 71.90 | 74.99 | 408855 |
| 2020-04-28 | 77.25 | 77.83 | 73.84 | 74.57 | 374811 |
| 2020-04-29 | 77.32 | 79.36 | 77.01 | 78.15 | 418014 |
| 2020-04-30 | 76.40 | 77.02 | 74.34 | 75.05 | 357597 |
| 2020-05-01 | 73.23 | 73.67 | 70.52 | 71.26 | 406024 |
| 2020-05-04 | 69.54 | 71.72 | 68.91 | 70.89 | 268363 |
| 2020-05-05 | 72.00 | 73.74 | 71.50 | 71.98 | 272165 |
| 2020-05-06 | 73.07 | 73.07 | 70.87 | 71.30 | 282409 |
| 2020-05-07 | 72.40 | 73.85 | 71.84 | 73.22 | 329822 |
| 2020-05-08 | 75.09 | 75.23 | 73.15 | 73.91 | 505734 |
| 2020-05-11 | 74.67 | 77.22 | 71.91 | 73.00 | 809861 |
| 2020-05-12 | 73.09 | 74.02 | 70.59 | 70.70 | 451540 |
| 2020-05-13 | 70.40 | 71.13 | 67.98 | 68.65 | 557154 |
| 2020-05-14 | 67.36 | 70.44 | 66.00 | 70.40 | 401323 |
| 2020-05-15 | 69.24 | 71.52 | 68.85 | 71.26 | 769745 |
| 2020-05-18 | 75.40 | 78.28 | 75.08 | 77.71 | 493532 |
| 2020-05-19 | 77.43 | 80.11 | 76.48 | 77.88 | 418145 |
| 2020-05-20 | 79.59 | 80.27 | 78.38 | 80.13 | 440804 |
| 2020-05-21 | 79.65 | 80.93 | 78.76 | 78.95 | 291334 |
| 2020-05-22 | 79.09 | 79.11 | 77.20 | 78.39 | 243960 |
| 2020-05-26 | 82.34 | 82.99 | 81.74 | 82.44 | 282209 |
| 2020-05-27 | 84.74 | 85.25 | 82.76 | 84.77 | 247020 |
| 2020-05-28 | 85.11 | 85.33 | 81.52 | 81.87 | 363690 |
| 2020-05-29 | 80.89 | 81.75 | 79.74 | 80.83 | 399974 |
| 2020-06-01 | 81.25 | 84.00 | 80.94 | 82.59 | 270559 |
| 2020-06-02 | 83.59 | 83.59 | 81.57 | 82.67 | 296779 |
| 2020-06-03 | 83.82 | 87.67 | 83.43 | 87.19 | 281849 |
| 2020-06-04 | 86.75 | 88.52 | 85.27 | 88.40 | 267017 |
| 2020-06-05 | 91.79 | 93.05 | 90.04 | 90.70 | 310746 |
| 2020-06-08 | 92.08 | 92.68 | 91.14 | 92.09 | 299105 |
| 2020-06-09 | 90.54 | 90.73 | 88.66 | 89.58 | 298054 |
| 2020-06-10 | 88.54 | 89.44 | 86.16 | 87.91 | 422065 |
| 2020-06-11 | 83.62 | 84.42 | 81.49 | 81.82 | 305247 |
| 2020-06-12 | 85.49 | 85.88 | 80.80 | 83.00 | 375577 |
| 2020-06-15 | 79.53 | 84.47 | 79.01 | 83.80 | 273532 |
| 2020-06-16 | 87.32 | 88.07 | 83.82 | 85.20 | 319722 |
| 2020-06-17 | 84.86 | 85.58 | 82.91 | 83.09 | 263700 |
| 2020-06-18 | 82.36 | 85.97 | 82.05 | 85.24 | 284951 |
| 2020-06-19 | 86.18 | 86.18 | 82.18 | 82.56 | 290392 |
| 2020-06-22 | 82.93 | 83.09 | 80.89 | 82.84 | 208475 |
| 2020-06-23 | 84.21 | 84.21 | 81.39 | 82.34 | 209204 |
| 2020-06-24 | 81.34 | 81.34 | 77.96 | 78.34 | 260356 |
| 2020-06-25 | 77.53 | 78.33 | 76.53 | 78.04 | 303342 |
| 2020-06-26 | 77.38 | 77.74 | 75.04 | 75.97 | 584436 |
| 2020-06-29 | 76.62 | 79.28 | 75.13 | 78.40 | 270902 |
| 2020-06-30 | 77.73 | 79.55 | 77.30 | 78.90 | 325334 |
| 2020-07-01 | 79.58 | 82.49 | 79.55 | 81.19 | 362935 |
| 2020-07-02 | 83.31 | 83.67 | 80.53 | 81.05 | 209645 |
| 2020-07-06 | 83.29 | 83.29 | 81.11 | 82.18 | 321243 |
| 2020-07-07 | 81.35 | 81.77 | 80.05 | 80.17 | 149435 |
| 2020-07-08 | 80.35 | 82.17 | 80.24 | 82.10 | 229126 |
| 2020-07-09 | 82.51 | 82.70 | 78.90 | 79.72 | 231869 |
| 2020-07-10 | 79.78 | 80.52 | 78.83 | 80.39 | 401649 |
| 2020-07-13 | 81.65 | 82.85 | 79.52 | 80.19 | 210239 |
| 2020-07-14 | 79.54 | 81.45 | 78.93 | 81.40 | 208035 |
| 2020-07-15 | 85.35 | 86.77 | 84.48 | 86.62 | 208381 |
| 2020-07-16 | 85.84 | 86.54 | 84.40 | 86.26 | 199485 |
| 2020-07-17 | 86.34 | 86.34 | 84.06 | 85.27 | 318764 |
| 2020-07-20 | 85.26 | 85.26 | 82.91 | 83.73 | 288655 |
| 2020-07-21 | 84.69 | 86.28 | 84.00 | 85.72 | 374790 |
| 2020-07-22 | 85.14 | 88.10 | 84.59 | 88.07 | 296333 |
| 2020-07-23 | 87.70 | 87.70 | 85.50 | 86.85 | 362448 |
| 2020-07-24 | 86.75 | 86.99 | 84.81 | 85.98 | 279197 |
| 2020-07-27 | 85.11 | 86.79 | 84.41 | 86.57 | 281575 |
| 2020-07-28 | 86.00 | 87.02 | 84.25 | 84.35 | 331970 |
| 2020-07-29 | 85.11 | 85.96 | 84.12 | 85.77 | 287272 |
| 2020-07-30 | 84.51 | 85.53 | 83.39 | 85.22 | 225473 |
| 2020-07-31 | 85.12 | 85.12 | 83.22 | 84.04 | 251716 |
| 2020-08-03 | 83.83 | 83.83 | 82.25 | 82.55 | 207471 |
| 2020-08-04 | 82.54 | 85.16 | 82.31 | 84.64 | 289006 |
| 2020-08-05 | 86.41 | 86.47 | 84.14 | 85.14 | 257077 |
| 2020-08-06 | 83.87 | 86.46 | 80.76 | 86.42 | 433484 |
| 2020-08-07 | 86.37 | 89.70 | 86.33 | 89.65 | 315565 |
| 2020-08-10 | 89.84 | 93.80 | 89.60 | 93.65 | 380693 |
| 2020-08-11 | 95.61 | 96.64 | 93.20 | 93.69 | 415304 |
| 2020-08-12 | 94.51 | 95.40 | 92.68 | 93.43 | 410307 |
| 2020-08-13 | 92.73 | 94.33 | 92.73 | 93.96 | 309277 |
| 2020-08-14 | 93.03 | 95.74 | 92.60 | 94.76 | 228700 |
| 2020-08-17 | 94.77 | 95.43 | 92.30 | 92.83 | 325856 |
| 2020-08-18 | 92.80 | 93.68 | 92.45 | 93.35 | 354458 |
| 2020-08-19 | 94.06 | 95.30 | 92.92 | 93.91 | 361522 |
| 2020-08-20 | 92.83 | 95.05 | 92.58 | 94.36 | 275823 |
| 2020-08-21 | 95.47 | 96.27 | 94.29 | 94.72 | 310266 |
| 2020-08-24 | 95.50 | 97.37 | 94.72 | 97.13 | 235998 |
| 2020-08-25 | 98.27 | 98.73 | 97.47 | 98.07 | 247300 |
| 2020-08-26 | 98.13 | 98.13 | 95.00 | 95.40 | 263389 |
| 2020-08-27 | 95.88 | 98.09 | 95.88 | 97.45 | 232816 |
| 2020-08-28 | 98.45 | 101.39 | 98.33 | 101.19 | 234070 |
| 2020-08-31 | 101.08 | 101.17 | 99.07 | 99.29 | 253274 |
| 2020-09-01 | 98.80 | 100.43 | 97.61 | 98.04 | 408736 |
| 2020-09-02 | 98.83 | 99.73 | 97.50 | 99.61 | 348432 |
| 2020-09-03 | 100.52 | 101.69 | 98.64 | 99.49 | 193402 |
| 2020-09-04 | 101.03 | 101.27 | 98.61 | 100.98 | 287311 |
| 2020-09-08 | 99.07 | 99.74 | 97.06 | 97.17 | 462779 |
| 2020-09-09 | 97.14 | 97.52 | 95.64 | 96.99 | 276725 |
| 2020-09-10 | 97.69 | 99.18 | 96.07 | 96.48 | 235556 |
| 2020-09-11 | 97.16 | 97.16 | 94.95 | 95.61 | 286885 |
| 2020-09-14 | 96.60 | 98.85 | 96.60 | 98.20 | 440861 |
| 2020-09-15 | 98.20 | 99.77 | 97.27 | 98.09 | 391483 |
| 2020-09-16 | 98.78 | 99.55 | 97.40 | 98.73 | 427323 |
| 2020-09-17 | 96.98 | 98.19 | 95.81 | 96.15 | 355419 |
| 2020-09-18 | 96.05 | 96.35 | 94.73 | 94.91 | 979062 |
| 2020-09-21 | 92.66 | 93.17 | 89.34 | 90.51 | 270473 |
| 2020-09-22 | 90.72 | 91.44 | 89.00 | 89.22 | 336219 |
| 2020-09-23 | 88.98 | 90.30 | 85.82 | 86.27 | 728142 |
| 2020-09-24 | 86.61 | 86.79 | 83.50 | 84.82 | 651562 |
| 2020-09-25 | 84.28 | 86.62 | 84.28 | 86.32 | 409354 |
| 2020-09-28 | 86.88 | 88.92 | 86.88 | 88.32 | 270496 |
| 2020-09-29 | 87.49 | 88.21 | 86.48 | 86.48 | 262288 |
| 2020-09-30 | 86.94 | 88.20 | 85.60 | 85.96 | 234806 |
| 2020-10-01 | 86.73 | 87.44 | 85.90 | 87.42 | 283078 |
| 2020-10-02 | 85.13 | 87.94 | 85.13 | 87.71 | 218081 |
| 2020-10-05 | 88.69 | 89.31 | 87.88 | 88.52 | 374720 |
| 2020-10-06 | 89.53 | 91.66 | 88.99 | 89.17 | 479280 |
| 2020-10-07 | 90.02 | 92.08 | 90.02 | 91.16 | 314046 |
| 2020-10-08 | 91.77 | 91.93 | 90.20 | 91.67 | 286544 |
| 2020-10-09 | 92.18 | 93.20 | 91.15 | 91.27 | 247449 |
| 2020-10-12 | 91.08 | 92.53 | 90.18 | 92.46 | 214395 |
| 2020-10-13 | 91.44 | 92.07 | 89.20 | 90.04 | 334291 |
| 2020-10-14 | 90.84 | 91.58 | 89.45 | 89.53 | 199944 |
| 2020-10-15 | 88.79 | 89.93 | 88.56 | 89.85 | 137537 |
| 2020-10-16 | 90.42 | 90.84 | 89.68 | 89.78 | 147949 |
| 2020-10-19 | 90.40 | 90.90 | 87.41 | 87.60 | 146202 |
| 2020-10-20 | 88.72 | 89.83 | 88.40 | 88.76 | 169509 |
| 2020-10-21 | 88.53 | 89.13 | 87.71 | 88.47 | 233450 |
| 2020-10-22 | 89.03 | 92.55 | 88.71 | 92.42 | 194199 |
| 2020-10-23 | 92.62 | 92.87 | 91.29 | 92.24 | 120569 |
| 2020-10-26 | 90.78 | 90.79 | 87.82 | 89.31 | 162756 |
| 2020-10-27 | 89.22 | 90.11 | 86.22 | 86.25 | 191748 |
| 2020-10-28 | 84.67 | 85.16 | 82.59 | 84.05 | 301886 |
| 2020-10-29 | 84.71 | 87.20 | 83.70 | 86.56 | 227186 |
| 2020-10-30 | 86.12 | 88.27 | 85.12 | 87.35 | 362935 |
| 2020-11-02 | 88.00 | 88.82 | 86.93 | 87.87 | 206996 |
| 2020-11-03 | 89.09 | 90.81 | 88.55 | 90.02 | 407245 |
| 2020-11-04 | 89.06 | 93.17 | 89.06 | 92.19 | 241174 |
| 2020-11-05 | 92.19 | 96.85 | 92.19 | 93.74 | 438716 |
| 2020-11-06 | 94.51 | 95.35 | 92.78 | 93.82 | 293030 |
| 2020-11-09 | 103.34 | 104.62 | 101.71 | 102.19 | 608138 |
| 2020-11-10 | 101.81 | 102.84 | 99.68 | 101.28 | 316097 |
| 2020-11-11 | 101.88 | 101.88 | 98.65 | 99.49 | 372460 |
| 2020-11-12 | 99.83 | 99.83 | 96.53 | 97.24 | 358422 |
| 2020-11-13 | 98.38 | 101.54 | 97.51 | 101.16 | 285232 |
| 2020-11-16 | 104.00 | 106.82 | 102.93 | 106.27 | 481341 |
| 2020-11-17 | 104.49 | 104.49 | 101.49 | 102.31 | 182781 |
| 2020-11-18 | 102.01 | 102.42 | 100.07 | 100.10 | 173849 |
| 2020-11-19 | 99.98 | 100.56 | 99.21 | 99.88 | 145550 |
| 2020-11-20 | 99.29 | 99.79 | 98.44 | 98.59 | 143236 |
| 2020-11-23 | 99.51 | 101.01 | 98.24 | 100.75 | 160697 |
| 2020-11-24 | 102.74 | 104.78 | 102.50 | 104.32 | 152112 |
| 2020-11-25 | 103.96 | 103.96 | 101.75 | 102.94 | 127211 |
| 2020-11-27 | 103.34 | 103.47 | 101.94 | 102.45 | 40924 |
| 2020-11-30 | 101.89 | 101.90 | 98.90 | 99.65 | 222303 |
| 2020-12-01 | 101.28 | 101.96 | 100.27 | 101.28 | 171538 |
| 2020-12-02 | 100.65 | 102.85 | 100.27 | 102.16 | 1059986 |
| 2020-12-03 | 102.88 | 104.65 | 102.82 | 104.04 | 153440 |
| 2020-12-04 | 105.10 | 108.86 | 104.69 | 108.38 | 509895 |
| 2020-12-07 | 107.56 | 108.55 | 104.06 | 105.26 | 241983 |
| 2020-12-08 | 104.05 | 106.14 | 104.05 | 104.75 | 220486 |
| 2020-12-09 | 106.23 | 106.23 | 103.91 | 104.75 | 137029 |
| 2020-12-10 | 103.72 | 105.21 | 103.72 | 104.68 | 535393 |
| 2020-12-11 | 103.55 | 105.26 | 103.12 | 103.46 | 244227 |
| 2020-12-14 | 104.96 | 106.00 | 101.05 | 101.17 | 213327 |
| 2020-12-15 | 102.46 | 103.24 | 100.68 | 102.94 | 522231 |
| 2020-12-16 | 103.30 | 103.57 | 101.01 | 102.65 | 266876 |
| 2020-12-17 | 102.99 | 103.93 | 101.75 | 103.33 | 263222 |
| 2020-12-18 | 103.51 | 104.90 | 102.61 | 102.97 | 333608 |
| 2020-12-21 | 100.78 | 103.00 | 100.67 | 102.17 | 192825 |
| 2020-12-22 | 101.99 | 102.87 | 100.91 | 101.51 | 136357 |
| 2020-12-23 | 102.56 | 105.34 | 102.56 | 103.92 | 257229 |
| 2020-12-24 | 104.59 | 104.59 | 103.47 | 104.05 | 78736 |
| 2020-12-28 | 105.34 | 105.98 | 104.25 | 104.47 | 117689 |
| 2020-12-29 | 105.44 | 105.68 | 104.00 | 104.90 | 182348 |
| 2020-12-30 | 105.07 | 106.37 | 104.42 | 105.21 | 135389 |
| 2020-12-31 | 104.97 | 107.47 | 103.63 | 106.73 | 163773 |
| 2021-01-04 | 107.00 | 107.28 | 103.48 | 104.46 | 217839 |
| 2021-01-05 | 104.62 | 106.48 | 104.62 | 105.88 | 201692 |
| 2021-01-06 | 107.80 | 110.09 | 107.36 | 108.99 | 320845 |
| 2021-01-07 | 109.27 | 110.18 | 108.36 | 108.54 | 139965 |
| 2021-01-08 | 108.84 | 109.21 | 107.13 | 107.70 | 126815 |
| 2021-01-11 | 106.11 | 107.41 | 105.45 | 106.57 | 184909 |
| 2021-01-12 | 106.59 | 107.97 | 106.06 | 107.58 | 205994 |
| 2021-01-13 | 107.04 | 107.40 | 105.56 | 106.31 | 120714 |
| 2021-01-14 | 106.87 | 109.45 | 106.63 | 108.95 | 264196 |
| 2021-01-15 | 107.84 | 108.68 | 105.64 | 106.19 | 247173 |
| 2021-01-19 | 106.54 | 107.84 | 105.18 | 105.60 | 267001 |
| 2021-01-20 | 105.62 | 106.20 | 104.34 | 105.53 | 225657 |
| 2021-01-21 | 105.66 | 105.66 | 102.91 | 104.25 | 331496 |
| 2021-01-22 | 103.20 | 103.62 | 102.15 | 103.36 | 274753 |
| 2021-01-25 | 102.94 | 102.94 | 100.64 | 102.38 | 455476 |
| 2021-01-26 | 103.25 | 103.89 | 102.02 | 102.82 | 194663 |
| 2021-01-27 | 100.91 | 102.35 | 100.12 | 100.68 | 370652 |
| 2021-01-28 | 101.44 | 104.29 | 100.47 | 101.89 | 417432 |
| 2021-01-29 | 101.85 | 102.36 | 100.11 | 100.64 | 280943 |
| 2021-02-01 | 101.57 | 102.06 | 100.45 | 100.85 | 347016 |
| 2021-02-02 | 101.99 | 103.67 | 101.38 | 102.86 | 356557 |
| 2021-02-03 | 103.09 | 103.47 | 101.52 | 102.61 | 267370 |
| 2021-02-04 | 103.64 | 104.60 | 103.07 | 104.16 | 168534 |
| 2021-02-05 | 105.54 | 106.87 | 105.19 | 106.74 | 217406 |
| 2021-02-08 | 107.52 | 107.54 | 106.19 | 107.04 | 188716 |
| 2021-02-09 | 106.86 | 107.52 | 105.47 | 107.04 | 238417 |
| 2021-02-10 | 107.30 | 108.64 | 107.26 | 107.61 | 163084 |
| 2021-02-11 | 107.83 | 108.53 | 106.58 | 107.94 | 359847 |
| 2021-02-12 | 107.51 | 109.07 | 107.51 | 108.95 | 123980 |
| 2021-02-16 | 110.00 | 110.76 | 108.75 | 109.22 | 190701 |
| 2021-02-17 | 107.32 | 107.44 | 103.50 | 105.24 | 474064 |
| 2021-02-18 | 104.09 | 108.13 | 103.89 | 107.01 | 272185 |
| 2021-02-19 | 108.09 | 111.67 | 107.83 | 111.09 | 192227 |
| 2021-02-22 | 110.83 | 114.50 | 109.84 | 110.15 | 403062 |
| 2021-02-23 | 110.86 | 110.86 | 108.44 | 109.03 | 372648 |
| 2021-02-24 | 109.00 | 110.37 | 108.70 | 109.92 | 471981 |
| 2021-02-25 | 109.73 | 110.69 | 105.45 | 105.51 | 380410 |
| 2021-02-26 | 106.03 | 106.41 | 104.20 | 104.87 | 328317 |
| 2021-03-01 | 107.24 | 107.41 | 105.33 | 106.63 | 215621 |
| 2021-03-02 | 106.50 | 106.79 | 104.84 | 106.04 | 179122 |
| 2021-03-03 | 106.83 | 107.18 | 105.17 | 105.18 | 139833 |
| 2021-03-04 | 105.15 | 105.15 | 100.80 | 102.82 | 221292 |
| 2021-03-05 | 103.30 | 104.89 | 100.25 | 104.46 | 178305 |
| 2021-03-08 | 105.22 | 107.51 | 104.64 | 105.87 | 183915 |
| 2021-03-09 | 106.68 | 108.17 | 105.76 | 106.57 | 204950 |
| 2021-03-10 | 107.44 | 108.16 | 105.01 | 105.93 | 248878 |
| 2021-03-11 | 106.53 | 107.90 | 105.30 | 107.13 | 136503 |
| 2021-03-12 | 106.81 | 108.42 | 106.30 | 107.93 | 211558 |
| 2021-03-15 | 109.46 | 112.84 | 109.46 | 112.20 | 324295 |
| 2021-03-16 | 112.38 | 113.00 | 111.00 | 111.01 | 290336 |
| 2021-03-17 | 111.28 | 114.75 | 110.32 | 114.68 | 233697 |
| 2021-03-18 | 114.36 | 114.83 | 111.01 | 111.19 | 142271 |
| 2021-03-19 | 111.01 | 111.01 | 108.88 | 110.01 | 280506 |
| 2021-03-22 | 110.01 | 111.11 | 106.01 | 106.81 | 314603 |
| 2021-03-23 | 106.03 | 106.66 | 103.15 | 103.78 | 181662 |
| 2021-03-24 | 104.68 | 106.67 | 104.29 | 105.15 | 196146 |
| 2021-03-25 | 104.27 | 107.43 | 103.06 | 106.92 | 140100 |
| 2021-03-26 | 107.70 | 108.62 | 106.56 | 108.62 | 145050 |
| 2021-03-29 | 108.11 | 108.79 | 106.22 | 107.16 | 268223 |
| 2021-03-30 | 107.22 | 108.81 | 106.55 | 108.59 | 119142 |
| 2021-03-31 | 108.79 | 108.82 | 107.22 | 107.29 | 118724 |
| 2021-04-01 | 107.50 | 109.94 | 106.87 | 109.84 | 128247 |
| 2021-04-05 | 111.35 | 112.51 | 110.50 | 110.85 | 158670 |
| 2021-04-06 | 110.93 | 112.97 | 110.93 | 112.60 | 265385 |
| 2021-04-07 | 113.26 | 113.78 | 110.96 | 111.43 | 302138 |
| 2021-04-08 | 111.28 | 112.12 | 109.60 | 111.16 | 150128 |
| 2021-04-09 | 110.90 | 110.92 | 108.98 | 109.48 | 218993 |
| 2021-04-12 | 109.49 | 110.84 | 108.47 | 110.47 | 419893 |
| 2021-04-13 | 109.52 | 110.61 | 108.08 | 109.94 | 192071 |
| 2021-04-14 | 110.37 | 112.71 | 109.44 | 111.31 | 180011 |
| 2021-04-15 | 111.95 | 112.07 | 111.00 | 111.43 | 183635 |
| 2021-04-16 | 112.74 | 113.52 | 112.23 | 112.42 | 192617 |
| 2021-04-19 | 112.33 | 112.66 | 111.10 | 111.35 | 165642 |
| 2021-04-20 | 110.73 | 110.73 | 108.00 | 108.74 | 456030 |
| 2021-04-21 | 108.69 | 111.41 | 108.69 | 111.00 | 217794 |
| 2021-04-22 | 110.83 | 113.14 | 109.59 | 111.15 | 319630 |
| 2021-04-23 | 111.68 | 112.60 | 110.74 | 112.33 | 115937 |
| 2021-04-26 | 113.23 | 114.23 | 111.96 | 112.49 | 124602 |
| 2021-04-27 | 112.66 | 114.08 | 112.63 | 113.21 | 132168 |
| 2021-04-28 | 113.32 | 114.67 | 112.91 | 113.88 | 250621 |
| 2021-04-29 | 115.01 | 115.80 | 114.12 | 114.92 | 160391 |
| 2021-04-30 | 114.68 | 114.68 | 112.56 | 113.80 | 361420 |
| 2021-05-03 | 114.75 | 115.08 | 112.66 | 112.92 | 187411 |
| 2021-05-04 | 112.85 | 112.96 | 111.02 | 112.17 | 466151 |
| 2021-05-05 | 111.84 | 111.95 | 110.47 | 110.58 | 160447 |
| 2021-05-06 | 110.76 | 111.17 | 108.75 | 110.84 | 250229 |
| 2021-05-07 | 111.89 | 115.40 | 111.25 | 115.31 | 283828 |
| 2021-05-10 | 116.94 | 118.95 | 112.84 | 114.37 | 308705 |
| 2021-05-11 | 112.85 | 116.29 | 112.84 | 115.27 | 445965 |
| 2021-05-12 | 114.25 | 114.94 | 112.71 | 113.15 | 286487 |
| 2021-05-13 | 113.60 | 116.16 | 113.60 | 115.44 | 232757 |
| 2021-05-14 | 116.36 | 120.00 | 116.02 | 119.23 | 427529 |
| 2021-05-17 | 118.43 | 118.85 | 116.54 | 118.47 | 245902 |
| 2021-05-18 | 118.78 | 119.84 | 117.43 | 117.43 | 167992 |
| 2021-05-19 | 115.90 | 116.80 | 115.11 | 116.55 | 291110 |
| 2021-05-20 | 116.53 | 117.45 | 116.09 | 117.33 | 192436 |
| 2021-05-21 | 118.20 | 118.72 | 117.38 | 118.00 | 187510 |
| 2021-05-24 | 118.79 | 119.50 | 118.13 | 118.48 | 158587 |
| 2021-05-25 | 119.31 | 119.87 | 117.78 | 117.93 | 238154 |
| 2021-05-26 | 118.65 | 119.85 | 118.52 | 119.06 | 104891 |
| 2021-05-27 | 119.97 | 121.05 | 118.49 | 120.86 | 292010 |
| 2021-05-28 | 120.94 | 121.39 | 119.68 | 120.91 | 285071 |
| 2021-06-01 | 121.54 | 122.26 | 119.71 | 119.99 | 295770 |
| 2021-06-02 | 120.50 | 120.93 | 119.38 | 119.70 | 675626 |
| 2021-06-03 | 118.61 | 119.19 | 116.71 | 118.91 | 382382 |
| 2021-06-04 | 119.51 | 120.87 | 118.92 | 120.58 | 446641 |
| 2021-06-07 | 120.54 | 121.38 | 120.24 | 121.01 | 243728 |
| 2021-06-08 | 121.39 | 123.42 | 121.12 | 122.75 | 208848 |
| 2021-06-09 | 123.34 | 123.34 | 121.27 | 121.51 | 261582 |
| 2021-06-10 | 121.38 | 121.96 | 120.41 | 121.34 | 151206 |
| 2021-06-11 | 121.39 | 123.06 | 121.39 | 123.05 | 129462 |
| 2021-06-14 | 122.98 | 123.77 | 121.91 | 123.08 | 196575 |
| 2021-06-15 | 123.19 | 123.45 | 121.37 | 123.01 | 93377 |
| 2021-06-16 | 123.37 | 123.37 | 121.79 | 122.27 | 154145 |
| 2021-06-17 | 122.23 | 122.83 | 120.78 | 121.17 | 128602 |
| 2021-06-18 | 120.50 | 120.50 | 118.88 | 119.37 | 228011 |
| 2021-06-21 | 120.03 | 122.09 | 119.38 | 121.97 | 86850 |
| 2021-06-22 | 121.56 | 122.63 | 120.66 | 122.35 | 150727 |
| 2021-06-23 | 121.95 | 122.80 | 121.44 | 121.48 | 128528 |
| 2021-06-24 | 122.36 | 122.36 | 120.61 | 120.95 | 156917 |
| 2021-06-25 | 120.58 | 121.59 | 119.64 | 120.30 | 954596 |
| 2021-06-28 | 119.73 | 119.73 | 116.00 | 117.35 | 189079 |
| 2021-06-29 | 117.68 | 118.27 | 116.67 | 117.34 | 193549 |
| 2021-06-30 | 117.07 | 118.99 | 117.07 | 118.86 | 154875 |
| 2021-07-01 | 119.29 | 120.62 | 119.10 | 120.25 | 246035 |
| 2021-07-02 | 120.82 | 122.09 | 119.76 | 121.91 | 161096 |
| 2021-07-06 | 121.97 | 122.50 | 120.02 | 120.40 | 206254 |
| 2021-07-07 | 119.91 | 121.17 | 118.16 | 119.80 | 152449 |
| 2021-07-08 | 117.70 | 120.09 | 117.05 | 118.21 | 102101 |
| 2021-07-09 | 119.79 | 120.96 | 118.38 | 120.14 | 233916 |
| 2021-07-12 | 118.95 | 120.15 | 118.66 | 119.42 | 132752 |
| 2021-07-13 | 118.39 | 119.84 | 117.25 | 117.31 | 161668 |
| 2021-07-14 | 117.99 | 118.77 | 116.24 | 117.33 | 226449 |
| 2021-07-15 | 116.47 | 117.47 | 116.09 | 116.94 | 146159 |
| 2021-07-16 | 118.23 | 118.60 | 114.73 | 114.92 | 141280 |
| 2021-07-19 | 112.46 | 114.60 | 110.95 | 112.61 | 240481 |
| 2021-07-20 | 113.04 | 116.55 | 112.62 | 115.45 | 208280 |
| 2021-07-21 | 116.18 | 118.78 | 116.18 | 118.27 | 214156 |
| 2021-07-22 | 117.95 | 118.58 | 116.91 | 117.30 | 162021 |
| 2021-07-23 | 117.61 | 118.34 | 117.21 | 118.01 | 195568 |
| 2021-07-26 | 118.87 | 119.67 | 117.50 | 119.05 | 143197 |
| 2021-07-27 | 118.20 | 118.80 | 116.69 | 118.26 | 148378 |
| 2021-07-28 | 118.76 | 119.89 | 117.30 | 118.85 | 226289 |
| 2021-07-29 | 119.96 | 121.85 | 118.65 | 120.87 | 170349 |
| 2021-07-30 | 119.97 | 121.27 | 119.46 | 119.90 | 234100 |
| 2021-08-02 | 120.42 | 122.28 | 117.80 | 118.20 | 194950 |
| 2021-08-03 | 117.98 | 117.98 | 114.75 | 117.34 | 185493 |
| 2021-08-04 | 115.83 | 117.06 | 115.21 | 115.33 | 106763 |
| 2021-08-05 | 116.32 | 120.12 | 115.05 | 119.59 | 164889 |
| 2021-08-06 | 120.43 | 121.02 | 118.78 | 119.90 | 186066 |
| 2021-08-09 | 120.14 | 120.62 | 118.00 | 120.23 | 309676 |
| 2021-08-10 | 120.50 | 121.74 | 119.62 | 119.78 | 164114 |
| 2021-08-11 | 119.66 | 120.28 | 118.11 | 118.86 | 196127 |
| 2021-08-12 | 118.24 | 118.24 | 116.33 | 116.92 | 123167 |
| 2021-08-13 | 116.41 | 117.32 | 116.16 | 116.46 | 63058 |
| 2021-08-16 | 115.47 | 116.46 | 114.79 | 115.69 | 167968 |
| 2021-08-17 | 114.62 | 115.16 | 113.72 | 114.88 | 180053 |
| 2021-08-18 | 114.36 | 115.75 | 113.99 | 114.56 | 106714 |
| 2021-08-19 | 114.06 | 114.52 | 112.24 | 113.58 | 99864 |
| 2021-08-20 | 113.20 | 115.76 | 112.83 | 115.54 | 111482 |
| 2021-08-23 | 116.20 | 117.63 | 115.04 | 115.54 | 258563 |
| 2021-08-24 | 116.21 | 118.05 | 115.53 | 117.79 | 240681 |
| 2021-08-25 | 118.30 | 119.72 | 118.07 | 119.45 | 89907 |
| 2021-08-26 | 119.25 | 119.62 | 117.54 | 117.93 | 132431 |
| 2021-08-27 | 118.83 | 121.80 | 118.36 | 121.36 | 196815 |
| 2021-08-30 | 121.47 | 121.47 | 119.89 | 119.97 | 255420 |
| 2021-08-31 | 119.95 | 120.56 | 119.29 | 119.36 | 222883 |
| 2021-09-01 | 119.57 | 120.30 | 118.48 | 119.83 | 109556 |
| 2021-09-02 | 119.97 | 121.59 | 119.33 | 120.50 | 112533 |
| 2021-09-03 | 119.65 | 120.24 | 118.22 | 118.85 | 90953 |
| 2021-09-07 | 118.80 | 120.38 | 118.34 | 119.83 | 170811 |
| 2021-09-08 | 120.31 | 120.57 | 118.72 | 118.96 | 182390 |
| 2021-09-09 | 118.78 | 121.33 | 118.78 | 119.24 | 116049 |
| 2021-09-10 | 119.69 | 121.21 | 119.14 | 119.27 | 143446 |
| 2021-09-13 | 120.42 | 121.10 | 119.27 | 120.26 | 200891 |
| 2021-09-14 | 120.64 | 121.38 | 119.28 | 120.86 | 150543 |
| 2021-09-15 | 120.47 | 122.06 | 119.98 | 121.61 | 291567 |
| 2021-09-16 | 121.74 | 123.67 | 121.74 | 122.93 | 233565 |
| 2021-09-17 | 123.39 | 124.90 | 121.63 | 121.98 | 822452 |
| 2021-09-20 | 119.76 | 122.08 | 119.76 | 121.81 | 189222 |
| 2021-09-21 | 122.84 | 123.95 | 120.83 | 120.98 | 143861 |
| 2021-09-22 | 121.33 | 123.75 | 121.11 | 123.35 | 159987 |
| 2021-09-23 | 124.38 | 126.75 | 123.52 | 126.45 | 200041 |
| 2021-09-24 | 127.03 | 128.21 | 126.56 | 127.39 | 162164 |
| 2021-09-27 | 128.21 | 129.84 | 128.08 | 128.82 | 217855 |
| 2021-09-28 | 128.39 | 130.00 | 128.30 | 129.45 | 183572 |
| 2021-09-29 | 130.27 | 130.93 | 129.26 | 130.24 | 323473 |
| 2021-09-30 | 130.20 | 130.20 | 126.36 | 126.37 | 269694 |
| 2021-10-01 | 127.72 | 133.96 | 126.92 | 133.41 | 416692 |
| 2021-10-04 | 134.16 | 135.82 | 133.06 | 133.08 | 356665 |
| 2021-10-05 | 133.67 | 133.81 | 132.02 | 132.08 | 242943 |
| 2021-10-06 | 131.62 | 133.25 | 130.41 | 133.24 | 220591 |
| 2021-10-07 | 134.84 | 136.81 | 134.10 | 134.79 | 325413 |
| 2021-10-08 | 135.08 | 136.67 | 135.05 | 135.70 | 397142 |
| 2021-10-11 | 135.85 | 137.02 | 135.03 | 135.14 | 167569 |
| 2021-10-12 | 135.39 | 136.76 | 134.99 | 136.75 | 393778 |
| 2021-10-13 | 137.08 | 138.77 | 136.67 | 137.11 | 299588 |
| 2021-10-14 | 137.80 | 138.93 | 136.73 | 137.05 | 165846 |
| 2021-10-15 | 138.34 | 139.53 | 137.50 | 137.68 | 167987 |
| 2021-10-18 | 136.85 | 138.05 | 136.33 | 136.41 | 711174 |
| 2021-10-19 | 136.94 | 137.41 | 133.98 | 134.69 | 240091 |
| 2021-10-20 | 134.74 | 134.74 | 133.21 | 133.64 | 204424 |
| 2021-10-21 | 134.42 | 134.81 | 133.02 | 134.70 | 129322 |
| 2021-10-22 | 134.23 | 135.56 | 134.23 | 134.48 | 191406 |
| 2021-10-25 | 134.47 | 134.80 | 133.35 | 133.44 | 98370 |
| 2021-10-26 | 134.28 | 134.89 | 133.44 | 133.64 | 90340 |
| 2021-10-27 | 133.68 | 136.57 | 133.08 | 135.16 | 130955 |
| 2021-10-28 | 135.70 | 140.04 | 135.53 | 138.63 | 283656 |
| 2021-10-29 | 138.37 | 141.38 | 138.37 | 140.62 | 454320 |
| 2021-11-01 | 141.25 | 142.84 | 141.13 | 141.95 | 385354 |
| 2021-11-02 | 141.56 | 142.00 | 140.08 | 140.78 | 213625 |
| 2021-11-03 | 140.29 | 142.96 | 140.25 | 141.75 | 194571 |
| 2021-11-04 | 141.07 | 145.20 | 138.57 | 143.94 | 479269 |
| 2021-11-05 | 147.06 | 149.53 | 146.69 | 148.83 | 283082 |
| 2021-11-08 | 149.96 | 152.30 | 149.44 | 151.50 | 467350 |
| 2021-11-09 | 152.54 | 152.74 | 149.27 | 151.05 | 261046 |
| 2021-11-10 | 150.23 | 151.41 | 147.38 | 148.13 | 223516 |
| 2021-11-11 | 148.48 | 148.67 | 144.92 | 145.00 | 191496 |
| 2021-11-12 | 146.43 | 147.92 | 144.80 | 147.18 | 313276 |
| 2021-11-15 | 148.35 | 150.03 | 148.03 | 149.76 | 280490 |
| 2021-11-16 | 149.90 | 152.42 | 149.21 | 151.53 | 466949 |
| 2021-11-17 | 150.61 | 152.00 | 147.28 | 149.91 | 334755 |
| 2021-11-18 | 150.79 | 152.08 | 149.99 | 151.54 | 222859 |
| 2021-11-19 | 149.95 | 152.28 | 148.60 | 151.86 | 352288 |
| 2021-11-22 | 152.44 | 153.03 | 148.57 | 150.37 | 235183 |
| 2021-11-23 | 151.06 | 152.45 | 149.48 | 150.14 | 181480 |
| 2021-11-24 | 149.43 | 150.92 | 148.61 | 150.54 | 81992 |
| 2021-11-26 | 145.00 | 145.71 | 142.05 | 144.32 | 152906 |
| 2021-11-29 | 146.94 | 148.27 | 145.58 | 145.70 | 183505 |
| 2021-11-30 | 143.83 | 145.35 | 142.90 | 143.55 | 382267 |
| 2021-12-01 | 146.60 | 148.40 | 139.72 | 140.07 | 277342 |
| 2021-12-02 | 139.15 | 146.75 | 139.09 | 145.78 | 250923 |
| 2021-12-03 | 147.54 | 147.54 | 142.90 | 143.93 | 257998 |
| 2021-12-06 | 146.18 | 148.39 | 145.29 | 146.64 | 231378 |
| 2021-12-07 | 148.53 | 150.19 | 147.08 | 147.95 | 260303 |
| 2021-12-08 | 148.95 | 150.44 | 148.00 | 148.30 | 214279 |
| 2021-12-09 | 148.00 | 148.47 | 145.77 | 146.21 | 224632 |
| 2021-12-10 | 147.44 | 147.44 | 144.95 | 146.86 | 214443 |
| 2021-12-13 | 145.69 | 145.79 | 142.89 | 143.84 | 181858 |
| 2021-12-14 | 143.15 | 145.03 | 142.39 | 142.77 | 232960 |
| 2021-12-15 | 142.70 | 143.01 | 140.76 | 142.46 | 255475 |
| 2021-12-16 | 142.27 | 144.59 | 141.91 | 142.24 | 212627 |
| 2021-12-17 | 142.21 | 144.60 | 140.51 | 143.22 | 391411 |
| 2021-12-20 | 140.65 | 142.26 | 139.33 | 141.09 | 221194 |
| 2021-12-21 | 142.68 | 147.90 | 142.68 | 147.77 | 163205 |
| 2021-12-22 | 148.01 | 151.07 | 147.77 | 150.72 | 152067 |
| 2021-12-23 | 152.34 | 153.24 | 150.90 | 152.66 | 249830 |
| 2021-12-27 | 152.29 | 154.66 | 151.50 | 154.42 | 111906 |
| 2021-12-28 | 154.68 | 155.86 | 153.75 | 154.35 | 150721 |
| 2021-12-29 | 153.78 | 155.97 | 153.78 | 155.63 | 132437 |
| 2021-12-30 | 156.69 | 157.46 | 154.42 | 154.59 | 174203 |
| 2021-12-31 | 154.69 | 156.87 | 154.15 | 155.75 | 173458 |
| 2022-01-03 | 156.44 | 156.82 | 152.46 | 154.00 | 299845 |
| 2022-01-04 | 155.15 | 156.53 | 154.20 | 154.62 | 245851 |
| 2022-01-05 | 155.30 | 156.49 | 150.61 | 150.92 | 327977 |
| 2022-01-06 | 151.10 | 154.85 | 151.03 | 154.57 | 263278 |
| 2022-01-07 | 154.96 | 157.00 | 153.19 | 154.27 | 336741 |
| 2022-01-10 | 153.70 | 153.70 | 150.10 | 152.34 | 250781 |
| 2022-01-11 | 153.13 | 153.65 | 151.26 | 153.11 | 219839 |
| 2022-01-12 | 153.49 | 154.47 | 150.89 | 152.43 | 243930 |
| 2022-01-13 | 152.78 | 155.50 | 152.61 | 153.83 | 258342 |
| 2022-01-14 | 153.21 | 153.21 | 150.42 | 152.27 | 194856 |
| 2022-01-18 | 149.46 | 149.77 | 144.32 | 145.50 | 551982 |
| 2022-01-19 | 146.31 | 146.31 | 139.87 | 139.89 | 513204 |
| 2022-01-20 | 140.78 | 143.92 | 140.35 | 140.56 | 386799 |
| 2022-01-21 | 140.67 | 142.84 | 139.13 | 139.84 | 335983 |
| 2022-01-24 | 136.89 | 142.05 | 134.77 | 141.56 | 407342 |
| 2022-01-25 | 139.56 | 145.56 | 137.68 | 144.06 | 527624 |
| 2022-01-26 | 145.39 | 149.70 | 144.97 | 145.80 | 421987 |
| 2022-01-27 | 147.62 | 148.60 | 138.51 | 138.99 | 316621 |
| 2022-01-28 | 139.70 | 142.00 | 137.36 | 141.91 | 410077 |
| 2022-01-31 | 141.85 | 143.43 | 140.35 | 143.40 | 395418 |
| 2022-02-01 | 144.63 | 145.73 | 142.74 | 144.51 | 426969 |
| 2022-02-02 | 145.42 | 145.42 | 141.66 | 142.97 | 286795 |
| 2022-02-03 | 142.07 | 144.52 | 142.00 | 142.08 | 148983 |
| 2022-02-04 | 141.38 | 144.62 | 140.09 | 143.41 | 194861 |
| 2022-02-07 | 143.49 | 145.45 | 143.41 | 144.15 | 170133 |
| 2022-02-08 | 145.28 | 149.31 | 144.13 | 148.65 | 299616 |
| 2022-02-09 | 150.40 | 152.19 | 149.10 | 149.20 | 366383 |
| 2022-02-10 | 148.14 | 152.81 | 147.32 | 151.37 | 385293 |
| 2022-02-11 | 152.25 | 153.71 | 147.80 | 148.35 | 481330 |
| 2022-02-14 | 148.18 | 149.90 | 144.80 | 145.72 | 489354 |
| 2022-02-15 | 147.79 | 150.91 | 147.79 | 150.42 | 463850 |
| 2022-02-16 | 150.00 | 152.62 | 146.02 | 147.11 | 571861 |
| 2022-02-17 | 146.55 | 147.02 | 142.94 | 144.89 | 322223 |
| 2022-02-18 | 144.58 | 146.45 | 143.41 | 144.13 | 470335 |
| 2022-02-22 | 143.51 | 146.12 | 142.04 | 143.29 | 323405 |
| 2022-02-23 | 145.15 | 145.15 | 139.69 | 139.86 | 204185 |
| 2022-02-24 | 135.28 | 142.12 | 135.00 | 142.06 | 306538 |
| 2022-02-25 | 142.98 | 146.71 | 141.68 | 146.68 | 247930 |
| 2022-02-28 | 144.18 | 145.58 | 142.56 | 144.35 | 312257 |
| 2022-03-01 | 143.59 | 144.24 | 139.71 | 141.20 | 328583 |
| 2022-03-02 | 143.10 | 145.89 | 142.69 | 143.87 | 254909 |
| 2022-03-03 | 144.66 | 144.66 | 139.26 | 139.93 | 196303 |
| 2022-03-04 | 137.95 | 139.29 | 136.19 | 139.21 | 346937 |
| 2022-03-07 | 139.21 | 139.21 | 128.27 | 128.51 | 292911 |
| 2022-03-08 | 129.83 | 134.92 | 127.92 | 131.70 | 238764 |
| 2022-03-09 | 136.67 | 138.11 | 133.82 | 134.43 | 280660 |
| 2022-03-10 | 132.39 | 136.28 | 132.19 | 135.22 | 267619 |
| 2022-03-11 | 136.82 | 137.19 | 135.22 | 135.43 | 183327 |
| 2022-03-14 | 135.35 | 136.99 | 133.86 | 134.94 | 259900 |
| 2022-03-15 | 136.55 | 138.81 | 136.01 | 138.10 | 194138 |
| 2022-03-16 | 139.56 | 144.07 | 139.56 | 143.72 | 298369 |
| 2022-03-17 | 142.90 | 143.01 | 139.65 | 140.50 | 224246 |
| 2022-03-18 | 140.38 | 142.97 | 138.76 | 141.60 | 388674 |
| 2022-03-21 | 140.24 | 141.37 | 139.00 | 140.56 | 142786 |
| 2022-03-22 | 141.87 | 143.36 | 140.78 | 142.12 | 178925 |
| 2022-03-23 | 141.56 | 141.56 | 138.48 | 138.49 | 164851 |
| 2022-03-24 | 139.45 | 142.36 | 138.41 | 142.12 | 225751 |
| 2022-03-25 | 142.43 | 144.01 | 142.27 | 143.09 | 293792 |
| 2022-03-28 | 143.62 | 143.98 | 139.84 | 141.23 | 229456 |
| 2022-03-29 | 142.62 | 144.98 | 141.88 | 143.49 | 337839 |
| 2022-03-30 | 142.50 | 144.55 | 141.88 | 143.42 | 209580 |
| 2022-03-31 | 143.67 | 145.18 | 141.68 | 141.76 | 200807 |
| 2022-04-01 | 142.64 | 143.15 | 140.01 | 141.57 | 232100 |
| 2022-04-04 | 141.09 | 141.67 | 138.17 | 141.35 | 255755 |
| 2022-04-05 | 141.59 | 142.67 | 139.23 | 141.94 | 297006 |
| 2022-04-06 | 140.66 | 140.75 | 136.26 | 136.55 | 213133 |
| 2022-04-07 | 136.41 | 137.85 | 135.04 | 137.06 | 338222 |
| 2022-04-08 | 135.96 | 138.03 | 135.16 | 135.93 | 219529 |
| 2022-04-11 | 135.80 | 137.51 | 134.38 | 134.66 | 225199 |
| 2022-04-12 | 135.90 | 137.51 | 134.40 | 135.14 | 209908 |
| 2022-04-13 | 136.06 | 140.65 | 135.87 | 140.26 | 224126 |
| 2022-04-14 | 140.97 | 143.14 | 140.97 | 142.07 | 206344 |
| 2022-04-18 | 142.13 | 143.23 | 140.43 | 141.77 | 182299 |
| 2022-04-19 | 142.06 | 148.18 | 142.06 | 147.58 | 273511 |
| 2022-04-20 | 149.16 | 150.41 | 146.47 | 147.17 | 228874 |
| 2022-04-21 | 150.39 | 150.39 | 144.13 | 144.54 | 147754 |
| 2022-04-22 | 143.95 | 144.15 | 140.93 | 141.21 | 139868 |
| 2022-04-25 | 140.36 | 144.65 | 139.47 | 144.57 | 172321 |
| 2022-04-26 | 143.62 | 144.68 | 140.58 | 140.93 | 222737 |
| 2022-04-27 | 141.30 | 143.65 | 139.57 | 142.82 | 220165 |
| 2022-04-28 | 144.28 | 146.79 | 142.08 | 145.33 | 202016 |
| 2022-04-29 | 144.00 | 145.80 | 140.23 | 140.46 | 168007 |
| 2022-05-02 | 141.48 | 142.40 | 136.17 | 139.38 | 238474 |
| 2022-05-03 | 139.31 | 139.44 | 133.23 | 135.24 | 271090 |
| 2022-05-04 | 135.24 | 138.61 | 132.44 | 138.43 | 203945 |
| 2022-05-05 | 137.36 | 137.99 | 133.15 | 134.08 | 202786 |
| 2022-05-06 | 133.59 | 133.77 | 128.34 | 130.95 | 282028 |
| 2022-05-09 | 129.36 | 130.63 | 124.33 | 125.65 | 453937 |
| 2022-05-10 | 131.94 | 136.12 | 125.97 | 130.70 | 452981 |
| 2022-05-11 | 130.42 | 132.19 | 127.13 | 127.90 | 270494 |
| 2022-05-12 | 127.03 | 127.79 | 122.78 | 125.32 | 391022 |
| 2022-05-13 | 126.80 | 129.60 | 126.70 | 128.30 | 212710 |
| 2022-05-16 | 127.62 | 127.62 | 124.47 | 126.11 | 206316 |
| 2022-05-17 | 128.78 | 129.00 | 126.09 | 127.27 | 250912 |
| 2022-05-18 | 126.25 | 126.80 | 121.53 | 121.68 | 319660 |
| 2022-05-19 | 120.80 | 126.40 | 120.80 | 124.55 | 345632 |
| 2022-05-20 | 126.30 | 126.30 | 120.20 | 122.39 | 317260 |
| 2022-05-23 | 124.14 | 124.14 | 120.94 | 123.27 | 219358 |
| 2022-05-24 | 122.56 | 122.56 | 118.75 | 120.06 | 284214 |
| 2022-05-25 | 118.97 | 123.81 | 118.97 | 123.03 | 223330 |
| 2022-05-26 | 124.43 | 128.39 | 124.43 | 127.64 | 261034 |
| 2022-05-27 | 128.41 | 131.08 | 128.40 | 129.50 | 253331 |
| 2022-05-31 | 128.20 | 129.51 | 126.14 | 127.89 | 490985 |
| 2022-06-01 | 128.07 | 128.71 | 125.10 | 127.15 | 365232 |
| 2022-06-02 | 127.48 | 130.22 | 127.48 | 130.08 | 163765 |
| 2022-06-03 | 128.54 | 131.19 | 126.72 | 131.01 | 261474 |
| 2022-06-06 | 132.57 | 133.13 | 131.02 | 131.76 | 200454 |
| 2022-06-07 | 130.90 | 132.61 | 129.82 | 132.11 | 193100 |
| 2022-06-08 | 130.91 | 132.02 | 128.55 | 129.39 | 204653 |
| 2022-06-09 | 128.77 | 128.77 | 125.01 | 125.54 | 335757 |
| 2022-06-10 | 123.28 | 124.18 | 120.24 | 120.31 | 220457 |
| 2022-06-13 | 118.63 | 120.75 | 116.76 | 120.17 | 755128 |
| 2022-06-14 | 120.53 | 122.86 | 119.83 | 122.09 | 534351 |
| 2022-06-15 | 123.62 | 125.45 | 122.01 | 123.47 | 451803 |
| 2022-06-16 | 120.88 | 121.40 | 115.95 | 117.07 | 398867 |
| 2022-06-17 | 119.08 | 119.32 | 116.39 | 117.77 | 608557 |
| 2022-06-21 | 118.58 | 118.82 | 114.36 | 114.72 | 394166 |
| 2022-06-22 | 113.03 | 115.68 | 111.45 | 112.15 | 388430 |
| 2022-06-23 | 113.25 | 113.25 | 109.09 | 110.77 | 348335 |
| 2022-06-24 | 111.74 | 117.32 | 111.74 | 117.24 | 561855 |
| 2022-06-27 | 117.14 | 117.63 | 115.02 | 116.04 | 230014 |
| 2022-06-28 | 117.37 | 118.85 | 114.52 | 114.71 | 206965 |
| 2022-06-29 | 112.51 | 113.35 | 111.52 | 113.00 | 213515 |
| 2022-06-30 | 111.39 | 112.51 | 108.77 | 111.63 | 409073 |
| 2022-07-01 | 111.00 | 112.93 | 110.23 | 112.69 | 291036 |
| 2022-07-05 | 110.66 | 113.63 | 109.51 | 113.46 | 258473 |
| 2022-07-06 | 113.61 | 114.44 | 109.76 | 111.25 | 284349 |
| 2022-07-07 | 112.03 | 114.00 | 111.98 | 112.61 | 299385 |
| 2022-07-08 | 113.03 | 113.32 | 111.16 | 111.59 | 210039 |
| 2022-07-11 | 111.02 | 111.91 | 109.33 | 111.49 | 172544 |
| 2022-07-12 | 111.33 | 113.91 | 110.75 | 111.51 | 244352 |
| 2022-07-13 | 109.19 | 111.67 | 108.70 | 110.90 | 268898 |
| 2022-07-14 | 110.15 | 111.51 | 109.36 | 110.88 | 160298 |
| 2022-07-15 | 112.63 | 113.11 | 111.51 | 111.94 | 192918 |
| 2022-07-18 | 112.90 | 114.59 | 111.38 | 111.74 | 276315 |
| 2022-07-19 | 113.54 | 117.58 | 113.54 | 117.21 | 296343 |
| 2022-07-20 | 116.70 | 119.12 | 116.36 | 118.75 | 193921 |
| 2022-07-21 | 117.58 | 118.47 | 116.67 | 118.39 | 185876 |
| 2022-07-22 | 118.29 | 119.56 | 116.55 | 117.19 | 187918 |
| 2022-07-25 | 116.90 | 118.22 | 116.26 | 117.98 | 189267 |
| 2022-07-26 | 118.19 | 118.19 | 115.88 | 116.14 | 228246 |
| 2022-07-27 | 118.00 | 119.67 | 116.74 | 119.11 | 326615 |
| 2022-07-28 | 119.18 | 119.76 | 117.12 | 119.61 | 207539 |
| 2022-07-29 | 119.57 | 121.14 | 118.39 | 120.87 | 285212 |
| 2022-08-01 | 120.05 | 122.61 | 118.32 | 122.06 | 296209 |
| 2022-08-02 | 119.49 | 120.01 | 116.57 | 117.72 | 518477 |
| 2022-08-03 | 117.68 | 120.92 | 117.68 | 119.52 | 313746 |
| 2022-08-04 | 117.87 | 119.18 | 113.94 | 114.32 | 522271 |
| 2022-08-05 | 113.69 | 115.39 | 111.52 | 111.78 | 490750 |
| 2022-08-08 | 112.10 | 115.22 | 111.88 | 113.93 | 638348 |
| 2022-08-09 | 113.50 | 113.95 | 111.57 | 112.66 | 429102 |
| 2022-08-10 | 115.00 | 116.95 | 114.52 | 115.60 | 473691 |
| 2022-08-11 | 117.41 | 118.21 | 115.59 | 115.97 | 407150 |
| 2022-08-12 | 116.59 | 118.50 | 116.42 | 117.95 | 466469 |
| 2022-08-15 | 116.35 | 118.63 | 116.35 | 117.98 | 504997 |
| 2022-08-16 | 117.51 | 121.64 | 117.51 | 121.21 | 460396 |
| 2022-08-17 | 119.21 | 122.14 | 119.21 | 121.22 | 434538 |
| 2022-08-18 | 120.83 | 122.93 | 120.01 | 122.93 | 330128 |
| 2022-08-19 | 122.30 | 122.30 | 119.35 | 119.61 | 363405 |
| 2022-08-22 | 117.44 | 118.75 | 116.33 | 118.26 | 395589 |
| 2022-08-23 | 118.28 | 120.34 | 118.28 | 118.81 | 390542 |
| 2022-08-24 | 118.12 | 120.59 | 117.74 | 119.93 | 333115 |
| 2022-08-25 | 119.90 | 122.29 | 119.62 | 121.04 | 241191 |
| 2022-08-26 | 120.86 | 121.65 | 117.47 | 117.57 | 385473 |
| 2022-08-29 | 115.14 | 116.85 | 114.70 | 115.50 | 394383 |
| 2022-08-30 | 116.21 | 116.83 | 114.21 | 114.39 | 484480 |
| 2022-08-31 | 115.14 | 116.23 | 113.71 | 114.71 | 478474 |
| 2022-09-01 | 113.73 | 113.73 | 111.21 | 113.07 | 434021 |
| 2022-09-02 | 113.41 | 115.19 | 112.65 | 113.19 | 369821 |
| 2022-09-06 | 112.72 | 113.15 | 106.84 | 107.65 | 797301 |
| 2022-09-07 | 108.63 | 112.22 | 107.65 | 111.82 | 686153 |
| 2022-09-08 | 111.00 | 113.26 | 110.03 | 113.07 | 429015 |
| 2022-09-09 | 113.59 | 116.02 | 113.24 | 115.91 | 321908 |
| 2022-09-12 | 116.13 | 117.44 | 115.45 | 115.89 | 489423 |
| 2022-09-13 | 113.03 | 114.51 | 111.87 | 112.11 | 357094 |
| 2022-09-14 | 114.03 | 117.26 | 112.57 | 117.11 | 569359 |
| 2022-09-15 | 117.34 | 119.46 | 116.77 | 117.52 | 499336 |
| 2022-09-16 | 116.06 | 116.06 | 111.54 | 112.75 | 1527202 |
| 2022-09-19 | 111.71 | 115.57 | 111.71 | 114.26 | 385731 |
| 2022-09-20 | 113.76 | 114.49 | 111.29 | 112.38 | 453089 |
| 2022-09-21 | 111.66 | 113.20 | 108.09 | 109.14 | 499362 |
| 2022-09-22 | 108.69 | 108.89 | 106.29 | 106.41 | 468702 |
| 2022-09-23 | 105.11 | 106.66 | 104.44 | 106.22 | 525972 |
| 2022-09-26 | 106.48 | 107.70 | 104.15 | 104.22 | 464523 |
| 2022-09-27 | 106.14 | 108.59 | 105.06 | 105.64 | 412631 |
| 2022-09-28 | 106.15 | 111.66 | 105.86 | 110.83 | 398949 |
| 2022-09-29 | 109.08 | 110.89 | 107.77 | 109.87 | 556567 |
| 2022-09-30 | 108.97 | 111.85 | 108.19 | 109.52 | 461086 |
| 2022-10-03 | 111.07 | 113.66 | 108.45 | 112.35 | 499559 |
| 2022-10-04 | 113.99 | 116.10 | 113.93 | 115.03 | 323975 |
| 2022-10-05 | 113.42 | 116.14 | 113.42 | 115.96 | 380575 |
| 2022-10-06 | 115.35 | 117.25 | 115.35 | 116.80 | 493509 |
| 2022-10-07 | 115.59 | 115.75 | 112.83 | 114.19 | 469897 |
| 2022-10-10 | 114.23 | 115.55 | 113.05 | 115.22 | 534311 |
| 2022-10-11 | 115.38 | 118.07 | 114.32 | 116.65 | 1046527 |
| 2022-10-12 | 116.76 | 120.03 | 116.00 | 119.01 | 569449 |
| 2022-10-13 | 116.69 | 121.13 | 115.76 | 120.00 | 579294 |
| 2022-10-14 | 121.36 | 123.12 | 120.75 | 120.83 | 727785 |
| 2022-10-17 | 122.20 | 124.15 | 121.43 | 121.91 | 541898 |
| 2022-10-18 | 124.23 | 125.30 | 122.66 | 123.91 | 409511 |
| 2022-10-19 | 123.24 | 124.66 | 122.30 | 123.43 | 448722 |
| 2022-10-20 | 123.83 | 124.76 | 119.41 | 119.50 | 630511 |
| 2022-10-21 | 118.86 | 123.89 | 118.86 | 123.60 | 469997 |
| 2022-10-24 | 123.42 | 124.85 | 122.48 | 123.60 | 309066 |
| 2022-10-25 | 122.77 | 125.95 | 122.33 | 124.68 | 344804 |
| 2022-10-26 | 125.76 | 127.72 | 124.34 | 125.04 | 262259 |
| 2022-10-27 | 126.44 | 128.16 | 125.82 | 126.24 | 319724 |
| 2022-10-28 | 126.36 | 129.28 | 126.03 | 129.19 | 303009 |
| 2022-10-31 | 129.36 | 131.27 | 128.53 | 129.84 | 360158 |
| 2022-11-01 | 131.64 | 131.64 | 128.89 | 130.38 | 362925 |
| 2022-11-02 | 129.39 | 130.36 | 126.70 | 126.76 | 335054 |
| 2022-11-03 | 126.07 | 127.46 | 124.95 | 125.61 | 374829 |
| 2022-11-04 | 127.39 | 128.98 | 125.64 | 128.37 | 464207 |
| 2022-11-07 | 125.66 | 127.09 | 114.22 | 116.66 | 1289152 |
| 2022-11-08 | 117.21 | 118.15 | 114.53 | 116.02 | 802855 |
| 2022-11-09 | 114.62 | 117.63 | 114.50 | 114.92 | 458506 |
| 2022-11-10 | 118.24 | 120.82 | 117.45 | 119.92 | 549080 |
| 2022-11-11 | 121.29 | 123.99 | 120.94 | 122.41 | 446242 |
| 2022-11-14 | 121.71 | 122.40 | 120.06 | 120.51 | 441285 |
| 2022-11-15 | 122.76 | 123.38 | 120.51 | 121.97 | 463813 |
| 2022-11-16 | 121.14 | 123.43 | 120.68 | 122.60 | 392711 |
| 2022-11-17 | 121.19 | 121.71 | 120.22 | 120.65 | 249884 |
| 2022-11-18 | 122.50 | 123.12 | 120.85 | 122.46 | 237478 |
| 2022-11-21 | 122.96 | 123.21 | 121.55 | 121.75 | 226130 |
| 2022-11-22 | 121.41 | 122.63 | 121.09 | 122.50 | 293456 |
| 2022-11-23 | 122.95 | 122.99 | 119.77 | 119.91 | 341330 |
| 2022-11-25 | 120.61 | 122.25 | 120.19 | 120.44 | 160214 |
| 2022-11-28 | 119.53 | 120.16 | 118.53 | 119.34 | 260418 |
| 2022-11-29 | 119.80 | 121.85 | 119.44 | 121.29 | 418559 |
| 2022-11-30 | 120.13 | 123.22 | 119.67 | 123.22 | 384244 |
| 2022-12-01 | 123.81 | 124.51 | 122.64 | 123.51 | 287875 |
| 2022-12-02 | 122.09 | 123.06 | 121.30 | 121.90 | 352159 |
| 2022-12-05 | 119.13 | 120.49 | 118.71 | 118.72 | 272022 |
| 2022-12-06 | 118.79 | 118.94 | 116.43 | 117.76 | 317696 |
| 2022-12-07 | 116.88 | 117.93 | 116.57 | 116.68 | 350200 |
| 2022-12-08 | 117.81 | 119.79 | 117.72 | 119.73 | 281795 |
| 2022-12-09 | 119.93 | 120.85 | 119.60 | 120.05 | 237510 |
| 2022-12-12 | 120.00 | 121.33 | 119.39 | 120.57 | 319597 |
| 2022-12-13 | 122.70 | 122.99 | 118.93 | 119.63 | 360707 |
| 2022-12-14 | 119.34 | 120.07 | 117.16 | 117.82 | 402771 |
| 2022-12-15 | 116.43 | 117.19 | 115.27 | 116.34 | 389820 |
| 2022-12-16 | 115.41 | 115.71 | 113.69 | 114.58 | 857382 |
| 2022-12-19 | 114.91 | 114.91 | 112.21 | 112.67 | 316355 |
| 2022-12-20 | 112.24 | 113.57 | 112.07 | 112.40 | 292487 |
| 2022-12-21 | 112.39 | 113.20 | 110.46 | 112.44 | 379058 |
| 2022-12-22 | 111.69 | 111.96 | 109.79 | 111.39 | 301642 |
| 2022-12-23 | 111.38 | 112.93 | 111.10 | 112.18 | 211964 |
| 2022-12-27 | 112.06 | 112.77 | 111.13 | 111.50 | 286271 |
| 2022-12-28 | 111.87 | 112.26 | 109.49 | 109.52 | 234029 |
| 2022-12-29 | 110.23 | 112.39 | 110.23 | 111.77 | 259785 |
| 2022-12-30 | 111.25 | 112.77 | 110.68 | 112.64 | 329870 |
| 2023-01-03 | 113.51 | 113.51 | 109.87 | 110.13 | 447038 |
| 2023-01-04 | 110.80 | 113.00 | 110.80 | 112.23 | 228255 |
| 2023-01-05 | 111.21 | 113.19 | 110.52 | 111.97 | 366217 |
| 2023-01-06 | 113.22 | 115.32 | 112.68 | 114.90 | 258963 |
| 2023-01-09 | 114.28 | 116.46 | 114.28 | 114.55 | 295470 |
| 2023-01-10 | 114.77 | 114.77 | 112.60 | 114.05 | 339049 |
| 2023-01-11 | 114.55 | 118.53 | 114.55 | 118.21 | 358157 |
| 2023-01-12 | 119.15 | 120.80 | 118.11 | 119.97 | 373787 |
| 2023-01-13 | 119.09 | 120.14 | 118.96 | 119.95 | 238290 |
| 2023-01-17 | 120.18 | 123.42 | 119.95 | 122.43 | 375150 |
| 2023-01-18 | 122.78 | 124.01 | 120.66 | 120.66 | 286849 |
| 2023-01-19 | 120.23 | 122.16 | 119.67 | 121.51 | 240895 |
| 2023-01-20 | 121.96 | 124.11 | 121.73 | 123.91 | 288635 |
| 2023-01-23 | 124.23 | 126.19 | 123.29 | 125.89 | 288202 |
| 2023-01-24 | 126.24 | 126.72 | 123.75 | 124.05 | 363041 |
| 2023-01-25 | 122.68 | 125.23 | 122.02 | 124.78 | 278839 |
| 2023-01-26 | 124.90 | 125.90 | 123.89 | 124.25 | 397340 |
| 2023-01-27 | 123.99 | 125.02 | 123.48 | 124.08 | 339005 |
| 2023-01-30 | 123.55 | 124.41 | 121.64 | 121.68 | 380021 |
| 2023-01-31 | 122.16 | 122.97 | 121.49 | 122.89 | 303858 |
| 2023-02-01 | 122.87 | 124.46 | 121.68 | 123.86 | 305591 |
| 2023-02-02 | 124.93 | 126.60 | 124.03 | 125.28 | 211858 |
| 2023-02-03 | 124.40 | 126.11 | 124.16 | 125.66 | 181654 |
| 2023-02-06 | 125.29 | 125.66 | 124.17 | 124.90 | 220189 |
| 2023-02-07 | 123.72 | 125.78 | 121.30 | 125.58 | 371342 |
| 2023-02-08 | 125.45 | 125.74 | 124.14 | 124.98 | 310339 |
| 2023-02-09 | 126.20 | 127.16 | 124.23 | 124.29 | 221035 |
| 2023-02-10 | 123.29 | 123.67 | 120.95 | 121.61 | 308600 |
| 2023-02-13 | 122.00 | 124.74 | 121.42 | 123.91 | 307402 |
| 2023-02-14 | 123.56 | 126.25 | 122.77 | 125.73 | 539445 |
| 2023-02-15 | 126.03 | 130.97 | 125.12 | 130.01 | 697641 |
| 2023-02-16 | 128.45 | 128.45 | 123.25 | 123.58 | 786712 |
| 2023-02-17 | 122.67 | 122.95 | 121.33 | 122.85 | 371527 |
| 2023-02-21 | 122.47 | 122.47 | 119.85 | 119.86 | 339233 |
| 2023-02-22 | 120.74 | 121.07 | 119.52 | 119.66 | 370618 |
| 2023-02-23 | 119.59 | 120.93 | 118.85 | 120.17 | 263713 |
| 2023-02-24 | 118.24 | 119.06 | 117.75 | 119.03 | 293243 |
| 2023-02-27 | 120.15 | 120.15 | 118.09 | 118.50 | 342255 |
| 2023-02-28 | 117.79 | 119.29 | 117.54 | 118.36 | 331129 |
| 2023-03-01 | 118.30 | 120.05 | 117.72 | 119.78 | 347090 |
| 2023-03-02 | 119.84 | 124.30 | 119.60 | 123.71 | 349643 |
| 2023-03-03 | 124.57 | 124.64 | 122.94 | 124.47 | 255667 |
| 2023-03-06 | 124.48 | 126.10 | 124.48 | 125.42 | 269369 |
| 2023-03-07 | 125.40 | 127.29 | 122.73 | 123.45 | 277798 |
| 2023-03-08 | 123.67 | 123.78 | 120.99 | 121.82 | 252250 |
| 2023-03-09 | 121.73 | 121.76 | 118.23 | 118.35 | 291773 |
| 2023-03-10 | 117.74 | 119.85 | 116.24 | 117.58 | 296063 |
| 2023-03-13 | 115.25 | 116.12 | 114.26 | 114.49 | 404736 |
| 2023-03-14 | 116.09 | 116.81 | 112.66 | 113.88 | 414306 |
| 2023-03-15 | 112.10 | 112.30 | 110.13 | 112.15 | 420020 |
| 2023-03-16 | 113.76 | 116.41 | 112.52 | 116.28 | 625006 |
| 2023-03-17 | 116.05 | 116.92 | 114.57 | 115.36 | 468156 |
| 2023-03-20 | 116.01 | 118.79 | 116.01 | 117.58 | 389534 |
| 2023-03-21 | 119.42 | 119.96 | 118.25 | 118.68 | 449101 |
| 2023-03-22 | 117.90 | 119.85 | 117.23 | 117.23 | 436565 |
| 2023-03-23 | 117.44 | 118.35 | 112.64 | 113.05 | 495107 |
| 2023-03-24 | 112.48 | 112.95 | 110.88 | 112.57 | 291104 |
| 2023-03-27 | 113.81 | 113.81 | 111.91 | 112.58 | 365711 |
| 2023-03-28 | 112.05 | 113.59 | 111.83 | 112.69 | 290050 |
| 2023-03-29 | 113.66 | 114.92 | 113.09 | 114.27 | 215705 |
| 2023-03-30 | 114.35 | 115.93 | 114.35 | 115.24 | 239956 |
| 2023-03-31 | 116.20 | 117.63 | 116.20 | 117.19 | 283256 |
| 2023-04-03 | 116.97 | 117.93 | 116.74 | 117.61 | 322909 |
| 2023-04-04 | 117.97 | 118.17 | 116.93 | 118.09 | 343931 |
| 2023-04-05 | 117.93 | 118.53 | 117.20 | 117.59 | 489651 |
| 2023-04-06 | 118.11 | 119.07 | 116.05 | 118.85 | 730303 |
| 2023-04-10 | 117.87 | 120.12 | 117.87 | 118.87 | 271546 |
| 2023-04-11 | 119.40 | 121.61 | 119.14 | 120.45 | 518320 |
| 2023-04-12 | 120.94 | 121.44 | 119.86 | 120.20 | 575044 |
| 2023-04-13 | 121.07 | 122.90 | 120.38 | 122.55 | 239918 |
| 2023-04-14 | 122.28 | 123.52 | 121.74 | 122.78 | 214027 |
| 2023-04-17 | 123.26 | 123.83 | 122.48 | 123.79 | 296322 |
| 2023-04-18 | 124.20 | 126.42 | 124.19 | 126.39 | 348043 |
| 2023-04-19 | 126.15 | 128.34 | 126.12 | 127.66 | 283327 |
| 2023-04-20 | 127.18 | 128.27 | 126.51 | 127.28 | 206870 |
| 2023-04-21 | 128.02 | 129.07 | 126.99 | 128.94 | 293734 |
| 2023-04-24 | 128.81 | 129.60 | 127.91 | 128.33 | 270144 |
| 2023-04-25 | 127.65 | 128.10 | 126.80 | 126.93 | 477045 |
| 2023-04-26 | 127.13 | 127.94 | 122.64 | 123.31 | 673252 |
| 2023-04-27 | 123.60 | 125.96 | 123.09 | 125.93 | 484940 |
| 2023-04-28 | 125.62 | 127.95 | 125.53 | 127.52 | 264145 |
| 2023-05-01 | 127.43 | 129.89 | 127.38 | 128.05 | 367268 |
| 2023-05-02 | 128.22 | 128.98 | 126.21 | 128.38 | 284025 |
| 2023-05-03 | 129.07 | 130.80 | 128.91 | 129.07 | 304451 |
| 2023-05-04 | 128.67 | 129.43 | 127.43 | 127.99 | 431760 |
| 2023-05-05 | 129.56 | 130.30 | 127.69 | 129.27 | 337382 |
| 2023-05-08 | 129.67 | 130.80 | 128.71 | 129.79 | 525894 |
| 2023-05-09 | 131.49 | 131.49 | 122.54 | 126.00 | 991425 |
| 2023-05-10 | 126.20 | 126.38 | 120.69 | 122.08 | 728703 |
| 2023-05-11 | 121.54 | 122.20 | 120.34 | 121.94 | 445899 |
| 2023-05-12 | 122.44 | 123.16 | 121.53 | 121.87 | 331084 |
| 2023-05-15 | 122.29 | 123.17 | 121.42 | 122.83 | 416045 |
| 2023-05-16 | 122.41 | 122.97 | 121.87 | 121.94 | 402222 |
| 2023-05-17 | 122.61 | 124.01 | 122.06 | 123.05 | 391319 |
| 2023-05-18 | 122.43 | 124.00 | 121.32 | 122.44 | 493169 |
| 2023-05-19 | 122.44 | 122.50 | 119.62 | 120.16 | 753902 |
| 2023-05-22 | 119.98 | 120.21 | 118.16 | 118.82 | 392094 |
| 2023-05-23 | 118.00 | 120.40 | 111.05 | 113.40 | 2578262 |
| 2023-05-24 | 112.50 | 114.92 | 110.95 | 113.93 | 876815 |
| 2023-05-25 | 114.41 | 118.24 | 113.90 | 117.71 | 788815 |
| 2023-05-26 | 118.19 | 119.08 | 116.08 | 116.18 | 499546 |
| 2023-05-30 | 117.28 | 117.73 | 114.21 | 116.64 | 829473 |
| 2023-05-31 | 116.66 | 117.13 | 112.83 | 113.49 | 694704 |
| 2023-06-01 | 113.12 | 114.13 | 111.81 | 113.17 | 548753 |
| 2023-06-02 | 113.99 | 116.71 | 113.50 | 115.63 | 654601 |
| 2023-06-05 | 115.18 | 115.19 | 112.43 | 115.63 | 788644 |
| 2023-06-06 | 113.48 | 117.00 | 113.48 | 116.74 | 465533 |
| 2023-06-07 | 117.07 | 118.63 | 116.97 | 118.45 | 514168 |
| 2023-06-08 | 118.10 | 118.77 | 116.78 | 118.04 | 309558 |
| 2023-06-09 | 117.99 | 118.73 | 116.66 | 117.17 | 276416 |
| 2023-06-12 | 117.42 | 118.42 | 116.53 | 117.20 | 249000 |
| 2023-06-13 | 117.40 | 118.13 | 116.85 | 117.40 | 299769 |
| 2023-06-14 | 117.29 | 118.06 | 114.72 | 115.33 | 408029 |
| 2023-06-15 | 114.60 | 114.60 | 112.29 | 113.89 | 660286 |
| 2023-06-16 | 114.73 | 114.87 | 113.35 | 113.94 | 805225 |
| 2023-06-20 | 113.29 | 114.16 | 112.76 | 112.95 | 410413 |
| 2023-06-21 | 112.94 | 115.01 | 112.40 | 114.48 | 361469 |
| 2023-06-22 | 114.61 | 115.00 | 113.19 | 114.04 | 255672 |
| 2023-06-23 | 112.56 | 113.07 | 111.43 | 111.88 | 434874 |
| 2023-06-26 | 111.26 | 113.10 | 111.02 | 111.69 | 291826 |
| 2023-06-27 | 112.10 | 113.63 | 110.90 | 113.41 | 322801 |
| 2023-06-28 | 113.34 | 114.29 | 112.99 | 114.00 | 363370 |
| 2023-06-29 | 113.96 | 117.93 | 113.96 | 117.90 | 493100 |
| 2023-06-30 | 118.67 | 119.66 | 117.41 | 117.23 | 426652 |
| 2023-07-03 | 116.74 | 118.21 | 116.01 | 117.22 | 222538 |
| 2023-07-05 | 116.58 | 117.30 | 114.93 | 117.20 | 421534 |
| 2023-07-06 | 116.18 | 118.17 | 115.38 | 118.00 | 338611 |
| 2023-07-07 | 118.39 | 119.36 | 117.49 | 117.82 | 445545 |
| 2023-07-10 | 117.35 | 120.27 | 117.35 | 120.23 | 441610 |
| 2023-07-11 | 124.00 | 125.88 | 120.57 | 121.26 | 748005 |
| 2023-07-12 | 122.47 | 123.48 | 118.84 | 119.23 | 414420 |
| 2023-07-13 | 119.62 | 121.39 | 119.38 | 120.73 | 340155 |
| 2023-07-14 | 120.60 | 120.93 | 118.52 | 120.60 | 377279 |
| 2023-07-17 | 120.20 | 121.34 | 119.90 | 120.34 | 441956 |
| 2023-07-18 | 120.59 | 124.28 | 120.59 | 123.96 | 591421 |
| 2023-07-19 | 123.88 | 124.60 | 123.46 | 123.59 | 382175 |
| 2023-07-20 | 123.81 | 124.14 | 122.67 | 123.60 | 302604 |
| 2023-07-21 | 124.59 | 125.86 | 123.88 | 124.40 | 716629 |
| 2023-07-24 | 124.40 | 125.16 | 123.07 | 123.75 | 385992 |
| 2023-07-25 | 123.11 | 124.89 | 122.56 | 124.50 | 326334 |
| 2023-07-26 | 125.00 | 125.75 | 124.05 | 125.06 | 656276 |
| 2023-07-27 | 125.24 | 128.28 | 124.89 | 125.80 | 446218 |
| 2023-07-28 | 126.88 | 128.88 | 125.82 | 128.85 | 480614 |
| 2023-07-31 | 129.25 | 131.09 | 129.08 | 130.75 | 593084 |
| 2023-08-01 | 129.78 | 130.74 | 128.59 | 130.12 | 344364 |
| 2023-08-02 | 128.88 | 131.64 | 128.88 | 129.44 | 396370 |
| 2023-08-03 | 127.77 | 128.14 | 123.95 | 126.71 | 529478 |
| 2023-08-04 | 127.46 | 128.66 | 126.87 | 127.27 | 380001 |
| 2023-08-07 | 128.00 | 129.43 | 127.53 | 128.37 | 559771 |
| 2023-08-08 | 130.74 | 132.35 | 128.34 | 131.54 | 1079586 |
| 2023-08-09 | 131.55 | 133.44 | 131.51 | 133.07 | 518795 |
| 2023-08-10 | 133.46 | 136.02 | 133.28 | 134.30 | 657784 |
| 2023-08-11 | 133.63 | 135.05 | 133.33 | 133.98 | 406632 |
| 2023-08-14 | 133.71 | 134.38 | 132.44 | 133.31 | 463882 |
| 2023-08-15 | 133.12 | 134.68 | 133.06 | 133.79 | 338059 |
| 2023-08-16 | 133.34 | 134.70 | 133.28 | 134.01 | 450778 |
| 2023-08-17 | 134.82 | 134.82 | 130.58 | 130.64 | 429376 |
| 2023-08-18 | 130.24 | 131.92 | 130.24 | 131.16 | 372956 |
| 2023-08-21 | 131.54 | 131.54 | 127.30 | 127.77 | 481335 |
| 2023-08-22 | 128.16 | 128.48 | 126.39 | 128.23 | 408916 |
| 2023-08-23 | 128.28 | 128.57 | 126.94 | 127.58 | 345893 |
| 2023-08-24 | 127.15 | 128.60 | 125.68 | 125.92 | 386296 |
| 2023-08-25 | 126.59 | 127.01 | 125.31 | 125.57 | 245217 |
| 2023-08-28 | 125.89 | 127.79 | 125.89 | 126.80 | 746424 |
| 2023-08-29 | 126.50 | 129.88 | 126.50 | 129.78 | 373077 |
| 2023-08-30 | 130.32 | 130.39 | 128.53 | 128.61 | 308066 |
| 2023-08-31 | 128.61 | 129.15 | 126.87 | 126.90 | 436412 |
| 2023-09-01 | 128.07 | 128.18 | 127.24 | 127.91 | 327105 |
| 2023-09-05 | 127.72 | 129.02 | 126.23 | 127.73 | 454628 |
| 2023-09-06 | 127.05 | 129.04 | 126.94 | 128.99 | 358594 |
| 2023-09-07 | 128.57 | 128.85 | 126.70 | 127.32 | 310140 |
| 2023-09-08 | 127.80 | 130.45 | 127.58 | 129.72 | 331654 |
| 2023-09-11 | 130.47 | 130.73 | 127.96 | 128.19 | 350071 |
| 2023-09-12 | 128.07 | 128.53 | 126.17 | 126.17 | 340399 |
| 2023-09-13 | 126.05 | 126.64 | 123.97 | 124.14 | 370387 |
| 2023-09-14 | 124.83 | 126.59 | 124.25 | 126.48 | 337695 |
| 2023-09-15 | 126.27 | 127.33 | 124.84 | 125.43 | 704765 |
| 2023-09-18 | 125.69 | 126.13 | 124.95 | 125.24 | 607811 |
| 2023-09-19 | 124.98 | 125.32 | 123.35 | 123.61 | 466341 |
| 2023-09-20 | 123.90 | 125.02 | 123.68 | 123.72 | 303503 |
| 2023-09-21 | 122.70 | 122.91 | 120.42 | 120.42 | 276589 |
| 2023-09-22 | 120.92 | 122.14 | 120.77 | 121.24 | 296399 |
| 2023-09-25 | 121.40 | 123.03 | 120.85 | 121.27 | 344159 |
| 2023-09-26 | 120.86 | 121.71 | 119.90 | 119.97 | 313459 |
| 2023-09-27 | 120.72 | 121.23 | 118.92 | 120.27 | 267674 |
| 2023-09-28 | 120.37 | 123.85 | 120.01 | 123.06 | 286379 |
| 2023-09-29 | 123.64 | 123.93 | 121.49 | 122.51 | 379999 |
| 2023-10-02 | 122.17 | 123.18 | 120.60 | 121.37 | 442187 |
| 2023-10-03 | 120.83 | 121.08 | 118.48 | 118.73 | 400513 |
| 2023-10-04 | 118.98 | 121.11 | 118.98 | 120.29 | 362094 |
| 2023-10-05 | 120.07 | 120.74 | 119.37 | 120.18 | 274560 |
| 2023-10-06 | 119.41 | 120.99 | 118.29 | 119.47 | 331192 |
| 2023-10-09 | 118.00 | 121.45 | 115.96 | 121.33 | 440778 |
| 2023-10-10 | 122.00 | 125.30 | 121.85 | 124.05 | 366116 |
| 2023-10-11 | 124.24 | 124.88 | 122.41 | 124.30 | 281099 |
| 2023-10-12 | 124.21 | 124.42 | 122.79 | 124.09 | 283191 |
| 2023-10-13 | 123.95 | 124.74 | 122.40 | 122.76 | 258652 |
| 2023-10-16 | 123.75 | 125.56 | 123.75 | 124.90 | 240452 |
| 2023-10-17 | 119.56 | 121.20 | 115.46 | 116.37 | 3248276 |
| 2023-10-18 | 115.54 | 116.13 | 113.34 | 114.15 | 1159933 |
| 2023-10-19 | 115.04 | 116.90 | 114.48 | 115.32 | 702016 |
| 2023-10-20 | 115.29 | 115.47 | 113.01 | 113.04 | 582341 |
| 2023-10-23 | 112.24 | 114.60 | 112.24 | 113.58 | 571673 |
| 2023-10-24 | 114.12 | 115.77 | 113.38 | 114.09 | 436727 |
| 2023-10-25 | 113.78 | 114.82 | 112.20 | 112.57 | 633525 |
| 2023-10-26 | 113.18 | 113.48 | 110.82 | 110.85 | 1139295 |
| 2023-10-27 | 111.39 | 112.03 | 109.78 | 110.48 | 585097 |
| 2023-10-30 | 111.56 | 112.02 | 110.30 | 111.52 | 452353 |
| 2023-10-31 | 111.44 | 111.85 | 110.18 | 110.50 | 605129 |
| 2023-11-01 | 110.70 | 111.37 | 109.30 | 110.94 | 544301 |
| 2023-11-02 | 110.55 | 112.69 | 109.19 | 112.46 | 495884 |
| 2023-11-03 | 113.76 | 115.85 | 113.63 | 115.09 | 415014 |
| 2023-11-06 | 114.61 | 115.00 | 112.59 | 113.20 | 769712 |
| 2023-11-07 | 113.13 | 116.66 | 110.88 | 115.50 | 866237 |
| 2023-11-08 | 114.67 | 115.89 | 111.33 | 111.37 | 545484 |
| 2023-11-09 | 111.63 | 112.41 | 110.46 | 110.86 | 505329 |
| 2023-11-10 | 110.83 | 111.58 | 109.75 | 111.45 | 570681 |
| 2023-11-13 | 110.85 | 112.21 | 110.74 | 111.39 | 502497 |
| 2023-11-14 | 113.25 | 114.89 | 111.63 | 112.35 | 558881 |
| 2023-11-15 | 112.34 | 114.07 | 112.32 | 113.29 | 535441 |
| 2023-11-16 | 112.87 | 113.60 | 112.48 | 113.11 | 351515 |
| 2023-11-17 | 113.42 | 114.50 | 112.70 | 113.81 | 388468 |
| 2023-11-20 | 114.04 | 114.88 | 113.04 | 113.62 | 257520 |
| 2023-11-21 | 113.05 | 114.59 | 112.84 | 114.10 | 415366 |
| 2023-11-22 | 114.76 | 115.25 | 114.09 | 114.77 | 349585 |
| 2023-11-24 | 114.82 | 114.98 | 113.76 | 114.14 | 208761 |
| 2023-11-27 | 113.98 | 114.33 | 111.54 | 111.69 | 428374 |
| 2023-11-28 | 111.16 | 112.81 | 110.74 | 111.55 | 653674 |
| 2023-11-29 | 111.93 | 112.21 | 109.95 | 110.16 | 594156 |
| 2023-11-30 | 110.24 | 110.87 | 109.45 | 110.28 | 671896 |
| 2023-12-01 | 110.56 | 113.66 | 109.81 | 113.04 | 623237 |
| 2023-12-04 | 113.14 | 115.75 | 112.26 | 114.31 | 650377 |
| 2023-12-05 | 113.43 | 113.90 | 110.37 | 110.39 | 461960 |
| 2023-12-06 | 111.24 | 112.50 | 110.03 | 110.55 | 331945 |
| 2023-12-07 | 110.57 | 112.55 | 110.57 | 112.30 | 386692 |
| 2023-12-08 | 112.53 | 113.15 | 112.31 | 112.62 | 289299 |
| 2023-12-11 | 113.01 | 114.98 | 113.01 | 113.81 | 456811 |
| 2023-12-12 | 113.86 | 114.43 | 110.99 | 111.60 | 693362 |
| 2023-12-13 | 111.13 | 113.77 | 110.01 | 113.67 | 590003 |
| 2023-12-14 | 115.85 | 116.66 | 112.12 | 112.70 | 821212 |
| 2023-12-15 | 112.50 | 112.50 | 110.18 | 110.50 | 866887 |
| 2023-12-18 | 110.79 | 113.85 | 110.08 | 113.83 | 1004136 |
| 2023-12-19 | 114.23 | 115.59 | 112.18 | 112.89 | 768858 |
| 2023-12-20 | 112.60 | 112.71 | 110.36 | 110.99 | 592702 |
| 2023-12-21 | 111.88 | 112.90 | 111.01 | 112.81 | 527940 |
| 2023-12-22 | 112.77 | 114.33 | 111.94 | 114.07 | 430953 |
| 2023-12-26 | 114.05 | 114.62 | 113.12 | 113.26 | 447223 |
| 2023-12-27 | 113.35 | 113.71 | 111.63 | 113.04 | 481822 |
| 2023-12-28 | 112.96 | 113.28 | 112.37 | 112.66 | 298564 |
| 2023-12-29 | 112.79 | 114.11 | 112.63 | 113.30 | 405917 |
| 2024-01-02 | 111.12 | 115.22 | 111.12 | 114.06 | 626104 |
| 2024-01-03 | 112.89 | 114.30 | 112.23 | 112.83 | 532826 |
| 2024-01-04 | 113.12 | 115.06 | 112.84 | 114.61 | 493854 |
| 2024-01-05 | 114.59 | 116.99 | 114.22 | 114.62 | 694970 |
| 2024-01-08 | 114.38 | 117.17 | 114.38 | 117.07 | 513150 |
| 2024-01-09 | 115.58 | 116.59 | 115.10 | 115.54 | 363731 |
| 2024-01-10 | 115.79 | 117.58 | 115.40 | 117.55 | 423151 |
| 2024-01-11 | 117.49 | 117.59 | 116.24 | 117.12 | 409237 |
| 2024-01-12 | 117.58 | 117.58 | 115.89 | 116.14 | 406477 |
| 2024-01-16 | 115.36 | 115.79 | 114.40 | 114.50 | 504240 |
| 2024-01-17 | 113.58 | 114.80 | 113.46 | 114.15 | 349184 |
| 2024-01-18 | 114.69 | 116.55 | 114.43 | 116.10 | 340333 |
| 2024-01-19 | 116.25 | 117.26 | 115.98 | 117.00 | 343287 |
| 2024-01-22 | 117.78 | 117.78 | 115.55 | 116.04 | 455585 |
| 2024-01-23 | 116.66 | 118.31 | 116.06 | 118.15 | 542253 |
| 2024-01-24 | 118.86 | 118.86 | 117.52 | 118.35 | 426646 |
| 2024-01-25 | 119.60 | 122.11 | 118.92 | 121.26 | 538016 |
| 2024-01-26 | 121.55 | 122.11 | 120.99 | 121.56 | 387841 |
| 2024-01-29 | 121.30 | 122.66 | 120.13 | 122.50 | 438952 |
| 2024-01-30 | 122.30 | 123.98 | 122.25 | 123.34 | 400744 |
| 2024-01-31 | 123.30 | 123.45 | 121.03 | 121.12 | 437845 |
| 2024-02-01 | 121.66 | 122.08 | 119.95 | 121.75 | 356752 |
| 2024-02-02 | 121.45 | 122.54 | 120.03 | 122.13 | 222248 |
| 2024-02-05 | 121.24 | 121.46 | 119.67 | 120.29 | 306714 |
| 2024-02-06 | 120.41 | 121.86 | 119.56 | 120.99 | 318876 |
| 2024-02-07 | 120.85 | 122.44 | 120.21 | 121.76 | 287630 |
| 2024-02-08 | 122.61 | 122.79 | 121.38 | 122.45 | 298469 |
| 2024-02-09 | 121.99 | 122.20 | 120.64 | 120.82 | 327762 |
| 2024-02-12 | 120.70 | 122.09 | 120.70 | 120.93 | 438562 |
| 2024-02-13 | 119.03 | 119.03 | 116.79 | 117.43 | 500121 |
| 2024-02-14 | 118.32 | 118.77 | 117.06 | 118.30 | 422037 |
| 2024-02-15 | 118.44 | 120.02 | 118.38 | 118.74 | 424765 |
| 2024-02-16 | 117.76 | 119.27 | 117.23 | 117.39 | 712539 |
| 2024-02-20 | 117.00 | 119.35 | 113.95 | 114.10 | 798722 |
| 2024-02-21 | 113.72 | 114.41 | 112.13 | 114.03 | 689280 |
| 2024-02-22 | 114.88 | 114.88 | 112.43 | 114.19 | 599097 |
| 2024-02-23 | 113.85 | 114.00 | 111.90 | 112.84 | 603408 |
| 2024-02-26 | 112.65 | 112.87 | 110.76 | 112.06 | 501103 |
| 2024-02-27 | 112.38 | 113.15 | 111.95 | 112.17 | 433418 |
| 2024-02-28 | 111.68 | 113.39 | 111.15 | 113.22 | 293294 |
| 2024-02-29 | 113.47 | 113.78 | 111.43 | 111.94 | 579527 |
| 2024-03-01 | 111.25 | 111.88 | 109.35 | 109.83 | 548283 |
| 2024-03-04 | 109.79 | 110.83 | 109.01 | 109.60 | 530441 |
| 2024-03-05 | 108.95 | 115.69 | 108.91 | 114.71 | 1262474 |
| 2024-03-06 | 115.91 | 119.97 | 115.91 | 119.97 | 1128397 |
| 2024-03-07 | 120.11 | 121.22 | 119.48 | 120.99 | 825240 |
| 2024-03-08 | 121.29 | 122.74 | 121.03 | 121.03 | 702092 |
| 2024-03-11 | 131.00 | 133.54 | 125.57 | 127.77 | 2387592 |
| 2024-03-12 | 127.44 | 128.76 | 125.89 | 126.83 | 843383 |
| 2024-03-13 | 127.28 | 127.98 | 125.31 | 125.86 | 1036564 |
| 2024-03-14 | 126.35 | 127.49 | 125.20 | 126.91 | 821821 |
| 2024-03-15 | 126.80 | 129.28 | 126.51 | 128.96 | 912595 |
| 2024-03-18 | 129.32 | 129.48 | 127.58 | 128.19 | 847607 |
| 2024-03-19 | 128.75 | 129.67 | 128.33 | 128.87 | 499694 |
| 2024-03-20 | 128.90 | 130.92 | 128.32 | 130.02 | 392930 |
| 2024-03-21 | 130.15 | 130.74 | 129.42 | 130.05 | 491606 |
| 2024-03-22 | 130.48 | 130.94 | 126.95 | 127.18 | 498388 |
| 2024-03-25 | 127.26 | 128.35 | 124.84 | 125.04 | 639031 |
| 2024-03-26 | 126.01 | 126.12 | 124.89 | 125.26 | 457109 |
| 2024-03-27 | 126.15 | 128.15 | 125.95 | 127.90 | 544625 |
| 2024-03-28 | 127.99 | 128.98 | 126.07 | 126.06 | 551952 |
| 2024-04-01 | 126.12 | 126.17 | 123.63 | 123.71 | 505550 |
| 2024-04-02 | 122.50 | 123.15 | 119.69 | 119.84 | 598860 |
| 2024-04-03 | 119.17 | 119.93 | 118.60 | 118.90 | 539904 |
| 2024-04-04 | 119.85 | 121.60 | 119.26 | 120.69 | 645821 |
| 2024-04-05 | 120.21 | 122.44 | 120.10 | 122.16 | 611235 |
| 2024-04-08 | 122.36 | 124.61 | 122.36 | 124.54 | 757654 |
| 2024-04-09 | 125.28 | 126.60 | 124.84 | 126.22 | 770430 |
| 2024-04-10 | 125.28 | 126.65 | 124.60 | 126.17 | 552588 |
| 2024-04-11 | 126.28 | 127.05 | 122.85 | 124.84 | 571718 |
| 2024-04-12 | 123.50 | 123.93 | 121.21 | 121.77 | 671498 |
| 2024-04-15 | 123.23 | 124.08 | 118.96 | 119.29 | 602467 |
| 2024-04-16 | 118.91 | 120.06 | 118.35 | 118.40 | 394277 |
| 2024-04-17 | 118.98 | 119.48 | 116.91 | 117.33 | 468675 |
| 2024-04-18 | 117.76 | 117.76 | 116.43 | 117.07 | 548490 |
| 2024-04-19 | 116.01 | 117.01 | 115.20 | 116.35 | 525555 |
| 2024-04-22 | 117.26 | 117.99 | 115.71 | 116.91 | 598712 |
| 2024-04-23 | 116.72 | 117.84 | 116.66 | 117.14 | 479480 |
| 2024-04-24 | 117.61 | 120.61 | 117.07 | 119.06 | 591445 |
| 2024-04-25 | 118.05 | 120.54 | 116.93 | 118.95 | 609838 |
| 2024-04-26 | 117.95 | 119.99 | 117.73 | 119.05 | 566496 |
| 2024-04-29 | 119.28 | 121.16 | 118.98 | 119.49 | 587805 |
| 2024-04-30 | 118.82 | 119.36 | 117.33 | 118.26 | 664396 |
| 2024-05-01 | 117.88 | 120.87 | 117.88 | 119.12 | 606694 |
| 2024-05-02 | 120.43 | 120.44 | 119.13 | 120.01 | 518282 |
| 2024-05-03 | 120.85 | 121.41 | 120.36 | 120.70 | 538891 |
| 2024-05-06 | 121.31 | 121.81 | 120.87 | 121.65 | 501853 |
| 2024-05-07 | 121.74 | 123.09 | 121.74 | 122.14 | 810931 |
| 2024-05-08 | 121.98 | 123.49 | 115.47 | 115.70 | 1584444 |
| 2024-05-09 | 114.46 | 117.24 | 111.67 | 116.02 | 794472 |
| 2024-05-10 | 116.83 | 117.86 | 115.95 | 117.16 | 531979 |
| 2024-05-13 | 117.78 | 119.20 | 117.17 | 117.60 | 519702 |
| 2024-05-14 | 118.55 | 119.58 | 117.79 | 118.33 | 367957 |
| 2024-05-15 | 118.54 | 119.73 | 118.16 | 118.37 | 474811 |
| 2024-05-16 | 118.74 | 120.09 | 117.99 | 120.06 | 392924 |
| 2024-05-17 | 120.30 | 120.75 | 117.90 | 118.40 | 446626 |
| 2024-05-20 | 118.10 | 120.00 | 118.02 | 119.26 | 432656 |
| 2024-05-21 | 119.09 | 119.39 | 117.63 | 117.71 | 388948 |
| 2024-05-22 | 117.59 | 119.21 | 117.00 | 117.87 | 323293 |
| 2024-05-23 | 117.68 | 117.96 | 115.07 | 115.08 | 556875 |
| 2024-05-24 | 115.42 | 115.89 | 114.60 | 115.42 | 307706 |
| 2024-05-28 | 115.00 | 115.61 | 111.12 | 111.97 | 559546 |
| 2024-05-29 | 110.90 | 111.04 | 109.22 | 109.76 | 510754 |
| 2024-05-30 | 109.88 | 111.42 | 109.46 | 110.64 | 434825 |
| 2024-05-31 | 111.20 | 113.47 | 110.81 | 113.19 | 506394 |
| 2024-06-03 | 114.11 | 115.54 | 112.36 | 113.93 | 471928 |
| 2024-06-04 | 113.56 | 114.76 | 112.45 | 112.45 | 424186 |
| 2024-06-05 | 112.89 | 113.43 | 111.86 | 112.11 | 368364 |
| 2024-06-06 | 112.15 | 114.37 | 111.88 | 113.16 | 281837 |
| 2024-06-07 | 113.06 | 114.45 | 111.96 | 114.10 | 378777 |
| 2024-06-10 | 113.36 | 113.58 | 111.62 | 112.83 | 494758 |
| 2024-06-11 | 112.31 | 114.97 | 112.16 | 114.74 | 389480 |
| 2024-06-12 | 115.43 | 117.75 | 115.43 | 117.13 | 540239 |
| 2024-06-13 | 116.80 | 116.80 | 115.60 | 116.16 | 388708 |
| 2024-06-14 | 115.35 | 115.84 | 114.73 | 115.34 | 383610 |
| 2024-06-17 | 114.92 | 117.05 | 114.58 | 116.56 | 433776 |
| 2024-06-18 | 116.89 | 117.69 | 116.15 | 117.36 | 460089 |
| 2024-06-20 | 117.38 | 117.55 | 116.36 | 117.24 | 494536 |
| 2024-06-21 | 117.06 | 118.68 | 116.21 | 118.06 | 803122 |
| 2024-06-24 | 118.13 | 120.52 | 117.62 | 120.34 | 542179 |
| 2024-06-25 | 120.52 | 122.00 | 119.38 | 119.88 | 405279 |
| 2024-06-26 | 119.25 | 119.58 | 117.41 | 117.66 | 476820 |
| 2024-06-27 | 117.90 | 118.11 | 117.04 | 117.95 | 371607 |
| 2024-06-28 | 118.47 | 120.20 | 117.45 | 118.71 | 635035 |
| 2024-07-01 | 119.98 | 120.28 | 118.14 | 118.89 | 616510 |
| 2024-07-02 | 118.68 | 119.13 | 117.75 | 118.25 | 587829 |
| 2024-07-03 | 117.92 | 118.22 | 116.91 | 117.65 | 327577 |
| 2024-07-05 | 117.70 | 118.89 | 116.92 | 118.67 | 505546 |
| 2024-07-08 | 118.91 | 120.18 | 116.75 | 117.06 | 419011 |
| 2024-07-09 | 117.00 | 119.73 | 116.13 | 118.64 | 480789 |
| 2024-07-10 | 119.18 | 121.56 | 118.69 | 121.18 | 404172 |
| 2024-07-11 | 121.97 | 123.69 | 121.73 | 123.15 | 507533 |
| 2024-07-12 | 123.42 | 126.45 | 123.38 | 125.56 | 477475 |
| 2024-07-15 | 126.38 | 128.46 | 125.98 | 128.06 | 711452 |
| 2024-07-16 | 128.94 | 132.73 | 128.94 | 132.47 | 886927 |
| 2024-07-17 | 131.87 | 134.44 | 130.01 | 130.53 | 904136 |
| 2024-07-18 | 129.51 | 133.11 | 128.99 | 129.43 | 682592 |
| 2024-07-19 | 127.37 | 128.59 | 126.25 | 127.44 | 462114 |
| 2024-07-22 | 128.22 | 128.76 | 125.77 | 126.53 | 340326 |
| 2024-07-23 | 127.02 | 129.29 | 126.17 | 126.36 | 420674 |
| 2024-07-24 | 125.65 | 127.20 | 121.90 | 121.94 | 513627 |
| 2024-07-25 | 121.85 | 127.16 | 120.54 | 126.13 | 469028 |
| 2024-07-26 | 127.35 | 129.55 | 126.08 | 128.16 | 504976 |
| 2024-07-29 | 128.00 | 129.94 | 127.61 | 129.66 | 313833 |
| 2024-07-30 | 130.18 | 131.98 | 129.50 | 131.47 | 361342 |
| 2024-07-31 | 130.23 | 130.75 | 126.52 | 127.45 | 423699 |
| 2024-08-01 | 127.19 | 127.19 | 124.27 | 125.85 | 510329 |
| 2024-08-02 | 121.73 | 127.24 | 120.61 | 127.00 | 690845 |
| 2024-08-05 | 123.65 | 126.80 | 122.91 | 124.97 | 497941 |
| 2024-08-06 | 125.41 | 127.56 | 124.68 | 125.61 | 398528 |
| 2024-08-07 | 125.73 | 125.99 | 122.40 | 123.78 | 632283 |
| 2024-08-08 | 123.37 | 125.04 | 118.55 | 121.30 | 914440 |
| 2024-08-09 | 120.98 | 122.73 | 119.13 | 121.28 | 633370 |
| 2024-08-12 | 121.54 | 122.04 | 119.86 | 120.24 | 329845 |
| 2024-08-13 | 120.68 | 120.94 | 118.07 | 118.17 | 453013 |
| 2024-08-14 | 118.21 | 120.38 | 117.81 | 119.32 | 377893 |
| 2024-08-15 | 120.97 | 124.07 | 120.23 | 123.46 | 317935 |
| 2024-08-16 | 123.61 | 124.26 | 123.10 | 123.70 | 346732 |
| 2024-08-19 | 123.94 | 125.00 | 123.65 | 124.32 | 204349 |
| 2024-08-20 | 124.06 | 124.12 | 121.98 | 122.59 | 256017 |
| 2024-08-21 | 123.25 | 125.56 | 122.51 | 125.29 | 331052 |
| 2024-08-22 | 125.64 | 126.28 | 124.80 | 125.43 | 219985 |
| 2024-08-23 | 126.00 | 128.39 | 125.62 | 127.02 | 303733 |
| 2024-08-26 | 128.06 | 128.34 | 125.23 | 125.56 | 276706 |
| 2024-08-27 | 125.56 | 127.24 | 125.08 | 126.85 | 203537 |
| 2024-08-28 | 126.27 | 127.11 | 125.68 | 126.79 | 232396 |
| 2024-08-29 | 127.71 | 129.06 | 126.36 | 127.79 | 246865 |
| 2024-08-30 | 128.29 | 128.50 | 126.46 | 127.59 | 295065 |
| 2024-09-03 | 128.11 | 128.67 | 126.05 | 126.40 | 455150 |
| 2024-09-04 | 125.42 | 127.04 | 124.31 | 125.89 | 321312 |
| 2024-09-05 | 126.27 | 126.27 | 123.70 | 124.23 | 214869 |
| 2024-09-06 | 124.66 | 125.90 | 122.67 | 122.91 | 247060 |
| 2024-09-09 | 122.92 | 123.90 | 121.76 | 122.38 | 380265 |
| 2024-09-10 | 122.59 | 122.59 | 119.26 | 120.98 | 373973 |
| 2024-09-11 | 120.85 | 121.23 | 118.96 | 120.93 | 249727 |
| 2024-09-12 | 120.90 | 122.78 | 120.14 | 122.39 | 235012 |
| 2024-09-13 | 122.74 | 126.03 | 122.74 | 125.09 | 353005 |
| 2024-09-16 | 125.93 | 127.45 | 124.40 | 125.30 | 268858 |
| 2024-09-17 | 126.03 | 127.51 | 125.04 | 127.24 | 285338 |
| 2024-09-18 | 126.84 | 129.27 | 126.84 | 127.58 | 311583 |
| 2024-09-19 | 129.51 | 130.74 | 128.56 | 130.74 | 375412 |
| 2024-09-20 | 130.46 | 130.87 | 129.11 | 130.03 | 695027 |
| 2024-09-23 | 130.43 | 131.11 | 129.25 | 130.67 | 243743 |
| 2024-09-24 | 131.37 | 133.82 | 131.09 | 133.72 | 248377 |
| 2024-09-25 | 134.09 | 134.09 | 128.56 | 129.16 | 233888 |
| 2024-09-26 | 130.30 | 132.57 | 130.20 | 132.40 | 265148 |
| 2024-09-27 | 133.68 | 134.29 | 132.17 | 132.77 | 170839 |
| 2024-09-30 | 132.71 | 132.71 | 129.75 | 130.01 | 232132 |
| 2024-10-01 | 130.26 | 130.88 | 128.53 | 129.55 | 341576 |
| 2024-10-02 | 129.69 | 131.95 | 129.57 | 131.16 | 330793 |
| 2024-10-03 | 130.10 | 130.10 | 127.44 | 129.73 | 177978 |
| 2024-10-04 | 131.15 | 132.98 | 130.60 | 132.16 | 222062 |
| 2024-10-07 | 132.13 | 132.79 | 128.35 | 128.70 | 261111 |
| 2024-10-08 | 128.39 | 130.67 | 127.78 | 130.32 | 295982 |
| 2024-10-09 | 129.92 | 133.32 | 129.92 | 132.29 | 157456 |
| 2024-10-10 | 132.05 | 133.46 | 131.51 | 133.42 | 180691 |
| 2024-10-11 | 133.83 | 135.50 | 132.68 | 133.70 | 421413 |
| 2024-10-14 | 135.00 | 135.00 | 133.51 | 134.30 | 212727 |
| 2024-10-15 | 134.60 | 135.39 | 133.19 | 133.59 | 258673 |
| 2024-10-16 | 134.50 | 135.94 | 134.25 | 134.88 | 271894 |
| 2024-10-17 | 136.00 | 136.00 | 134.10 | 134.15 | 212947 |
| 2024-10-18 | 133.48 | 136.28 | 133.48 | 134.75 | 192797 |
| 2024-10-21 | 136.41 | 136.57 | 134.74 | 136.20 | 283558 |
| 2024-10-22 | 136.23 | 136.83 | 134.59 | 136.09 | 199142 |
| 2024-10-23 | 134.95 | 135.13 | 130.87 | 131.93 | 423686 |
| 2024-10-24 | 132.37 | 142.55 | 132.36 | 141.35 | 772073 |
| 2024-10-25 | 141.61 | 142.42 | 139.92 | 141.49 | 257337 |
| 2024-10-28 | 141.78 | 143.69 | 140.61 | 140.84 | 335073 |
| 2024-10-29 | 140.70 | 141.21 | 139.56 | 141.00 | 350655 |
| 2024-10-30 | 141.03 | 141.23 | 139.93 | 140.30 | 246193 |
| 2024-10-31 | 139.82 | 141.56 | 139.04 | 139.51 | 469290 |
| 2024-11-01 | 140.01 | 140.62 | 137.82 | 138.76 | 449389 |
| 2024-11-04 | 145.49 | 149.75 | 138.04 | 140.25 | 756390 |
| 2024-11-05 | 140.54 | 142.40 | 139.00 | 139.46 | 434735 |
| 2024-11-06 | 148.08 | 148.56 | 142.86 | 144.48 | 696281 |
| 2024-11-07 | 142.83 | 144.59 | 142.83 | 143.98 | 365459 |
| 2024-11-08 | 143.96 | 146.18 | 143.96 | 144.91 | 302238 |
| 2024-11-11 | 146.36 | 146.52 | 144.17 | 145.01 | 487863 |
| 2024-11-12 | 144.20 | 145.10 | 142.05 | 144.34 | 537460 |
| 2024-11-13 | 143.81 | 146.23 | 143.44 | 144.86 | 264147 |
| 2024-11-14 | 145.45 | 147.42 | 143.97 | 144.19 | 210479 |
| 2024-11-15 | 143.50 | 146.85 | 143.08 | 146.23 | 555972 |
| 2024-11-18 | 144.99 | 147.05 | 144.41 | 145.98 | 394759 |
| 2024-11-19 | 145.13 | 146.32 | 143.91 | 145.73 | 180933 |
| 2024-11-20 | 145.24 | 146.73 | 144.51 | 146.54 | 167005 |
| 2024-11-21 | 147.47 | 149.70 | 146.27 | 149.30 | 202635 |
| 2024-11-22 | 149.37 | 150.36 | 149.22 | 149.64 | 223900 |
| 2024-11-25 | 150.66 | 153.81 | 150.03 | 152.73 | 423991 |
| 2024-11-26 | 152.07 | 153.56 | 150.16 | 151.80 | 274566 |
| 2024-11-27 | 151.33 | 152.55 | 150.42 | 150.61 | 318167 |
| 2024-11-29 | 150.60 | 153.19 | 149.84 | 151.24 | 172467 |
| 2024-12-02 | 150.58 | 152.06 | 149.93 | 150.59 | 224360 |
| 2024-12-03 | 150.69 | 151.28 | 149.70 | 149.74 | 203823 |
| 2024-12-04 | 148.76 | 150.89 | 148.00 | 150.89 | 227040 |
| 2024-12-05 | 150.58 | 151.61 | 148.57 | 149.00 | 299809 |
| 2024-12-06 | 149.80 | 150.13 | 147.32 | 148.24 | 281504 |
| 2024-12-09 | 148.11 | 150.26 | 142.84 | 143.42 | 310946 |
| 2024-12-10 | 143.86 | 145.48 | 142.12 | 144.02 | 218925 |
| 2024-12-11 | 144.59 | 146.57 | 143.20 | 145.59 | 273480 |
| 2024-12-12 | 145.95 | 148.30 | 145.95 | 146.40 | 157504 |
| 2024-12-13 | 146.36 | 147.43 | 145.90 | 146.45 | 140161 |
| 2024-12-16 | 144.62 | 146.70 | 143.67 | 145.13 | 279369 |
| 2024-12-17 | 144.99 | 146.78 | 143.70 | 145.23 | 298664 |
| 2024-12-18 | 145.31 | 145.62 | 139.87 | 140.16 | 205063 |
| 2024-12-19 | 141.91 | 143.93 | 140.40 | 140.70 | 251760 |
| 2024-12-20 | 140.52 | 142.41 | 140.40 | 141.58 | 702259 |
| 2024-12-23 | 142.93 | 142.93 | 138.52 | 139.72 | 237769 |
| 2024-12-24 | 139.72 | 141.42 | 139.29 | 140.71 | 105833 |
| 2024-12-26 | 141.58 | 142.39 | 139.97 | 141.27 | 175953 |
| 2024-12-27 | 140.22 | 141.58 | 139.54 | 140.82 | 152810 |
| 2024-12-30 | 139.18 | 142.34 | 138.29 | 141.22 | 241746 |
| 2024-12-31 | 141.38 | 142.70 | 141.12 | 141.69 | 296918 |
| 2025-01-02 | 142.29 | 144.35 | 141.00 | 141.67 | 349425 |
| 2025-01-03 | 142.62 | 143.85 | 140.74 | 143.30 | 355720 |
| 2025-01-06 | 144.56 | 144.84 | 141.22 | 141.34 | 378313 |
| 2025-01-07 | 141.71 | 142.67 | 139.13 | 140.24 | 252221 |
| 2025-01-08 | 138.98 | 141.58 | 138.98 | 140.42 | 287890 |
| 2025-01-10 | 139.00 | 141.59 | 138.94 | 140.92 | 224171 |
| 2025-01-13 | 139.70 | 142.88 | 138.82 | 142.86 | 371295 |
| 2025-01-14 | 142.30 | 143.92 | 140.08 | 140.88 | 406623 |
| 2025-01-15 | 143.00 | 143.97 | 140.70 | 141.97 | 321211 |
| 2025-01-16 | 141.65 | 143.56 | 140.51 | 142.55 | 278629 |
| 2025-01-17 | 143.12 | 144.02 | 141.65 | 141.74 | 240471 |
| 2025-01-21 | 142.14 | 144.85 | 140.92 | 144.08 | 307749 |
| 2025-01-22 | 143.69 | 145.84 | 143.34 | 145.31 | 226291 |
| 2025-01-23 | 145.00 | 146.60 | 142.58 | 145.68 | 375755 |
| 2025-01-24 | 145.51 | 146.84 | 144.49 | 145.94 | 297242 |
| 2025-01-27 | 146.28 | 149.35 | 146.28 | 147.84 | 290201 |
| 2025-01-28 | 147.38 | 149.80 | 146.99 | 148.79 | 243122 |
| 2025-01-29 | 149.04 | 149.22 | 147.15 | 147.30 | 486132 |
| 2025-01-30 | 148.32 | 149.77 | 146.48 | 147.65 | 347876 |
| 2025-01-31 | 147.57 | 149.53 | 146.80 | 147.33 | 271718 |
| 2025-02-03 | 144.94 | 150.56 | 144.45 | 148.97 | 427264 |
| 2025-02-04 | 148.89 | 151.27 | 147.68 | 150.23 | 372679 |
| 2025-02-05 | 150.73 | 152.53 | 149.95 | 151.15 | 231039 |
| 2025-02-06 | 151.90 | 155.98 | 151.90 | 155.97 | 397272 |
| 2025-02-07 | 156.25 | 156.25 | 153.52 | 154.24 | 331378 |
| 2025-02-10 | 154.82 | 154.82 | 151.08 | 151.58 | 236801 |
| 2025-02-11 | 150.61 | 152.62 | 149.41 | 151.35 | 319254 |
| 2025-02-12 | 150.38 | 152.65 | 149.83 | 152.65 | 307107 |
| 2025-02-13 | 152.99 | 152.99 | 146.54 | 146.93 | 453000 |
| 2025-02-14 | 148.32 | 149.26 | 145.84 | 145.90 | 437136 |
| 2025-02-18 | 145.93 | 149.40 | 144.99 | 149.19 | 441339 |
| 2025-02-19 | 147.81 | 148.46 | 146.15 | 147.69 | 472692 |
| 2025-02-20 | 155.06 | 157.86 | 146.06 | 152.28 | 910201 |
| 2025-02-21 | 152.83 | 155.07 | 148.27 | 150.42 | 560250 |
| 2025-02-24 | 151.21 | 153.11 | 148.48 | 150.33 | 423721 |
| 2025-02-25 | 151.17 | 151.17 | 147.29 | 148.16 | 464136 |
| 2025-02-26 | 148.89 | 148.98 | 146.00 | 146.44 | 417271 |
| 2025-02-27 | 146.99 | 148.02 | 142.82 | 143.27 | 501686 |
| 2025-02-28 | 135.93 | 144.41 | 135.93 | 143.29 | 828790 |
| 2025-03-03 | 143.39 | 145.92 | 142.72 | 144.07 | 412265 |
| 2025-03-04 | 142.57 | 145.04 | 140.38 | 144.40 | 510714 |
| 2025-03-05 | 144.40 | 146.12 | 141.96 | 144.07 | 436152 |
| 2025-03-06 | 143.05 | 145.07 | 141.53 | 142.23 | 351515 |
| 2025-03-07 | 141.51 | 145.44 | 140.68 | 145.12 | 541766 |
| 2025-03-10 | 144.07 | 147.51 | 142.73 | 144.54 | 669634 |
| 2025-03-11 | 144.16 | 144.16 | 133.20 | 133.21 | 651837 |
| 2025-03-12 | 133.45 | 134.19 | 129.60 | 130.07 | 538212 |
| 2025-03-13 | 130.40 | 131.07 | 127.07 | 127.89 | 449921 |
| 2025-03-14 | 128.70 | 130.37 | 128.19 | 130.28 | 396479 |
| 2025-03-17 | 130.00 | 132.85 | 129.52 | 132.38 | 495925 |
| 2025-03-18 | 131.33 | 132.09 | 130.00 | 130.90 | 269801 |
| 2025-03-19 | 131.23 | 132.92 | 130.68 | 131.86 | 398062 |
| 2025-03-20 | 130.51 | 131.81 | 129.65 | 130.02 | 374823 |
| 2025-03-21 | 128.69 | 130.29 | 125.35 | 129.52 | 583744 |
| 2025-03-24 | 132.68 | 132.95 | 130.61 | 131.47 | 419774 |
| 2025-03-25 | 132.39 | 133.06 | 131.54 | 132.48 | 365226 |
| 2025-03-26 | 132.92 | 133.50 | 131.63 | 133.16 | 318381 |
| 2025-03-27 | 131.81 | 133.87 | 130.08 | 133.52 | 308350 |
| 2025-03-28 | 132.86 | 132.86 | 130.39 | 131.59 | 305252 |
| 2025-03-31 | 130.34 | 134.50 | 129.53 | 132.49 | 475078 |
| 2025-04-01 | 132.48 | 134.02 | 130.30 | 132.74 | 458907 |
| 2025-04-02 | 131.71 | 134.34 | 131.58 | 134.00 | 441498 |
| 2025-04-03 | 130.96 | 131.39 | 127.05 | 128.48 | 568180 |
| 2025-04-04 | 125.91 | 128.34 | 123.00 | 123.41 | 666243 |
| 2025-04-07 | 119.88 | 125.33 | 116.78 | 118.99 | 671389 |
| 2025-04-08 | 122.30 | 123.31 | 116.37 | 117.49 | 532281 |
| 2025-04-09 | 116.20 | 129.84 | 116.20 | 128.89 | 555928 |
| 2025-04-10 | 125.79 | 126.10 | 121.01 | 122.99 | 427594 |
| 2025-04-11 | 122.70 | 126.81 | 121.24 | 124.87 | 370544 |
| 2025-04-14 | 129.97 | 129.97 | 124.99 | 126.46 | 519467 |
| 2025-04-15 | 126.77 | 127.99 | 125.49 | 125.75 | 436702 |
| 2025-04-16 | 124.33 | 126.21 | 122.55 | 123.52 | 351410 |
| 2025-04-17 | 124.79 | 125.57 | 123.77 | 123.95 | 211252 |
| 2025-04-21 | 122.89 | 123.51 | 120.06 | 120.80 | 296768 |
| 2025-04-22 | 120.82 | 123.78 | 120.36 | 122.46 | 644303 |
| 2025-04-23 | 125.58 | 127.44 | 124.15 | 124.48 | 425460 |
| 2025-04-24 | 124.29 | 126.91 | 122.44 | 126.19 | 305565 |
| 2025-04-25 | 125.86 | 125.95 | 124.13 | 125.30 | 230179 |
| 2025-04-28 | 125.78 | 127.18 | 124.81 | 125.76 | 393574 |
| 2025-04-29 | 125.16 | 127.70 | 124.00 | 126.83 | 393107 |
| 2025-04-30 | 125.46 | 126.11 | 122.79 | 126.11 | 397118 |
| 2025-05-01 | 126.50 | 127.56 | 125.53 | 125.68 | 449100 |
| 2025-05-02 | 127.41 | 129.67 | 126.16 | 129.19 | 442563 |
| 2025-05-05 | 128.36 | 129.67 | 126.86 | 126.93 | 375020 |
| 2025-05-06 | 126.80 | 126.96 | 124.99 | 125.51 | 469325 |
| 2025-05-07 | 126.50 | 127.28 | 125.46 | 125.78 | 506366 |
| 2025-05-08 | 121.61 | 126.10 | 118.20 | 120.93 | 147058 |
