(July 1, 2024)
52-Week Low
(March 28, 2025)
52-Week High
(March 28, 2025)
All-Time High
(June 30, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1996-06-28 | 3.21 | 4.06 | 3.17 | 4.00 | 32794356 |
| 1996-07-01 | 3.92 | 4.08 | 3.42 | 4.08 | 6322482 |
| 1996-07-02 | 4.08 | 4.08 | 3.63 | 3.63 | 4494972 |
| 1996-07-03 | 3.58 | 3.63 | 3.25 | 3.38 | 3989796 |
| 1996-07-05 | 3.31 | 3.38 | 3.08 | 3.23 | 1314534 |
| 1996-07-08 | 3.21 | 3.25 | 3.13 | 3.15 | 1790910 |
| 1996-07-09 | 3.21 | 3.23 | 2.94 | 2.98 | 1761510 |
| 1996-07-10 | 2.94 | 2.96 | 2.81 | 2.85 | 1659516 |
| 1996-07-11 | 2.81 | 2.85 | 2.67 | 2.67 | 1023546 |
| 1996-07-12 | 2.75 | 2.90 | 2.67 | 2.90 | 1082946 |
| 1996-07-15 | 2.90 | 2.90 | 2.50 | 2.54 | 1161540 |
| 1996-07-16 | 2.50 | 2.54 | 2.21 | 2.52 | 1831104 |
| 1996-07-17 | 2.63 | 2.92 | 2.63 | 2.75 | 1265334 |
| 1996-07-18 | 2.79 | 3.33 | 2.75 | 3.13 | 1325334 |
| 1996-07-19 | 3.17 | 3.17 | 2.98 | 3.04 | 409776 |
| 1996-07-22 | 3.04 | 3.04 | 2.88 | 2.92 | 254982 |
| 1996-07-23 | 2.96 | 3.00 | 2.38 | 2.42 | 2222886 |
| 1996-07-24 | 2.38 | 2.56 | 2.27 | 2.48 | 1270734 |
| 1996-07-25 | 2.54 | 2.63 | 2.52 | 2.63 | 737958 |
| 1996-07-26 | 2.67 | 2.75 | 2.58 | 2.75 | 391776 |
| 1996-07-29 | 2.71 | 2.77 | 2.54 | 2.58 | 216588 |
| 1996-07-30 | 2.60 | 2.65 | 2.54 | 2.58 | 292782 |
| 1996-07-31 | 2.58 | 2.67 | 2.54 | 2.67 | 154188 |
| 1996-08-01 | 2.67 | 3.04 | 2.60 | 3.04 | 803958 |
| 1996-08-02 | 3.21 | 3.79 | 3.21 | 3.73 | 3110244 |
| 1996-08-05 | 3.83 | 4.04 | 3.81 | 3.96 | 1887504 |
| 1996-08-06 | 3.92 | 3.96 | 3.63 | 3.67 | 866952 |
| 1996-08-07 | 3.63 | 3.75 | 3.63 | 3.67 | 555570 |
| 1996-08-08 | 3.71 | 3.96 | 3.71 | 3.85 | 662364 |
| 1996-08-09 | 3.92 | 4.52 | 3.85 | 4.31 | 2149692 |
| 1996-08-12 | 4.42 | 4.69 | 4.40 | 4.69 | 1681716 |
| 1996-08-13 | 4.65 | 4.67 | 4.35 | 4.44 | 557970 |
| 1996-08-14 | 4.38 | 4.63 | 4.38 | 4.42 | 448176 |
| 1996-08-15 | 4.42 | 4.46 | 4.08 | 4.10 | 684564 |
| 1996-08-16 | 4.17 | 4.17 | 4.10 | 4.17 | 271782 |
| 1996-08-19 | 4.13 | 4.17 | 3.94 | 3.94 | 208188 |
| 1996-08-20 | 3.94 | 3.98 | 3.79 | 3.92 | 262782 |
| 1996-08-21 | 3.92 | 3.92 | 3.79 | 3.79 | 332982 |
| 1996-08-22 | 3.75 | 4.06 | 3.75 | 4.02 | 652764 |
| 1996-08-23 | 4.04 | 4.23 | 4.04 | 4.21 | 403776 |
| 1996-08-26 | 4.17 | 4.25 | 4.06 | 4.15 | 245988 |
| 1996-08-27 | 4.25 | 4.40 | 4.21 | 4.40 | 707964 |
| 1996-08-28 | 4.38 | 4.46 | 4.33 | 4.33 | 232788 |
| 1996-08-29 | 4.35 | 4.35 | 4.23 | 4.25 | 209388 |
| 1996-08-30 | 4.25 | 4.25 | 4.08 | 4.08 | 185988 |
| 1996-09-03 | 4.02 | 4.08 | 3.94 | 4.00 | 384576 |
| 1996-09-04 | 4.00 | 4.13 | 3.92 | 4.13 | 858552 |
| 1996-09-05 | 4.15 | 4.23 | 4.08 | 4.19 | 357582 |
| 1996-09-06 | 4.19 | 4.31 | 4.19 | 4.25 | 488976 |
| 1996-09-09 | 4.31 | 4.31 | 4.15 | 4.25 | 445776 |
| 1996-09-10 | 4.31 | 4.48 | 4.27 | 4.46 | 260382 |
| 1996-09-11 | 4.42 | 4.54 | 4.42 | 4.54 | 511170 |
| 1996-09-12 | 4.48 | 4.63 | 4.48 | 4.60 | 413976 |
| 1996-09-13 | 4.75 | 4.79 | 4.67 | 4.71 | 469176 |
| 1996-09-16 | 4.69 | 4.90 | 4.69 | 4.83 | 254982 |
| 1996-09-17 | 4.83 | 4.92 | 4.75 | 4.92 | 568770 |
| 1996-09-18 | 4.85 | 4.92 | 4.83 | 4.88 | 310782 |
| 1996-09-19 | 4.83 | 4.88 | 4.77 | 4.88 | 493170 |
| 1996-09-20 | 4.83 | 4.96 | 4.83 | 4.96 | 212388 |
| 1996-09-23 | 4.90 | 5.21 | 4.88 | 5.10 | 357582 |
| 1996-09-24 | 5.21 | 5.42 | 5.10 | 5.42 | 784158 |
| 1996-09-25 | 5.40 | 5.96 | 4.79 | 5.02 | 4722360 |
| 1996-09-26 | 5.13 | 5.38 | 5.06 | 5.19 | 1452522 |
| 1996-09-27 | 5.50 | 5.50 | 5.29 | 5.42 | 955752 |
| 1996-09-30 | 5.48 | 5.67 | 5.42 | 5.63 | 770358 |
| 1996-10-01 | 5.65 | 5.71 | 5.42 | 5.58 | 981546 |
| 1996-10-02 | 5.58 | 5.63 | 5.48 | 5.54 | 517770 |
| 1996-10-03 | 5.58 | 5.60 | 5.52 | 5.60 | 342582 |
| 1996-10-04 | 5.60 | 5.69 | 5.52 | 5.60 | 422976 |
| 1996-10-07 | 5.56 | 5.69 | 5.56 | 5.63 | 257982 |
| 1996-10-08 | 5.67 | 5.73 | 5.42 | 5.48 | 734358 |
| 1996-10-09 | 5.60 | 5.73 | 5.56 | 5.63 | 746358 |
| 1996-10-10 | 5.69 | 6.04 | 5.65 | 5.85 | 1114740 |
| 1996-10-11 | 5.88 | 5.88 | 5.63 | 5.67 | 299982 |
| 1996-10-14 | 5.63 | 5.88 | 5.63 | 5.77 | 824958 |
| 1996-10-15 | 5.88 | 6.00 | 5.79 | 5.92 | 409176 |
| 1996-10-16 | 6.00 | 6.00 | 5.88 | 5.90 | 476376 |
| 1996-10-17 | 5.90 | 5.92 | 5.71 | 5.73 | 746358 |
| 1996-10-18 | 5.71 | 5.73 | 5.54 | 5.54 | 610764 |
| 1996-10-21 | 5.58 | 5.58 | 4.96 | 5.04 | 950352 |
| 1996-10-22 | 4.98 | 5.02 | 4.46 | 4.56 | 1419528 |
| 1996-10-23 | 4.63 | 5.27 | 4.58 | 5.25 | 2093892 |
| 1996-10-24 | 5.23 | 5.33 | 5.00 | 5.15 | 560370 |
| 1996-10-25 | 5.08 | 5.29 | 5.08 | 5.15 | 418776 |
| 1996-10-28 | 5.15 | 5.21 | 4.90 | 4.90 | 236988 |
| 1996-10-29 | 4.83 | 4.98 | 4.63 | 4.94 | 593970 |
| 1996-10-30 | 4.96 | 5.08 | 4.65 | 4.77 | 719364 |
| 1996-10-31 | 4.79 | 4.79 | 4.50 | 4.58 | 820758 |
| 1996-11-01 | 4.56 | 5.00 | 4.50 | 4.96 | 628164 |
| 1996-11-04 | 5.00 | 5.19 | 4.94 | 5.06 | 1122540 |
| 1996-11-05 | 4.92 | 4.92 | 4.17 | 4.27 | 3852402 |
| 1996-11-06 | 4.38 | 4.42 | 4.23 | 4.25 | 1650516 |
| 1996-11-07 | 4.25 | 4.25 | 3.81 | 3.94 | 2045898 |
| 1996-11-08 | 3.98 | 3.98 | 3.79 | 3.85 | 1123740 |
| 1996-11-11 | 3.90 | 3.92 | 3.58 | 3.73 | 907152 |
| 1996-11-12 | 3.75 | 3.92 | 3.68 | 3.83 | 2410674 |
| 1996-11-13 | 3.85 | 3.92 | 3.83 | 3.90 | 781758 |
| 1996-11-14 | 3.92 | 4.29 | 3.89 | 4.29 | 2185686 |
| 1996-11-15 | 4.38 | 4.48 | 4.13 | 4.17 | 2036898 |
| 1996-11-18 | 4.13 | 4.13 | 3.88 | 3.96 | 1457322 |
| 1996-11-19 | 3.96 | 3.98 | 3.71 | 3.71 | 1457922 |
| 1996-11-20 | 3.75 | 3.88 | 3.67 | 3.77 | 756558 |
| 1996-11-21 | 3.71 | 3.88 | 3.69 | 3.73 | 450576 |
| 1996-11-22 | 3.79 | 3.79 | 3.65 | 3.65 | 423576 |
| 1996-11-25 | 3.88 | 4.31 | 3.83 | 4.04 | 2539668 |
| 1996-11-26 | 4.06 | 4.08 | 3.96 | 4.00 | 2155692 |
| 1996-11-27 | 4.00 | 4.04 | 3.75 | 3.75 | 613764 |
| 1996-11-29 | 3.83 | 3.83 | 3.73 | 3.79 | 259182 |
| 1996-12-02 | 3.79 | 3.79 | 3.56 | 3.56 | 1020546 |
| 1996-12-03 | 3.60 | 3.69 | 3.58 | 3.64 | 955752 |
| 1996-12-04 | 3.63 | 3.67 | 3.46 | 3.54 | 580770 |
| 1996-12-05 | 3.54 | 3.79 | 3.50 | 3.77 | 527370 |
| 1996-12-06 | 3.58 | 3.63 | 3.48 | 3.63 | 410376 |
| 1996-12-09 | 3.67 | 3.67 | 3.54 | 3.56 | 335382 |
| 1996-12-10 | 3.54 | 3.56 | 3.15 | 3.31 | 989946 |
| 1996-12-11 | 3.31 | 3.54 | 3.29 | 3.42 | 446976 |
| 1996-12-12 | 3.46 | 3.50 | 3.27 | 3.27 | 574170 |
| 1996-12-13 | 3.25 | 3.25 | 2.92 | 3.06 | 960552 |
| 1996-12-16 | 3.15 | 3.21 | 3.08 | 3.10 | 601170 |
| 1996-12-17 | 3.10 | 3.13 | 2.90 | 3.00 | 906552 |
| 1996-12-18 | 3.00 | 3.00 | 2.60 | 2.75 | 3406026 |
| 1996-12-19 | 2.75 | 2.92 | 2.75 | 2.85 | 1845504 |
| 1996-12-20 | 2.85 | 2.85 | 2.77 | 2.77 | 818358 |
| 1996-12-23 | 2.88 | 2.92 | 2.75 | 2.85 | 968352 |
| 1996-12-24 | 2.85 | 2.88 | 2.77 | 2.84 | 968352 |
| 1996-12-26 | 2.85 | 3.25 | 2.83 | 3.17 | 632964 |
| 1996-12-27 | 3.19 | 3.67 | 3.19 | 3.60 | 2087892 |
| 1996-12-30 | 3.65 | 3.75 | 3.42 | 3.67 | 1298334 |
| 1996-12-31 | 3.77 | 3.79 | 3.63 | 3.63 | 449976 |
| 1997-01-02 | 3.60 | 3.67 | 3.38 | 3.44 | 320982 |
| 1997-01-03 | 3.44 | 3.63 | 3.44 | 3.56 | 1442928 |
| 1997-01-06 | 3.58 | 3.58 | 3.42 | 3.44 | 572370 |
| 1997-01-07 | 3.48 | 3.50 | 3.44 | 3.50 | 646764 |
| 1997-01-08 | 3.46 | 3.71 | 3.44 | 3.64 | 1206540 |
| 1997-01-09 | 3.65 | 3.65 | 3.46 | 3.52 | 400176 |
| 1997-01-10 | 3.44 | 3.54 | 3.40 | 3.52 | 1216134 |
| 1997-01-13 | 3.58 | 3.58 | 3.46 | 3.46 | 896952 |
| 1997-01-14 | 3.52 | 3.56 | 3.44 | 3.54 | 1486722 |
| 1997-01-15 | 3.54 | 3.54 | 3.42 | 3.42 | 605370 |
| 1997-01-16 | 3.48 | 3.48 | 3.19 | 3.29 | 1391328 |
| 1997-01-17 | 3.29 | 3.29 | 3.23 | 3.27 | 2402880 |
| 1997-01-20 | 3.27 | 3.27 | 3.15 | 3.15 | 358182 |
| 1997-01-21 | 3.17 | 3.19 | 3.15 | 3.15 | 476376 |
| 1997-01-22 | 3.15 | 3.19 | 3.08 | 3.19 | 255582 |
| 1997-01-23 | 3.23 | 3.35 | 3.17 | 3.31 | 1638516 |
| 1997-01-24 | 3.31 | 3.31 | 3.15 | 3.17 | 425376 |
| 1997-01-27 | 3.15 | 3.19 | 3.13 | 3.15 | 414576 |
| 1997-01-28 | 3.17 | 3.38 | 3.17 | 3.29 | 860352 |
| 1997-01-29 | 3.38 | 3.50 | 3.33 | 3.48 | 1233534 |
| 1997-01-30 | 4.15 | 4.69 | 4.13 | 4.60 | 9717114 |
| 1997-01-31 | 4.69 | 4.71 | 4.40 | 4.46 | 2390280 |
| 1997-02-03 | 4.44 | 4.46 | 4.17 | 4.23 | 1101540 |
| 1997-02-04 | 4.21 | 4.56 | 4.06 | 4.48 | 1659516 |
| 1997-02-05 | 4.44 | 4.77 | 4.42 | 4.46 | 2240286 |
| 1997-02-06 | 4.50 | 4.58 | 4.38 | 4.40 | 529170 |
| 1997-02-07 | 4.44 | 4.50 | 4.35 | 4.40 | 367182 |
| 1997-02-10 | 4.25 | 4.27 | 3.71 | 3.90 | 1157340 |
| 1997-02-11 | 4.02 | 4.02 | 3.81 | 3.88 | 343782 |
| 1997-02-12 | 3.96 | 3.98 | 3.79 | 3.79 | 335982 |
| 1997-02-13 | 3.81 | 3.90 | 3.81 | 3.85 | 549570 |
| 1997-02-14 | 3.81 | 4.13 | 3.81 | 4.13 | 466776 |
| 1997-02-18 | 4.29 | 4.50 | 4.27 | 4.46 | 1285734 |
| 1997-02-19 | 4.50 | 4.52 | 4.21 | 4.25 | 578370 |
| 1997-02-20 | 4.23 | 4.25 | 4.04 | 4.10 | 453576 |
| 1997-02-21 | 4.06 | 4.21 | 3.85 | 3.93 | 1227534 |
| 1997-02-24 | 3.90 | 3.90 | 3.63 | 3.67 | 1207140 |
| 1997-02-25 | 3.63 | 3.63 | 3.31 | 3.38 | 976746 |
| 1997-02-26 | 3.38 | 3.46 | 3.17 | 3.27 | 1285134 |
| 1997-02-27 | 3.23 | 3.33 | 3.10 | 3.17 | 1742310 |
| 1997-02-28 | 3.19 | 3.25 | 2.83 | 2.98 | 2269686 |
| 1997-03-03 | 2.98 | 3.02 | 2.94 | 2.98 | 1242534 |
| 1997-03-04 | 3.10 | 3.10 | 2.92 | 2.96 | 1337328 |
| 1997-03-05 | 3.02 | 3.29 | 3.00 | 3.15 | 2929050 |
| 1997-03-06 | 3.23 | 3.31 | 3.21 | 3.25 | 573570 |
| 1997-03-07 | 3.31 | 3.31 | 3.10 | 3.15 | 758358 |
| 1997-03-10 | 3.10 | 3.35 | 3.10 | 3.27 | 833958 |
| 1997-03-11 | 3.29 | 3.46 | 3.27 | 3.38 | 831558 |
| 1997-03-12 | 3.42 | 3.42 | 3.33 | 3.35 | 707964 |
| 1997-03-13 | 3.35 | 3.42 | 3.29 | 3.30 | 411576 |
| 1997-03-14 | 3.33 | 3.33 | 3.29 | 3.31 | 135588 |
| 1997-03-17 | 3.31 | 3.31 | 3.04 | 3.08 | 728364 |
| 1997-03-18 | 3.08 | 3.13 | 3.06 | 3.06 | 303582 |
| 1997-03-19 | 3.04 | 3.04 | 2.71 | 2.71 | 712764 |
| 1997-03-20 | 2.83 | 3.29 | 2.75 | 3.19 | 1738710 |
| 1997-03-21 | 3.35 | 3.54 | 3.29 | 3.48 | 1612116 |
| 1997-03-24 | 3.48 | 3.60 | 3.21 | 3.54 | 1657716 |
| 1997-03-25 | 3.60 | 3.65 | 3.44 | 3.46 | 667164 |
| 1997-03-26 | 3.46 | 3.50 | 3.42 | 3.50 | 362982 |
| 1997-03-27 | 3.58 | 3.65 | 3.48 | 3.48 | 914352 |
| 1997-03-31 | 3.52 | 3.52 | 3.42 | 3.42 | 225588 |
| 1997-04-01 | 3.42 | 3.42 | 3.02 | 3.24 | 695964 |
| 1997-04-02 | 3.23 | 3.25 | 2.94 | 3.08 | 956952 |
| 1997-04-03 | 3.08 | 3.46 | 3.08 | 3.44 | 1091940 |
| 1997-04-04 | 3.48 | 3.79 | 3.44 | 3.65 | 990546 |
| 1997-04-07 | 3.65 | 3.73 | 3.48 | 3.48 | 1033146 |
| 1997-04-08 | 3.52 | 3.58 | 3.48 | 3.58 | 464976 |
| 1997-04-09 | 3.65 | 3.69 | 3.50 | 3.56 | 506970 |
| 1997-04-10 | 3.52 | 3.63 | 3.35 | 3.38 | 954552 |
| 1997-04-11 | 3.23 | 3.33 | 3.10 | 3.27 | 772158 |
| 1997-04-14 | 3.27 | 3.27 | 3.17 | 3.25 | 381576 |
| 1997-04-15 | 3.27 | 3.42 | 3.27 | 3.35 | 755958 |
| 1997-04-16 | 3.35 | 3.35 | 3.23 | 3.27 | 167388 |
| 1997-04-17 | 3.29 | 3.29 | 3.23 | 3.25 | 85194 |
| 1997-04-18 | 3.27 | 3.35 | 3.23 | 3.24 | 833958 |
| 1997-04-21 | 3.31 | 3.52 | 3.25 | 3.40 | 1093140 |
| 1997-04-22 | 3.38 | 3.40 | 3.06 | 3.15 | 1192740 |
| 1997-04-23 | 3.15 | 3.19 | 3.15 | 3.19 | 1111140 |
| 1997-04-24 | 3.19 | 3.19 | 3.13 | 3.19 | 376776 |
| 1997-04-25 | 3.19 | 3.50 | 3.10 | 3.50 | 991146 |
| 1997-04-28 | 3.42 | 3.67 | 3.42 | 3.52 | 1438728 |
| 1997-04-29 | 3.63 | 3.67 | 3.58 | 3.60 | 782958 |
| 1997-04-30 | 3.63 | 3.94 | 3.58 | 3.94 | 2499474 |
| 1997-05-01 | 4.40 | 4.42 | 3.50 | 4.08 | 6997446 |
| 1997-05-02 | 4.08 | 4.08 | 3.92 | 4.00 | 1679916 |
| 1997-05-05 | 3.98 | 4.21 | 3.92 | 4.18 | 4544772 |
| 1997-05-06 | 4.19 | 4.52 | 4.19 | 4.42 | 13112940 |
| 1997-05-07 | 4.44 | 4.46 | 4.38 | 4.40 | 3494220 |
| 1997-05-08 | 4.38 | 4.50 | 4.33 | 4.50 | 3196638 |
| 1997-05-09 | 4.54 | 4.79 | 4.52 | 4.65 | 3100044 |
| 1997-05-12 | 4.65 | 4.83 | 4.63 | 4.75 | 1954698 |
| 1997-05-13 | 4.73 | 4.85 | 4.73 | 4.81 | 1827504 |
| 1997-05-14 | 4.83 | 5.00 | 4.81 | 4.98 | 1667916 |
| 1997-05-15 | 4.98 | 5.35 | 4.98 | 5.31 | 1934898 |
| 1997-05-16 | 5.29 | 5.29 | 4.75 | 5.00 | 3710814 |
| 1997-05-19 | 4.96 | 5.00 | 4.90 | 4.95 | 475776 |
| 1997-05-20 | 4.75 | 5.00 | 4.75 | 4.85 | 2071692 |
| 1997-05-21 | 4.92 | 4.96 | 4.85 | 4.94 | 1133340 |
| 1997-05-22 | 4.92 | 5.08 | 4.90 | 4.92 | 1880904 |
| 1997-05-23 | 4.90 | 4.94 | 4.79 | 4.92 | 835758 |
| 1997-05-27 | 4.88 | 5.31 | 4.88 | 5.31 | 2107092 |
| 1997-05-28 | 5.31 | 5.33 | 5.19 | 5.23 | 949152 |
| 1997-05-29 | 5.23 | 5.25 | 4.71 | 4.73 | 2239686 |
| 1997-05-30 | 4.48 | 4.71 | 4.35 | 4.67 | 2606268 |
| 1997-06-02 | 4.75 | 4.83 | 4.70 | 4.75 | 466776 |
| 1997-06-03 | 4.58 | 4.58 | 4.38 | 4.44 | 761958 |
| 1997-06-04 | 4.44 | 4.54 | 4.33 | 4.54 | 855552 |
| 1997-06-05 | 4.54 | 4.79 | 4.50 | 4.69 | 1030146 |
| 1997-06-06 | 4.67 | 4.75 | 4.63 | 4.67 | 185988 |
| 1997-06-09 | 4.67 | 4.69 | 4.60 | 4.67 | 226188 |
| 1997-06-10 | 4.63 | 4.65 | 4.29 | 4.33 | 1214334 |
| 1997-06-11 | 4.29 | 4.38 | 4.10 | 4.23 | 589770 |
| 1997-06-12 | 4.25 | 4.60 | 4.21 | 4.60 | 996546 |
| 1997-06-13 | 4.60 | 4.60 | 4.31 | 4.33 | 322182 |
| 1997-06-16 | 4.33 | 4.58 | 4.29 | 4.42 | 1004946 |
| 1997-06-17 | 4.40 | 4.58 | 4.40 | 4.51 | 1120140 |
| 1997-06-18 | 4.46 | 4.75 | 4.46 | 4.60 | 1357128 |
| 1997-06-19 | 4.65 | 4.65 | 4.40 | 4.42 | 1093740 |
| 1997-06-20 | 4.40 | 4.52 | 4.40 | 4.43 | 372576 |
| 1997-06-23 | 4.44 | 4.44 | 4.21 | 4.29 | 593370 |
| 1997-06-24 | 4.33 | 4.44 | 4.25 | 4.33 | 1320534 |
| 1997-06-25 | 4.33 | 4.35 | 4.23 | 4.27 | 652164 |
| 1997-06-26 | 4.23 | 4.23 | 4.08 | 4.17 | 1510122 |
| 1997-06-27 | 4.23 | 4.25 | 3.67 | 4.00 | 6674664 |
| 1997-06-30 | 4.00 | 4.00 | 3.79 | 3.90 | 2791056 |
| 1997-07-01 | 3.92 | 3.92 | 3.63 | 3.83 | 1803510 |
| 1997-07-02 | 3.83 | 4.27 | 3.83 | 4.14 | 2516874 |
| 1997-07-03 | 4.19 | 4.23 | 4.15 | 4.23 | 1691310 |
| 1997-07-07 | 4.25 | 4.56 | 4.25 | 4.48 | 2171286 |
| 1997-07-08 | 4.50 | 4.77 | 4.48 | 4.73 | 2236686 |
| 1997-07-09 | 4.71 | 4.88 | 4.69 | 4.83 | 1379328 |
| 1997-07-10 | 4.79 | 4.83 | 4.60 | 4.77 | 1694910 |
| 1997-07-11 | 4.77 | 4.77 | 4.63 | 4.69 | 1523322 |
| 1997-07-14 | 4.65 | 4.69 | 4.58 | 4.67 | 616764 |
| 1997-07-15 | 4.63 | 4.69 | 4.63 | 4.69 | 254382 |
| 1997-07-16 | 4.65 | 5.00 | 4.65 | 4.96 | 1372128 |
| 1997-07-17 | 4.88 | 4.92 | 4.63 | 4.65 | 1283334 |
| 1997-07-18 | 4.66 | 4.67 | 4.54 | 4.60 | 1010346 |
| 1997-07-21 | 4.60 | 4.67 | 4.60 | 4.63 | 1365528 |
| 1997-07-22 | 4.63 | 4.77 | 4.60 | 4.69 | 583770 |
| 1997-07-23 | 4.67 | 4.69 | 4.56 | 4.56 | 3313632 |
| 1997-07-24 | 4.60 | 4.63 | 4.56 | 4.56 | 1186740 |
| 1997-07-25 | 4.58 | 4.67 | 4.52 | 4.66 | 2959650 |
| 1997-07-28 | 4.67 | 4.88 | 4.67 | 4.83 | 1621716 |
| 1997-07-29 | 4.83 | 4.95 | 4.71 | 4.90 | 2492274 |
| 1997-07-30 | 5.19 | 5.51 | 4.83 | 4.92 | 6107694 |
| 1997-07-31 | 4.94 | 4.94 | 4.50 | 4.50 | 4437378 |
| 1997-08-01 | 4.54 | 4.58 | 4.35 | 4.42 | 2012298 |
| 1997-08-04 | 4.43 | 4.43 | 4.00 | 4.04 | 1846104 |
| 1997-08-05 | 4.29 | 4.49 | 4.13 | 4.40 | 11616018 |
| 1997-08-06 | 4.38 | 4.46 | 4.33 | 4.40 | 1329534 |
| 1997-08-07 | 4.40 | 4.41 | 4.21 | 4.33 | 1391928 |
| 1997-08-08 | 4.31 | 4.31 | 4.08 | 4.13 | 4525572 |
| 1997-08-11 | 4.19 | 4.19 | 3.96 | 4.06 | 2402280 |
| 1997-08-12 | 4.06 | 4.08 | 3.92 | 3.94 | 1520322 |
| 1997-08-13 | 3.96 | 4.08 | 3.67 | 3.77 | 2820456 |
| 1997-08-14 | 3.81 | 3.90 | 3.79 | 3.88 | 7880604 |
| 1997-08-15 | 3.88 | 3.88 | 3.83 | 3.85 | 727764 |
| 1997-08-18 | 3.85 | 3.88 | 3.77 | 3.83 | 1091940 |
| 1997-08-19 | 4.00 | 4.04 | 3.88 | 3.94 | 12442776 |
| 1997-08-20 | 3.94 | 4.19 | 3.92 | 4.19 | 15049044 |
| 1997-08-21 | 4.29 | 4.42 | 4.23 | 4.27 | 9454926 |
| 1997-08-22 | 4.13 | 4.32 | 4.08 | 4.23 | 2861856 |
| 1997-08-25 | 4.27 | 4.31 | 4.15 | 4.21 | 1741710 |
| 1997-08-26 | 4.21 | 4.23 | 4.10 | 4.17 | 1960098 |
| 1997-08-27 | 4.15 | 4.19 | 4.13 | 4.15 | 1259934 |
| 1997-08-28 | 4.15 | 4.17 | 4.13 | 4.15 | 1777710 |
| 1997-08-29 | 4.13 | 4.33 | 4.13 | 4.29 | 3078444 |
| 1997-09-02 | 4.35 | 4.71 | 4.29 | 4.63 | 5022348 |
| 1997-09-03 | 4.65 | 4.83 | 4.43 | 4.52 | 2702862 |
| 1997-09-04 | 4.48 | 4.58 | 4.48 | 4.56 | 1814304 |
| 1997-09-05 | 4.60 | 4.75 | 4.60 | 4.71 | 2072292 |
| 1997-09-08 | 4.75 | 4.75 | 4.60 | 4.65 | 1295334 |
| 1997-09-09 | 4.65 | 4.67 | 4.40 | 4.50 | 969552 |
| 1997-09-10 | 4.50 | 4.50 | 4.31 | 4.40 | 1041546 |
| 1997-09-11 | 4.31 | 4.58 | 4.19 | 4.52 | 1687116 |
| 1997-09-12 | 4.58 | 4.58 | 4.42 | 4.44 | 1034946 |
| 1997-09-15 | 4.52 | 4.52 | 4.31 | 4.35 | 353382 |
| 1997-09-16 | 4.38 | 4.44 | 4.33 | 4.34 | 642564 |
| 1997-09-17 | 4.31 | 4.40 | 4.25 | 4.33 | 1153740 |
| 1997-09-18 | 4.40 | 4.67 | 4.35 | 4.56 | 1216734 |
| 1997-09-19 | 4.58 | 4.89 | 4.56 | 4.88 | 3826008 |
| 1997-09-22 | 4.81 | 4.85 | 4.65 | 4.66 | 2232486 |
| 1997-09-23 | 4.67 | 4.81 | 4.66 | 4.75 | 2571468 |
| 1997-09-24 | 4.73 | 4.88 | 4.73 | 4.83 | 1288134 |
| 1997-09-25 | 4.83 | 5.04 | 4.77 | 4.77 | 2428674 |
| 1997-09-26 | 4.83 | 4.98 | 4.77 | 4.88 | 1771710 |
| 1997-09-29 | 4.92 | 5.04 | 4.88 | 5.00 | 1016946 |
| 1997-09-30 | 5.06 | 5.23 | 5.00 | 5.17 | 3714414 |
| 1997-10-01 | 5.25 | 5.50 | 5.25 | 5.46 | 5025948 |
| 1997-10-02 | 5.35 | 5.40 | 5.13 | 5.17 | 3282432 |
| 1997-10-03 | 5.19 | 5.25 | 4.85 | 5.06 | 1948698 |
| 1997-10-06 | 5.06 | 5.35 | 5.04 | 5.35 | 2782656 |
| 1997-10-07 | 5.35 | 5.63 | 5.29 | 5.46 | 4506972 |
| 1997-10-08 | 5.47 | 5.48 | 5.33 | 5.46 | 2972250 |
| 1997-10-09 | 5.40 | 5.75 | 5.38 | 5.69 | 3014244 |
| 1997-10-10 | 5.60 | 5.79 | 5.56 | 5.75 | 2863056 |
| 1997-10-13 | 5.75 | 5.79 | 5.67 | 5.69 | 1913904 |
| 1997-10-14 | 5.71 | 5.71 | 5.44 | 5.60 | 2730462 |
| 1997-10-15 | 5.50 | 5.63 | 5.50 | 5.58 | 1577916 |
| 1997-10-16 | 6.67 | 7.42 | 6.63 | 7.27 | 26995650 |
| 1997-10-17 | 6.92 | 7.19 | 6.58 | 7.06 | 14687262 |
| 1997-10-20 | 7.00 | 7.02 | 6.71 | 6.75 | 8447574 |
| 1997-10-21 | 6.77 | 6.81 | 6.63 | 6.80 | 5570718 |
| 1997-10-22 | 6.83 | 6.88 | 6.79 | 6.81 | 5444724 |
| 1997-10-23 | 6.67 | 6.77 | 6.58 | 6.75 | 2002098 |
| 1997-10-24 | 6.77 | 6.83 | 6.71 | 6.71 | 4641966 |
| 1997-10-27 | 6.60 | 6.65 | 6.08 | 6.46 | 2939250 |
| 1997-10-28 | 6.17 | 6.77 | 6.08 | 6.69 | 5468124 |
| 1997-10-29 | 6.71 | 6.94 | 6.69 | 6.77 | 5001948 |
| 1997-10-30 | 6.54 | 6.85 | 6.48 | 6.77 | 3452226 |
| 1997-10-31 | 6.83 | 7.29 | 6.77 | 7.10 | 4611966 |
| 1997-11-03 | 7.17 | 7.65 | 7.13 | 7.63 | 10249284 |
| 1997-11-04 | 7.52 | 7.92 | 7.46 | 7.85 | 5886306 |
| 1997-11-05 | 7.85 | 8.42 | 7.83 | 8.37 | 9150138 |
| 1997-11-06 | 8.33 | 8.38 | 7.79 | 7.85 | 5903100 |
| 1997-11-07 | 7.58 | 7.69 | 7.21 | 7.50 | 2987850 |
| 1997-11-10 | 7.63 | 7.69 | 7.23 | 7.29 | 3002850 |
| 1997-11-11 | 7.38 | 7.48 | 6.83 | 7.08 | 3766008 |
| 1997-11-12 | 7.00 | 7.42 | 6.83 | 6.83 | 3764208 |
| 1997-11-13 | 7.04 | 7.46 | 6.92 | 7.35 | 2447874 |
| 1997-11-14 | 7.40 | 7.65 | 7.19 | 7.60 | 2882856 |
| 1997-11-17 | 7.88 | 8.00 | 7.71 | 7.90 | 4874754 |
| 1997-11-18 | 7.88 | 8.15 | 7.73 | 8.02 | 2164692 |
| 1997-11-19 | 8.04 | 8.33 | 7.96 | 8.27 | 3521220 |
| 1997-11-20 | 8.35 | 8.42 | 8.17 | 8.24 | 4554372 |
| 1997-11-21 | 8.24 | 8.31 | 7.85 | 8.10 | 1957698 |
| 1997-11-24 | 8.04 | 8.10 | 7.81 | 7.83 | 1385928 |
| 1997-11-25 | 7.81 | 7.94 | 7.58 | 7.63 | 2612268 |
| 1997-11-26 | 7.67 | 7.77 | 7.67 | 7.71 | 787758 |
| 1997-11-28 | 7.75 | 7.75 | 7.50 | 7.52 | 435576 |
| 1997-12-01 | 7.58 | 8.10 | 7.54 | 7.83 | 1365528 |
| 1997-12-02 | 7.92 | 8.06 | 7.75 | 8.00 | 2475474 |
| 1997-12-03 | 8.00 | 8.06 | 7.63 | 7.83 | 2179686 |
| 1997-12-04 | 7.96 | 8.02 | 7.88 | 7.94 | 1156740 |
| 1997-12-05 | 7.92 | 7.96 | 7.63 | 7.63 | 1393128 |
| 1997-12-08 | 7.65 | 7.92 | 7.54 | 7.84 | 1280934 |
| 1997-12-09 | 7.79 | 7.81 | 7.44 | 7.46 | 2489874 |
| 1997-12-10 | 7.40 | 7.40 | 6.71 | 7.13 | 4944948 |
| 1997-12-11 | 6.92 | 7.04 | 6.29 | 6.54 | 9751908 |
| 1997-12-12 | 6.65 | 6.90 | 6.21 | 6.27 | 2792856 |
| 1997-12-15 | 6.29 | 6.60 | 5.67 | 6.50 | 7170840 |
| 1997-12-16 | 6.63 | 6.88 | 6.54 | 6.67 | 3378426 |
| 1997-12-17 | 6.75 | 6.92 | 6.48 | 6.52 | 1809510 |
| 1997-12-18 | 6.50 | 6.56 | 6.25 | 6.46 | 2900850 |
| 1997-12-19 | 6.21 | 6.25 | 5.90 | 6.23 | 4973748 |
| 1997-12-22 | 6.33 | 6.38 | 5.89 | 6.06 | 3220038 |
| 1997-12-23 | 6.08 | 6.17 | 5.79 | 5.88 | 2194686 |
| 1997-12-24 | 5.92 | 5.96 | 5.79 | 5.83 | 573570 |
| 1997-12-26 | 5.83 | 5.94 | 5.79 | 5.94 | 515970 |
| 1997-12-29 | 6.04 | 6.23 | 5.85 | 6.08 | 3432426 |
| 1997-12-30 | 6.19 | 6.79 | 6.19 | 6.79 | 4385178 |
| 1997-12-31 | 6.83 | 7.10 | 6.63 | 6.79 | 2263086 |
| 1998-01-02 | 6.75 | 6.83 | 6.50 | 6.75 | 953352 |
| 1998-01-05 | 6.71 | 7.25 | 6.71 | 7.25 | 4218984 |
| 1998-01-06 | 7.25 | 7.27 | 6.67 | 6.67 | 2317080 |
| 1998-01-07 | 6.63 | 6.69 | 6.38 | 6.52 | 4274784 |
| 1998-01-08 | 6.52 | 6.56 | 6.31 | 6.45 | 2354880 |
| 1998-01-09 | 6.48 | 6.52 | 5.64 | 5.74 | 5548518 |
| 1998-01-12 | 5.38 | 6.15 | 5.35 | 5.85 | 4177590 |
| 1998-01-13 | 5.94 | 6.67 | 5.85 | 6.67 | 4985748 |
| 1998-01-14 | 6.69 | 6.83 | 6.38 | 6.54 | 3492420 |
| 1998-01-15 | 5.92 | 5.96 | 5.31 | 5.48 | 22491072 |
| 1998-01-16 | 5.68 | 5.72 | 5.50 | 5.58 | 7719210 |
| 1998-01-20 | 5.67 | 6.08 | 5.33 | 6.08 | 9088344 |
| 1998-01-21 | 6.17 | 6.32 | 5.96 | 6.19 | 5160342 |
| 1998-01-22 | 6.15 | 6.15 | 5.92 | 6.14 | 4591566 |
| 1998-01-23 | 6.48 | 6.81 | 5.85 | 6.08 | 14191086 |
| 1998-01-26 | 6.21 | 6.23 | 5.42 | 5.54 | 4569372 |
| 1998-01-27 | 5.52 | 5.90 | 5.40 | 5.79 | 2878656 |
| 1998-01-28 | 5.81 | 5.88 | 5.48 | 5.79 | 2110092 |
| 1998-01-29 | 5.96 | 6.04 | 5.50 | 5.67 | 3186438 |
| 1998-01-30 | 5.79 | 5.79 | 4.96 | 5.08 | 12292782 |
| 1998-02-02 | 5.54 | 5.67 | 5.33 | 5.64 | 10734660 |
| 1998-02-03 | 5.67 | 6.17 | 5.64 | 6.02 | 9384726 |
| 1998-02-04 | 6.02 | 6.13 | 5.75 | 6.13 | 4658166 |
| 1998-02-05 | 6.13 | 6.21 | 5.91 | 5.92 | 3140838 |
| 1998-02-06 | 5.90 | 5.98 | 5.75 | 5.96 | 1325934 |
| 1998-02-09 | 5.98 | 6.15 | 5.85 | 6.00 | 1818504 |
| 1998-02-10 | 6.04 | 6.45 | 6.00 | 6.39 | 6508470 |
| 1998-02-11 | 6.46 | 6.46 | 6.13 | 6.18 | 2843856 |
| 1998-02-12 | 6.10 | 6.38 | 5.96 | 6.35 | 5941500 |
| 1998-02-13 | 6.33 | 6.83 | 6.31 | 6.76 | 9388926 |
| 1998-02-17 | 6.85 | 7.13 | 6.75 | 6.85 | 9353532 |
| 1998-02-18 | 6.83 | 7.02 | 6.60 | 7.02 | 5993100 |
| 1998-02-19 | 6.94 | 7.02 | 6.63 | 6.80 | 6986046 |
| 1998-02-20 | 6.83 | 6.96 | 6.65 | 6.94 | 1642716 |
| 1998-02-23 | 6.83 | 7.08 | 6.83 | 7.04 | 5004348 |
| 1998-02-24 | 7.04 | 7.10 | 6.81 | 6.96 | 4105590 |
| 1998-02-25 | 6.96 | 7.06 | 6.85 | 6.90 | 2017698 |
| 1998-02-26 | 6.88 | 7.10 | 6.79 | 6.94 | 2552868 |
| 1998-02-27 | 6.96 | 7.13 | 6.42 | 6.43 | 4689966 |
| 1998-03-02 | 6.56 | 6.98 | 6.48 | 6.67 | 5306730 |
| 1998-03-03 | 6.71 | 6.73 | 6.50 | 6.65 | 2075892 |
| 1998-03-04 | 6.60 | 6.73 | 6.42 | 6.60 | 1923504 |
| 1998-03-05 | 6.33 | 6.83 | 6.33 | 6.42 | 2740062 |
| 1998-03-06 | 6.46 | 6.56 | 6.13 | 6.22 | 3305232 |
| 1998-03-09 | 6.19 | 6.19 | 5.88 | 5.91 | 3344232 |
| 1998-03-10 | 5.94 | 6.17 | 5.71 | 5.83 | 5127942 |
| 1998-03-11 | 5.85 | 6.06 | 5.83 | 6.00 | 3956202 |
| 1998-03-12 | 6.07 | 6.10 | 5.73 | 5.83 | 3833208 |
| 1998-03-13 | 5.92 | 6.17 | 5.85 | 6.15 | 2795256 |
| 1998-03-16 | 6.19 | 6.73 | 6.13 | 6.69 | 7473222 |
| 1998-03-17 | 6.65 | 6.98 | 6.65 | 6.96 | 8024598 |
| 1998-03-18 | 6.98 | 7.04 | 6.90 | 6.92 | 3573420 |
| 1998-03-19 | 6.92 | 6.98 | 6.79 | 6.81 | 1878504 |
| 1998-03-20 | 6.81 | 7.04 | 6.77 | 6.98 | 3338232 |
| 1998-03-23 | 6.88 | 7.13 | 6.74 | 6.92 | 2836056 |
| 1998-03-24 | 7.02 | 7.48 | 6.96 | 7.40 | 4188390 |
| 1998-03-25 | 7.50 | 7.58 | 7.08 | 7.08 | 3071844 |
| 1998-03-26 | 7.08 | 7.21 | 6.88 | 7.17 | 2461674 |
| 1998-03-27 | 7.25 | 7.44 | 6.96 | 7.17 | 2634468 |
| 1998-03-30 | 7.19 | 7.35 | 7.13 | 7.29 | 1786710 |
| 1998-03-31 | 7.35 | 7.65 | 7.21 | 7.61 | 3872802 |
| 1998-04-01 | 7.58 | 7.96 | 7.42 | 7.96 | 5291730 |
| 1998-04-02 | 7.79 | 7.83 | 7.50 | 7.69 | 4185390 |
| 1998-04-03 | 7.79 | 7.79 | 7.04 | 7.25 | 4032996 |
| 1998-04-06 | 7.33 | 7.40 | 6.92 | 6.98 | 3163038 |
| 1998-04-07 | 6.94 | 6.98 | 6.56 | 6.68 | 4037796 |
| 1998-04-08 | 6.77 | 6.85 | 6.52 | 6.58 | 3647814 |
| 1998-04-09 | 6.71 | 6.96 | 6.67 | 6.89 | 3148038 |
| 1998-04-13 | 6.92 | 6.92 | 6.54 | 6.72 | 2704662 |
| 1998-04-14 | 6.90 | 6.93 | 6.69 | 6.80 | 2501274 |
| 1998-04-15 | 6.96 | 7.00 | 6.50 | 6.67 | 4220784 |
| 1998-04-16 | 6.67 | 6.71 | 6.27 | 6.31 | 3971796 |
| 1998-04-17 | 6.32 | 6.57 | 6.32 | 6.54 | 4322784 |
| 1998-04-20 | 6.53 | 6.90 | 6.52 | 6.88 | 5344530 |
| 1998-04-21 | 6.96 | 7.29 | 6.96 | 7.08 | 4323984 |
| 1998-04-22 | 7.21 | 7.33 | 6.70 | 6.83 | 5946900 |
| 1998-04-23 | 6.08 | 6.13 | 5.38 | 5.54 | 45015144 |
| 1998-04-24 | 5.77 | 5.88 | 5.33 | 5.65 | 24220188 |
| 1998-04-27 | 5.58 | 5.79 | 5.32 | 5.40 | 10057296 |
| 1998-04-28 | 5.69 | 5.71 | 5.18 | 5.23 | 9847908 |
| 1998-04-29 | 5.29 | 5.33 | 5.00 | 5.06 | 7354428 |
| 1998-04-30 | 5.21 | 5.31 | 4.79 | 4.90 | 11443224 |
| 1998-05-01 | 5.00 | 5.00 | 4.48 | 4.74 | 13002546 |
| 1998-05-04 | 5.17 | 5.50 | 5.00 | 5.50 | 15365232 |
| 1998-05-05 | 5.50 | 5.58 | 5.06 | 5.13 | 8377980 |
| 1998-05-06 | 5.20 | 5.21 | 4.96 | 5.00 | 5829306 |
| 1998-05-07 | 5.00 | 5.13 | 4.93 | 4.99 | 5617518 |
| 1998-05-08 | 4.95 | 5.00 | 4.71 | 4.77 | 7832004 |
| 1998-05-11 | 4.77 | 4.77 | 4.29 | 4.60 | 24191988 |
| 1998-05-12 | 5.00 | 5.36 | 4.81 | 5.32 | 28988148 |
| 1998-05-13 | 5.33 | 5.50 | 5.20 | 5.27 | 8143992 |
| 1998-05-14 | 5.15 | 5.56 | 5.08 | 5.35 | 8461974 |
| 1998-05-15 | 5.38 | 5.52 | 5.21 | 5.22 | 6054894 |
| 1998-05-18 | 5.19 | 5.20 | 5.04 | 5.13 | 4662966 |
| 1998-05-19 | 5.17 | 5.25 | 5.06 | 5.08 | 3873402 |
| 1998-05-20 | 5.10 | 5.10 | 4.68 | 4.71 | 9304932 |
| 1998-05-21 | 4.71 | 4.73 | 4.42 | 4.67 | 7824204 |
| 1998-05-22 | 4.71 | 4.83 | 4.54 | 4.65 | 3880602 |
| 1998-05-26 | 4.71 | 4.81 | 4.40 | 4.46 | 4056396 |
| 1998-05-27 | 4.31 | 4.46 | 4.13 | 4.43 | 9333732 |
| 1998-05-28 | 4.52 | 4.58 | 4.29 | 4.47 | 5460324 |
| 1998-05-29 | 4.48 | 4.69 | 4.48 | 4.67 | 7324434 |
| 1998-06-01 | 4.58 | 4.88 | 4.52 | 4.67 | 5242536 |
| 1998-06-02 | 4.71 | 4.81 | 4.63 | 4.73 | 2710662 |
| 1998-06-03 | 4.71 | 4.90 | 4.67 | 4.73 | 4377978 |
| 1998-06-04 | 4.69 | 4.75 | 4.67 | 4.73 | 3071244 |
| 1998-06-05 | 4.73 | 4.80 | 4.69 | 4.73 | 3010644 |
| 1998-06-08 | 4.75 | 4.79 | 4.69 | 4.77 | 880752 |
| 1998-06-09 | 4.74 | 4.78 | 4.73 | 4.75 | 4568772 |
| 1998-06-10 | 4.71 | 4.73 | 4.50 | 4.64 | 2866656 |
| 1998-06-11 | 4.69 | 4.72 | 4.27 | 4.44 | 5330130 |
| 1998-06-12 | 4.54 | 4.56 | 4.25 | 4.50 | 3661614 |
| 1998-06-15 | 4.29 | 4.81 | 4.27 | 4.60 | 8944350 |
| 1998-06-16 | 4.75 | 4.77 | 4.54 | 4.63 | 2307480 |
| 1998-06-17 | 4.67 | 4.83 | 4.67 | 4.75 | 3802608 |
| 1998-06-18 | 4.75 | 4.81 | 4.69 | 4.78 | 3043644 |
| 1998-06-19 | 4.81 | 4.83 | 4.44 | 4.54 | 2507874 |
| 1998-06-22 | 4.75 | 4.75 | 4.48 | 4.53 | 1779510 |
| 1998-06-23 | 4.56 | 4.83 | 4.55 | 4.77 | 4580766 |
| 1998-06-24 | 4.88 | 5.46 | 4.85 | 5.38 | 11902800 |
| 1998-06-25 | 5.44 | 5.88 | 5.40 | 5.44 | 18824658 |
| 1998-06-26 | 5.50 | 5.52 | 5.22 | 5.23 | 5049348 |
| 1998-06-29 | 5.27 | 5.69 | 5.25 | 5.65 | 10421478 |
| 1998-06-30 | 5.70 | 5.71 | 5.42 | 5.46 | 3674814 |
| 1998-07-01 | 5.50 | 5.56 | 5.46 | 5.52 | 3058644 |
| 1998-07-02 | 5.54 | 5.59 | 5.28 | 5.38 | 5246736 |
| 1998-07-06 | 5.38 | 5.56 | 5.27 | 5.29 | 2160492 |
| 1998-07-07 | 5.38 | 5.42 | 4.77 | 4.83 | 7169040 |
| 1998-07-08 | 4.84 | 4.88 | 4.67 | 4.75 | 6246288 |
| 1998-07-09 | 4.77 | 5.15 | 4.75 | 5.03 | 7487022 |
| 1998-07-10 | 5.16 | 5.23 | 5.00 | 5.20 | 6017694 |
| 1998-07-13 | 5.23 | 5.35 | 5.14 | 5.31 | 4890954 |
| 1998-07-14 | 5.35 | 5.56 | 5.33 | 5.50 | 8878356 |
| 1998-07-15 | 5.51 | 5.54 | 5.04 | 5.21 | 5918100 |
| 1998-07-16 | 5.23 | 5.33 | 4.50 | 4.60 | 38706462 |
| 1998-07-17 | 4.77 | 4.77 | 4.28 | 4.29 | 16154190 |
| 1998-07-20 | 4.33 | 4.50 | 4.30 | 4.36 | 12889152 |
| 1998-07-21 | 4.48 | 4.50 | 4.33 | 4.38 | 5624718 |
| 1998-07-22 | 4.42 | 4.47 | 4.35 | 4.44 | 3800208 |
| 1998-07-23 | 4.58 | 4.58 | 4.31 | 4.35 | 3332232 |
| 1998-07-24 | 4.41 | 4.42 | 3.96 | 4.10 | 6197088 |
| 1998-07-27 | 4.08 | 4.13 | 3.68 | 3.85 | 8409780 |
| 1998-07-28 | 3.88 | 4.08 | 3.77 | 3.88 | 6171888 |
| 1998-07-29 | 4.02 | 4.19 | 3.83 | 4.13 | 4699560 |
| 1998-07-30 | 4.23 | 4.29 | 3.98 | 4.00 | 5041548 |
| 1998-07-31 | 3.98 | 4.04 | 3.81 | 3.92 | 3562020 |
| 1998-08-03 | 3.94 | 3.94 | 3.65 | 3.73 | 4271184 |
| 1998-08-04 | 3.90 | 3.92 | 3.63 | 3.65 | 3964602 |
| 1998-08-05 | 3.64 | 3.84 | 3.56 | 3.69 | 4655766 |
| 1998-08-06 | 3.65 | 3.73 | 3.60 | 3.69 | 3972396 |
| 1998-08-07 | 3.75 | 3.88 | 3.71 | 3.79 | 3808608 |
| 1998-08-10 | 3.83 | 4.04 | 3.77 | 3.92 | 3031044 |
| 1998-08-11 | 3.79 | 3.83 | 3.69 | 3.77 | 3175638 |
| 1998-08-12 | 3.83 | 3.98 | 3.81 | 3.81 | 2246886 |
| 1998-08-13 | 3.79 | 4.08 | 3.75 | 4.05 | 5717712 |
| 1998-08-14 | 4.10 | 4.11 | 3.96 | 4.06 | 3646614 |
| 1998-08-17 | 4.10 | 4.67 | 4.06 | 4.65 | 9504120 |
| 1998-08-18 | 4.56 | 4.63 | 4.25 | 4.35 | 5132142 |
| 1998-08-19 | 4.60 | 4.65 | 4.28 | 4.33 | 5020548 |
| 1998-08-20 | 4.33 | 4.33 | 4.11 | 4.15 | 1808910 |
| 1998-08-21 | 4.02 | 4.13 | 3.88 | 4.00 | 3082044 |
| 1998-08-24 | 4.04 | 4.15 | 4.00 | 4.04 | 2672862 |
| 1998-08-25 | 4.10 | 4.19 | 3.99 | 4.01 | 1687716 |
| 1998-08-26 | 3.94 | 3.94 | 3.61 | 3.70 | 6921852 |
| 1998-08-27 | 3.50 | 3.67 | 3.27 | 3.58 | 7917204 |
| 1998-08-28 | 3.50 | 3.51 | 3.31 | 3.36 | 3803208 |
| 1998-08-31 | 3.38 | 3.42 | 2.97 | 3.02 | 5263536 |
| 1998-09-01 | 3.10 | 3.25 | 2.85 | 3.21 | 6663864 |
| 1998-09-02 | 3.22 | 3.79 | 3.08 | 3.58 | 7103640 |
| 1998-09-03 | 3.38 | 3.48 | 3.23 | 3.27 | 5184936 |
| 1998-09-04 | 3.33 | 3.42 | 3.08 | 3.17 | 2258286 |
| 1998-09-08 | 3.38 | 3.40 | 3.29 | 3.33 | 4040196 |
| 1998-09-09 | 3.30 | 3.33 | 3.04 | 3.04 | 3234438 |
| 1998-09-10 | 2.96 | 3.06 | 2.81 | 3.06 | 4751760 |
| 1998-09-11 | 3.08 | 3.17 | 3.00 | 3.04 | 1211934 |
| 1998-09-14 | 3.13 | 3.32 | 3.13 | 3.19 | 1959498 |
| 1998-09-15 | 3.21 | 3.25 | 3.10 | 3.24 | 1194540 |
| 1998-09-16 | 3.29 | 3.42 | 3.25 | 3.40 | 2274486 |
| 1998-09-17 | 3.25 | 3.25 | 3.05 | 3.17 | 1709310 |
| 1998-09-18 | 3.16 | 3.23 | 3.15 | 3.18 | 806958 |
| 1998-09-21 | 3.16 | 3.17 | 3.02 | 3.11 | 1018746 |
| 1998-09-22 | 3.17 | 3.33 | 3.06 | 3.27 | 1960098 |
| 1998-09-23 | 3.27 | 3.75 | 3.27 | 3.73 | 5529924 |
| 1998-09-24 | 3.78 | 3.95 | 3.73 | 3.79 | 5741712 |
| 1998-09-25 | 3.63 | 3.88 | 3.63 | 3.83 | 3446826 |
| 1998-09-28 | 3.79 | 4.06 | 3.71 | 3.77 | 3262632 |
| 1998-09-29 | 3.81 | 3.90 | 3.67 | 3.76 | 2881656 |
| 1998-09-30 | 3.50 | 3.71 | 3.28 | 3.31 | 3295632 |
| 1998-10-01 | 3.25 | 3.33 | 3.17 | 3.28 | 2014098 |
| 1998-10-02 | 3.27 | 3.50 | 3.27 | 3.30 | 2066292 |
| 1998-10-05 | 3.29 | 3.31 | 2.79 | 2.80 | 6725664 |
| 1998-10-06 | 2.94 | 3.04 | 2.52 | 2.64 | 5540118 |
| 1998-10-07 | 2.54 | 2.63 | 2.25 | 2.31 | 8186586 |
| 1998-10-08 | 2.15 | 2.23 | 1.81 | 2.17 | 8123592 |
| 1998-10-09 | 2.29 | 2.44 | 1.98 | 2.29 | 3026244 |
| 1998-10-12 | 2.65 | 2.88 | 2.50 | 2.85 | 6031494 |
| 1998-10-13 | 2.79 | 2.98 | 2.52 | 2.64 | 3814608 |
| 1998-10-14 | 2.69 | 2.73 | 2.56 | 2.65 | 2183286 |
| 1998-10-15 | 2.67 | 2.91 | 2.65 | 2.88 | 2275686 |
| 1998-10-16 | 2.99 | 3.08 | 2.88 | 2.96 | 4306584 |
| 1998-10-19 | 3.02 | 3.33 | 2.98 | 3.27 | 4471572 |
| 1998-10-20 | 3.33 | 3.50 | 3.27 | 3.35 | 4340778 |
| 1998-10-21 | 3.75 | 3.77 | 3.48 | 3.67 | 7741410 |
| 1998-10-22 | 3.71 | 3.79 | 3.67 | 3.70 | 3361032 |
| 1998-10-23 | 3.70 | 3.80 | 3.60 | 3.71 | 3282432 |
| 1998-10-26 | 3.71 | 3.83 | 3.58 | 3.79 | 3947802 |
| 1998-10-27 | 3.86 | 3.92 | 3.79 | 3.88 | 6512670 |
| 1998-10-28 | 3.83 | 3.88 | 3.75 | 3.83 | 1532922 |
| 1998-10-29 | 3.85 | 3.95 | 3.79 | 3.94 | 2285886 |
| 1998-10-30 | 3.94 | 4.02 | 3.73 | 3.79 | 3700614 |
| 1998-11-02 | 3.83 | 4.10 | 3.83 | 3.94 | 5957700 |
| 1998-11-03 | 3.92 | 4.00 | 3.81 | 3.96 | 1668516 |
| 1998-11-04 | 3.99 | 4.08 | 3.96 | 4.06 | 4391178 |
| 1998-11-05 | 4.02 | 4.33 | 3.96 | 4.25 | 7218234 |
| 1998-11-06 | 4.26 | 4.52 | 4.25 | 4.48 | 6948852 |
| 1998-11-09 | 4.67 | 4.69 | 4.47 | 4.57 | 5634318 |
| 1998-11-10 | 4.66 | 4.66 | 4.46 | 4.56 | 4409178 |
| 1998-11-11 | 4.67 | 4.85 | 4.65 | 4.83 | 8988750 |
| 1998-11-12 | 4.81 | 4.81 | 4.68 | 4.72 | 2416074 |
| 1998-11-13 | 4.71 | 4.73 | 4.60 | 4.71 | 3274632 |
| 1998-11-16 | 4.72 | 4.81 | 4.69 | 4.76 | 2954250 |
| 1998-11-17 | 4.73 | 4.95 | 4.70 | 4.90 | 4931148 |
| 1998-11-18 | 4.99 | 5.40 | 4.94 | 5.33 | 12412776 |
| 1998-11-19 | 5.49 | 5.50 | 5.08 | 5.15 | 6067494 |
| 1998-11-20 | 5.21 | 5.21 | 4.83 | 4.90 | 5637318 |
| 1998-11-23 | 5.00 | 5.38 | 4.94 | 5.34 | 8001198 |
| 1998-11-24 | 5.27 | 5.35 | 5.15 | 5.15 | 4402578 |
| 1998-11-25 | 5.14 | 5.15 | 4.94 | 5.10 | 5342730 |
| 1998-11-27 | 5.19 | 5.19 | 5.10 | 5.17 | 1519122 |
| 1998-11-30 | 5.18 | 5.53 | 5.17 | 5.41 | 10521072 |
| 1998-12-01 | 5.28 | 5.33 | 5.17 | 5.24 | 13490922 |
| 1998-12-02 | 5.29 | 5.33 | 5.04 | 5.24 | 3079044 |
| 1998-12-03 | 5.17 | 5.56 | 5.14 | 5.25 | 7533822 |
| 1998-12-04 | 5.50 | 5.96 | 5.46 | 5.91 | 14365680 |
| 1998-12-07 | 6.11 | 6.71 | 6.10 | 6.63 | 12107994 |
| 1998-12-08 | 6.44 | 6.71 | 6.33 | 6.60 | 10151490 |
| 1998-12-09 | 6.58 | 6.63 | 6.27 | 6.35 | 7017246 |
| 1998-12-10 | 6.31 | 6.38 | 5.88 | 5.92 | 4032996 |
| 1998-12-11 | 5.77 | 6.13 | 5.54 | 6.06 | 4007196 |
| 1998-12-14 | 5.96 | 6.10 | 5.75 | 6.02 | 3475626 |
| 1998-12-15 | 6.08 | 6.63 | 6.06 | 6.51 | 7740210 |
| 1998-12-16 | 6.58 | 6.63 | 6.35 | 6.44 | 4272384 |
| 1998-12-17 | 6.42 | 6.46 | 6.27 | 6.33 | 3505020 |
| 1998-12-18 | 6.31 | 6.55 | 6.31 | 6.42 | 3073044 |
| 1998-12-21 | 6.54 | 7.15 | 6.48 | 6.96 | 12876552 |
| 1998-12-22 | 6.96 | 7.03 | 6.58 | 6.66 | 6597270 |
| 1998-12-23 | 6.71 | 6.98 | 6.67 | 6.94 | 5159742 |
| 1998-12-24 | 7.04 | 7.04 | 6.83 | 6.83 | 904752 |
| 1998-12-28 | 6.83 | 7.18 | 6.82 | 7.04 | 2081292 |
| 1998-12-29 | 7.10 | 7.23 | 6.83 | 6.85 | 1615116 |
| 1998-12-30 | 6.92 | 6.92 | 6.56 | 6.69 | 1865904 |
| 1998-12-31 | 6.67 | 7.69 | 6.60 | 7.64 | 7148640 |
| 1999-01-04 | 7.67 | 7.69 | 7.17 | 7.20 | 5186136 |
| 1999-01-05 | 7.17 | 7.69 | 7.08 | 7.51 | 4568772 |
| 1999-01-06 | 7.69 | 8.01 | 6.86 | 7.18 | 7997598 |
| 1999-01-07 | 7.03 | 7.75 | 6.92 | 7.67 | 7758810 |
| 1999-01-08 | 7.73 | 8.04 | 7.60 | 7.81 | 8522574 |
| 1999-01-11 | 8.08 | 8.65 | 8.02 | 8.63 | 8739762 |
| 1999-01-12 | 8.65 | 8.77 | 8.21 | 8.31 | 4095390 |
| 1999-01-13 | 7.83 | 8.29 | 7.40 | 8.10 | 5782506 |
| 1999-01-14 | 8.25 | 8.46 | 8.06 | 8.17 | 3668814 |
| 1999-01-15 | 8.21 | 8.56 | 8.21 | 8.54 | 4583166 |
| 1999-01-19 | 8.75 | 9.33 | 8.69 | 9.25 | 7629816 |
| 1999-01-20 | 9.25 | 9.25 | 7.50 | 7.50 | 22811460 |
| 1999-01-21 | 7.31 | 7.40 | 6.58 | 6.71 | 17840706 |
| 1999-01-22 | 6.42 | 6.98 | 6.23 | 6.81 | 10789860 |
| 1999-01-25 | 6.80 | 7.24 | 6.77 | 7.17 | 3314832 |
| 1999-01-26 | 7.34 | 7.88 | 7.25 | 7.82 | 8425974 |
| 1999-01-27 | 8.23 | 8.33 | 7.75 | 7.90 | 7440228 |
| 1999-01-28 | 8.06 | 8.17 | 7.88 | 7.97 | 4163790 |
| 1999-01-29 | 8.04 | 8.17 | 7.90 | 8.08 | 4183590 |
| 1999-02-01 | 8.21 | 8.23 | 7.56 | 7.56 | 3771408 |
| 1999-02-02 | 7.38 | 7.46 | 7.10 | 7.34 | 3217038 |
| 1999-02-03 | 7.34 | 7.65 | 7.02 | 7.15 | 2800656 |
| 1999-02-04 | 7.17 | 7.19 | 6.89 | 7.00 | 2619468 |
| 1999-02-05 | 6.97 | 7.02 | 6.63 | 6.75 | 2687262 |
| 1999-02-08 | 6.92 | 7.23 | 6.81 | 6.84 | 3719814 |
| 1999-02-09 | 6.88 | 7.13 | 6.85 | 6.95 | 5193336 |
| 1999-02-10 | 6.90 | 6.96 | 6.74 | 6.92 | 7064046 |
| 1999-02-11 | 7.08 | 7.46 | 7.02 | 7.21 | 5055942 |
| 1999-02-12 | 7.13 | 7.26 | 6.98 | 6.98 | 4307184 |
| 1999-02-16 | 7.04 | 7.13 | 6.42 | 6.50 | 4831554 |
| 1999-02-17 | 6.39 | 6.61 | 5.83 | 5.83 | 5133342 |
| 1999-02-18 | 6.08 | 6.52 | 5.88 | 6.38 | 8352780 |
| 1999-02-19 | 6.53 | 6.54 | 6.19 | 6.27 | 3498420 |
| 1999-02-22 | 6.28 | 6.29 | 5.99 | 6.26 | 2680062 |
| 1999-02-23 | 6.32 | 6.90 | 6.32 | 6.73 | 9261732 |
| 1999-02-24 | 6.84 | 7.15 | 6.70 | 6.83 | 3871602 |
| 1999-02-25 | 6.77 | 7.03 | 6.63 | 6.76 | 2687262 |
| 1999-02-26 | 6.75 | 6.83 | 6.35 | 6.40 | 1469322 |
| 1999-03-01 | 6.33 | 6.48 | 5.73 | 5.77 | 7912404 |
| 1999-03-02 | 6.09 | 6.23 | 5.98 | 6.11 | 7288434 |
| 1999-03-03 | 6.17 | 6.46 | 6.10 | 6.46 | 1688316 |
| 1999-03-04 | 6.50 | 6.79 | 6.35 | 6.72 | 3803208 |
| 1999-03-05 | 7.00 | 7.06 | 6.85 | 6.96 | 2222886 |
| 1999-03-08 | 7.00 | 7.15 | 6.96 | 7.01 | 1843104 |
| 1999-03-09 | 6.99 | 7.16 | 6.77 | 6.85 | 1538922 |
| 1999-03-10 | 6.80 | 6.88 | 6.40 | 6.47 | 2875656 |
| 1999-03-11 | 6.48 | 6.83 | 6.48 | 6.75 | 2711862 |
| 1999-03-12 | 6.77 | 6.98 | 6.56 | 6.90 | 1247334 |
| 1999-03-15 | 6.94 | 7.21 | 6.81 | 6.98 | 1998498 |
| 1999-03-16 | 7.02 | 7.25 | 6.96 | 7.18 | 2597268 |
| 1999-03-17 | 7.19 | 7.25 | 7.06 | 7.08 | 2138292 |
| 1999-03-18 | 7.06 | 7.10 | 6.58 | 6.70 | 2521674 |
| 1999-03-19 | 6.93 | 7.02 | 6.73 | 6.90 | 2461074 |
| 1999-03-22 | 6.83 | 7.00 | 6.73 | 6.81 | 1703910 |
| 1999-03-23 | 6.75 | 6.79 | 6.04 | 6.19 | 3206838 |
| 1999-03-24 | 6.21 | 6.30 | 6.10 | 6.16 | 2852856 |
| 1999-03-25 | 6.20 | 6.79 | 6.20 | 6.63 | 3222438 |
| 1999-03-26 | 6.52 | 6.81 | 6.50 | 6.77 | 1336128 |
| 1999-03-29 | 6.83 | 7.35 | 6.79 | 7.17 | 3512220 |
| 1999-03-30 | 7.25 | 7.42 | 7.08 | 7.08 | 2413074 |
| 1999-03-31 | 7.17 | 7.50 | 6.79 | 7.17 | 3746208 |
| 1999-04-01 | 7.10 | 7.10 | 6.50 | 6.58 | 4986348 |
| 1999-04-05 | 6.65 | 6.67 | 4.77 | 4.80 | 25937304 |
| 1999-04-06 | 5.13 | 5.46 | 4.90 | 5.02 | 20884356 |
| 1999-04-07 | 5.04 | 5.06 | 3.83 | 4.46 | 24904752 |
| 1999-04-08 | 5.25 | 5.75 | 5.10 | 5.61 | 14584068 |
| 1999-04-09 | 5.65 | 5.80 | 5.27 | 5.34 | 5312130 |
| 1999-04-12 | 5.13 | 5.50 | 4.96 | 5.02 | 4579566 |
| 1999-04-13 | 5.15 | 5.35 | 5.08 | 5.25 | 2576868 |
| 1999-04-14 | 5.36 | 5.85 | 5.25 | 5.47 | 3711414 |
| 1999-04-15 | 5.56 | 5.83 | 5.25 | 5.34 | 4011996 |
| 1999-04-16 | 5.55 | 5.56 | 5.01 | 5.22 | 7056246 |
| 1999-04-19 | 5.33 | 5.90 | 5.16 | 5.23 | 6488676 |
| 1999-04-20 | 5.42 | 5.75 | 5.25 | 5.69 | 4996548 |
| 1999-04-21 | 5.79 | 5.99 | 5.42 | 5.63 | 3202038 |
| 1999-04-22 | 5.77 | 5.85 | 5.60 | 5.71 | 1805910 |
| 1999-04-23 | 5.77 | 6.29 | 5.70 | 6.08 | 6912852 |
| 1999-04-26 | 6.13 | 6.43 | 6.04 | 6.31 | 2922450 |
| 1999-04-27 | 6.39 | 6.46 | 5.99 | 6.29 | 2587068 |
| 1999-04-28 | 6.29 | 6.29 | 5.80 | 5.82 | 4331178 |
| 1999-04-29 | 5.80 | 5.81 | 5.51 | 5.69 | 2348280 |
| 1999-04-30 | 5.77 | 6.02 | 5.54 | 5.88 | 3262632 |
| 1999-05-03 | 5.85 | 6.22 | 5.64 | 6.21 | 3013644 |
| 1999-05-04 | 6.21 | 6.38 | 6.17 | 6.28 | 4672566 |
| 1999-05-05 | 6.17 | 6.31 | 5.96 | 6.17 | 5109342 |
| 1999-05-06 | 6.10 | 6.17 | 6.00 | 6.10 | 1588716 |
| 1999-05-07 | 6.08 | 6.17 | 5.92 | 5.94 | 3601020 |
| 1999-05-10 | 6.00 | 6.04 | 5.54 | 5.58 | 6816258 |
| 1999-05-11 | 5.65 | 6.56 | 5.63 | 6.50 | 10635066 |
| 1999-05-12 | 6.50 | 7.04 | 6.15 | 6.83 | 7702410 |
| 1999-05-13 | 6.82 | 7.92 | 6.75 | 7.55 | 18615864 |
| 1999-05-14 | 7.31 | 7.52 | 6.92 | 7.30 | 6144288 |
| 1999-05-17 | 7.00 | 7.77 | 6.75 | 7.58 | 5678112 |
| 1999-05-18 | 7.49 | 7.69 | 6.98 | 7.33 | 4362378 |
| 1999-05-19 | 7.40 | 7.56 | 7.03 | 7.35 | 3915402 |
| 1999-05-20 | 7.44 | 7.69 | 7.36 | 7.52 | 5678112 |
| 1999-05-21 | 7.73 | 7.75 | 7.44 | 7.48 | 3260232 |
| 1999-05-24 | 7.50 | 7.54 | 6.90 | 6.93 | 4562772 |
| 1999-05-25 | 6.93 | 7.46 | 6.83 | 7.01 | 4764960 |
| 1999-05-26 | 7.15 | 7.40 | 6.91 | 7.32 | 4392978 |
| 1999-05-27 | 7.17 | 7.71 | 7.16 | 7.33 | 6017094 |
| 1999-05-28 | 7.36 | 7.52 | 7.25 | 7.38 | 1477722 |
| 1999-06-01 | 7.42 | 7.54 | 7.23 | 7.36 | 3590820 |
| 1999-06-02 | 7.45 | 7.56 | 7.27 | 7.50 | 2995050 |
| 1999-06-03 | 7.47 | 7.51 | 7.11 | 7.33 | 2858856 |
| 1999-06-04 | 7.66 | 8.25 | 7.66 | 8.17 | 12250182 |
| 1999-06-07 | 8.29 | 9.05 | 8.27 | 8.90 | 13180740 |
| 1999-06-08 | 8.92 | 8.98 | 8.44 | 8.56 | 5400930 |
| 1999-06-09 | 8.67 | 8.75 | 8.48 | 8.70 | 4432578 |
| 1999-06-10 | 8.64 | 9.09 | 8.51 | 8.83 | 6678264 |
| 1999-06-11 | 8.83 | 9.17 | 8.83 | 9.10 | 4136190 |
| 1999-06-14 | 9.17 | 9.17 | 8.43 | 8.57 | 3677814 |
| 1999-06-15 | 8.63 | 8.67 | 8.00 | 8.18 | 4171590 |
| 1999-06-16 | 8.38 | 8.83 | 8.33 | 8.80 | 3878802 |
| 1999-06-17 | 8.50 | 9.17 | 8.50 | 8.77 | 4175190 |
| 1999-06-18 | 8.91 | 8.94 | 8.63 | 8.67 | 2165892 |
| 1999-06-21 | 8.63 | 9.02 | 8.62 | 8.92 | 2475474 |
| 1999-06-22 | 8.90 | 9.43 | 8.84 | 9.15 | 4736760 |
| 1999-06-23 | 9.10 | 9.17 | 8.77 | 9.14 | 2415474 |
| 1999-06-24 | 9.08 | 9.10 | 8.87 | 8.90 | 1502322 |
| 1999-06-25 | 9.08 | 9.13 | 8.90 | 9.06 | 2079492 |
| 1999-06-28 | 8.96 | 9.05 | 8.58 | 8.67 | 2981850 |
| 1999-06-29 | 8.58 | 8.84 | 8.43 | 8.57 | 3708414 |
| 1999-06-30 | 8.57 | 8.96 | 8.42 | 8.94 | 2819256 |
| 1999-07-01 | 8.96 | 9.35 | 8.69 | 9.33 | 5769312 |
| 1999-07-02 | 9.33 | 10.00 | 9.33 | 9.83 | 6392076 |
| 1999-07-06 | 9.85 | 10.04 | 9.48 | 9.66 | 4496172 |
| 1999-07-07 | 9.53 | 9.58 | 9.08 | 9.09 | 4686366 |
| 1999-07-08 | 9.17 | 9.30 | 8.79 | 9.21 | 2301480 |
| 1999-07-09 | 9.33 | 9.58 | 8.98 | 9.56 | 2281086 |
| 1999-07-12 | 9.50 | 9.66 | 9.17 | 9.58 | 2165292 |
| 1999-07-13 | 9.50 | 9.71 | 9.21 | 9.48 | 2353680 |
| 1999-07-14 | 9.56 | 9.56 | 9.21 | 9.29 | 1474722 |
| 1999-07-15 | 9.38 | 9.46 | 9.15 | 9.21 | 1800510 |
| 1999-07-16 | 9.49 | 9.50 | 9.10 | 9.20 | 3807408 |
| 1999-07-19 | 9.31 | 9.46 | 9.21 | 9.38 | 4971348 |
| 1999-07-20 | 9.48 | 10.13 | 9.39 | 10.02 | 14032698 |
| 1999-07-21 | 10.08 | 11.06 | 10.08 | 11.03 | 9909102 |
| 1999-07-22 | 10.69 | 11.22 | 10.21 | 10.80 | 10038696 |
| 1999-07-23 | 10.92 | 11.01 | 10.42 | 10.44 | 2552868 |
| 1999-07-26 | 10.29 | 10.37 | 9.85 | 10.25 | 3795408 |
| 1999-07-27 | 10.39 | 10.63 | 10.25 | 10.37 | 2116092 |
| 1999-07-28 | 10.50 | 10.83 | 10.17 | 10.83 | 2045898 |
| 1999-07-29 | 10.50 | 10.92 | 10.38 | 10.83 | 2849856 |
| 1999-07-30 | 10.94 | 11.52 | 10.83 | 11.41 | 4871154 |
| 1999-08-02 | 11.56 | 11.75 | 11.56 | 11.65 | 4550172 |
| 1999-08-03 | 11.80 | 12.08 | 11.59 | 12.00 | 6562470 |
| 1999-08-04 | 12.09 | 12.22 | 10.71 | 10.81 | 7044246 |
| 1999-08-05 | 10.69 | 11.06 | 9.60 | 11.00 | 7824804 |
| 1999-08-06 | 10.75 | 11.48 | 10.40 | 10.52 | 3173238 |
| 1999-08-09 | 10.63 | 10.71 | 10.23 | 10.33 | 1261734 |
| 1999-08-10 | 10.21 | 10.77 | 9.94 | 10.63 | 2521074 |
| 1999-08-11 | 10.68 | 11.25 | 10.52 | 11.21 | 2765262 |
| 1999-08-12 | 11.17 | 11.38 | 10.83 | 10.85 | 2351880 |
| 1999-08-13 | 11.09 | 11.65 | 11.08 | 11.58 | 1719510 |
| 1999-08-16 | 11.94 | 12.00 | 11.42 | 11.67 | 3129444 |
| 1999-08-17 | 11.67 | 11.83 | 11.43 | 11.60 | 1449528 |
| 1999-08-18 | 11.50 | 11.50 | 11.25 | 11.34 | 1498722 |
| 1999-08-19 | 11.17 | 11.42 | 11.00 | 11.21 | 1644516 |
| 1999-08-20 | 11.42 | 11.69 | 11.35 | 11.66 | 2336880 |
| 1999-08-23 | 11.74 | 11.84 | 11.56 | 11.66 | 2176686 |
| 1999-08-24 | 11.67 | 12.42 | 11.50 | 12.42 | 6927252 |
| 1999-08-25 | 12.54 | 13.19 | 12.25 | 13.17 | 5843106 |
| 1999-08-26 | 13.29 | 13.33 | 12.75 | 12.79 | 2880456 |
| 1999-08-27 | 12.75 | 13.04 | 12.54 | 12.63 | 2222886 |
| 1999-08-30 | 12.90 | 12.90 | 12.15 | 12.58 | 1991898 |
| 1999-08-31 | 12.50 | 12.92 | 12.27 | 12.85 | 2537868 |
| 1999-09-01 | 12.96 | 13.48 | 12.88 | 13.33 | 2629068 |
| 1999-09-02 | 13.30 | 13.60 | 13.08 | 13.33 | 3841608 |
| 1999-09-03 | 13.62 | 14.35 | 13.59 | 14.26 | 4541172 |
| 1999-09-07 | 14.14 | 15.00 | 13.98 | 14.02 | 2984250 |
| 1999-09-08 | 13.83 | 14.54 | 13.79 | 14.46 | 2191086 |
| 1999-09-09 | 14.58 | 15.19 | 14.46 | 15.12 | 2715462 |
| 1999-09-10 | 15.37 | 15.92 | 15.08 | 15.60 | 5004948 |
| 1999-09-13 | 15.29 | 16.08 | 15.08 | 15.19 | 3812808 |
| 1999-09-14 | 15.01 | 15.40 | 14.63 | 15.38 | 7463622 |
| 1999-09-15 | 15.73 | 15.79 | 14.44 | 14.58 | 4584966 |
| 1999-09-16 | 14.71 | 14.75 | 13.92 | 14.33 | 3246438 |
| 1999-09-17 | 14.67 | 15.17 | 14.54 | 14.67 | 5387130 |
| 1999-09-20 | 14.67 | 15.13 | 14.53 | 14.68 | 2185686 |
| 1999-09-21 | 14.67 | 15.00 | 14.21 | 14.21 | 2405880 |
| 1999-09-22 | 14.31 | 14.90 | 14.04 | 14.90 | 2278686 |
| 1999-09-23 | 14.94 | 15.31 | 14.06 | 14.10 | 3639414 |
| 1999-09-24 | 13.97 | 15.00 | 13.44 | 13.96 | 3962802 |
| 1999-09-27 | 14.17 | 14.65 | 13.96 | 14.30 | 3160038 |
| 1999-09-28 | 14.25 | 14.67 | 13.75 | 14.21 | 2655462 |
| 1999-09-29 | 14.25 | 14.63 | 13.54 | 13.67 | 2288286 |
| 1999-09-30 | 13.90 | 14.46 | 13.45 | 14.07 | 3902802 |
| 1999-10-01 | 13.83 | 14.42 | 13.67 | 14.03 | 2086092 |
| 1999-10-04 | 14.02 | 14.60 | 14.00 | 14.58 | 1592916 |
| 1999-10-05 | 14.35 | 15.75 | 14.32 | 15.64 | 3700014 |
| 1999-10-06 | 15.60 | 16.17 | 15.52 | 15.96 | 2525274 |
| 1999-10-07 | 15.98 | 16.27 | 15.10 | 15.53 | 3770208 |
| 1999-10-08 | 15.34 | 15.42 | 14.13 | 14.75 | 6986046 |
| 1999-10-11 | 14.75 | 15.46 | 14.67 | 15.35 | 1931298 |
| 1999-10-12 | 15.25 | 15.33 | 14.38 | 14.60 | 2240286 |
| 1999-10-13 | 14.40 | 15.00 | 14.37 | 14.65 | 2405280 |
| 1999-10-14 | 14.67 | 14.77 | 14.19 | 14.38 | 2783856 |
| 1999-10-15 | 14.17 | 14.38 | 13.59 | 13.83 | 3696414 |
| 1999-10-18 | 13.67 | 14.88 | 13.50 | 14.78 | 4694160 |
| 1999-10-19 | 14.94 | 14.96 | 14.06 | 14.42 | 1960098 |
| 1999-10-20 | 14.63 | 15.53 | 14.52 | 15.48 | 2677062 |
| 1999-10-21 | 15.12 | 16.38 | 14.83 | 16.35 | 4742160 |
| 1999-10-22 | 16.75 | 17.50 | 16.54 | 17.25 | 5251536 |
| 1999-10-25 | 17.00 | 17.40 | 16.75 | 17.40 | 2893050 |
| 1999-10-26 | 16.86 | 17.40 | 16.86 | 17.18 | 4253184 |
| 1999-10-27 | 17.26 | 17.27 | 16.48 | 17.00 | 3737808 |
| 1999-10-28 | 17.02 | 17.50 | 16.86 | 17.43 | 4542972 |
| 1999-10-29 | 17.67 | 19.48 | 17.63 | 19.28 | 5252736 |
| 1999-11-01 | 19.29 | 19.79 | 19.19 | 19.28 | 3199638 |
| 1999-11-02 | 19.17 | 19.54 | 18.94 | 19.49 | 3692814 |
| 1999-11-03 | 19.58 | 20.46 | 19.48 | 20.09 | 4365978 |
| 1999-11-04 | 20.15 | 20.71 | 20.09 | 20.34 | 3280032 |
| 1999-11-05 | 20.70 | 22.57 | 20.67 | 22.14 | 4448178 |
| 1999-11-08 | 22.05 | 22.82 | 21.02 | 21.42 | 3925002 |
| 1999-11-09 | 21.83 | 22.42 | 21.58 | 21.90 | 5726112 |
| 1999-11-10 | 21.83 | 22.31 | 21.52 | 21.79 | 4674966 |
| 1999-11-11 | 22.08 | 23.17 | 21.92 | 23.00 | 5605518 |
| 1999-11-12 | 22.69 | 23.17 | 20.23 | 21.27 | 10108290 |
| 1999-11-15 | 21.21 | 21.21 | 20.31 | 20.37 | 2716062 |
| 1999-11-16 | 20.83 | 21.17 | 19.67 | 20.96 | 3592620 |
| 1999-11-17 | 20.42 | 21.36 | 20.31 | 20.56 | 3064644 |
| 1999-11-18 | 20.84 | 20.95 | 20.54 | 20.83 | 1231134 |
| 1999-11-19 | 21.33 | 21.67 | 20.54 | 21.50 | 2774856 |
| 1999-11-22 | 21.21 | 22.63 | 21.21 | 21.79 | 2641068 |
| 1999-11-23 | 21.79 | 21.88 | 20.50 | 20.83 | 2568468 |
| 1999-11-24 | 20.84 | 22.56 | 20.29 | 22.21 | 3031044 |
| 1999-11-26 | 22.63 | 24.17 | 21.96 | 24.17 | 3482226 |
| 1999-11-29 | 24.05 | 24.48 | 23.28 | 23.97 | 2991450 |
| 1999-11-30 | 23.94 | 24.00 | 22.98 | 23.61 | 3757608 |
| 1999-12-01 | 23.83 | 24.96 | 23.44 | 24.61 | 4480572 |
| 1999-12-02 | 24.84 | 27.92 | 24.83 | 27.22 | 7093440 |
| 1999-12-03 | 27.63 | 28.43 | 26.67 | 28.02 | 4700760 |
| 1999-12-06 | 28.12 | 28.18 | 27.46 | 27.94 | 2634468 |
| 1999-12-07 | 28.11 | 31.25 | 27.90 | 29.38 | 5514924 |
| 1999-12-08 | 29.92 | 32.25 | 29.90 | 32.08 | 4071396 |
| 1999-12-09 | 33.34 | 34.70 | 31.24 | 33.81 | 6861252 |
| 1999-12-10 | 34.09 | 34.15 | 32.79 | 33.36 | 3508620 |
| 1999-12-13 | 33.42 | 37.25 | 33.24 | 34.86 | 6665064 |
| 1999-12-14 | 35.26 | 35.48 | 30.92 | 31.90 | 4670166 |
| 1999-12-15 | 30.75 | 33.29 | 29.50 | 33.16 | 6755058 |
| 1999-12-16 | 33.52 | 34.23 | 31.67 | 32.82 | 3335832 |
| 1999-12-17 | 34.34 | 34.36 | 32.40 | 33.00 | 2160492 |
| 1999-12-20 | 34.13 | 34.17 | 30.83 | 32.14 | 3255432 |
| 1999-12-21 | 32.92 | 32.99 | 31.63 | 32.23 | 1508922 |
| 1999-12-22 | 32.37 | 32.67 | 30.67 | 31.22 | 2158692 |
| 1999-12-23 | 30.88 | 31.42 | 30.04 | 30.83 | 1679316 |
| 1999-12-27 | 31.04 | 31.65 | 29.11 | 30.56 | 2310480 |
| 1999-12-28 | 30.68 | 32.58 | 29.71 | 31.29 | 2025498 |
| 1999-12-29 | 31.50 | 32.33 | 31.50 | 32.01 | 1278534 |
| 1999-12-30 | 32.71 | 33.00 | 32.20 | 32.51 | 1138140 |
| 1999-12-31 | 32.58 | 33.94 | 32.17 | 33.13 | 668364 |
| 2000-01-03 | 34.17 | 36.42 | 32.00 | 36.42 | 3205038 |
| 2000-01-04 | 35.46 | 36.31 | 32.33 | 33.13 | 3248238 |
| 2000-01-05 | 32.83 | 33.48 | 31.00 | 32.79 | 4745760 |
| 2000-01-06 | 31.92 | 32.58 | 29.08 | 30.54 | 3370026 |
| 2000-01-07 | 30.47 | 32.83 | 29.33 | 31.98 | 3787008 |
| 2000-01-10 | 33.00 | 35.50 | 33.00 | 35.29 | 3307632 |
| 2000-01-11 | 34.00 | 36.42 | 33.50 | 33.75 | 2711262 |
| 2000-01-12 | 34.36 | 34.48 | 31.58 | 31.75 | 2424474 |
| 2000-01-13 | 32.60 | 33.00 | 31.76 | 32.98 | 2144892 |
| 2000-01-14 | 35.00 | 39.84 | 34.94 | 39.34 | 5577918 |
| 2000-01-18 | 39.04 | 41.50 | 37.86 | 40.39 | 2573868 |
| 2000-01-19 | 41.76 | 42.42 | 39.96 | 40.17 | 3267432 |
| 2000-01-20 | 40.84 | 41.37 | 39.50 | 40.25 | 2489274 |
| 2000-01-21 | 40.17 | 41.67 | 39.84 | 41.14 | 3331632 |
| 2000-01-24 | 41.88 | 45.50 | 41.29 | 42.60 | 4829154 |
| 2000-01-25 | 42.00 | 47.30 | 41.50 | 46.56 | 3980796 |
| 2000-01-26 | 46.34 | 47.34 | 43.02 | 43.67 | 2417874 |
| 2000-01-27 | 44.50 | 44.59 | 40.17 | 41.75 | 2476074 |
| 2000-01-28 | 40.58 | 45.17 | 38.09 | 38.34 | 4764360 |
| 2000-01-31 | 39.34 | 39.34 | 35.00 | 36.73 | 3248238 |
| 2000-02-01 | 38.29 | 42.50 | 36.84 | 42.34 | 3269835 |
| 2000-02-02 | 43.65 | 45.00 | 42.29 | 43.88 | 2705265 |
| 2000-02-03 | 45.84 | 49.67 | 45.00 | 48.84 | 3851505 |
| 2000-02-04 | 51.04 | 51.71 | 45.84 | 46.42 | 4238187 |
| 2000-02-07 | 47.81 | 48.00 | 45.71 | 46.67 | 2080095 |
| 2000-02-08 | 47.09 | 48.84 | 46.50 | 46.69 | 5766612 |
| 2000-02-09 | 48.11 | 50.59 | 46.46 | 49.34 | 6760761 |
| 2000-02-10 | 52.00 | 61.67 | 51.42 | 60.08 | 7095243 |
| 2000-02-11 | 60.09 | 60.17 | 56.59 | 57.69 | 5360730 |
| 2000-02-14 | 58.92 | 58.92 | 53.34 | 57.32 | 3834108 |
| 2000-02-15 | 58.29 | 63.42 | 58.17 | 61.42 | 5763312 |
| 2000-02-16 | 63.13 | 66.00 | 60.67 | 62.38 | 3727314 |
| 2000-02-17 | 63.38 | 65.09 | 60.88 | 63.34 | 4991448 |
| 2000-02-18 | 65.67 | 66.67 | 64.67 | 66.07 | 2969250 |
| 2000-02-22 | 66.15 | 66.42 | 60.27 | 63.67 | 4871454 |
| 2000-02-23 | 64.00 | 66.65 | 61.63 | 65.35 | 1978701 |
| 2000-02-24 | 66.67 | 66.67 | 62.67 | 63.67 | 1781910 |
| 2000-02-25 | 63.98 | 69.50 | 63.65 | 68.55 | 5036148 |
| 2000-02-28 | 68.00 | 69.19 | 63.17 | 67.17 | 3575220 |
| 2000-02-29 | 67.59 | 68.34 | 66.34 | 67.98 | 2430477 |
| 2000-03-01 | 68.34 | 72.67 | 67.84 | 70.59 | 2786559 |
| 2000-03-02 | 72.67 | 75.46 | 70.92 | 73.50 | 2964150 |
| 2000-03-03 | 74.05 | 79.00 | 72.67 | 76.59 | 1617819 |
| 2000-03-06 | 78.67 | 82.59 | 76.67 | 78.84 | 2408880 |
| 2000-03-07 | 80.67 | 86.34 | 80.67 | 84.36 | 3718614 |
| 2000-03-08 | 91.38 | 96.00 | 86.00 | 90.50 | 4969251 |
| 2000-03-09 | 92.00 | 92.21 | 89.63 | 90.13 | 2378580 |
| 2000-03-10 | 90.78 | 98.34 | 88.13 | 93.30 | 2111292 |
| 2000-03-13 | 92.34 | 92.75 | 88.34 | 89.40 | 2025798 |
| 2000-03-14 | 89.69 | 92.17 | 76.34 | 82.30 | 4713363 |
| 2000-03-15 | 80.50 | 80.71 | 68.00 | 69.57 | 7468725 |
| 2000-03-16 | 70.63 | 73.34 | 63.00 | 73.05 | 10576869 |
| 2000-03-17 | 77.05 | 80.67 | 74.34 | 78.50 | 4845957 |
| 2000-03-20 | 82.92 | 83.34 | 66.00 | 66.11 | 7384731 |
| 2000-03-21 | 67.34 | 75.34 | 63.34 | 74.50 | 6760461 |
| 2000-03-22 | 75.80 | 76.11 | 70.00 | 72.52 | 3103944 |
| 2000-03-23 | 72.80 | 76.00 | 71.25 | 73.00 | 1580619 |
| 2000-03-24 | 71.34 | 77.00 | 70.38 | 72.84 | 3246438 |
| 2000-03-27 | 74.52 | 74.67 | 68.21 | 68.32 | 2771259 |
| 2000-03-28 | 69.69 | 72.67 | 65.54 | 66.09 | 3224838 |
| 2000-03-29 | 67.00 | 67.34 | 51.67 | 52.50 | 8279886 |
| 2000-03-30 | 52.75 | 59.34 | 51.84 | 56.50 | 11266236 |
| 2000-03-31 | 60.25 | 61.84 | 55.25 | 57.02 | 8681865 |
| 2000-04-03 | 56.67 | 56.67 | 43.67 | 44.96 | 8284986 |
| 2000-04-04 | 47.34 | 53.67 | 38.65 | 53.46 | 13182540 |
| 2000-04-05 | 48.67 | 57.13 | 48.67 | 52.84 | 9560820 |
| 2000-04-06 | 55.42 | 59.17 | 55.00 | 58.92 | 4062696 |
| 2000-04-07 | 61.34 | 65.59 | 60.67 | 65.50 | 4791360 |
| 2000-04-10 | 65.79 | 66.67 | 58.50 | 60.15 | 4651866 |
| 2000-04-11 | 56.98 | 59.67 | 55.00 | 56.50 | 6350382 |
| 2000-04-12 | 58.65 | 62.34 | 53.50 | 55.86 | 11100345 |
| 2000-04-13 | 57.38 | 60.34 | 53.67 | 55.67 | 7910304 |
| 2000-04-14 | 53.34 | 55.46 | 47.59 | 49.88 | 8379180 |
| 2000-04-17 | 44.17 | 50.71 | 42.88 | 50.67 | 8718462 |
| 2000-04-18 | 51.50 | 58.67 | 51.00 | 58.00 | 6898755 |
| 2000-04-19 | 58.34 | 61.00 | 53.34 | 53.67 | 5450127 |
| 2000-04-20 | 55.54 | 55.59 | 52.67 | 53.90 | 2862456 |
| 2000-04-24 | 50.34 | 53.04 | 44.92 | 47.98 | 3615117 |
| 2000-04-25 | 50.00 | 57.50 | 50.00 | 57.00 | 6313182 |
| 2000-04-26 | 59.34 | 61.67 | 55.67 | 57.00 | 6194388 |
| 2000-04-27 | 51.60 | 60.67 | 51.50 | 59.67 | 5722512 |
| 2000-04-28 | 60.90 | 61.50 | 57.59 | 57.67 | 2589171 |
| 2000-05-01 | 59.75 | 61.15 | 57.86 | 60.42 | 3603120 |
| 2000-05-02 | 59.00 | 63.12 | 58.59 | 60.86 | 4248987 |
| 2000-05-03 | 59.67 | 60.59 | 54.71 | 58.48 | 7763010 |
| 2000-05-04 | 58.63 | 63.88 | 58.29 | 62.88 | 5170539 |
| 2000-05-05 | 61.46 | 63.34 | 60.67 | 62.32 | 3108444 |
| 2000-05-08 | 59.84 | 61.67 | 58.50 | 58.55 | 1576119 |
| 2000-05-09 | 58.94 | 58.94 | 53.00 | 53.40 | 4469175 |
| 2000-05-10 | 52.04 | 54.00 | 48.42 | 51.25 | 5411727 |
| 2000-05-11 | 52.67 | 56.82 | 52.34 | 55.02 | 4093593 |
| 2000-05-12 | 56.67 | 57.25 | 54.46 | 54.50 | 2796459 |
| 2000-05-15 | 53.84 | 58.17 | 52.48 | 57.71 | 2802159 |
| 2000-05-16 | 58.17 | 61.65 | 58.00 | 59.29 | 3554820 |
| 2000-05-17 | 57.54 | 61.67 | 57.34 | 60.92 | 2402880 |
| 2000-05-18 | 60.84 | 62.50 | 57.67 | 57.69 | 3294435 |
| 2000-05-19 | 57.09 | 57.50 | 53.67 | 53.79 | 4197090 |
| 2000-05-22 | 53.50 | 55.17 | 48.36 | 54.29 | 6599970 |
| 2000-05-23 | 53.84 | 55.96 | 51.34 | 51.50 | 3479226 |
| 2000-05-24 | 50.25 | 52.67 | 48.67 | 51.21 | 7706013 |
| 2000-05-25 | 52.00 | 55.84 | 51.90 | 53.42 | 7661616 |
| 2000-05-26 | 53.18 | 55.00 | 51.77 | 54.17 | 2295783 |
| 2000-05-30 | 55.34 | 62.96 | 55.25 | 62.92 | 5767512 |
| 2000-05-31 | 61.34 | 65.04 | 60.34 | 62.63 | 7485525 |
| 2000-06-01 | 63.67 | 66.86 | 63.57 | 65.59 | 4043196 |
| 2000-06-02 | 69.42 | 78.67 | 69.25 | 77.21 | 9346032 |
| 2000-06-05 | 74.59 | 76.50 | 71.18 | 72.00 | 6271785 |
| 2000-06-06 | 73.67 | 73.75 | 67.09 | 68.65 | 4941051 |
| 2000-06-07 | 67.00 | 75.17 | 66.91 | 73.67 | 6503373 |
| 2000-06-08 | 75.17 | 76.34 | 72.34 | 75.42 | 5635518 |
| 2000-06-09 | 77.21 | 78.59 | 74.00 | 75.17 | 2863656 |
| 2000-06-12 | 74.71 | 75.42 | 69.80 | 70.07 | 2999250 |
| 2000-06-13 | 69.92 | 76.59 | 69.13 | 76.21 | 4922454 |
| 2000-06-14 | 75.75 | 76.92 | 71.46 | 72.46 | 3971499 |
| 2000-06-15 | 72.32 | 73.00 | 68.59 | 70.34 | 4012899 |
| 2000-06-16 | 73.11 | 73.11 | 70.59 | 71.25 | 1899204 |
| 2000-06-19 | 70.96 | 76.50 | 68.40 | 75.63 | 4038096 |
| 2000-06-20 | 75.59 | 78.42 | 72.13 | 73.59 | 4378881 |
| 2000-06-21 | 72.42 | 76.67 | 71.92 | 76.00 | 3411729 |
| 2000-06-22 | 77.11 | 81.84 | 72.00 | 72.32 | 8635368 |
| 2000-06-23 | 73.17 | 74.32 | 70.00 | 71.21 | 6787761 |
| 2000-06-26 | 71.19 | 73.17 | 69.34 | 72.90 | 5060745 |
| 2000-06-27 | 73.59 | 75.50 | 72.32 | 73.23 | 3295035 |
| 2000-06-28 | 73.34 | 76.25 | 71.00 | 71.93 | 3250935 |
| 2000-06-29 | 70.46 | 72.61 | 68.42 | 70.02 | 4187190 |
| 2000-06-30 | 72.61 | 75.67 | 69.84 | 70.59 | 6618267 |
| 2000-07-03 | 70.69 | 73.59 | 70.67 | 73.55 | 2401980 |
| 2000-07-05 | 72.67 | 73.13 | 70.00 | 70.19 | 3462426 |
| 2000-07-06 | 71.06 | 72.34 | 68.42 | 72.00 | 3228438 |
| 2000-07-07 | 72.32 | 75.42 | 70.71 | 75.00 | 4317384 |
| 2000-07-10 | 75.05 | 75.59 | 73.09 | 73.55 | 3036747 |
| 2000-07-11 | 73.50 | 75.17 | 70.75 | 71.46 | 2683365 |
| 2000-07-12 | 72.98 | 78.19 | 72.46 | 77.23 | 5346633 |
| 2000-07-13 | 78.65 | 79.96 | 75.77 | 78.32 | 5426427 |
| 2000-07-14 | 79.55 | 79.88 | 76.61 | 78.09 | 2662665 |
| 2000-07-17 | 77.92 | 88.07 | 77.71 | 86.94 | 10294884 |
| 2000-07-18 | 85.13 | 88.00 | 81.34 | 83.53 | 9983199 |
| 2000-07-19 | 82.55 | 83.34 | 72.21 | 74.96 | 13685316 |
| 2000-07-20 | 79.46 | 83.50 | 78.55 | 81.09 | 10450275 |
| 2000-07-21 | 81.00 | 84.30 | 78.94 | 83.67 | 5381430 |
| 2000-07-24 | 83.36 | 86.21 | 79.17 | 80.00 | 5549121 |
| 2000-07-25 | 80.32 | 80.34 | 75.67 | 78.25 | 4702263 |
| 2000-07-26 | 79.13 | 81.46 | 74.00 | 81.17 | 3779511 |
| 2000-07-27 | 80.50 | 81.63 | 78.00 | 79.80 | 2466027 |
| 2000-07-28 | 78.00 | 78.75 | 69.92 | 71.59 | 3710664 |
| 2000-07-31 | 74.75 | 78.67 | 72.25 | 77.34 | 4479675 |
| 2000-08-01 | 76.96 | 77.30 | 72.50 | 73.21 | 2450727 |
| 2000-08-02 | 71.96 | 78.00 | 70.59 | 75.46 | 4565772 |
| 2000-08-03 | 71.92 | 76.00 | 71.00 | 75.09 | 3878055 |
| 2000-08-04 | 77.41 | 80.00 | 76.00 | 79.67 | 2839807 |
| 2000-08-07 | 79.92 | 84.92 | 79.13 | 83.96 | 3205939 |
| 2000-08-08 | 83.00 | 88.50 | 82.67 | 86.55 | 3703914 |
| 2000-08-09 | 88.34 | 90.92 | 84.75 | 85.88 | 3785361 |
| 2000-08-10 | 85.42 | 86.34 | 81.25 | 83.30 | 1824358 |
| 2000-08-11 | 81.34 | 82.00 | 78.84 | 79.84 | 2776810 |
| 2000-08-14 | 80.50 | 83.50 | 79.34 | 82.63 | 2842657 |
| 2000-08-15 | 82.67 | 83.21 | 81.17 | 82.17 | 1915404 |
| 2000-08-16 | 82.38 | 86.63 | 81.63 | 83.25 | 3386830 |
| 2000-08-17 | 81.38 | 85.50 | 81.09 | 85.50 | 3654267 |
| 2000-08-18 | 86.63 | 86.67 | 84.30 | 85.25 | 2725813 |
| 2000-08-21 | 87.00 | 87.59 | 85.84 | 86.59 | 2204439 |
| 2000-08-22 | 87.75 | 89.50 | 86.09 | 86.63 | 2481175 |
| 2000-08-23 | 85.38 | 88.00 | 85.34 | 87.71 | 1798410 |
| 2000-08-24 | 88.17 | 90.00 | 85.67 | 89.17 | 1685766 |
| 2000-08-25 | 89.21 | 89.25 | 87.50 | 88.25 | 1143243 |
| 2000-08-28 | 88.13 | 91.59 | 88.09 | 91.42 | 2532172 |
| 2000-08-29 | 90.88 | 96.80 | 90.59 | 96.75 | 3299385 |
| 2000-08-30 | 95.92 | 96.34 | 93.55 | 95.09 | 2452677 |
| 2000-08-31 | 96.30 | 99.75 | 95.50 | 97.21 | 3350682 |
| 2000-09-01 | 99.84 | 99.84 | 97.25 | 99.63 | 1199340 |
| 2000-09-05 | 100.17 | 105.67 | 99.96 | 103.01 | 3031947 |
| 2000-09-06 | 103.05 | 103.34 | 93.84 | 97.35 | 3087445 |
| 2000-09-07 | 96.88 | 102.34 | 94.67 | 102.13 | 3937452 |
| 2000-09-08 | 101.88 | 103.01 | 97.34 | 97.50 | 1855407 |
| 2000-09-11 | 97.17 | 99.67 | 90.34 | 92.05 | 3903555 |
| 2000-09-12 | 94.09 | 98.34 | 92.67 | 93.84 | 4848207 |
| 2000-09-13 | 91.21 | 101.76 | 90.71 | 101.26 | 4124943 |
| 2000-09-14 | 102.51 | 106.67 | 100.84 | 102.63 | 3148192 |
| 2000-09-15 | 104.09 | 104.09 | 99.59 | 100.84 | 2438727 |
| 2000-09-18 | 100.67 | 103.59 | 98.84 | 100.17 | 2307334 |
| 2000-09-19 | 100.71 | 104.67 | 98.46 | 104.17 | 2602669 |
| 2000-09-20 | 105.55 | 108.92 | 101.51 | 106.84 | 3870255 |
| 2000-09-21 | 106.84 | 106.96 | 100.46 | 100.71 | 3536823 |
| 2000-09-22 | 96.05 | 101.84 | 95.34 | 101.63 | 6350832 |
| 2000-09-25 | 105.17 | 105.17 | 100.92 | 101.71 | 4125843 |
| 2000-09-26 | 101.59 | 101.96 | 97.67 | 99.50 | 3616918 |
| 2000-09-27 | 101.13 | 101.21 | 94.18 | 95.88 | 3150591 |
| 2000-09-28 | 94.30 | 102.76 | 94.05 | 102.17 | 4055496 |
| 2000-09-29 | 101.17 | 108.42 | 99.05 | 105.01 | 3856156 |
| 2000-10-02 | 107.59 | 113.82 | 104.34 | 112.34 | 7190940 |
| 2000-10-03 | 112.84 | 114.01 | 101.34 | 103.92 | 5348583 |
| 2000-10-04 | 101.74 | 103.63 | 95.88 | 102.83 | 5872206 |
| 2000-10-05 | 103.17 | 108.76 | 102.51 | 106.26 | 3275835 |
| 2000-10-06 | 106.51 | 106.51 | 100.51 | 105.21 | 2565021 |
| 2000-10-09 | 103.67 | 109.84 | 100.17 | 107.17 | 2675715 |
| 2000-10-10 | 105.71 | 108.30 | 101.01 | 102.84 | 2454777 |
| 2000-10-11 | 99.34 | 100.96 | 93.63 | 98.50 | 5747112 |
| 2000-10-12 | 100.01 | 100.09 | 86.00 | 87.38 | 7892454 |
| 2000-10-13 | 83.67 | 94.92 | 80.00 | 93.34 | 7028649 |
| 2000-10-16 | 95.42 | 101.59 | 93.92 | 96.09 | 4497975 |
| 2000-10-17 | 99.30 | 104.51 | 94.75 | 97.96 | 4298484 |
| 2000-10-18 | 95.17 | 112.67 | 93.34 | 109.92 | 11922303 |
| 2000-10-19 | 113.17 | 116.34 | 112.26 | 113.17 | 6505774 |
| 2000-10-20 | 112.34 | 114.51 | 109.51 | 113.34 | 3924703 |
| 2000-10-23 | 111.67 | 114.34 | 108.34 | 112.92 | 2944653 |
| 2000-10-24 | 112.92 | 115.26 | 110.71 | 112.92 | 3117144 |
| 2000-10-25 | 111.51 | 118.59 | 105.26 | 107.13 | 6667917 |
| 2000-10-26 | 107.92 | 108.01 | 91.92 | 97.92 | 6793009 |
| 2000-10-27 | 101.34 | 106.67 | 99.84 | 104.63 | 3004350 |
| 2000-10-30 | 103.96 | 105.92 | 96.34 | 96.34 | 3307485 |
| 2000-10-31 | 96.50 | 106.67 | 95.34 | 105.59 | 4174440 |
| 2000-11-01 | 103.09 | 107.34 | 99.71 | 101.88 | 3484926 |
| 2000-11-02 | 102.51 | 106.17 | 102.38 | 102.84 | 2247187 |
| 2000-11-03 | 105.21 | 105.67 | 99.17 | 103.13 | 3275685 |
| 2000-11-06 | 103.55 | 110.01 | 102.76 | 109.67 | 3595020 |
| 2000-11-07 | 108.92 | 114.91 | 108.88 | 112.51 | 4751011 |
| 2000-11-08 | 113.80 | 115.26 | 106.34 | 106.55 | 2549272 |
| 2000-11-09 | 102.17 | 104.67 | 97.00 | 103.67 | 5071245 |
| 2000-11-10 | 100.05 | 104.51 | 92.67 | 93.55 | 2866056 |
| 2000-11-13 | 88.75 | 93.00 | 81.67 | 91.17 | 10053546 |
| 2000-11-14 | 95.30 | 98.67 | 90.71 | 91.80 | 5378730 |
| 2000-11-15 | 92.34 | 96.17 | 87.00 | 93.88 | 4786860 |
| 2000-11-16 | 91.88 | 94.00 | 88.17 | 88.25 | 3362682 |
| 2000-11-17 | 89.59 | 91.63 | 84.42 | 90.67 | 3909705 |
| 2000-11-20 | 86.34 | 87.50 | 74.84 | 75.00 | 6062097 |
| 2000-11-21 | 76.84 | 83.83 | 76.80 | 82.17 | 6253786 |
| 2000-11-22 | 79.96 | 81.88 | 69.17 | 69.63 | 7725513 |
| 2000-11-24 | 75.30 | 77.75 | 73.84 | 77.75 | 2949903 |
| 2000-11-27 | 82.00 | 86.50 | 80.00 | 82.55 | 5684415 |
| 2000-11-28 | 81.92 | 84.59 | 73.00 | 73.34 | 6758811 |
| 2000-11-29 | 76.67 | 76.71 | 60.67 | 68.67 | 11993850 |
| 2000-11-30 | 63.67 | 69.17 | 63.67 | 68.42 | 12399429 |
| 2000-12-01 | 70.25 | 75.50 | 67.00 | 69.88 | 9356382 |
| 2000-12-04 | 70.88 | 74.92 | 66.25 | 73.13 | 6428229 |
| 2000-12-05 | 76.34 | 89.55 | 76.05 | 88.62 | 9999699 |
| 2000-12-06 | 88.67 | 97.67 | 87.34 | 92.84 | 10110093 |
| 2000-12-07 | 88.63 | 96.34 | 87.00 | 91.96 | 5337783 |
| 2000-12-08 | 100.01 | 106.01 | 98.34 | 105.92 | 8168592 |
| 2000-12-11 | 107.59 | 112.84 | 101.55 | 102.96 | 8352781 |
| 2000-12-12 | 101.63 | 101.67 | 93.84 | 96.00 | 7356831 |
| 2000-12-13 | 100.59 | 101.34 | 93.67 | 96.00 | 6667617 |
| 2000-12-14 | 95.34 | 95.38 | 85.34 | 91.05 | 9009600 |
| 2000-12-15 | 88.88 | 104.21 | 86.34 | 93.05 | 20949003 |
| 2000-12-18 | 96.17 | 100.21 | 93.00 | 98.55 | 6420579 |
| 2000-12-19 | 96.55 | 100.09 | 86.05 | 86.21 | 7572670 |
| 2000-12-20 | 81.84 | 86.09 | 77.34 | 81.63 | 9786861 |
| 2000-12-21 | 80.00 | 84.91 | 75.00 | 78.21 | 8595769 |
| 2000-12-22 | 81.67 | 96.17 | 80.63 | 95.30 | 7570870 |
| 2000-12-26 | 92.42 | 94.30 | 89.25 | 93.80 | 4266387 |
| 2000-12-27 | 89.21 | 92.34 | 88.71 | 90.09 | 5778160 |
| 2000-12-28 | 89.67 | 94.96 | 88.84 | 93.38 | 5173090 |
| 2000-12-29 | 94.21 | 96.34 | 86.67 | 89.05 | 5032548 |
| 2001-01-02 | 88.55 | 88.55 | 69.84 | 73.67 | 17655468 |
| 2001-01-03 | 71.25 | 95.88 | 70.67 | 95.75 | 17694015 |
| 2001-01-04 | 92.25 | 97.50 | 88.67 | 91.05 | 10921104 |
| 2001-01-05 | 89.75 | 90.46 | 76.34 | 77.63 | 12583320 |
| 2001-01-08 | 76.34 | 77.59 | 66.67 | 73.84 | 14742312 |
| 2001-01-09 | 75.05 | 79.67 | 73.50 | 76.34 | 9204289 |
| 2001-01-10 | 74.67 | 82.92 | 74.21 | 81.80 | 12237288 |
| 2001-01-11 | 79.50 | 85.34 | 79.34 | 82.92 | 8751462 |
| 2001-01-12 | 82.09 | 87.24 | 80.09 | 82.67 | 7404529 |
| 2001-01-16 | 84.59 | 85.00 | 78.21 | 80.38 | 7974051 |
| 2001-01-17 | 86.59 | 89.17 | 83.84 | 84.38 | 10837857 |
| 2001-01-18 | 89.59 | 96.21 | 85.38 | 92.13 | 20400180 |
| 2001-01-19 | 96.90 | 100.17 | 94.00 | 99.88 | 11091645 |
| 2001-01-22 | 98.42 | 100.17 | 96.00 | 99.25 | 7658466 |
| 2001-01-23 | 97.98 | 106.01 | 97.46 | 102.63 | 7833657 |
| 2001-01-24 | 103.13 | 106.67 | 98.00 | 99.88 | 9184941 |
| 2001-01-25 | 99.25 | 101.34 | 94.34 | 95.63 | 7532922 |
| 2001-01-26 | 94.00 | 103.59 | 93.92 | 103.30 | 7423878 |
| 2001-01-29 | 101.38 | 110.71 | 99.88 | 110.30 | 8990700 |
| 2001-01-30 | 110.17 | 113.34 | 108.34 | 110.59 | 7938352 |
| 2001-01-31 | 109.96 | 111.34 | 99.42 | 101.67 | 10415178 |
| 2001-02-01 | 101.38 | 105.46 | 99.71 | 104.13 | 7110093 |
| 2001-02-02 | 103.84 | 104.76 | 94.09 | 94.75 | 8594719 |
| 2001-02-05 | 94.25 | 98.34 | 92.09 | 97.71 | 6580020 |
| 2001-02-06 | 96.84 | 101.46 | 94.84 | 98.42 | 6311833 |
| 2001-02-07 | 96.34 | 98.84 | 92.67 | 97.71 | 8477425 |
| 2001-02-08 | 99.17 | 99.34 | 91.13 | 92.88 | 9620368 |
| 2001-02-09 | 91.71 | 92.88 | 85.00 | 86.30 | 10493925 |
| 2001-02-12 | 84.50 | 88.50 | 80.00 | 83.67 | 10682466 |
| 2001-02-13 | 86.44 | 90.63 | 82.00 | 82.13 | 6425700 |
| 2001-02-14 | 83.94 | 90.50 | 79.56 | 90.19 | 8877600 |
| 2001-02-15 | 94.00 | 98.38 | 93.75 | 95.06 | 7028600 |
| 2001-02-16 | 88.25 | 92.88 | 87.50 | 90.19 | 6728200 |
| 2001-02-20 | 91.31 | 91.94 | 87.00 | 89.63 | 6164600 |
| 2001-02-21 | 87.42 | 91.00 | 81.50 | 84.19 | 9675700 |
| 2001-02-22 | 82.94 | 83.13 | 68.25 | 73.75 | 26325900 |
| 2001-02-23 | 72.81 | 79.56 | 69.75 | 79.50 | 13852700 |
| 2001-02-26 | 80.56 | 82.19 | 76.25 | 80.88 | 8051100 |
| 2001-02-27 | 79.81 | 80.13 | 73.13 | 73.50 | 7969200 |
| 2001-02-28 | 72.50 | 76.00 | 63.44 | 64.13 | 18169800 |
| 2001-03-01 | 63.31 | 71.94 | 59.00 | 71.31 | 15783500 |
| 2001-03-02 | 65.00 | 73.00 | 63.50 | 64.00 | 19747400 |
| 2001-03-05 | 66.25 | 68.50 | 57.50 | 59.88 | 16291000 |
| 2001-03-06 | 64.63 | 69.13 | 63.88 | 65.75 | 16705800 |
| 2001-03-07 | 68.75 | 72.00 | 67.56 | 70.00 | 12585600 |
| 2001-03-08 | 69.63 | 70.00 | 65.50 | 66.25 | 9619100 |
| 2001-03-09 | 64.19 | 68.75 | 64.13 | 66.75 | 16784800 |
| 2001-03-12 | 63.19 | 67.63 | 61.25 | 64.44 | 19487900 |
| 2001-03-13 | 65.69 | 70.50 | 64.88 | 70.06 | 13385700 |
| 2001-03-14 | 66.75 | 72.81 | 66.31 | 68.75 | 15359600 |
| 2001-03-15 | 72.50 | 73.31 | 63.06 | 63.19 | 14867800 |
| 2001-03-16 | 62.56 | 62.94 | 57.00 | 57.75 | 22161100 |
| 2001-03-19 | 57.75 | 58.50 | 51.13 | 56.44 | 23023300 |
| 2001-03-20 | 57.31 | 59.75 | 51.31 | 51.44 | 17923000 |
| 2001-03-21 | 51.81 | 56.16 | 51.75 | 53.31 | 15516000 |
| 2001-03-22 | 54.56 | 57.38 | 51.50 | 56.00 | 18496300 |
| 2001-03-23 | 59.06 | 59.38 | 55.63 | 56.25 | 10942100 |
| 2001-03-26 | 57.88 | 59.13 | 53.88 | 54.50 | 9828400 |
| 2001-03-27 | 54.06 | 58.25 | 52.50 | 58.06 | 13205300 |
| 2001-03-28 | 56.25 | 56.75 | 50.09 | 50.50 | 17688800 |
| 2001-03-29 | 48.63 | 49.50 | 42.56 | 45.31 | 22841700 |
| 2001-03-30 | 45.81 | 49.69 | 45.63 | 47.50 | 15684700 |
| 2001-04-02 | 46.81 | 50.00 | 45.81 | 46.88 | 11221500 |
| 2001-04-03 | 44.25 | 44.63 | 39.50 | 41.38 | 21208900 |
| 2001-04-04 | 40.63 | 44.94 | 40.56 | 42.58 | 13906900 |
| 2001-04-05 | 46.38 | 49.63 | 45.94 | 48.69 | 12451300 |
| 2001-04-06 | 47.25 | 47.56 | 44.56 | 47.25 | 16489900 |
| 2001-04-09 | 48.40 | 52.30 | 48.00 | 52.07 | 11070700 |
| 2001-04-10 | 54.36 | 60.44 | 53.63 | 57.59 | 18552700 |
| 2001-04-11 | 62.27 | 66.25 | 60.32 | 61.76 | 17782300 |
| 2001-04-12 | 59.70 | 64.00 | 59.66 | 63.48 | 11177800 |
| 2001-04-16 | 62.24 | 66.20 | 61.00 | 62.11 | 10936200 |
| 2001-04-17 | 61.19 | 65.11 | 60.75 | 64.83 | 11965100 |
| 2001-04-18 | 68.79 | 74.46 | 66.40 | 71.00 | 18639900 |
| 2001-04-19 | 71.88 | 80.16 | 70.26 | 80.01 | 19183600 |
| 2001-04-20 | 78.57 | 79.80 | 74.31 | 75.10 | 13972600 |
| 2001-04-23 | 73.17 | 74.23 | 69.25 | 72.39 | 12743600 |
| 2001-04-24 | 65.00 | 67.50 | 61.05 | 62.00 | 37130100 |
| 2001-04-25 | 61.69 | 65.13 | 60.25 | 64.29 | 14747900 |
| 2001-04-26 | 65.25 | 66.70 | 60.50 | 60.80 | 11797500 |
| 2001-04-27 | 64.05 | 65.20 | 60.00 | 62.96 | 9240100 |
| 2001-04-30 | 64.54 | 66.24 | 61.60 | 62.73 | 10595100 |
| 2001-05-01 | 63.56 | 65.60 | 59.29 | 65.50 | 11311600 |
| 2001-05-02 | 67.23 | 71.25 | 66.97 | 69.64 | 13614300 |
| 2001-05-03 | 67.99 | 69.74 | 65.60 | 67.08 | 7935200 |
| 2001-05-04 | 64.04 | 68.24 | 62.97 | 66.84 | 10480100 |
| 2001-05-07 | 66.50 | 68.51 | 63.70 | 63.90 | 5743200 |
| 2001-05-08 | 66.50 | 68.08 | 65.00 | 67.71 | 10698200 |
| 2001-05-09 | 65.15 | 66.84 | 63.75 | 63.92 | 10531700 |
| 2001-05-10 | 66.25 | 66.25 | 60.00 | 60.41 | 11019300 |
| 2001-05-11 | 60.71 | 61.05 | 56.80 | 57.18 | 10337700 |
| 2001-05-14 | 57.01 | 57.30 | 54.78 | 56.00 | 8283500 |
| 2001-05-15 | 56.08 | 58.20 | 54.70 | 54.91 | 11409300 |
| 2001-05-16 | 49.75 | 55.50 | 49.45 | 54.19 | 31278100 |
| 2001-05-17 | 55.63 | 59.45 | 55.60 | 57.02 | 15131100 |
| 2001-05-18 | 56.08 | 59.00 | 55.00 | 56.19 | 9766500 |
| 2001-05-21 | 56.64 | 63.65 | 56.44 | 63.57 | 15486100 |
| 2001-05-22 | 63.26 | 65.60 | 62.73 | 64.86 | 11475500 |
| 2001-05-23 | 63.80 | 64.00 | 60.46 | 60.55 | 8034300 |
| 2001-05-24 | 61.10 | 62.82 | 60.35 | 62.81 | 6843600 |
| 2001-05-25 | 62.88 | 63.36 | 60.50 | 61.30 | 3970700 |
| 2001-05-29 | 62.18 | 62.27 | 57.43 | 58.38 | 7829600 |
| 2001-05-30 | 55.53 | 56.46 | 53.80 | 54.41 | 8544600 |
| 2001-05-31 | 55.17 | 55.85 | 52.85 | 53.86 | 9922300 |
| 2001-06-01 | 54.69 | 56.00 | 53.41 | 55.17 | 5567300 |
| 2001-06-04 | 55.25 | 55.37 | 48.33 | 49.29 | 26830500 |
| 2001-06-05 | 50.20 | 51.90 | 46.37 | 47.79 | 22265800 |
| 2001-06-06 | 48.50 | 50.63 | 47.95 | 49.19 | 17934700 |
| 2001-06-07 | 50.90 | 51.79 | 49.33 | 51.64 | 11569900 |
| 2001-06-08 | 51.85 | 51.90 | 49.26 | 49.99 | 8880200 |
| 2001-06-11 | 50.17 | 50.28 | 44.97 | 45.72 | 12433000 |
| 2001-06-12 | 44.55 | 47.54 | 42.20 | 46.90 | 12346300 |
| 2001-06-13 | 47.50 | 47.72 | 42.99 | 43.12 | 11587100 |
| 2001-06-14 | 42.86 | 44.15 | 41.70 | 43.95 | 16127000 |
| 2001-06-15 | 42.85 | 45.75 | 42.84 | 44.40 | 16759100 |
| 2001-06-18 | 44.95 | 45.85 | 42.63 | 43.04 | 7293800 |
| 2001-06-19 | 45.44 | 46.95 | 44.37 | 45.24 | 11472800 |
| 2001-06-20 | 44.85 | 49.25 | 44.66 | 49.07 | 11948500 |
| 2001-06-21 | 48.68 | 50.20 | 46.85 | 48.57 | 11327000 |
| 2001-06-22 | 47.34 | 49.84 | 47.34 | 48.79 | 7918200 |
| 2001-06-25 | 49.05 | 49.18 | 46.60 | 48.53 | 5237600 |
| 2001-06-26 | 47.30 | 51.91 | 47.08 | 51.37 | 8745000 |
| 2001-06-27 | 52.45 | 53.66 | 50.24 | 52.70 | 12657300 |
| 2001-06-28 | 53.94 | 54.24 | 48.90 | 49.60 | 11365000 |
| 2001-06-29 | 50.00 | 52.29 | 48.87 | 50.57 | 6066100 |
| 2001-07-02 | 50.85 | 52.70 | 50.25 | 50.95 | 7073400 |
| 2001-07-03 | 47.50 | 47.50 | 44.50 | 44.55 | 16924000 |
| 2001-07-05 | 45.11 | 46.25 | 44.80 | 44.95 | 10171300 |
| 2001-07-06 | 44.30 | 44.40 | 42.68 | 43.35 | 6553500 |
| 2001-07-09 | 43.71 | 45.12 | 43.34 | 45.05 | 6167600 |
| 2001-07-10 | 46.20 | 46.50 | 42.50 | 42.60 | 7663500 |
| 2001-07-11 | 42.50 | 42.50 | 39.00 | 39.45 | 12532700 |
| 2001-07-12 | 42.32 | 45.20 | 42.02 | 45.04 | 8855100 |
| 2001-07-13 | 43.67 | 44.00 | 41.37 | 42.31 | 9373300 |
| 2001-07-16 | 41.90 | 43.57 | 40.07 | 40.26 | 4876500 |
| 2001-07-17 | 39.85 | 43.98 | 39.80 | 43.90 | 6095100 |
| 2001-07-18 | 41.69 | 43.00 | 39.88 | 40.09 | 9549300 |
| 2001-07-19 | 41.60 | 42.65 | 38.62 | 39.91 | 9062500 |
| 2001-07-20 | 38.61 | 39.50 | 35.01 | 35.42 | 12632200 |
| 2001-07-23 | 39.29 | 39.85 | 36.28 | 36.57 | 18759500 |
| 2001-07-24 | 36.20 | 38.96 | 35.94 | 37.87 | 10017300 |
| 2001-07-25 | 38.50 | 39.70 | 37.20 | 39.47 | 8462500 |
| 2001-07-26 | 39.26 | 42.97 | 38.93 | 41.79 | 9316600 |
| 2001-07-27 | 42.04 | 45.05 | 41.50 | 44.44 | 8567100 |
| 2001-07-30 | 45.11 | 45.30 | 42.40 | 42.51 | 6675100 |
| 2001-07-31 | 43.50 | 45.90 | 43.50 | 44.24 | 7870500 |
| 2001-08-01 | 45.43 | 46.08 | 44.40 | 45.49 | 7064100 |
| 2001-08-02 | 46.20 | 46.85 | 44.30 | 45.77 | 6574500 |
| 2001-08-03 | 45.15 | 45.21 | 43.20 | 43.29 | 5723900 |
| 2001-08-06 | 43.40 | 44.00 | 42.30 | 42.94 | 4232100 |
| 2001-08-07 | 42.90 | 44.16 | 42.20 | 42.76 | 4218400 |
| 2001-08-08 | 42.34 | 42.34 | 38.90 | 39.70 | 12604200 |
| 2001-08-09 | 39.60 | 41.14 | 38.60 | 40.51 | 9658100 |
| 2001-08-10 | 39.72 | 40.35 | 38.71 | 39.20 | 6294300 |
| 2001-08-13 | 39.46 | 41.23 | 38.80 | 40.93 | 4743700 |
| 2001-08-14 | 41.35 | 42.10 | 39.80 | 40.16 | 4802300 |
| 2001-08-15 | 38.85 | 39.60 | 36.37 | 36.96 | 10666300 |
| 2001-08-16 | 36.29 | 38.44 | 35.75 | 38.14 | 8235100 |
| 2001-08-17 | 37.05 | 37.51 | 36.05 | 36.17 | 4905600 |
| 2001-08-20 | 36.40 | 37.65 | 35.90 | 36.05 | 5126400 |
| 2001-08-21 | 35.49 | 36.78 | 34.10 | 34.65 | 8973500 |
| 2001-08-22 | 35.60 | 35.70 | 33.37 | 34.46 | 8266000 |
| 2001-08-23 | 34.10 | 34.10 | 30.80 | 31.86 | 14109500 |
| 2001-08-24 | 32.54 | 33.99 | 31.91 | 33.88 | 9297300 |
| 2001-08-27 | 33.90 | 35.97 | 33.25 | 34.79 | 9360600 |
| 2001-08-28 | 35.05 | 35.94 | 33.05 | 33.26 | 8196200 |
| 2001-08-29 | 33.62 | 33.80 | 32.15 | 32.25 | 5567300 |
| 2001-08-30 | 31.45 | 32.68 | 31.25 | 31.32 | 6729000 |
| 2001-08-31 | 31.34 | 32.58 | 31.14 | 31.99 | 7076700 |
| 2001-09-04 | 31.95 | 33.30 | 29.57 | 30.00 | 7704100 |
| 2001-09-05 | 30.10 | 31.85 | 29.80 | 30.35 | 11128800 |
| 2001-09-06 | 29.75 | 30.80 | 29.51 | 30.08 | 9334000 |
| 2001-09-07 | 29.85 | 31.38 | 29.10 | 30.57 | 11085300 |
| 2001-09-10 | 30.31 | 33.23 | 30.00 | 32.99 | 11774400 |
| 2001-09-17 | 30.31 | 32.80 | 29.75 | 30.60 | 14727400 |
| 2001-09-18 | 30.94 | 31.74 | 28.30 | 29.24 | 14222900 |
| 2001-09-19 | 29.68 | 29.90 | 24.90 | 26.93 | 16123900 |
| 2001-09-20 | 25.73 | 26.60 | 25.28 | 25.41 | 7823800 |
| 2001-09-21 | 24.04 | 25.08 | 23.85 | 24.12 | 9310400 |
| 2001-09-24 | 25.46 | 26.05 | 24.75 | 25.25 | 10887000 |
| 2001-09-25 | 25.25 | 25.91 | 23.64 | 24.02 | 8964300 |
| 2001-09-26 | 24.25 | 24.30 | 21.60 | 21.66 | 9579600 |
| 2001-09-27 | 21.64 | 21.68 | 19.56 | 20.70 | 10990000 |
| 2001-09-28 | 21.23 | 22.30 | 20.75 | 22.02 | 11971300 |
| 2001-10-01 | 21.20 | 22.23 | 20.20 | 20.80 | 7691900 |
| 2001-10-02 | 21.00 | 23.00 | 20.70 | 22.85 | 9188400 |
| 2001-10-03 | 22.55 | 27.20 | 22.39 | 25.99 | 18855600 |
| 2001-10-04 | 27.59 | 28.99 | 27.00 | 27.10 | 21948100 |
| 2001-10-05 | 26.50 | 27.90 | 25.45 | 26.81 | 10139700 |
| 2001-10-08 | 25.64 | 28.29 | 25.55 | 27.41 | 6671200 |
| 2001-10-09 | 27.41 | 28.09 | 25.75 | 25.99 | 7164600 |
| 2001-10-10 | 25.90 | 27.36 | 25.70 | 26.98 | 6618200 |
| 2001-10-11 | 28.06 | 31.16 | 28.00 | 31.00 | 18871100 |
| 2001-10-12 | 30.10 | 31.25 | 29.35 | 30.95 | 10712600 |
| 2001-10-15 | 30.31 | 30.65 | 29.40 | 29.82 | 6001200 |
| 2001-10-16 | 30.60 | 32.36 | 30.40 | 32.17 | 8260800 |
| 2001-10-17 | 34.00 | 34.01 | 28.71 | 29.12 | 13036800 |
| 2001-10-18 | 28.67 | 32.15 | 27.90 | 31.93 | 14562500 |
| 2001-10-19 | 30.66 | 31.25 | 28.87 | 30.03 | 10696200 |
| 2001-10-22 | 30.09 | 31.06 | 28.80 | 29.46 | 9259500 |
| 2001-10-23 | 30.00 | 30.16 | 28.32 | 29.33 | 9765300 |
| 2001-10-24 | 29.00 | 31.22 | 28.80 | 31.08 | 9685900 |
| 2001-10-25 | 30.17 | 33.40 | 29.41 | 33.33 | 12108200 |
| 2001-10-26 | 32.26 | 34.25 | 31.69 | 32.05 | 8618100 |
| 2001-10-29 | 31.80 | 33.20 | 29.45 | 29.54 | 7902300 |
| 2001-10-30 | 29.04 | 29.99 | 27.96 | 28.67 | 8338700 |
| 2001-10-31 | 29.81 | 30.55 | 29.12 | 29.52 | 7081700 |
| 2001-11-01 | 30.00 | 30.99 | 28.40 | 30.71 | 6342000 |
| 2001-11-02 | 30.55 | 31.24 | 29.52 | 30.31 | 5011200 |
| 2001-11-05 | 31.22 | 33.08 | 31.15 | 32.96 | 6526100 |
| 2001-11-06 | 32.56 | 34.90 | 31.89 | 34.82 | 8072800 |
| 2001-11-07 | 34.16 | 36.05 | 33.19 | 34.08 | 9959000 |
| 2001-11-08 | 35.22 | 36.69 | 33.46 | 34.27 | 11795000 |
| 2001-11-09 | 34.30 | 36.21 | 33.75 | 35.96 | 6531400 |
| 2001-11-12 | 36.86 | 38.69 | 34.95 | 38.51 | 13337800 |
| 2001-11-13 | 40.30 | 42.17 | 39.90 | 41.90 | 23287900 |
| 2001-11-14 | 42.95 | 43.00 | 39.67 | 40.75 | 17649500 |
| 2001-11-15 | 39.86 | 41.14 | 39.21 | 40.28 | 8283500 |
| 2001-11-16 | 40.09 | 40.16 | 38.76 | 39.36 | 7508500 |
| 2001-11-19 | 39.60 | 42.50 | 39.55 | 42.48 | 9217500 |
| 2001-11-20 | 41.87 | 41.94 | 37.81 | 38.15 | 11194700 |
| 2001-11-21 | 37.94 | 39.35 | 37.51 | 39.28 | 9493400 |
| 2001-11-23 | 39.32 | 39.70 | 38.52 | 39.11 | 2573800 |
| 2001-11-26 | 39.55 | 40.14 | 38.20 | 39.50 | 9178300 |
| 2001-11-27 | 39.09 | 40.05 | 37.65 | 39.40 | 12997100 |
| 2001-11-28 | 38.76 | 40.93 | 37.42 | 37.43 | 13542800 |
| 2001-11-29 | 38.30 | 39.95 | 37.95 | 39.92 | 9569600 |
| 2001-11-30 | 39.45 | 39.60 | 37.60 | 38.35 | 8804300 |
| 2001-12-03 | 37.61 | 38.09 | 36.66 | 37.31 | 5938600 |
| 2001-12-04 | 37.70 | 39.44 | 37.31 | 39.17 | 7797700 |
| 2001-12-05 | 40.15 | 42.50 | 39.90 | 42.02 | 13324600 |
| 2001-12-06 | 41.79 | 42.65 | 40.93 | 41.05 | 10255500 |
| 2001-12-07 | 40.38 | 40.50 | 39.50 | 39.93 | 6753300 |
| 2001-12-10 | 39.30 | 41.35 | 39.15 | 40.25 | 5516600 |
| 2001-12-11 | 41.35 | 42.05 | 40.83 | 40.90 | 7364000 |
| 2001-12-12 | 42.65 | 43.95 | 42.18 | 43.02 | 13598500 |
| 2001-12-13 | 41.61 | 43.94 | 41.61 | 42.12 | 9457800 |
| 2001-12-14 | 42.29 | 42.70 | 40.14 | 40.81 | 6237400 |
| 2001-12-17 | 41.07 | 43.85 | 40.97 | 43.30 | 8742700 |
| 2001-12-18 | 43.94 | 44.95 | 43.50 | 44.37 | 7751300 |
| 2001-12-19 | 42.98 | 44.10 | 42.95 | 43.55 | 4444800 |
| 2001-12-20 | 42.93 | 43.89 | 39.65 | 39.79 | 9943600 |
| 2001-12-21 | 40.20 | 41.82 | 39.99 | 41.22 | 7577400 |
| 2001-12-24 | 41.45 | 41.78 | 40.03 | 40.26 | 1748600 |
| 2001-12-26 | 40.41 | 41.94 | 40.41 | 41.27 | 3142500 |
| 2001-12-27 | 41.59 | 41.75 | 39.92 | 40.29 | 3901000 |
| 2001-12-28 | 40.94 | 41.49 | 40.80 | 41.05 | 2967400 |
| 2001-12-31 | 41.33 | 41.39 | 39.70 | 39.89 | 2516400 |
| 2002-01-02 | 40.59 | 40.70 | 38.80 | 40.61 | 5092900 |
| 2002-01-03 | 40.90 | 43.25 | 40.76 | 43.17 | 6198000 |
| 2002-01-04 | 44.35 | 45.45 | 43.45 | 45.37 | 9872800 |
| 2002-01-07 | 46.57 | 48.00 | 46.25 | 46.77 | 11702500 |
| 2002-01-08 | 46.10 | 46.61 | 45.35 | 45.80 | 7503100 |
| 2002-01-09 | 46.56 | 49.47 | 46.45 | 47.14 | 9136200 |
| 2002-01-10 | 47.60 | 48.72 | 46.88 | 47.15 | 8314000 |
| 2002-01-11 | 46.74 | 48.14 | 46.50 | 47.20 | 6677400 |
| 2002-01-14 | 46.69 | 47.14 | 43.75 | 44.42 | 11967300 |
| 2002-01-15 | 40.06 | 40.70 | 38.39 | 38.68 | 39347700 |
| 2002-01-16 | 37.03 | 37.45 | 36.12 | 36.23 | 14183000 |
| 2002-01-17 | 37.35 | 37.50 | 34.55 | 34.60 | 16731900 |
| 2002-01-18 | 34.02 | 36.97 | 33.89 | 35.70 | 12254100 |
| 2002-01-22 | 37.00 | 37.20 | 34.74 | 34.92 | 8399000 |
| 2002-01-23 | 35.38 | 35.75 | 33.66 | 34.98 | 8103000 |
| 2002-01-24 | 35.99 | 37.00 | 35.50 | 36.50 | 9296100 |
| 2002-01-25 | 35.50 | 35.84 | 34.78 | 35.16 | 5404800 |
| 2002-01-28 | 36.35 | 36.91 | 35.81 | 36.45 | 5912600 |
| 2002-01-29 | 36.64 | 37.09 | 34.83 | 35.30 | 6268900 |
| 2002-01-30 | 35.05 | 35.15 | 32.07 | 32.88 | 13623300 |
| 2002-01-31 | 34.21 | 36.75 | 33.65 | 36.50 | 17464100 |
| 2002-02-01 | 35.80 | 36.37 | 35.20 | 35.70 | 8615400 |
| 2002-02-04 | 35.79 | 35.79 | 33.67 | 34.02 | 7715100 |
| 2002-02-05 | 33.81 | 34.63 | 32.45 | 32.65 | 7203100 |
| 2002-02-06 | 33.59 | 34.00 | 31.52 | 32.25 | 8337600 |
| 2002-02-07 | 32.75 | 33.50 | 31.55 | 32.10 | 7053400 |
| 2002-02-08 | 32.51 | 34.01 | 32.32 | 33.77 | 4582800 |
| 2002-02-11 | 34.41 | 34.74 | 32.70 | 32.74 | 6570900 |
| 2002-02-12 | 32.44 | 32.57 | 30.98 | 31.49 | 9441000 |
| 2002-02-13 | 31.90 | 32.79 | 31.20 | 31.87 | 8335200 |
| 2002-02-14 | 32.14 | 32.55 | 30.61 | 30.88 | 5137000 |
| 2002-02-15 | 31.16 | 31.33 | 29.55 | 29.80 | 6514600 |
| 2002-02-19 | 29.66 | 29.66 | 28.62 | 28.85 | 5931100 |
| 2002-02-20 | 29.46 | 29.62 | 27.35 | 28.85 | 10679300 |
| 2002-02-21 | 28.75 | 29.24 | 27.03 | 27.48 | 6882900 |
| 2002-02-22 | 27.55 | 28.85 | 27.10 | 28.43 | 5309500 |
| 2002-02-25 | 28.67 | 30.00 | 28.05 | 29.90 | 5416700 |
| 2002-02-26 | 30.65 | 31.45 | 29.60 | 30.85 | 7144600 |
| 2002-02-27 | 31.69 | 31.80 | 29.09 | 29.60 | 7350200 |
| 2002-02-28 | 29.55 | 30.19 | 27.58 | 27.92 | 8060800 |
| 2002-03-01 | 28.46 | 30.40 | 28.06 | 30.16 | 7676700 |
| 2002-03-04 | 30.75 | 33.98 | 30.35 | 33.59 | 8927200 |
| 2002-03-05 | 33.05 | 35.66 | 32.64 | 34.38 | 9453300 |
| 2002-03-06 | 33.64 | 34.20 | 32.31 | 33.80 | 6999700 |
| 2002-03-07 | 34.52 | 35.31 | 33.55 | 33.91 | 7410700 |
| 2002-03-08 | 35.20 | 36.19 | 35.07 | 35.33 | 7146800 |
| 2002-03-11 | 34.97 | 38.49 | 34.80 | 37.83 | 10804600 |
| 2002-03-12 | 35.86 | 37.05 | 35.01 | 35.64 | 8966400 |
| 2002-03-13 | 35.15 | 35.49 | 33.58 | 33.86 | 8061800 |
| 2002-03-14 | 34.54 | 34.86 | 33.14 | 33.28 | 6700800 |
| 2002-03-15 | 33.38 | 33.80 | 31.71 | 32.17 | 6388400 |
| 2002-03-18 | 33.20 | 33.65 | 32.55 | 33.29 | 5527500 |
| 2002-03-19 | 33.76 | 33.93 | 32.75 | 32.91 | 4018200 |
| 2002-03-20 | 32.34 | 32.50 | 30.11 | 30.18 | 7553800 |
| 2002-03-21 | 30.75 | 32.95 | 30.39 | 32.81 | 9153100 |
| 2002-03-22 | 32.64 | 32.80 | 31.16 | 31.38 | 6362400 |
| 2002-03-25 | 32.16 | 32.30 | 31.30 | 31.38 | 5778000 |
| 2002-03-26 | 30.95 | 32.25 | 30.55 | 31.06 | 6672600 |
| 2002-03-27 | 31.30 | 32.05 | 30.65 | 31.03 | 4571900 |
| 2002-03-28 | 30.50 | 31.14 | 30.20 | 30.40 | 4651900 |
| 2002-04-01 | 29.80 | 29.80 | 28.75 | 29.50 | 6328300 |
| 2002-04-02 | 28.50 | 29.08 | 27.85 | 28.01 | 6811000 |
| 2002-04-03 | 28.02 | 28.45 | 27.30 | 27.46 | 6850800 |
| 2002-04-04 | 20.10 | 23.04 | 20.09 | 22.07 | 57361000 |
| 2002-04-05 | 22.90 | 23.50 | 22.25 | 22.33 | 14595000 |
| 2002-04-08 | 21.91 | 22.44 | 21.50 | 22.33 | 11437300 |
| 2002-04-09 | 22.60 | 22.98 | 21.02 | 21.12 | 9176800 |
| 2002-04-10 | 21.55 | 21.84 | 20.83 | 21.41 | 7656900 |
| 2002-04-11 | 21.20 | 21.25 | 20.20 | 20.45 | 8570000 |
| 2002-04-12 | 20.72 | 21.10 | 20.17 | 20.72 | 7014700 |
| 2002-04-15 | 20.85 | 21.53 | 20.45 | 21.25 | 4430200 |
| 2002-04-16 | 21.90 | 22.15 | 21.35 | 21.43 | 4729100 |
| 2002-04-17 | 21.61 | 21.90 | 20.43 | 20.52 | 6717600 |
| 2002-04-18 | 20.45 | 20.85 | 20.17 | 20.28 | 5138900 |
| 2002-04-19 | 20.53 | 20.64 | 19.79 | 20.01 | 7393700 |
| 2002-04-22 | 19.60 | 19.60 | 18.49 | 18.63 | 9802500 |
| 2002-04-23 | 18.57 | 19.18 | 18.02 | 18.20 | 9448500 |
| 2002-04-24 | 19.61 | 19.65 | 17.78 | 18.25 | 12496000 |
| 2002-04-25 | 18.15 | 19.16 | 17.91 | 18.88 | 8211400 |
| 2002-04-26 | 19.23 | 19.50 | 17.54 | 17.64 | 9206200 |
| 2002-04-29 | 17.59 | 18.13 | 16.24 | 16.68 | 10442500 |
| 2002-04-30 | 16.85 | 18.25 | 16.85 | 18.15 | 8460700 |
| 2002-05-01 | 17.98 | 18.10 | 16.77 | 17.43 | 9196700 |
| 2002-05-02 | 17.20 | 17.85 | 16.75 | 16.90 | 6191500 |
| 2002-05-03 | 17.09 | 17.15 | 16.33 | 16.64 | 5686400 |
| 2002-05-06 | 16.52 | 16.69 | 15.73 | 16.00 | 5878900 |
| 2002-05-07 | 16.42 | 16.65 | 15.76 | 16.35 | 5454400 |
| 2002-05-08 | 17.28 | 19.18 | 17.24 | 18.94 | 10793300 |
| 2002-05-09 | 18.37 | 18.68 | 17.65 | 18.29 | 6397800 |
| 2002-05-10 | 18.56 | 18.70 | 17.05 | 17.48 | 5171100 |
| 2002-05-13 | 17.80 | 18.43 | 17.41 | 18.22 | 3646800 |
| 2002-05-14 | 19.03 | 20.05 | 18.97 | 19.81 | 7712700 |
| 2002-05-15 | 19.26 | 20.35 | 18.53 | 19.08 | 7618000 |
| 2002-05-16 | 19.24 | 19.96 | 19.02 | 19.73 | 4868800 |
| 2002-05-17 | 20.35 | 20.68 | 19.73 | 20.21 | 5901900 |
| 2002-05-20 | 19.88 | 20.16 | 19.47 | 19.80 | 4091000 |
| 2002-05-21 | 20.10 | 20.11 | 18.65 | 18.75 | 5987800 |
| 2002-05-22 | 18.26 | 18.67 | 16.85 | 17.32 | 11809700 |
| 2002-05-23 | 17.71 | 18.18 | 17.25 | 18.01 | 4990500 |
| 2002-05-24 | 17.91 | 18.30 | 17.85 | 18.00 | 3655700 |
| 2002-05-28 | 18.24 | 18.25 | 17.45 | 17.71 | 4361200 |
| 2002-05-29 | 17.48 | 17.51 | 16.56 | 16.83 | 6113300 |
| 2002-05-30 | 16.68 | 17.25 | 16.41 | 17.01 | 5244400 |
| 2002-05-31 | 17.05 | 17.24 | 16.16 | 16.26 | 4883100 |
| 2002-06-03 | 16.05 | 16.30 | 15.50 | 15.60 | 5000100 |
| 2002-06-04 | 15.54 | 17.23 | 15.13 | 16.88 | 11207300 |
| 2002-06-05 | 16.92 | 17.29 | 15.93 | 16.91 | 7817900 |
| 2002-06-06 | 16.70 | 17.71 | 16.45 | 16.91 | 5297700 |
| 2002-06-07 | 16.10 | 16.91 | 16.09 | 16.75 | 4925100 |
| 2002-06-10 | 16.76 | 17.49 | 16.26 | 16.80 | 4887100 |
| 2002-06-11 | 16.69 | 16.71 | 15.82 | 15.91 | 5101800 |
| 2002-06-12 | 15.64 | 15.65 | 14.65 | 15.46 | 10639800 |
| 2002-06-13 | 15.40 | 15.45 | 14.80 | 15.09 | 7836200 |
| 2002-06-14 | 14.60 | 15.28 | 14.10 | 15.19 | 9373500 |
| 2002-06-17 | 15.39 | 15.70 | 15.25 | 15.54 | 3454100 |
| 2002-06-18 | 15.39 | 15.95 | 15.32 | 15.41 | 3310800 |
| 2002-06-19 | 15.25 | 15.40 | 14.78 | 14.98 | 4049900 |
| 2002-06-20 | 14.80 | 15.01 | 14.51 | 14.59 | 5092800 |
| 2002-06-21 | 14.36 | 14.93 | 14.15 | 14.30 | 4410300 |
| 2002-06-24 | 13.92 | 14.08 | 13.30 | 13.78 | 8839700 |
| 2002-06-25 | 13.70 | 14.02 | 12.74 | 13.01 | 6425600 |
| 2002-06-26 | 12.25 | 13.50 | 12.00 | 13.00 | 7737100 |
| 2002-06-27 | 13.40 | 13.73 | 12.80 | 13.56 | 5231000 |
| 2002-06-28 | 13.50 | 14.10 | 13.39 | 13.56 | 4118100 |
| 2002-07-01 | 13.16 | 13.48 | 12.00 | 12.11 | 4814000 |
| 2002-07-02 | 11.25 | 12.75 | 10.37 | 12.58 | 12770200 |
| 2002-07-03 | 12.08 | 14.45 | 12.00 | 14.37 | 10995800 |
| 2002-07-05 | 14.66 | 14.87 | 14.10 | 14.26 | 3210200 |
| 2002-07-08 | 14.26 | 14.60 | 13.70 | 13.83 | 3912600 |
| 2002-07-09 | 13.84 | 14.09 | 13.17 | 13.41 | 3179300 |
| 2002-07-10 | 13.53 | 14.00 | 12.77 | 13.04 | 3727600 |
| 2002-07-11 | 12.77 | 13.24 | 12.10 | 13.18 | 6160600 |
| 2002-07-12 | 13.50 | 13.74 | 12.70 | 13.33 | 5305700 |
| 2002-07-15 | 13.17 | 14.53 | 12.94 | 14.50 | 7037000 |
| 2002-07-16 | 14.77 | 14.96 | 14.00 | 14.07 | 6074000 |
| 2002-07-17 | 14.94 | 14.98 | 13.80 | 14.12 | 5392600 |
| 2002-07-18 | 14.09 | 14.22 | 13.64 | 14.00 | 3434100 |
| 2002-07-19 | 13.50 | 14.23 | 13.41 | 13.86 | 4198600 |
| 2002-07-22 | 14.60 | 14.95 | 14.00 | 14.93 | 12205200 |
| 2002-07-23 | 15.10 | 15.50 | 14.12 | 14.22 | 9227700 |
| 2002-07-24 | 13.75 | 15.80 | 13.50 | 15.76 | 7117200 |
| 2002-07-25 | 15.25 | 15.66 | 14.90 | 15.05 | 6008500 |
| 2002-07-26 | 15.30 | 15.75 | 14.95 | 15.69 | 3112800 |
| 2002-07-29 | 16.49 | 17.25 | 16.29 | 16.81 | 5542100 |
| 2002-07-30 | 16.65 | 18.01 | 16.57 | 17.47 | 7317600 |
| 2002-07-31 | 17.52 | 17.55 | 16.63 | 16.78 | 5389000 |
| 2002-08-01 | 16.75 | 17.30 | 15.80 | 15.87 | 5662000 |
| 2002-08-02 | 15.95 | 16.49 | 15.72 | 16.01 | 5229600 |
| 2002-08-05 | 16.00 | 16.15 | 14.73 | 14.87 | 7131900 |
| 2002-08-06 | 15.35 | 16.16 | 15.12 | 15.71 | 6352100 |
| 2002-08-07 | 16.30 | 16.60 | 14.93 | 15.59 | 6256600 |
| 2002-08-08 | 15.85 | 17.28 | 15.52 | 17.17 | 7523600 |
| 2002-08-09 | 16.65 | 17.36 | 16.55 | 16.90 | 5300200 |
| 2002-08-12 | 16.83 | 16.90 | 16.28 | 16.89 | 3969300 |
| 2002-08-13 | 16.72 | 17.50 | 15.76 | 15.80 | 6787700 |
| 2002-08-14 | 15.96 | 17.23 | 15.71 | 17.09 | 6497200 |
| 2002-08-15 | 17.59 | 17.96 | 16.90 | 17.79 | 6580800 |
| 2002-08-16 | 17.32 | 18.29 | 17.28 | 18.00 | 5632300 |
| 2002-08-19 | 17.94 | 18.65 | 17.94 | 18.36 | 5336000 |
| 2002-08-20 | 18.18 | 18.75 | 17.55 | 17.56 | 5999100 |
| 2002-08-21 | 17.76 | 18.70 | 17.72 | 18.39 | 6024600 |
| 2002-08-22 | 18.25 | 18.88 | 18.15 | 18.63 | 4537500 |
| 2002-08-23 | 18.45 | 18.89 | 18.30 | 18.63 | 3902800 |
| 2002-08-26 | 18.78 | 18.95 | 18.15 | 18.71 | 3614000 |
| 2002-08-27 | 18.92 | 19.03 | 17.67 | 17.78 | 4872800 |
| 2002-08-28 | 17.59 | 17.83 | 16.86 | 17.07 | 4558200 |
| 2002-08-29 | 16.82 | 17.55 | 16.60 | 17.42 | 4102600 |
| 2002-08-30 | 17.02 | 17.49 | 16.70 | 16.75 | 2426300 |
| 2002-09-03 | 16.30 | 16.38 | 15.55 | 15.55 | 5259800 |
| 2002-09-04 | 15.67 | 16.74 | 15.61 | 16.46 | 4359400 |
| 2002-09-05 | 16.09 | 16.86 | 15.95 | 16.17 | 6195900 |
| 2002-09-06 | 16.47 | 17.49 | 16.46 | 17.07 | 4491200 |
| 2002-09-09 | 16.65 | 17.96 | 16.55 | 17.87 | 4445900 |
| 2002-09-10 | 17.65 | 18.19 | 17.55 | 17.93 | 4025000 |
| 2002-09-11 | 18.27 | 18.75 | 18.00 | 18.36 | 3199000 |
| 2002-09-12 | 17.98 | 17.98 | 17.40 | 17.45 | 3312500 |
| 2002-09-13 | 17.45 | 17.92 | 17.33 | 17.80 | 2465000 |
| 2002-09-16 | 17.63 | 17.76 | 17.00 | 17.11 | 3613000 |
| 2002-09-17 | 17.60 | 17.80 | 16.90 | 17.06 | 3585500 |
| 2002-09-18 | 16.51 | 17.35 | 16.35 | 17.17 | 3828700 |
| 2002-09-19 | 16.67 | 16.74 | 15.64 | 15.75 | 5308300 |
| 2002-09-20 | 16.22 | 16.26 | 15.14 | 15.53 | 5372900 |
| 2002-09-23 | 15.20 | 15.40 | 14.81 | 15.01 | 5304800 |
| 2002-09-24 | 14.54 | 15.47 | 14.50 | 15.00 | 4409900 |
| 2002-09-25 | 15.17 | 15.42 | 14.07 | 15.25 | 6351100 |
| 2002-09-26 | 15.27 | 15.40 | 14.70 | 14.83 | 5357200 |
| 2002-09-27 | 14.64 | 14.95 | 14.18 | 14.20 | 5030300 |
| 2002-09-30 | 13.80 | 14.38 | 13.57 | 13.74 | 5483800 |
| 2002-10-01 | 14.00 | 14.01 | 12.85 | 13.23 | 6824400 |
| 2002-10-02 | 13.11 | 13.85 | 12.97 | 13.00 | 5879300 |
| 2002-10-03 | 13.75 | 13.96 | 13.35 | 13.41 | 7857800 |
| 2002-10-04 | 13.46 | 13.85 | 13.17 | 13.58 | 4473700 |
| 2002-10-07 | 13.54 | 13.80 | 13.00 | 13.06 | 4662900 |
| 2002-10-08 | 13.29 | 13.41 | 12.80 | 13.10 | 3954000 |
| 2002-10-09 | 12.97 | 13.39 | 12.62 | 13.00 | 4361100 |
| 2002-10-10 | 13.06 | 14.10 | 13.02 | 13.99 | 4976700 |
| 2002-10-11 | 14.29 | 15.05 | 14.25 | 14.92 | 5579400 |
| 2002-10-14 | 14.63 | 15.59 | 14.33 | 15.29 | 4725300 |
| 2002-10-15 | 16.15 | 16.35 | 15.74 | 15.94 | 5279600 |
| 2002-10-16 | 15.64 | 16.20 | 15.61 | 16.05 | 4790700 |
| 2002-10-17 | 17.19 | 17.34 | 16.55 | 16.73 | 4933600 |
| 2002-10-18 | 13.65 | 14.00 | 13.02 | 13.28 | 22194300 |
| 2002-10-21 | 13.20 | 13.37 | 13.00 | 13.02 | 5905200 |
| 2002-10-22 | 12.96 | 13.48 | 12.75 | 13.09 | 4717400 |
| 2002-10-23 | 12.97 | 13.49 | 12.87 | 13.45 | 3135400 |
| 2002-10-24 | 13.93 | 14.37 | 13.81 | 13.89 | 5615600 |
| 2002-10-25 | 13.63 | 14.62 | 13.50 | 14.52 | 3971000 |
| 2002-10-28 | 14.82 | 14.99 | 14.07 | 14.23 | 3597700 |
| 2002-10-29 | 14.30 | 14.82 | 13.40 | 13.50 | 3993800 |
| 2002-10-30 | 13.61 | 14.40 | 13.45 | 13.95 | 3923800 |
| 2002-10-31 | 14.01 | 14.36 | 13.63 | 13.79 | 3160300 |
| 2002-11-01 | 13.73 | 14.40 | 13.56 | 14.25 | 3277400 |
| 2002-11-04 | 14.88 | 15.40 | 14.61 | 14.80 | 4579900 |
| 2002-11-05 | 14.65 | 15.66 | 14.54 | 15.60 | 4199100 |
| 2002-11-06 | 15.05 | 15.68 | 14.68 | 15.55 | 6186000 |
| 2002-11-07 | 15.25 | 15.30 | 14.37 | 14.76 | 4465300 |
| 2002-11-08 | 14.80 | 15.12 | 14.22 | 14.36 | 4132500 |
| 2002-11-11 | 14.31 | 14.31 | 13.70 | 13.75 | 3454500 |
| 2002-11-12 | 13.90 | 14.27 | 13.69 | 13.91 | 3626400 |
| 2002-11-13 | 13.80 | 15.18 | 13.65 | 14.90 | 7630700 |
| 2002-11-14 | 15.23 | 15.44 | 14.63 | 15.37 | 5914600 |
| 2002-11-15 | 15.45 | 16.20 | 14.95 | 16.05 | 5144900 |
| 2002-11-18 | 16.28 | 16.30 | 15.74 | 15.85 | 3821700 |
| 2002-11-19 | 15.50 | 15.55 | 15.10 | 15.28 | 3350300 |
| 2002-11-20 | 15.35 | 16.02 | 15.05 | 15.92 | 3600100 |
| 2002-11-21 | 16.22 | 17.80 | 16.18 | 17.46 | 8472300 |
| 2002-11-22 | 16.95 | 17.38 | 16.90 | 17.08 | 4062500 |
| 2002-11-25 | 17.06 | 17.43 | 16.96 | 17.13 | 3873800 |
| 2002-11-26 | 16.90 | 17.10 | 16.13 | 16.20 | 3816100 |
| 2002-11-27 | 16.77 | 17.20 | 16.51 | 17.00 | 4739700 |
| 2002-11-29 | 17.30 | 17.49 | 17.00 | 17.05 | 2024200 |
| 2002-12-02 | 17.50 | 18.00 | 16.85 | 16.86 | 3855100 |
| 2002-12-03 | 16.84 | 16.84 | 16.00 | 16.07 | 3358000 |
| 2002-12-04 | 15.78 | 15.93 | 15.47 | 15.50 | 3596300 |
| 2002-12-05 | 15.64 | 15.90 | 14.89 | 14.92 | 4787900 |
| 2002-12-06 | 14.20 | 14.69 | 14.19 | 14.49 | 5116700 |
| 2002-12-09 | 14.35 | 14.35 | 13.65 | 13.74 | 5780200 |
| 2002-12-10 | 14.02 | 14.42 | 13.82 | 13.91 | 5203000 |
| 2002-12-11 | 13.74 | 14.22 | 13.63 | 13.79 | 4815700 |
| 2002-12-12 | 14.01 | 14.21 | 13.90 | 14.19 | 3553500 |
| 2002-12-13 | 14.08 | 14.11 | 13.33 | 13.44 | 4337900 |
| 2002-12-16 | 13.31 | 14.06 | 13.25 | 13.93 | 2699500 |
| 2002-12-17 | 13.90 | 14.09 | 13.70 | 13.82 | 2137900 |
| 2002-12-18 | 13.61 | 13.76 | 13.00 | 13.15 | 4146400 |
| 2002-12-19 | 13.07 | 13.50 | 12.92 | 13.18 | 5088400 |
| 2002-12-20 | 13.43 | 13.70 | 13.23 | 13.44 | 3098500 |
| 2002-12-23 | 13.80 | 13.98 | 13.50 | 13.85 | 2640100 |
| 2002-12-24 | 13.65 | 13.93 | 13.62 | 13.64 | 820000 |
| 2002-12-26 | 13.71 | 13.96 | 13.35 | 13.49 | 1713200 |
| 2002-12-27 | 13.30 | 13.59 | 13.12 | 13.27 | 1670100 |
| 2002-12-30 | 13.31 | 13.33 | 12.83 | 13.05 | 2200900 |
| 2002-12-31 | 12.97 | 13.23 | 12.88 | 12.97 | 1681000 |
| 2003-01-02 | 13.80 | 14.20 | 13.35 | 14.05 | 5422800 |
| 2003-01-03 | 14.20 | 14.70 | 14.14 | 14.69 | 4692800 |
| 2003-01-06 | 14.74 | 15.15 | 14.68 | 15.02 | 5108500 |
| 2003-01-07 | 15.02 | 15.34 | 14.70 | 15.11 | 4494900 |
| 2003-01-08 | 14.98 | 15.04 | 14.50 | 14.67 | 3976900 |
| 2003-01-09 | 15.01 | 15.65 | 14.86 | 15.50 | 3956800 |
| 2003-01-10 | 15.10 | 15.68 | 15.04 | 15.52 | 3169100 |
| 2003-01-13 | 15.85 | 15.95 | 15.25 | 15.44 | 3408800 |
| 2003-01-14 | 15.34 | 16.00 | 15.15 | 15.99 | 3362400 |
| 2003-01-15 | 15.79 | 15.88 | 15.41 | 15.72 | 3320400 |
| 2003-01-16 | 16.00 | 16.00 | 15.21 | 15.34 | 2762800 |
| 2003-01-17 | 14.96 | 14.98 | 14.38 | 14.44 | 3891700 |
| 2003-01-21 | 14.49 | 14.60 | 13.84 | 13.98 | 5915900 |
| 2003-01-22 | 13.86 | 14.55 | 13.83 | 14.26 | 5106100 |
| 2003-01-23 | 15.70 | 15.79 | 15.22 | 15.45 | 12010700 |
| 2003-01-24 | 15.20 | 15.25 | 14.64 | 14.80 | 4657100 |
| 2003-01-27 | 14.70 | 15.17 | 14.45 | 14.84 | 4231700 |
| 2003-01-28 | 15.10 | 15.16 | 14.70 | 14.90 | 3654100 |
| 2003-01-29 | 15.00 | 15.20 | 14.45 | 15.14 | 3878300 |
| 2003-01-30 | 15.16 | 15.20 | 14.47 | 14.55 | 2981400 |
| 2003-01-31 | 14.35 | 14.62 | 14.15 | 14.33 | 2103200 |
| 2003-02-03 | 14.50 | 14.73 | 14.40 | 14.55 | 1955000 |
| 2003-02-04 | 14.22 | 14.33 | 14.06 | 14.09 | 2399300 |
| 2003-02-05 | 14.24 | 14.50 | 14.00 | 14.11 | 3260300 |
| 2003-02-06 | 14.00 | 14.13 | 13.76 | 13.95 | 2692600 |
| 2003-02-07 | 14.04 | 14.18 | 13.64 | 13.82 | 1997900 |
| 2003-02-10 | 13.73 | 14.00 | 13.55 | 13.94 | 1903900 |
| 2003-02-11 | 14.06 | 14.54 | 14.00 | 14.13 | 2932700 |
| 2003-02-12 | 14.10 | 14.48 | 14.07 | 14.33 | 2388200 |
| 2003-02-13 | 14.32 | 14.45 | 13.90 | 14.10 | 2538200 |
| 2003-02-14 | 14.13 | 14.50 | 14.06 | 14.47 | 2098700 |
| 2003-02-18 | 14.60 | 15.52 | 14.60 | 15.47 | 4655100 |
| 2003-02-19 | 14.80 | 15.60 | 14.75 | 15.23 | 5045100 |
| 2003-02-20 | 15.24 | 15.46 | 15.02 | 15.16 | 2226600 |
| 2003-02-21 | 15.09 | 15.25 | 14.95 | 15.22 | 2985600 |
| 2003-02-24 | 14.99 | 15.25 | 14.97 | 15.05 | 1938000 |
| 2003-02-25 | 14.72 | 15.08 | 14.44 | 15.05 | 2658800 |
| 2003-02-26 | 14.97 | 15.02 | 14.50 | 14.54 | 2458500 |
| 2003-02-27 | 14.65 | 14.91 | 14.50 | 14.80 | 1760100 |
| 2003-02-28 | 14.84 | 15.06 | 14.52 | 14.87 | 3866200 |
| 2003-03-03 | 14.76 | 15.19 | 14.58 | 14.60 | 1569900 |
| 2003-03-04 | 14.51 | 14.72 | 14.43 | 14.51 | 1293000 |
| 2003-03-05 | 14.45 | 14.65 | 14.29 | 14.45 | 1719800 |
| 2003-03-06 | 14.34 | 14.70 | 14.22 | 14.56 | 1495500 |
| 2003-03-07 | 14.15 | 14.97 | 14.09 | 14.61 | 2572700 |
| 2003-03-10 | 14.30 | 14.55 | 14.26 | 14.40 | 1605400 |
| 2003-03-11 | 14.44 | 14.61 | 14.26 | 14.36 | 2068200 |
| 2003-03-12 | 14.20 | 14.50 | 14.09 | 14.35 | 2634700 |
| 2003-03-13 | 14.64 | 15.49 | 14.60 | 15.30 | 4973100 |
| 2003-03-14 | 15.13 | 15.60 | 15.12 | 15.25 | 3514100 |
| 2003-03-17 | 15.14 | 16.10 | 15.02 | 15.80 | 5161000 |
| 2003-03-18 | 16.00 | 16.37 | 15.61 | 16.32 | 4067900 |
| 2003-03-19 | 16.18 | 16.32 | 15.50 | 15.80 | 4200700 |
| 2003-03-20 | 15.74 | 16.08 | 15.55 | 15.99 | 6205900 |
| 2003-03-21 | 16.10 | 16.12 | 15.58 | 15.87 | 3418000 |
| 2003-03-24 | 15.30 | 15.38 | 14.85 | 15.00 | 3398200 |
| 2003-03-25 | 14.94 | 15.36 | 14.88 | 15.12 | 1965800 |
| 2003-03-26 | 15.07 | 15.50 | 14.98 | 15.34 | 2057700 |
| 2003-03-27 | 15.09 | 15.64 | 14.98 | 15.45 | 2234900 |
| 2003-03-28 | 15.14 | 15.55 | 14.70 | 14.84 | 3377500 |
| 2003-03-31 | 14.44 | 14.50 | 14.20 | 14.47 | 2920100 |
| 2003-04-01 | 14.73 | 14.91 | 14.25 | 14.61 | 2697700 |
| 2003-04-02 | 14.95 | 15.22 | 14.88 | 15.14 | 3876500 |
| 2003-04-03 | 15.48 | 15.88 | 15.12 | 15.53 | 3417500 |
| 2003-04-04 | 15.50 | 15.50 | 14.93 | 15.12 | 3050400 |
| 2003-04-07 | 15.68 | 15.72 | 14.98 | 15.10 | 3453700 |
| 2003-04-08 | 15.15 | 15.28 | 14.92 | 15.09 | 1703800 |
| 2003-04-09 | 15.05 | 15.36 | 14.95 | 14.99 | 2039900 |
| 2003-04-10 | 14.66 | 15.02 | 14.55 | 15.00 | 1965200 |
| 2003-04-11 | 15.25 | 15.44 | 14.85 | 15.02 | 1833200 |
| 2003-04-14 | 15.00 | 15.23 | 14.84 | 15.10 | 4345600 |
| 2003-04-15 | 15.15 | 15.76 | 14.96 | 15.54 | 6274900 |
| 2003-04-16 | 15.65 | 15.80 | 15.32 | 15.35 | 2954900 |
| 2003-04-17 | 15.54 | 15.87 | 15.19 | 15.80 | 2556100 |
| 2003-04-21 | 15.50 | 16.00 | 15.48 | 15.98 | 1730300 |
| 2003-04-22 | 15.80 | 16.27 | 15.80 | 16.11 | 4150400 |
| 2003-04-23 | 15.90 | 16.21 | 15.80 | 16.12 | 3328900 |
| 2003-04-24 | 15.99 | 16.09 | 15.71 | 15.92 | 2616600 |
| 2003-04-25 | 15.62 | 15.96 | 15.23 | 15.24 | 1860100 |
| 2003-04-28 | 15.17 | 16.02 | 15.15 | 15.99 | 3388600 |
| 2003-04-29 | 15.91 | 16.13 | 15.68 | 15.80 | 2414000 |
| 2003-04-30 | 15.70 | 15.91 | 15.67 | 15.78 | 2413800 |
| 2003-05-01 | 15.67 | 15.81 | 15.38 | 15.71 | 1927000 |
| 2003-05-02 | 15.90 | 17.02 | 15.86 | 16.96 | 6489000 |
| 2003-05-05 | 17.14 | 17.49 | 17.00 | 17.15 | 6838100 |
| 2003-05-06 | 17.10 | 17.30 | 16.80 | 17.11 | 3029400 |
| 2003-05-07 | 17.08 | 17.85 | 16.68 | 17.48 | 6253600 |
| 2003-05-08 | 17.22 | 17.76 | 17.05 | 17.48 | 4518200 |
| 2003-05-09 | 17.68 | 18.60 | 17.65 | 18.05 | 5739800 |
| 2003-05-12 | 18.01 | 18.25 | 17.47 | 17.67 | 7086500 |
| 2003-05-13 | 17.57 | 17.74 | 16.72 | 16.87 | 7471200 |
| 2003-05-14 | 17.03 | 17.13 | 16.80 | 16.94 | 2568000 |
| 2003-05-15 | 17.00 | 17.32 | 16.85 | 17.30 | 3582200 |
| 2003-05-16 | 17.43 | 17.44 | 16.87 | 17.03 | 3002700 |
| 2003-05-19 | 16.94 | 17.00 | 16.15 | 16.22 | 3396900 |
| 2003-05-20 | 16.41 | 16.53 | 15.76 | 16.00 | 4326700 |
| 2003-05-21 | 16.01 | 16.30 | 15.84 | 16.19 | 2204800 |
| 2003-05-22 | 16.28 | 16.85 | 16.11 | 16.68 | 2693600 |
| 2003-05-23 | 16.66 | 16.72 | 16.41 | 16.72 | 1460700 |
| 2003-05-27 | 16.55 | 17.64 | 16.55 | 17.55 | 3401800 |
| 2003-05-28 | 17.74 | 18.25 | 17.64 | 18.20 | 8223700 |
| 2003-05-29 | 18.00 | 19.32 | 17.73 | 18.65 | 7963500 |
| 2003-05-30 | 18.57 | 18.83 | 18.54 | 18.78 | 3491200 |
| 2003-06-02 | 18.82 | 19.23 | 18.10 | 18.18 | 5539300 |
| 2003-06-03 | 18.21 | 19.04 | 18.16 | 19.00 | 3131900 |
| 2003-06-04 | 18.60 | 19.63 | 18.45 | 19.47 | 4794200 |
| 2003-06-05 | 19.08 | 20.00 | 19.00 | 20.00 | 4827400 |
| 2003-06-06 | 21.15 | 22.20 | 19.99 | 20.18 | 16065600 |
| 2003-06-09 | 19.35 | 20.01 | 18.79 | 19.23 | 5617800 |
| 2003-06-10 | 19.13 | 19.58 | 19.11 | 19.57 | 3956300 |
| 2003-06-11 | 19.27 | 19.86 | 19.20 | 19.48 | 5799700 |
| 2003-06-12 | 19.97 | 20.06 | 19.43 | 19.74 | 3055600 |
| 2003-06-13 | 19.60 | 19.82 | 18.66 | 18.84 | 2702400 |
| 2003-06-16 | 19.85 | 20.62 | 19.11 | 20.60 | 9035600 |
| 2003-06-17 | 20.40 | 21.49 | 20.11 | 21.17 | 10269600 |
| 2003-06-18 | 20.26 | 21.30 | 20.23 | 21.04 | 6806000 |
| 2003-06-19 | 21.05 | 21.05 | 19.96 | 20.17 | 4205100 |
| 2003-06-20 | 20.22 | 20.30 | 19.76 | 19.94 | 2857400 |
| 2003-06-23 | 19.75 | 19.85 | 19.04 | 19.45 | 2909000 |
| 2003-06-24 | 19.40 | 19.59 | 18.72 | 19.20 | 3581900 |
| 2003-06-25 | 19.19 | 19.57 | 19.11 | 19.23 | 3088300 |
| 2003-06-26 | 19.38 | 19.60 | 18.94 | 19.51 | 2714200 |
| 2003-06-27 | 19.50 | 20.17 | 19.49 | 19.91 | 2914600 |
| 2003-06-30 | 19.81 | 20.20 | 19.39 | 19.50 | 2673600 |
| 2003-07-01 | 19.26 | 19.62 | 18.80 | 19.60 | 4127700 |
| 2003-07-02 | 19.14 | 20.02 | 19.11 | 19.97 | 4895200 |
| 2003-07-03 | 19.42 | 20.03 | 19.30 | 19.56 | 2594900 |
| 2003-07-07 | 19.94 | 19.99 | 19.51 | 19.90 | 3530200 |
| 2003-07-08 | 20.52 | 20.90 | 19.81 | 20.76 | 7765500 |
| 2003-07-09 | 20.51 | 21.30 | 20.39 | 21.09 | 4714400 |
| 2003-07-10 | 21.00 | 21.08 | 20.43 | 20.50 | 2927800 |
| 2003-07-11 | 20.65 | 20.87 | 20.30 | 20.70 | 3413600 |
| 2003-07-14 | 20.90 | 21.27 | 20.84 | 21.27 | 3270800 |
| 2003-07-15 | 21.15 | 21.50 | 20.60 | 20.67 | 3458700 |
| 2003-07-16 | 20.85 | 21.03 | 20.14 | 20.58 | 2471500 |
| 2003-07-17 | 19.86 | 20.06 | 19.32 | 19.71 | 6515600 |
| 2003-07-18 | 19.66 | 20.00 | 19.24 | 19.80 | 2731100 |
| 2003-07-21 | 18.40 | 18.48 | 16.65 | 17.13 | 17021900 |
| 2003-07-22 | 17.38 | 17.49 | 16.75 | 16.90 | 8288300 |
| 2003-07-23 | 17.07 | 17.46 | 16.90 | 17.34 | 4811300 |
| 2003-07-24 | 17.50 | 17.90 | 16.95 | 17.06 | 3299100 |
| 2003-07-25 | 17.03 | 17.42 | 16.82 | 17.34 | 2619300 |
| 2003-07-28 | 17.50 | 17.54 | 17.20 | 17.50 | 2302300 |
| 2003-07-29 | 17.50 | 17.67 | 17.26 | 17.40 | 2197600 |
| 2003-07-30 | 17.51 | 17.61 | 17.24 | 17.36 | 1999500 |
| 2003-07-31 | 17.70 | 17.83 | 17.35 | 17.64 | 3179800 |
| 2003-08-01 | 17.69 | 17.84 | 17.31 | 17.31 | 1634400 |
| 2003-08-04 | 17.56 | 17.70 | 17.05 | 17.51 | 2055400 |
| 2003-08-05 | 17.53 | 17.57 | 16.79 | 16.85 | 2870700 |
| 2003-08-06 | 16.74 | 16.80 | 16.26 | 16.45 | 3713800 |
| 2003-08-07 | 16.45 | 16.85 | 16.39 | 16.61 | 3451000 |
| 2003-08-08 | 16.62 | 16.86 | 16.16 | 16.23 | 2167300 |
| 2003-08-11 | 16.35 | 16.71 | 16.22 | 16.47 | 2035700 |
| 2003-08-12 | 16.39 | 16.51 | 16.24 | 16.36 | 1953000 |
| 2003-08-13 | 16.59 | 16.60 | 16.06 | 16.16 | 3363300 |
| 2003-08-14 | 16.30 | 16.37 | 15.73 | 15.95 | 4196500 |
| 2003-08-15 | 16.02 | 16.15 | 15.77 | 15.89 | 1939800 |
| 2003-08-18 | 16.08 | 16.16 | 15.75 | 16.02 | 4000500 |
| 2003-08-19 | 16.23 | 16.29 | 15.86 | 15.98 | 3380500 |
| 2003-08-20 | 15.98 | 16.17 | 15.85 | 16.00 | 2613100 |
| 2003-08-21 | 16.05 | 17.00 | 16.04 | 16.78 | 7109600 |
| 2003-08-22 | 17.16 | 17.30 | 16.65 | 16.75 | 4001700 |
| 2003-08-25 | 16.93 | 16.93 | 16.51 | 16.85 | 1737900 |
| 2003-08-26 | 16.90 | 16.90 | 16.12 | 16.50 | 3049100 |
| 2003-08-27 | 16.53 | 16.89 | 16.35 | 16.78 | 1961000 |
| 2003-08-28 | 16.95 | 16.95 | 16.61 | 16.85 | 1761400 |
| 2003-08-29 | 16.89 | 17.50 | 16.89 | 17.43 | 4605700 |
| 2003-09-02 | 17.60 | 18.18 | 17.48 | 18.09 | 5188900 |
| 2003-09-03 | 18.15 | 19.35 | 18.15 | 19.09 | 8427500 |
| 2003-09-04 | 19.61 | 20.57 | 19.21 | 20.39 | 9538500 |
| 2003-09-05 | 20.20 | 20.20 | 19.74 | 19.78 | 6660600 |
| 2003-09-08 | 19.99 | 20.23 | 19.72 | 20.15 | 3353300 |
| 2003-09-09 | 20.18 | 20.25 | 19.38 | 19.64 | 3191300 |
| 2003-09-10 | 19.37 | 19.40 | 18.50 | 18.56 | 3682100 |
| 2003-09-11 | 18.54 | 19.08 | 18.52 | 18.96 | 2251800 |
| 2003-09-12 | 18.60 | 19.04 | 18.22 | 18.86 | 3048000 |
| 2003-09-15 | 18.85 | 19.09 | 18.15 | 18.20 | 2361100 |
| 2003-09-16 | 18.35 | 18.90 | 18.30 | 18.83 | 2442700 |
| 2003-09-17 | 18.72 | 19.18 | 18.47 | 18.67 | 1947000 |
| 2003-09-18 | 18.79 | 19.08 | 18.32 | 18.71 | 4003200 |
| 2003-09-19 | 18.74 | 18.87 | 18.10 | 18.36 | 5728300 |
| 2003-09-22 | 17.95 | 18.18 | 17.50 | 17.65 | 4066600 |
| 2003-09-23 | 17.83 | 17.95 | 17.57 | 17.76 | 4167300 |
| 2003-09-24 | 17.75 | 17.83 | 16.93 | 16.98 | 4391000 |
| 2003-09-25 | 17.00 | 17.45 | 16.82 | 17.02 | 4021100 |
| 2003-09-26 | 16.93 | 17.13 | 16.65 | 16.65 | 2721700 |
| 2003-09-29 | 16.82 | 17.11 | 16.53 | 16.78 | 3114000 |
| 2003-09-30 | 16.81 | 17.15 | 16.48 | 16.84 | 3883000 |
| 2003-10-01 | 17.20 | 17.53 | 17.11 | 17.29 | 3516100 |
| 2003-10-02 | 17.31 | 17.42 | 16.71 | 17.03 | 4354800 |
| 2003-10-03 | 17.55 | 18.10 | 17.45 | 17.88 | 4582300 |
| 2003-10-06 | 17.85 | 17.97 | 17.44 | 17.86 | 2413300 |
| 2003-10-07 | 17.81 | 18.01 | 17.58 | 17.79 | 2583800 |
| 2003-10-08 | 17.85 | 18.08 | 17.50 | 17.61 | 2360300 |
| 2003-10-09 | 18.19 | 18.30 | 17.76 | 17.89 | 3250400 |
| 2003-10-10 | 18.36 | 18.37 | 17.53 | 18.00 | 1685700 |
| 2003-10-13 | 18.25 | 18.38 | 17.79 | 18.03 | 2024100 |
| 2003-10-14 | 18.01 | 18.29 | 17.82 | 18.22 | 2306100 |
| 2003-10-15 | 18.47 | 18.50 | 17.66 | 17.71 | 2805100 |
| 2003-10-16 | 17.62 | 18.18 | 17.57 | 18.04 | 2782200 |
| 2003-10-17 | 17.96 | 18.00 | 17.30 | 17.40 | 3896900 |
| 2003-10-20 | 17.55 | 17.87 | 16.94 | 17.58 | 5873300 |
| 2003-10-21 | 17.34 | 17.69 | 17.26 | 17.62 | 2618500 |
| 2003-10-22 | 17.47 | 17.65 | 16.97 | 16.99 | 3339300 |
| 2003-10-23 | 16.31 | 16.79 | 16.31 | 16.61 | 3530300 |
| 2003-10-24 | 16.76 | 16.76 | 16.01 | 16.33 | 3410500 |
| 2003-10-27 | 16.52 | 17.10 | 16.45 | 16.76 | 2907400 |
| 2003-10-28 | 17.00 | 17.45 | 16.96 | 17.43 | 2392000 |
| 2003-10-29 | 17.50 | 17.95 | 17.28 | 17.40 | 3249100 |
| 2003-10-30 | 17.89 | 17.95 | 17.21 | 17.25 | 2703100 |
| 2003-10-31 | 17.50 | 17.50 | 16.98 | 16.98 | 2537000 |
| 2003-11-03 | 17.26 | 17.75 | 17.12 | 17.74 | 2675300 |
| 2003-11-04 | 17.60 | 17.86 | 17.39 | 17.40 | 1910600 |
| 2003-11-05 | 17.40 | 17.50 | 17.12 | 17.27 | 2847200 |
| 2003-11-06 | 17.39 | 18.05 | 17.35 | 17.97 | 4527000 |
| 2003-11-07 | 18.50 | 18.54 | 17.71 | 17.75 | 4060400 |
| 2003-11-10 | 17.65 | 18.07 | 17.65 | 17.73 | 2547600 |
| 2003-11-11 | 17.60 | 18.00 | 17.56 | 17.73 | 2649600 |
| 2003-11-12 | 17.79 | 18.43 | 17.78 | 18.36 | 3495200 |
| 2003-11-13 | 18.13 | 18.40 | 17.96 | 18.28 | 2211500 |
| 2003-11-14 | 18.24 | 18.28 | 17.30 | 17.41 | 3515800 |
| 2003-11-17 | 17.23 | 17.50 | 16.79 | 16.94 | 3812900 |
| 2003-11-18 | 17.01 | 17.16 | 16.55 | 16.59 | 3144700 |
| 2003-11-19 | 16.60 | 16.98 | 16.60 | 16.80 | 2647300 |
| 2003-11-20 | 16.50 | 16.99 | 16.48 | 16.55 | 2378200 |
| 2003-11-21 | 16.54 | 16.81 | 16.30 | 16.68 | 2114800 |
| 2003-11-24 | 16.92 | 17.73 | 16.92 | 17.62 | 4194400 |
| 2003-11-25 | 17.74 | 17.75 | 17.39 | 17.55 | 2079000 |
| 2003-11-26 | 17.77 | 17.90 | 17.42 | 17.67 | 2317000 |
| 2003-11-28 | 17.38 | 17.78 | 17.31 | 17.65 | 1075700 |
| 2003-12-01 | 17.69 | 18.20 | 17.66 | 18.06 | 3151400 |
| 2003-12-02 | 17.94 | 18.08 | 17.60 | 17.60 | 2374800 |
| 2003-12-03 | 17.60 | 18.09 | 17.60 | 17.79 | 3193600 |
| 2003-12-04 | 17.73 | 17.94 | 17.38 | 17.76 | 2788800 |
| 2003-12-05 | 17.49 | 17.83 | 17.35 | 17.45 | 1828700 |
| 2003-12-08 | 17.40 | 17.59 | 17.13 | 17.55 | 1765000 |
| 2003-12-09 | 17.70 | 17.80 | 16.85 | 16.90 | 3424800 |
| 2003-12-10 | 16.90 | 17.27 | 16.79 | 17.00 | 3553500 |
| 2003-12-11 | 17.12 | 17.55 | 16.97 | 17.51 | 1898700 |
| 2003-12-12 | 17.48 | 17.63 | 17.25 | 17.35 | 1840300 |
| 2003-12-15 | 17.72 | 17.80 | 16.95 | 17.03 | 2156800 |
| 2003-12-16 | 17.40 | 17.70 | 17.12 | 17.47 | 3911300 |
| 2003-12-17 | 17.51 | 17.58 | 16.76 | 16.92 | 4659500 |
| 2003-12-18 | 16.91 | 17.12 | 16.80 | 17.05 | 3286300 |
| 2003-12-19 | 17.01 | 17.18 | 16.51 | 16.62 | 4594900 |
| 2003-12-22 | 16.64 | 16.88 | 16.48 | 16.55 | 2533400 |
| 2003-12-23 | 16.55 | 16.83 | 16.53 | 16.69 | 1828100 |
| 2003-12-24 | 16.68 | 16.83 | 16.50 | 16.54 | 1328400 |
| 2003-12-26 | 16.60 | 16.75 | 16.54 | 16.70 | 601000 |
| 2003-12-29 | 16.74 | 17.01 | 16.62 | 17.00 | 2443500 |
| 2003-12-30 | 16.95 | 17.07 | 16.84 | 17.00 | 1998700 |
| 2003-12-31 | 16.92 | 17.09 | 16.81 | 16.86 | 1723900 |
| 2004-01-02 | 17.10 | 17.35 | 16.82 | 16.87 | 4156200 |
| 2004-01-05 | 17.26 | 17.80 | 17.13 | 17.68 | 4304000 |
| 2004-01-06 | 17.94 | 18.08 | 17.60 | 17.90 | 3663700 |
| 2004-01-07 | 17.97 | 18.20 | 17.84 | 18.04 | 3835600 |
| 2004-01-08 | 18.50 | 18.54 | 17.77 | 17.82 | 5849200 |
| 2004-01-09 | 17.90 | 18.25 | 17.78 | 18.15 | 4197500 |
| 2004-01-12 | 18.45 | 18.90 | 18.19 | 18.88 | 4600200 |
| 2004-01-13 | 19.07 | 19.07 | 18.20 | 18.34 | 6137500 |
| 2004-01-14 | 18.44 | 18.91 | 18.44 | 18.81 | 3548800 |
| 2004-01-15 | 18.92 | 19.24 | 18.63 | 18.80 | 5111400 |
| 2004-01-16 | 19.16 | 20.00 | 18.92 | 19.95 | 6987800 |
| 2004-01-20 | 21.19 | 21.77 | 20.79 | 21.61 | 13659400 |
| 2004-01-21 | 21.35 | 21.70 | 20.94 | 21.15 | 7974300 |
| 2004-01-22 | 20.79 | 21.52 | 20.13 | 21.07 | 8722100 |
| 2004-01-23 | 21.50 | 21.57 | 21.12 | 21.15 | 5241900 |
| 2004-01-26 | 21.03 | 21.43 | 20.70 | 21.33 | 4074400 |
| 2004-01-27 | 21.49 | 21.68 | 21.11 | 21.17 | 4562100 |
| 2004-01-28 | 21.27 | 21.47 | 20.67 | 20.79 | 3632700 |
| 2004-01-29 | 20.86 | 20.91 | 20.09 | 20.40 | 3455600 |
| 2004-01-30 | 20.55 | 20.70 | 20.24 | 20.43 | 2283200 |
| 2004-02-02 | 20.64 | 21.08 | 20.40 | 20.50 | 2913400 |
| 2004-02-03 | 20.40 | 21.13 | 20.36 | 21.07 | 3550500 |
| 2004-02-04 | 20.89 | 20.98 | 20.46 | 20.67 | 4697400 |
| 2004-02-05 | 20.79 | 21.25 | 19.62 | 20.81 | 15273800 |
| 2004-02-06 | 21.50 | 22.30 | 21.15 | 22.25 | 8494800 |
| 2004-02-09 | 23.55 | 23.71 | 22.91 | 23.40 | 10392400 |
| 2004-02-10 | 23.12 | 23.96 | 23.12 | 23.92 | 5998400 |
| 2004-02-11 | 23.99 | 24.12 | 23.59 | 24.07 | 4697000 |
| 2004-02-12 | 23.81 | 24.10 | 23.78 | 23.94 | 3635100 |
| 2004-02-13 | 23.94 | 23.95 | 23.00 | 23.67 | 3511400 |
| 2004-02-17 | 23.75 | 24.12 | 23.60 | 24.00 | 4099800 |
| 2004-02-18 | 23.93 | 24.00 | 23.50 | 23.79 | 2712500 |
| 2004-02-19 | 23.85 | 24.10 | 23.40 | 23.40 | 2911500 |
| 2004-02-20 | 23.40 | 23.45 | 22.62 | 22.95 | 4097500 |
| 2004-02-23 | 23.06 | 23.09 | 21.90 | 22.18 | 4051200 |
| 2004-02-24 | 22.17 | 22.70 | 21.95 | 22.09 | 3756500 |
| 2004-02-25 | 22.14 | 22.76 | 22.05 | 22.50 | 3117800 |
| 2004-02-26 | 22.60 | 23.02 | 22.29 | 22.95 | 2774200 |
| 2004-02-27 | 22.81 | 23.35 | 22.74 | 23.02 | 3369000 |
| 2004-03-01 | 23.33 | 23.56 | 23.03 | 23.54 | 2992800 |
| 2004-03-02 | 23.57 | 23.85 | 23.50 | 23.60 | 3332600 |
| 2004-03-03 | 23.68 | 23.71 | 22.90 | 23.04 | 2505500 |
| 2004-03-04 | 22.90 | 23.30 | 22.70 | 23.30 | 1953400 |
| 2004-03-05 | 22.97 | 23.25 | 22.66 | 23.06 | 2151500 |
| 2004-03-08 | 23.06 | 23.75 | 22.92 | 23.00 | 2909500 |
| 2004-03-09 | 22.93 | 23.16 | 22.39 | 22.61 | 2767300 |
| 2004-03-10 | 22.55 | 22.69 | 21.45 | 21.68 | 3629300 |
| 2004-03-11 | 21.36 | 21.79 | 21.12 | 21.35 | 3594400 |
| 2004-03-12 | 21.47 | 21.77 | 21.32 | 21.49 | 2563700 |
| 2004-03-15 | 21.47 | 21.50 | 20.50 | 20.74 | 4016400 |
| 2004-03-16 | 21.01 | 21.22 | 20.70 | 20.91 | 2654000 |
| 2004-03-17 | 21.29 | 21.73 | 21.06 | 21.72 | 2535600 |
| 2004-03-18 | 21.71 | 21.77 | 21.11 | 21.65 | 2327700 |
| 2004-03-19 | 21.54 | 22.17 | 21.47 | 21.59 | 3152200 |
| 2004-03-22 | 21.47 | 21.50 | 21.01 | 21.33 | 3419700 |
| 2004-03-23 | 21.43 | 21.60 | 21.14 | 21.21 | 1975900 |
| 2004-03-24 | 21.20 | 21.70 | 21.02 | 21.42 | 3101100 |
| 2004-03-25 | 21.42 | 22.29 | 21.40 | 22.21 | 2747600 |
| 2004-03-26 | 22.20 | 22.40 | 21.80 | 22.21 | 2637000 |
| 2004-03-29 | 22.46 | 23.24 | 22.40 | 23.20 | 4275300 |
| 2004-03-30 | 23.15 | 23.50 | 22.99 | 23.11 | 2886000 |
| 2004-03-31 | 23.24 | 23.31 | 22.69 | 22.75 | 2676100 |
| 2004-04-01 | 22.91 | 23.29 | 22.79 | 23.05 | 1746200 |
| 2004-04-02 | 23.32 | 23.68 | 22.99 | 23.26 | 2494400 |
| 2004-04-05 | 23.15 | 23.38 | 23.06 | 23.29 | 2951000 |
| 2004-04-06 | 23.06 | 23.10 | 22.60 | 22.67 | 1827500 |
| 2004-04-07 | 22.75 | 22.96 | 22.40 | 22.66 | 2003300 |
| 2004-04-08 | 23.00 | 23.19 | 22.72 | 22.93 | 2403800 |
| 2004-04-12 | 23.05 | 23.44 | 22.90 | 23.41 | 1061300 |
| 2004-04-13 | 23.56 | 23.64 | 23.18 | 23.28 | 2248900 |
| 2004-04-14 | 23.11 | 23.31 | 22.91 | 22.95 | 2808400 |
| 2004-04-15 | 23.24 | 23.24 | 22.14 | 22.14 | 2837500 |
| 2004-04-16 | 22.50 | 22.50 | 21.30 | 21.38 | 3913800 |
| 2004-04-19 | 21.49 | 22.13 | 21.44 | 21.94 | 3805000 |
| 2004-04-20 | 22.48 | 24.57 | 22.35 | 23.68 | 19018200 |
| 2004-04-21 | 23.86 | 24.27 | 23.56 | 23.97 | 5996100 |
| 2004-04-22 | 23.78 | 24.81 | 23.65 | 24.81 | 6429000 |
| 2004-04-23 | 24.71 | 25.61 | 24.70 | 25.59 | 6899900 |
| 2004-04-26 | 25.36 | 25.50 | 24.93 | 25.09 | 4925300 |
| 2004-04-27 | 25.21 | 25.68 | 25.12 | 25.45 | 3813800 |
| 2004-04-28 | 25.25 | 25.29 | 24.51 | 24.73 | 3533300 |
| 2004-04-29 | 24.56 | 25.21 | 24.21 | 24.75 | 6962600 |
| 2004-04-30 | 24.77 | 24.80 | 23.13 | 23.51 | 5705400 |
| 2004-05-03 | 23.60 | 24.00 | 23.30 | 23.68 | 4240300 |
| 2004-05-04 | 23.90 | 24.40 | 23.38 | 23.93 | 4550800 |
| 2004-05-05 | 23.96 | 24.15 | 23.60 | 24.01 | 2141400 |
| 2004-05-06 | 23.89 | 23.99 | 23.09 | 23.34 | 2442100 |
| 2004-05-07 | 23.25 | 23.99 | 23.06 | 23.62 | 3764800 |
| 2004-05-10 | 23.28 | 23.38 | 22.25 | 22.56 | 4431100 |
| 2004-05-11 | 22.71 | 23.28 | 22.71 | 23.24 | 2314800 |
| 2004-05-12 | 23.08 | 23.43 | 22.27 | 23.24 | 2947700 |
| 2004-05-13 | 23.24 | 23.90 | 23.12 | 23.55 | 2932400 |
| 2004-05-14 | 23.55 | 23.66 | 22.68 | 22.90 | 2466300 |
| 2004-05-17 | 22.39 | 22.61 | 22.10 | 22.16 | 4016000 |
| 2004-05-18 | 22.33 | 22.65 | 22.29 | 22.62 | 1698200 |
| 2004-05-19 | 22.89 | 23.76 | 22.75 | 23.10 | 4012600 |
| 2004-05-20 | 23.06 | 23.24 | 22.91 | 22.98 | 2053400 |
| 2004-05-21 | 23.08 | 23.30 | 22.81 | 23.00 | 1701500 |
| 2004-05-24 | 23.30 | 23.58 | 23.12 | 23.43 | 2906900 |
| 2004-05-25 | 23.44 | 23.75 | 23.00 | 23.74 | 3103200 |
| 2004-05-26 | 23.70 | 23.97 | 23.55 | 23.78 | 2124100 |
| 2004-05-27 | 23.99 | 24.20 | 23.75 | 23.99 | 1893600 |
| 2004-05-28 | 23.99 | 23.99 | 23.75 | 23.78 | 1329200 |
| 2004-06-01 | 23.65 | 23.97 | 23.39 | 23.90 | 2077900 |
| 2004-06-02 | 24.03 | 24.80 | 23.95 | 24.59 | 3087000 |
| 2004-06-03 | 24.36 | 24.75 | 24.14 | 24.35 | 2274400 |
| 2004-06-04 | 24.86 | 25.23 | 24.32 | 24.42 | 2677800 |
| 2004-06-07 | 25.03 | 25.60 | 24.76 | 25.60 | 3060800 |
| 2004-06-08 | 25.34 | 25.99 | 25.31 | 25.90 | 3799500 |
| 2004-06-09 | 25.72 | 25.87 | 25.10 | 25.18 | 2038700 |
| 2004-06-10 | 25.21 | 25.54 | 25.12 | 25.30 | 1135500 |
| 2004-06-14 | 25.09 | 25.16 | 24.52 | 24.60 | 1599700 |
| 2004-06-15 | 25.15 | 25.72 | 24.92 | 25.18 | 3730500 |
| 2004-06-16 | 25.15 | 25.75 | 25.05 | 25.36 | 1599300 |
| 2004-06-17 | 25.29 | 25.51 | 24.89 | 24.92 | 1592100 |
| 2004-06-18 | 24.82 | 25.30 | 24.69 | 25.05 | 2530500 |
| 2004-06-21 | 25.32 | 25.47 | 24.85 | 24.96 | 2462700 |
| 2004-06-22 | 25.17 | 25.38 | 24.84 | 25.32 | 2454000 |
| 2004-06-23 | 25.40 | 25.97 | 25.26 | 25.77 | 4510400 |
| 2004-06-24 | 25.90 | 26.10 | 25.46 | 25.50 | 2494900 |
| 2004-06-25 | 25.44 | 26.06 | 25.41 | 25.87 | 1889100 |
| 2004-06-28 | 26.09 | 26.29 | 25.65 | 25.85 | 2910900 |
| 2004-06-29 | 25.75 | 27.09 | 25.70 | 26.99 | 4879000 |
| 2004-06-30 | 27.00 | 27.09 | 26.51 | 26.99 | 3711500 |
| 2004-07-01 | 27.12 | 27.16 | 25.75 | 26.15 | 3787900 |
| 2004-07-02 | 26.01 | 26.05 | 25.45 | 25.71 | 2407300 |
| 2004-07-06 | 25.22 | 25.40 | 24.46 | 24.73 | 3346800 |
| 2004-07-07 | 24.58 | 24.74 | 23.51 | 24.19 | 4911700 |
| 2004-07-08 | 23.94 | 24.00 | 23.08 | 23.20 | 5349300 |
| 2004-07-09 | 23.50 | 23.76 | 23.10 | 23.31 | 3211000 |
| 2004-07-12 | 23.15 | 23.68 | 22.79 | 23.25 | 3306200 |
| 2004-07-13 | 23.22 | 23.50 | 22.75 | 22.85 | 2476200 |
| 2004-07-14 | 22.51 | 23.80 | 22.45 | 23.20 | 4186400 |
| 2004-07-15 | 22.75 | 22.87 | 21.89 | 22.00 | 8129700 |
| 2004-07-16 | 22.26 | 22.47 | 21.61 | 21.62 | 4471600 |
| 2004-07-19 | 22.13 | 22.13 | 20.73 | 21.28 | 8306400 |
| 2004-07-20 | 21.37 | 22.12 | 21.35 | 22.07 | 3786000 |
| 2004-07-21 | 22.25 | 22.39 | 21.33 | 21.46 | 3826900 |
| 2004-07-22 | 21.59 | 21.64 | 20.67 | 21.41 | 5635000 |
| 2004-07-23 | 21.40 | 21.43 | 20.60 | 20.74 | 3507700 |
| 2004-07-26 | 18.60 | 19.14 | 17.70 | 18.49 | 18747900 |
| 2004-07-27 | 18.60 | 19.11 | 18.42 | 18.96 | 6461100 |
| 2004-07-28 | 19.17 | 19.38 | 18.71 | 19.13 | 4304200 |
| 2004-07-29 | 19.45 | 19.95 | 19.29 | 19.83 | 3577400 |
| 2004-07-30 | 19.88 | 20.01 | 19.55 | 19.89 | 2318700 |
| 2004-08-02 | 19.39 | 19.75 | 19.11 | 19.70 | 2491900 |
| 2004-08-03 | 19.65 | 19.82 | 18.33 | 18.46 | 6141700 |
| 2004-08-04 | 18.10 | 18.73 | 18.05 | 18.65 | 6653500 |
| 2004-08-05 | 18.85 | 18.88 | 17.75 | 17.91 | 4640300 |
| 2004-08-06 | 17.44 | 17.83 | 17.24 | 17.35 | 4166400 |
| 2004-08-09 | 17.63 | 17.80 | 17.30 | 17.38 | 3189900 |
| 2004-08-10 | 17.37 | 17.57 | 17.26 | 17.57 | 5567400 |
| 2004-08-11 | 17.26 | 17.26 | 16.76 | 17.03 | 4516400 |
| 2004-08-12 | 16.88 | 17.01 | 16.46 | 16.57 | 4388400 |
| 2004-08-13 | 16.72 | 17.00 | 16.59 | 16.90 | 3095500 |
| 2004-08-16 | 16.55 | 17.51 | 16.55 | 17.23 | 2242700 |
| 2004-08-17 | 17.49 | 17.79 | 17.41 | 17.59 | 2602700 |
| 2004-08-18 | 17.63 | 18.34 | 17.49 | 18.25 | 3954300 |
| 2004-08-19 | 18.25 | 18.53 | 18.02 | 18.34 | 3850000 |
| 2004-08-20 | 18.36 | 18.58 | 18.18 | 18.24 | 2894000 |
| 2004-08-23 | 18.25 | 18.49 | 18.15 | 18.22 | 1518300 |
| 2004-08-24 | 18.33 | 18.60 | 18.14 | 18.34 | 2647900 |
| 2004-08-25 | 18.39 | 18.59 | 18.26 | 18.32 | 2132500 |
| 2004-08-26 | 18.24 | 18.68 | 18.16 | 18.26 | 1743800 |
| 2004-08-27 | 18.34 | 18.60 | 18.19 | 18.48 | 1329400 |
| 2004-08-30 | 18.38 | 18.45 | 17.91 | 17.92 | 2200600 |
| 2004-08-31 | 17.96 | 18.08 | 17.39 | 17.54 | 3336000 |
| 2004-09-01 | 17.69 | 17.89 | 17.36 | 17.60 | 1820700 |
| 2004-09-02 | 17.63 | 18.22 | 17.61 | 18.07 | 1040300 |
| 2004-09-03 | 18.08 | 18.17 | 17.41 | 17.52 | 1971900 |
| 2004-09-07 | 17.70 | 18.01 | 17.66 | 17.80 | 1671800 |
| 2004-09-08 | 17.77 | 17.93 | 17.58 | 17.79 | 1569700 |
| 2004-09-09 | 17.85 | 18.00 | 17.49 | 18.00 | 1782100 |
| 2004-09-10 | 17.99 | 19.05 | 17.93 | 18.94 | 3869400 |
| 2004-09-13 | 19.27 | 19.55 | 18.82 | 19.42 | 3578200 |
| 2004-09-14 | 19.52 | 19.65 | 19.24 | 19.53 | 1758300 |
| 2004-09-15 | 19.50 | 19.55 | 19.02 | 19.02 | 2575500 |
| 2004-09-16 | 19.02 | 19.43 | 18.80 | 18.98 | 2027000 |
| 2004-09-17 | 19.15 | 19.23 | 18.87 | 18.96 | 1503600 |
| 2004-09-20 | 19.02 | 19.05 | 18.56 | 18.91 | 1531200 |
| 2004-09-21 | 18.76 | 19.10 | 18.59 | 18.76 | 2108900 |
| 2004-09-22 | 18.70 | 18.83 | 17.89 | 17.95 | 3275200 |
| 2004-09-23 | 18.01 | 18.36 | 17.82 | 17.92 | 2540700 |
| 2004-09-24 | 18.00 | 18.00 | 17.11 | 17.19 | 4040900 |
| 2004-09-27 | 17.08 | 17.31 | 16.90 | 16.98 | 2502100 |
| 2004-09-28 | 16.89 | 17.12 | 16.88 | 17.01 | 2340500 |
| 2004-09-29 | 17.00 | 17.27 | 16.89 | 17.07 | 3134800 |
| 2004-09-30 | 17.09 | 17.10 | 16.64 | 16.97 | 2369100 |
| 2004-10-01 | 17.24 | 18.59 | 16.90 | 18.41 | 6436200 |
| 2004-10-04 | 19.79 | 19.79 | 18.18 | 18.26 | 4260700 |
| 2004-10-05 | 18.28 | 18.84 | 18.28 | 18.34 | 3451700 |
| 2004-10-06 | 18.45 | 18.60 | 18.14 | 18.44 | 2215200 |
| 2004-10-07 | 18.42 | 18.50 | 18.05 | 18.24 | 1734500 |
| 2004-10-08 | 17.87 | 18.13 | 17.74 | 17.85 | 3650100 |
| 2004-10-11 | 18.02 | 18.48 | 17.97 | 18.26 | 2538100 |
| 2004-10-12 | 18.10 | 18.46 | 17.91 | 18.31 | 2710200 |
| 2004-10-13 | 18.50 | 18.62 | 18.15 | 18.21 | 2301700 |
| 2004-10-14 | 18.42 | 18.42 | 17.91 | 18.08 | 2164600 |
| 2004-10-15 | 17.74 | 18.29 | 17.45 | 17.92 | 5976500 |
| 2004-10-18 | 19.91 | 21.22 | 19.80 | 21.10 | 17990900 |
| 2004-10-19 | 20.99 | 21.33 | 20.61 | 20.83 | 6728600 |
| 2004-10-20 | 20.64 | 21.01 | 20.64 | 20.76 | 3534000 |
| 2004-10-21 | 20.88 | 22.00 | 20.86 | 21.75 | 6327400 |
| 2004-10-22 | 21.86 | 21.91 | 21.22 | 21.28 | 4117200 |
| 2004-10-25 | 20.98 | 21.45 | 20.95 | 21.21 | 2094300 |
| 2004-10-26 | 21.22 | 21.62 | 20.98 | 21.49 | 1948800 |
| 2004-10-27 | 21.33 | 22.53 | 21.31 | 22.51 | 4365000 |
| 2004-10-28 | 22.30 | 22.54 | 22.12 | 22.50 | 2700200 |
| 2004-10-29 | 22.73 | 22.99 | 22.42 | 22.62 | 2497000 |
| 2004-11-01 | 22.60 | 22.90 | 22.28 | 22.80 | 2157000 |
| 2004-11-02 | 22.73 | 23.06 | 22.28 | 22.54 | 3591700 |
| 2004-11-03 | 22.91 | 23.04 | 22.51 | 22.67 | 2207300 |
| 2004-11-04 | 22.83 | 23.05 | 22.60 | 22.95 | 2013200 |
| 2004-11-05 | 23.39 | 23.40 | 23.00 | 23.40 | 2231900 |
| 2004-11-08 | 22.84 | 23.48 | 22.84 | 23.39 | 1970200 |
| 2004-11-09 | 23.40 | 23.49 | 22.87 | 23.07 | 1740400 |
| 2004-11-10 | 22.55 | 22.84 | 22.03 | 22.51 | 5447200 |
| 2004-11-11 | 22.46 | 23.03 | 22.35 | 22.99 | 2430000 |
| 2004-11-12 | 23.00 | 23.33 | 22.93 | 23.11 | 2474100 |
| 2004-11-15 | 23.49 | 23.49 | 23.09 | 23.28 | 3385100 |
| 2004-11-16 | 23.09 | 23.25 | 22.88 | 23.02 | 1518100 |
| 2004-11-17 | 23.29 | 23.90 | 23.26 | 23.72 | 3379800 |
| 2004-11-18 | 23.69 | 24.74 | 23.64 | 24.55 | 4640200 |
| 2004-11-19 | 24.49 | 24.75 | 23.81 | 24.05 | 3876200 |
| 2004-11-22 | 23.70 | 24.40 | 23.59 | 24.29 | 2583500 |
| 2004-11-23 | 24.20 | 24.60 | 23.98 | 23.98 | 2831900 |
| 2004-11-24 | 23.96 | 24.32 | 23.93 | 24.31 | 2395000 |
| 2004-11-26 | 24.26 | 24.28 | 23.98 | 24.07 | 1107700 |
| 2004-11-29 | 23.70 | 24.17 | 23.57 | 23.88 | 3915200 |
| 2004-11-30 | 23.90 | 24.00 | 23.46 | 23.74 | 2856500 |
| 2004-12-01 | 23.76 | 24.44 | 23.74 | 24.39 | 3123500 |
| 2004-12-02 | 24.43 | 24.51 | 23.71 | 24.09 | 4303000 |
| 2004-12-03 | 24.13 | 24.37 | 24.03 | 24.20 | 2511200 |
| 2004-12-06 | 24.59 | 25.08 | 24.40 | 25.04 | 4074200 |
| 2004-12-07 | 25.07 | 25.20 | 24.17 | 24.25 | 3228300 |
| 2004-12-08 | 24.39 | 24.82 | 23.83 | 24.55 | 2739200 |
| 2004-12-09 | 24.20 | 25.13 | 24.11 | 25.04 | 3362500 |
| 2004-12-10 | 24.78 | 25.39 | 24.58 | 24.75 | 3577400 |
| 2004-12-13 | 24.84 | 25.25 | 24.78 | 24.99 | 1787600 |
| 2004-12-14 | 25.11 | 26.21 | 25.06 | 25.99 | 7115300 |
| 2004-12-15 | 25.76 | 25.95 | 25.46 | 25.76 | 2287800 |
| 2004-12-16 | 25.72 | 25.75 | 24.69 | 24.81 | 2882500 |
| 2004-12-17 | 25.24 | 25.29 | 24.47 | 24.75 | 2806000 |
| 2004-12-20 | 24.78 | 25.13 | 23.98 | 24.25 | 2635900 |
| 2004-12-21 | 24.10 | 24.42 | 23.87 | 24.42 | 2045300 |
| 2004-12-22 | 24.27 | 25.21 | 23.89 | 24.36 | 2866100 |
| 2004-12-23 | 24.01 | 24.72 | 24.00 | 24.66 | 1608700 |
| 2004-12-27 | 24.76 | 24.93 | 24.50 | 24.61 | 1424500 |
| 2004-12-28 | 24.57 | 24.86 | 24.40 | 24.75 | 1238400 |
| 2004-12-29 | 24.55 | 24.90 | 24.44 | 24.50 | 1128300 |
| 2004-12-30 | 24.36 | 24.60 | 24.36 | 24.47 | 902000 |
| 2004-12-31 | 24.35 | 24.86 | 24.35 | 24.63 | 1385900 |
| 2005-01-03 | 25.00 | 25.42 | 24.47 | 24.85 | 3603900 |
| 2005-01-04 | 24.99 | 25.38 | 23.70 | 24.05 | 3696600 |
| 2005-01-05 | 24.02 | 24.70 | 24.02 | 24.18 | 2951400 |
| 2005-01-06 | 23.73 | 23.82 | 23.05 | 23.21 | 5604200 |
| 2005-01-07 | 22.86 | 23.49 | 22.25 | 23.28 | 5626600 |
| 2005-01-10 | 23.05 | 23.43 | 22.89 | 23.16 | 2854200 |
| 2005-01-11 | 22.88 | 23.16 | 22.52 | 22.89 | 2009000 |
| 2005-01-12 | 22.94 | 23.15 | 22.20 | 23.04 | 3445300 |
| 2005-01-13 | 22.85 | 23.04 | 22.37 | 22.39 | 2891000 |
| 2005-01-14 | 22.45 | 23.22 | 22.41 | 23.03 | 3511800 |
| 2005-01-18 | 23.32 | 23.55 | 22.85 | 22.97 | 5286500 |
| 2005-01-19 | 24.00 | 24.73 | 23.87 | 23.96 | 12116700 |
| 2005-01-20 | 24.01 | 24.42 | 23.79 | 23.85 | 4031500 |
| 2005-01-21 | 23.89 | 24.43 | 23.77 | 24.23 | 4148100 |
| 2005-01-24 | 24.26 | 24.50 | 23.93 | 23.96 | 2783400 |
| 2005-01-25 | 24.01 | 24.40 | 23.80 | 23.85 | 2589700 |
| 2005-01-26 | 23.91 | 24.41 | 23.91 | 24.22 | 2431700 |
| 2005-01-27 | 24.16 | 24.62 | 23.74 | 24.42 | 2493200 |
| 2005-01-28 | 24.43 | 24.82 | 23.55 | 23.89 | 2910800 |
| 2005-01-31 | 24.26 | 24.50 | 24.11 | 24.28 | 2505500 |
| 2005-02-01 | 24.05 | 24.48 | 24.05 | 24.20 | 2533300 |
| 2005-02-02 | 24.23 | 24.55 | 24.21 | 24.37 | 1676000 |
| 2005-02-03 | 24.52 | 24.88 | 24.37 | 24.75 | 2977600 |
| 2005-02-04 | 24.80 | 25.20 | 24.57 | 24.95 | 3957100 |
| 2005-02-07 | 25.27 | 25.31 | 24.03 | 24.92 | 5551100 |
| 2005-02-08 | 24.67 | 24.76 | 24.10 | 24.27 | 3185200 |
| 2005-02-09 | 24.40 | 24.59 | 23.64 | 23.77 | 4643800 |
| 2005-02-10 | 23.94 | 24.02 | 23.52 | 23.75 | 3274500 |
| 2005-02-11 | 23.75 | 24.30 | 23.50 | 23.90 | 2207400 |
| 2005-02-14 | 24.01 | 24.18 | 23.81 | 23.85 | 1689400 |
| 2005-02-15 | 23.86 | 23.90 | 22.90 | 23.15 | 4987800 |
| 2005-02-16 | 23.04 | 23.50 | 22.80 | 23.09 | 3563700 |
| 2005-02-17 | 23.15 | 23.16 | 22.50 | 22.57 | 2707500 |
| 2005-02-18 | 22.55 | 23.06 | 22.46 | 22.94 | 2739400 |
| 2005-02-22 | 22.78 | 23.17 | 22.29 | 22.38 | 2981700 |
| 2005-02-23 | 22.56 | 22.67 | 22.20 | 22.46 | 1736900 |
| 2005-02-24 | 22.15 | 22.62 | 22.10 | 22.53 | 2141300 |
| 2005-02-25 | 22.55 | 22.58 | 22.12 | 22.40 | 2080200 |
| 2005-02-28 | 22.51 | 22.65 | 21.65 | 22.13 | 3934700 |
| 2005-03-01 | 22.32 | 22.90 | 22.18 | 22.87 | 2344500 |
| 2005-03-02 | 22.69 | 22.80 | 22.22 | 22.46 | 2468000 |
| 2005-03-03 | 22.48 | 22.56 | 22.02 | 22.20 | 3042200 |
| 2005-03-04 | 22.37 | 22.49 | 22.07 | 22.10 | 2868400 |
| 2005-03-07 | 22.04 | 22.74 | 22.03 | 22.62 | 2943900 |
| 2005-03-08 | 22.62 | 22.70 | 22.15 | 22.43 | 2387200 |
| 2005-03-09 | 22.35 | 22.65 | 22.18 | 22.37 | 2222200 |
| 2005-03-10 | 22.32 | 22.50 | 22.02 | 22.35 | 2695400 |
| 2005-03-11 | 22.44 | 22.59 | 22.13 | 22.24 | 1512900 |
| 2005-03-14 | 22.20 | 22.35 | 21.74 | 21.95 | 2786400 |
| 2005-03-15 | 21.98 | 22.07 | 20.75 | 21.08 | 7622100 |
| 2005-03-16 | 20.80 | 21.41 | 20.76 | 21.18 | 2705600 |
| 2005-03-17 | 21.18 | 21.45 | 20.95 | 21.16 | 1740100 |
| 2005-03-18 | 21.17 | 21.35 | 20.91 | 21.10 | 1678600 |
| 2005-03-21 | 21.14 | 21.35 | 20.99 | 21.29 | 1520300 |
| 2005-03-22 | 21.39 | 21.43 | 20.71 | 20.80 | 1955100 |
| 2005-03-23 | 20.66 | 20.77 | 20.12 | 20.70 | 6006200 |
| 2005-03-24 | 20.87 | 21.08 | 20.70 | 20.79 | 2376700 |
| 2005-03-28 | 21.09 | 21.50 | 21.04 | 21.08 | 2491000 |
| 2005-03-29 | 21.03 | 21.79 | 21.03 | 21.48 | 3563200 |
| 2005-03-30 | 21.49 | 21.99 | 21.47 | 21.84 | 2480100 |
| 2005-03-31 | 21.88 | 22.02 | 21.68 | 21.74 | 2717900 |
| 2005-04-01 | 21.85 | 22.25 | 21.70 | 21.84 | 2101800 |
| 2005-04-04 | 21.82 | 22.10 | 21.47 | 21.98 | 1925400 |
| 2005-04-05 | 21.83 | 22.04 | 21.68 | 21.80 | 1411600 |
| 2005-04-06 | 21.94 | 22.28 | 21.84 | 21.90 | 1453800 |
| 2005-04-07 | 21.95 | 22.48 | 21.90 | 22.39 | 2566100 |
| 2005-04-08 | 22.37 | 22.58 | 22.05 | 22.09 | 1463300 |
| 2005-04-11 | 22.16 | 22.20 | 21.90 | 22.03 | 1427500 |
| 2005-04-12 | 22.45 | 23.29 | 22.32 | 23.02 | 4776000 |
| 2005-04-13 | 22.95 | 23.47 | 22.83 | 23.30 | 3202500 |
| 2005-04-14 | 23.28 | 23.38 | 22.37 | 22.70 | 3098600 |
| 2005-04-15 | 22.35 | 22.60 | 21.58 | 21.80 | 3606800 |
| 2005-04-18 | 20.87 | 21.72 | 20.11 | 21.37 | 6803700 |
| 2005-04-19 | 21.41 | 21.49 | 20.62 | 21.25 | 5354800 |
| 2005-04-20 | 21.31 | 21.34 | 20.46 | 20.71 | 3301400 |
| 2005-04-21 | 20.91 | 21.48 | 20.86 | 21.25 | 3101500 |
| 2005-04-22 | 21.10 | 21.25 | 20.82 | 20.90 | 2176100 |
| 2005-04-25 | 21.13 | 21.15 | 20.83 | 21.03 | 1647200 |
| 2005-04-26 | 20.65 | 21.30 | 20.61 | 20.95 | 2607200 |
| 2005-04-27 | 20.93 | 21.08 | 20.78 | 21.02 | 1406100 |
| 2005-04-28 | 20.86 | 20.92 | 20.44 | 20.51 | 1933700 |
| 2005-04-29 | 20.62 | 21.17 | 20.19 | 20.95 | 2473600 |
| 2005-05-02 | 21.10 | 21.30 | 21.00 | 21.20 | 1777500 |
| 2005-05-03 | 21.19 | 21.82 | 21.11 | 21.52 | 2448500 |
| 2005-05-04 | 21.52 | 22.13 | 21.51 | 22.03 | 2156000 |
| 2005-05-05 | 21.95 | 22.20 | 21.83 | 22.02 | 2204400 |
| 2005-05-06 | 22.07 | 22.17 | 21.64 | 22.00 | 2046500 |
| 2005-05-09 | 21.95 | 22.28 | 21.91 | 22.23 | 1569000 |
| 2005-05-10 | 22.17 | 22.29 | 22.04 | 22.17 | 1327100 |
| 2005-05-11 | 22.15 | 22.49 | 21.98 | 22.41 | 1468000 |
| 2005-05-12 | 22.39 | 22.48 | 21.93 | 22.04 | 2593400 |
| 2005-05-13 | 22.00 | 22.58 | 21.97 | 22.45 | 1700000 |
| 2005-05-16 | 22.41 | 22.48 | 22.15 | 22.48 | 758500 |
| 2005-05-17 | 22.27 | 22.62 | 22.12 | 22.62 | 894800 |
| 2005-05-18 | 22.56 | 23.01 | 22.56 | 22.95 | 2097500 |
| 2005-05-19 | 23.00 | 23.00 | 22.60 | 22.76 | 1953100 |
| 2005-05-20 | 22.73 | 22.92 | 22.57 | 22.86 | 1335700 |
| 2005-05-23 | 22.98 | 23.09 | 22.74 | 22.84 | 3004700 |
| 2005-05-24 | 22.83 | 23.00 | 22.50 | 22.95 | 1945500 |
| 2005-05-25 | 22.87 | 22.96 | 22.73 | 22.89 | 1350300 |
| 2005-05-26 | 22.99 | 23.05 | 22.68 | 22.79 | 2174800 |
| 2005-05-27 | 22.87 | 22.87 | 22.58 | 22.77 | 1284700 |
| 2005-05-31 | 22.97 | 22.97 | 22.44 | 22.72 | 2218000 |
| 2005-06-01 | 22.77 | 22.95 | 22.43 | 22.77 | 1760100 |
| 2005-06-02 | 22.61 | 22.77 | 22.42 | 22.77 | 1302700 |
| 2005-06-03 | 22.69 | 22.74 | 22.32 | 22.42 | 1362500 |
| 2005-06-06 | 22.36 | 22.44 | 21.96 | 22.31 | 1583000 |
| 2005-06-07 | 22.47 | 22.52 | 22.04 | 22.19 | 2419900 |
| 2005-06-08 | 22.20 | 22.35 | 21.90 | 22.06 | 1305800 |
| 2005-06-09 | 22.06 | 22.08 | 21.66 | 22.00 | 1867800 |
| 2005-06-10 | 21.95 | 21.95 | 21.07 | 21.24 | 4151400 |
| 2005-06-13 | 21.20 | 21.81 | 21.10 | 21.49 | 1888800 |
| 2005-06-14 | 21.62 | 21.62 | 21.12 | 21.19 | 1321600 |
| 2005-06-15 | 21.30 | 21.45 | 21.03 | 21.40 | 1517200 |
| 2005-06-16 | 21.46 | 21.82 | 21.39 | 21.74 | 1706800 |
| 2005-06-17 | 21.90 | 22.10 | 21.51 | 21.51 | 3794700 |
| 2005-06-20 | 21.26 | 21.45 | 21.11 | 21.19 | 2366900 |
| 2005-06-21 | 21.10 | 21.22 | 21.02 | 21.14 | 1294800 |
| 2005-06-22 | 21.15 | 21.35 | 20.77 | 20.90 | 2210800 |
| 2005-06-23 | 20.90 | 21.17 | 20.47 | 20.58 | 2905200 |
| 2005-06-24 | 20.50 | 20.64 | 19.97 | 20.07 | 2948800 |
| 2005-06-27 | 20.06 | 20.14 | 19.82 | 19.89 | 1933600 |
| 2005-06-28 | 19.84 | 20.00 | 19.80 | 19.93 | 2599300 |
| 2005-06-29 | 20.00 | 20.02 | 19.62 | 19.67 | 2395900 |
| 2005-06-30 | 19.72 | 20.22 | 19.57 | 19.83 | 3438400 |
| 2005-07-01 | 19.97 | 20.78 | 19.96 | 20.25 | 3061100 |
| 2005-07-05 | 20.29 | 20.65 | 20.00 | 20.31 | 2420900 |
| 2005-07-06 | 20.58 | 21.24 | 20.55 | 21.02 | 4018300 |
| 2005-07-07 | 20.84 | 21.10 | 20.75 | 21.00 | 1810700 |
| 2005-07-08 | 20.68 | 21.22 | 20.57 | 20.88 | 3999300 |
| 2005-07-11 | 21.00 | 21.68 | 20.96 | 21.64 | 2155400 |
| 2005-07-12 | 21.50 | 21.60 | 21.03 | 21.35 | 1908400 |
| 2005-07-13 | 21.45 | 21.45 | 20.85 | 21.39 | 2007100 |
| 2005-07-14 | 21.50 | 21.59 | 21.19 | 21.33 | 1124000 |
| 2005-07-15 | 21.67 | 21.67 | 21.16 | 21.40 | 1565900 |
| 2005-07-18 | 21.38 | 21.63 | 21.26 | 21.62 | 2361100 |
| 2005-07-19 | 22.78 | 23.95 | 22.76 | 23.04 | 12727900 |
| 2005-07-20 | 22.80 | 23.54 | 22.75 | 23.39 | 3555300 |
| 2005-07-21 | 23.47 | 23.54 | 23.05 | 23.23 | 2053200 |
| 2005-07-22 | 23.34 | 23.46 | 22.83 | 23.02 | 1343800 |
| 2005-07-25 | 22.93 | 23.25 | 22.69 | 22.95 | 1455200 |
| 2005-07-26 | 23.03 | 23.19 | 22.76 | 22.76 | 1628800 |
| 2005-07-27 | 22.77 | 22.91 | 22.51 | 22.70 | 1899600 |
| 2005-07-28 | 22.70 | 22.85 | 22.24 | 22.77 | 2388700 |
| 2005-07-29 | 22.91 | 23.00 | 22.50 | 22.53 | 1690600 |
| 2005-08-01 | 22.53 | 22.57 | 22.25 | 22.46 | 2032600 |
| 2005-08-02 | 22.37 | 22.65 | 22.33 | 22.50 | 1275800 |
| 2005-08-03 | 22.32 | 22.46 | 22.01 | 22.09 | 2171000 |
| 2005-08-04 | 22.14 | 22.24 | 21.91 | 22.00 | 2444400 |
| 2005-08-05 | 22.02 | 22.34 | 21.95 | 21.98 | 1465200 |
| 2005-08-08 | 22.01 | 22.13 | 21.85 | 21.98 | 1366400 |
| 2005-08-09 | 22.04 | 22.25 | 21.81 | 21.97 | 1117700 |
| 2005-08-10 | 21.90 | 22.08 | 21.75 | 21.82 | 1552300 |
| 2005-08-11 | 21.77 | 22.02 | 21.77 | 21.94 | 1827600 |
| 2005-08-12 | 21.86 | 22.31 | 21.77 | 22.24 | 1800000 |
| 2005-08-15 | 22.21 | 22.59 | 22.15 | 22.45 | 1771400 |
| 2005-08-16 | 22.41 | 22.59 | 22.20 | 22.30 | 2455600 |
| 2005-08-17 | 22.17 | 22.50 | 22.01 | 22.37 | 1276600 |
| 2005-08-18 | 22.24 | 22.82 | 22.24 | 22.75 | 2127000 |
| 2005-08-19 | 22.73 | 22.87 | 22.47 | 22.55 | 1696900 |
| 2005-08-22 | 22.56 | 22.68 | 22.44 | 22.56 | 1246300 |
| 2005-08-23 | 22.51 | 22.60 | 22.20 | 22.24 | 978900 |
| 2005-08-24 | 22.24 | 22.37 | 21.91 | 21.99 | 994300 |
| 2005-08-25 | 22.04 | 22.16 | 21.80 | 22.10 | 1148500 |
| 2005-08-26 | 22.16 | 22.19 | 21.85 | 21.97 | 732100 |
| 2005-08-29 | 21.93 | 22.49 | 21.90 | 22.36 | 1248500 |
| 2005-08-30 | 22.32 | 22.72 | 22.25 | 22.65 | 1808200 |
| 2005-08-31 | 22.61 | 22.77 | 22.34 | 22.56 | 1482700 |
| 2005-09-01 | 22.45 | 22.51 | 22.10 | 22.46 | 1092400 |
| 2005-09-02 | 22.42 | 22.69 | 22.20 | 22.34 | 965700 |
| 2005-09-06 | 22.25 | 22.96 | 22.12 | 22.89 | 2003800 |
| 2005-09-07 | 23.00 | 23.30 | 22.84 | 23.27 | 1435000 |
| 2005-09-08 | 23.15 | 23.35 | 22.93 | 23.15 | 1275300 |
| 2005-09-09 | 23.10 | 23.49 | 22.85 | 23.43 | 1377100 |
| 2005-09-12 | 23.41 | 24.01 | 23.28 | 23.58 | 2574700 |
| 2005-09-13 | 23.50 | 24.07 | 23.33 | 23.98 | 1579500 |
| 2005-09-14 | 24.04 | 24.04 | 23.43 | 23.52 | 1411900 |
| 2005-09-15 | 23.54 | 23.58 | 23.24 | 23.25 | 1606800 |
| 2005-09-16 | 23.15 | 23.43 | 22.93 | 23.43 | 1893400 |
| 2005-09-19 | 23.50 | 23.52 | 23.22 | 23.39 | 1544100 |
| 2005-09-20 | 23.35 | 23.71 | 23.22 | 23.48 | 2075000 |
| 2005-09-21 | 23.32 | 23.40 | 22.89 | 23.06 | 1836500 |
| 2005-09-22 | 23.01 | 23.52 | 22.83 | 23.13 | 1687700 |
| 2005-09-23 | 23.01 | 23.21 | 22.83 | 23.19 | 943500 |
| 2005-09-26 | 23.16 | 23.72 | 23.06 | 23.65 | 1405600 |
| 2005-09-27 | 23.70 | 23.70 | 22.95 | 23.19 | 2094300 |
| 2005-09-28 | 23.30 | 23.58 | 23.14 | 23.40 | 1069600 |
| 2005-09-29 | 23.38 | 23.50 | 23.01 | 23.50 | 1916700 |
| 2005-09-30 | 23.74 | 24.32 | 23.60 | 24.32 | 3355700 |
| 2005-10-03 | 24.25 | 24.50 | 24.22 | 24.38 | 1763100 |
| 2005-10-04 | 24.40 | 24.50 | 24.08 | 24.10 | 1329200 |
| 2005-10-05 | 24.16 | 24.16 | 23.68 | 23.70 | 1142600 |
| 2005-10-06 | 22.59 | 22.75 | 21.32 | 21.50 | 11834200 |
| 2005-10-07 | 21.63 | 21.63 | 20.81 | 20.93 | 4940400 |
| 2005-10-10 | 21.11 | 21.78 | 20.99 | 21.48 | 4720400 |
| 2005-10-11 | 21.65 | 21.74 | 21.11 | 21.25 | 2843300 |
| 2005-10-12 | 21.09 | 21.25 | 20.85 | 20.85 | 2087400 |
| 2005-10-13 | 20.85 | 21.05 | 20.49 | 20.75 | 2754100 |
| 2005-10-14 | 20.77 | 21.61 | 20.50 | 21.54 | 2858700 |
| 2005-10-17 | 21.56 | 21.64 | 21.25 | 21.59 | 1524500 |
| 2005-10-18 | 21.51 | 21.59 | 21.30 | 21.45 | 1543200 |
| 2005-10-19 | 21.30 | 21.42 | 21.06 | 21.30 | 1598000 |
| 2005-10-20 | 21.25 | 21.50 | 21.00 | 21.24 | 1355800 |
| 2005-10-21 | 21.52 | 21.59 | 21.08 | 21.25 | 1484000 |
| 2005-10-24 | 21.25 | 21.61 | 21.25 | 21.53 | 1430500 |
| 2005-10-25 | 21.56 | 21.85 | 21.25 | 21.80 | 1546200 |
| 2005-10-26 | 21.88 | 22.02 | 21.70 | 22.00 | 1876400 |
| 2005-10-27 | 21.94 | 22.10 | 21.50 | 21.50 | 2097500 |
| 2005-10-28 | 21.60 | 22.40 | 21.50 | 22.17 | 2423400 |
| 2005-10-31 | 21.94 | 22.45 | 21.94 | 22.36 | 2054900 |
| 2005-11-01 | 22.30 | 22.75 | 22.20 | 22.48 | 1980900 |
| 2005-11-02 | 22.20 | 22.35 | 21.87 | 21.94 | 2843200 |
| 2005-11-03 | 22.08 | 22.28 | 21.93 | 22.13 | 1987700 |
| 2005-11-04 | 22.05 | 22.40 | 21.94 | 22.33 | 1050300 |
| 2005-11-07 | 22.13 | 22.22 | 21.88 | 22.18 | 1630200 |
| 2005-11-08 | 22.03 | 22.23 | 21.88 | 22.01 | 1088400 |
| 2005-11-09 | 21.80 | 22.15 | 21.70 | 22.01 | 1590100 |
| 2005-11-10 | 21.95 | 22.59 | 21.71 | 22.47 | 1514800 |
| 2005-11-11 | 22.39 | 22.56 | 22.05 | 22.24 | 1032500 |
| 2005-11-14 | 22.13 | 22.27 | 21.89 | 22.00 | 1358800 |
| 2005-11-15 | 21.87 | 21.98 | 21.51 | 21.65 | 1408800 |
| 2005-11-16 | 21.57 | 21.83 | 21.45 | 21.75 | 1264700 |
| 2005-11-17 | 21.72 | 22.49 | 21.71 | 22.48 | 2038200 |
| 2005-11-18 | 22.55 | 22.73 | 22.24 | 22.42 | 1520000 |
| 2005-11-21 | 22.19 | 22.25 | 21.64 | 22.02 | 1676200 |
| 2005-11-22 | 21.84 | 22.19 | 21.65 | 22.04 | 1231800 |
| 2005-11-23 | 22.00 | 22.19 | 21.90 | 22.03 | 1373500 |
| 2005-11-25 | 22.11 | 22.19 | 21.86 | 22.00 | 653900 |
| 2005-11-28 | 21.86 | 22.11 | 21.81 | 21.81 | 1559100 |
| 2005-11-29 | 21.75 | 21.98 | 21.40 | 21.59 | 1251200 |
| 2005-11-30 | 21.46 | 21.50 | 21.11 | 21.29 | 2536400 |
| 2005-12-01 | 21.36 | 22.01 | 21.35 | 21.98 | 1701000 |
| 2005-12-02 | 21.98 | 22.03 | 21.78 | 22.01 | 1146700 |
| 2005-12-05 | 21.91 | 22.03 | 21.40 | 21.44 | 1476800 |
| 2005-12-06 | 21.41 | 21.56 | 21.21 | 21.41 | 3618900 |
| 2005-12-07 | 21.31 | 21.50 | 21.21 | 21.35 | 2100600 |
| 2005-12-08 | 21.35 | 21.41 | 20.77 | 21.17 | 2652300 |
| 2005-12-09 | 21.02 | 21.14 | 20.41 | 20.66 | 3354700 |
| 2005-12-12 | 20.56 | 20.64 | 20.15 | 20.22 | 3102900 |
| 2005-12-13 | 20.13 | 20.37 | 20.04 | 20.26 | 2831900 |
| 2005-12-14 | 20.16 | 20.54 | 19.94 | 20.33 | 2299100 |
| 2005-12-15 | 20.30 | 21.25 | 20.30 | 21.03 | 3016900 |
| 2005-12-16 | 20.96 | 21.00 | 20.49 | 20.50 | 2818200 |
| 2005-12-19 | 20.53 | 20.74 | 20.15 | 20.25 | 2973300 |
| 2005-12-20 | 20.14 | 20.50 | 20.01 | 20.26 | 2374300 |
| 2005-12-21 | 20.32 | 21.32 | 20.15 | 21.16 | 4623400 |
| 2005-12-22 | 21.04 | 21.15 | 20.90 | 20.97 | 1837200 |
| 2005-12-23 | 21.03 | 21.13 | 20.90 | 21.06 | 1044300 |
| 2005-12-27 | 21.05 | 21.23 | 20.92 | 20.99 | 1320700 |
| 2005-12-28 | 20.71 | 20.79 | 20.30 | 20.40 | 1927500 |
| 2005-12-29 | 20.34 | 20.57 | 20.22 | 20.45 | 1606500 |
| 2005-12-30 | 20.24 | 20.27 | 19.96 | 20.06 | 2019200 |
| 2006-01-03 | 20.18 | 20.60 | 19.98 | 20.42 | 2501800 |
| 2006-01-04 | 21.04 | 21.47 | 20.95 | 21.28 | 5128900 |
| 2006-01-05 | 21.09 | 21.63 | 20.89 | 21.05 | 2694400 |
| 2006-01-06 | 21.32 | 22.27 | 21.30 | 22.12 | 5099900 |
| 2006-01-09 | 22.01 | 22.15 | 21.56 | 21.85 | 1428900 |
| 2006-01-10 | 21.75 | 21.79 | 21.45 | 21.60 | 913900 |
| 2006-01-11 | 21.60 | 21.82 | 21.37 | 21.69 | 1036100 |
| 2006-01-12 | 21.65 | 22.37 | 21.50 | 21.95 | 2670200 |
| 2006-01-13 | 21.89 | 22.07 | 21.69 | 21.96 | 1213500 |
| 2006-01-17 | 21.72 | 21.75 | 21.50 | 21.71 | 1932600 |
| 2006-01-18 | 21.57 | 21.76 | 21.34 | 21.55 | 1427600 |
| 2006-01-19 | 21.62 | 21.97 | 21.60 | 21.89 | 1178200 |
| 2006-01-20 | 21.78 | 21.88 | 21.10 | 21.23 | 2219400 |
| 2006-01-23 | 21.19 | 21.65 | 21.04 | 21.48 | 2484600 |
| 2006-01-24 | 21.44 | 21.58 | 21.08 | 21.23 | 1800600 |
| 2006-01-25 | 21.25 | 21.32 | 20.93 | 20.98 | 1782700 |
| 2006-01-26 | 21.09 | 21.94 | 21.01 | 21.55 | 2833200 |
| 2006-01-27 | 21.61 | 22.47 | 21.59 | 22.44 | 3781400 |
| 2006-01-30 | 22.00 | 22.13 | 21.31 | 21.51 | 5438400 |
| 2006-01-31 | 21.59 | 21.75 | 21.32 | 21.56 | 5805600 |
| 2006-02-01 | 21.32 | 21.65 | 21.05 | 21.35 | 4849200 |
| 2006-02-02 | 21.16 | 21.35 | 20.97 | 21.12 | 1886000 |
| 2006-02-03 | 20.95 | 21.18 | 20.67 | 20.92 | 2595300 |
| 2006-02-06 | 20.77 | 21.34 | 20.64 | 21.14 | 1847500 |
| 2006-02-07 | 21.05 | 21.20 | 20.94 | 21.11 | 1659100 |
| 2006-02-08 | 21.10 | 21.50 | 20.70 | 21.31 | 2416000 |
| 2006-02-09 | 21.42 | 21.71 | 21.32 | 21.53 | 2163700 |
| 2006-02-10 | 21.52 | 21.69 | 21.38 | 21.58 | 1408600 |
| 2006-02-13 | 21.47 | 21.71 | 21.47 | 21.60 | 1603900 |
| 2006-02-14 | 21.58 | 21.60 | 21.21 | 21.39 | 1928100 |
| 2006-02-15 | 21.30 | 21.45 | 20.75 | 21.10 | 3701300 |
| 2006-02-16 | 21.10 | 21.15 | 20.79 | 21.01 | 1670700 |
| 2006-02-17 | 21.02 | 21.05 | 20.89 | 20.92 | 1548000 |
| 2006-02-21 | 20.99 | 20.99 | 20.44 | 20.66 | 2201600 |
| 2006-02-22 | 20.67 | 21.29 | 20.50 | 21.12 | 3153900 |
| 2006-02-23 | 21.04 | 21.67 | 21.04 | 21.41 | 2270200 |
| 2006-02-24 | 21.54 | 21.76 | 21.40 | 21.75 | 1940200 |
| 2006-02-27 | 21.74 | 22.24 | 21.70 | 22.08 | 2517200 |
| 2006-02-28 | 21.92 | 22.08 | 21.09 | 21.26 | 2500100 |
| 2006-03-01 | 21.27 | 21.53 | 21.06 | 21.34 | 3117800 |
| 2006-03-02 | 21.18 | 21.23 | 20.90 | 21.10 | 2558500 |
| 2006-03-03 | 20.91 | 21.45 | 20.86 | 21.11 | 1572400 |
| 2006-03-06 | 21.15 | 21.26 | 20.73 | 20.94 | 1299900 |
| 2006-03-07 | 20.82 | 20.94 | 20.61 | 20.86 | 1321800 |
| 2006-03-08 | 20.75 | 20.93 | 20.65 | 20.86 | 985500 |
| 2006-03-09 | 20.85 | 21.06 | 20.71 | 20.96 | 2072400 |
| 2006-03-10 | 20.87 | 21.71 | 20.85 | 21.12 | 2283000 |
| 2006-03-13 | 21.35 | 21.35 | 20.94 | 21.04 | 1347900 |
| 2006-03-14 | 21.00 | 21.41 | 20.86 | 21.36 | 1814200 |
| 2006-03-15 | 21.40 | 21.50 | 21.20 | 21.36 | 1323000 |
| 2006-03-16 | 21.00 | 21.53 | 21.00 | 21.42 | 1394600 |
| 2006-03-17 | 21.42 | 21.65 | 21.35 | 21.54 | 1570400 |
| 2006-03-20 | 21.50 | 21.54 | 21.29 | 21.50 | 915500 |
| 2006-03-21 | 21.33 | 21.55 | 21.13 | 21.23 | 1276400 |
| 2006-03-22 | 21.20 | 21.40 | 21.00 | 21.15 | 1153000 |
| 2006-03-23 | 21.07 | 21.16 | 20.92 | 21.02 | 794500 |
| 2006-03-24 | 20.20 | 20.87 | 19.85 | 20.00 | 8678500 |
| 2006-03-27 | 20.00 | 20.18 | 19.75 | 20.07 | 3242400 |
| 2006-03-28 | 20.01 | 20.05 | 19.46 | 19.72 | 3624300 |
| 2006-03-29 | 19.70 | 20.22 | 19.30 | 20.14 | 5028200 |
| 2006-03-30 | 20.13 | 20.14 | 19.95 | 20.08 | 1897200 |
| 2006-03-31 | 20.06 | 20.10 | 19.93 | 20.02 | 1376300 |
| 2006-04-03 | 20.01 | 20.08 | 19.78 | 19.83 | 2620300 |
| 2006-04-04 | 18.25 | 19.15 | 18.14 | 18.76 | 13130000 |
| 2006-04-05 | 19.50 | 19.50 | 18.49 | 18.63 | 8837100 |
| 2006-04-06 | 18.64 | 18.75 | 18.44 | 18.60 | 5726000 |
| 2006-04-07 | 18.62 | 18.72 | 18.32 | 18.50 | 3570400 |
| 2006-04-10 | 18.45 | 18.70 | 18.45 | 18.57 | 2884400 |
| 2006-04-11 | 18.65 | 18.93 | 18.51 | 18.56 | 3443900 |
| 2006-04-12 | 18.26 | 18.47 | 18.22 | 18.42 | 2310100 |
| 2006-04-13 | 18.45 | 18.49 | 18.30 | 18.39 | 1364400 |
| 2006-04-17 | 18.40 | 18.45 | 18.25 | 18.41 | 1144700 |
| 2006-04-18 | 18.40 | 18.91 | 18.40 | 18.68 | 2309800 |
| 2006-04-19 | 18.55 | 18.85 | 18.52 | 18.77 | 1733600 |
| 2006-04-20 | 18.80 | 19.07 | 18.66 | 19.05 | 3291000 |
| 2006-04-21 | 19.21 | 19.57 | 19.09 | 19.19 | 4354500 |
| 2006-04-24 | 18.91 | 19.85 | 18.78 | 19.30 | 3920200 |
| 2006-04-25 | 19.30 | 19.30 | 18.88 | 19.02 | 2226100 |
| 2006-04-26 | 19.01 | 19.12 | 18.89 | 19.06 | 1516000 |
| 2006-04-27 | 19.01 | 19.58 | 18.81 | 19.37 | 2654200 |
| 2006-04-28 | 19.36 | 19.57 | 19.25 | 19.37 | 1360400 |
| 2006-05-01 | 19.21 | 19.57 | 19.10 | 19.51 | 1860800 |
| 2006-05-02 | 19.47 | 20.50 | 19.22 | 19.51 | 2450600 |
| 2006-05-03 | 19.49 | 19.49 | 19.27 | 19.41 | 1549600 |
| 2006-05-04 | 19.35 | 19.66 | 19.35 | 19.60 | 1736000 |
| 2006-05-05 | 19.63 | 19.84 | 19.57 | 19.71 | 1229800 |
| 2006-05-08 | 19.65 | 20.00 | 19.60 | 19.88 | 1671500 |
| 2006-05-09 | 19.80 | 19.90 | 19.51 | 19.59 | 1530900 |
| 2006-05-10 | 19.48 | 19.83 | 19.28 | 19.64 | 1671100 |
| 2006-05-11 | 19.57 | 19.84 | 19.38 | 19.51 | 1973400 |
| 2006-05-12 | 19.50 | 19.74 | 19.38 | 19.39 | 1925800 |
| 2006-05-15 | 19.32 | 19.32 | 18.95 | 19.18 | 2003500 |
| 2006-05-16 | 19.00 | 19.09 | 18.69 | 18.91 | 2558000 |
| 2006-05-17 | 18.87 | 18.95 | 18.31 | 18.68 | 3252900 |
| 2006-05-18 | 18.66 | 18.78 | 18.40 | 18.51 | 1662400 |
| 2006-05-19 | 18.60 | 18.92 | 18.16 | 18.56 | 2051600 |
| 2006-05-22 | 18.58 | 18.71 | 18.15 | 18.23 | 2960600 |
| 2006-05-23 | 18.35 | 19.40 | 18.30 | 18.93 | 3856200 |
| 2006-05-24 | 18.76 | 19.52 | 18.65 | 19.33 | 4351700 |
| 2006-05-25 | 19.37 | 19.63 | 19.06 | 19.33 | 2388400 |
| 2006-05-26 | 19.33 | 19.41 | 19.08 | 19.38 | 1363800 |
| 2006-05-30 | 19.20 | 19.38 | 19.02 | 19.12 | 1328100 |
| 2006-05-31 | 19.08 | 19.40 | 18.98 | 19.30 | 2389100 |
| 2006-06-01 | 19.21 | 19.39 | 19.05 | 19.13 | 1781900 |
| 2006-06-02 | 19.29 | 19.29 | 18.78 | 19.03 | 2000700 |
| 2006-06-05 | 18.99 | 19.21 | 18.90 | 18.99 | 1788900 |
| 2006-06-06 | 18.97 | 19.00 | 18.47 | 18.75 | 1626800 |
| 2006-06-07 | 18.70 | 18.92 | 18.60 | 18.61 | 1437500 |
| 2006-06-08 | 18.45 | 18.90 | 18.03 | 18.53 | 2783900 |
| 2006-06-09 | 18.55 | 18.58 | 18.19 | 18.39 | 1413000 |
| 2006-06-12 | 18.38 | 18.47 | 18.24 | 18.26 | 1620800 |
| 2006-06-13 | 18.28 | 18.28 | 17.91 | 18.07 | 2441600 |
| 2006-06-14 | 18.05 | 18.05 | 17.67 | 17.89 | 2646400 |
| 2006-06-15 | 17.86 | 18.16 | 17.75 | 17.96 | 2484500 |
| 2006-06-16 | 17.87 | 18.00 | 17.70 | 17.91 | 1984300 |
| 2006-06-19 | 18.00 | 18.04 | 17.79 | 18.01 | 1698100 |
| 2006-06-20 | 18.12 | 18.22 | 18.02 | 18.05 | 1576700 |
| 2006-06-21 | 18.02 | 18.48 | 17.90 | 18.22 | 1832300 |
| 2006-06-22 | 18.16 | 18.23 | 17.76 | 18.00 | 2347300 |
| 2006-06-23 | 18.03 | 18.10 | 17.93 | 17.98 | 1471900 |
| 2006-06-26 | 17.94 | 18.22 | 17.94 | 18.07 | 1437600 |
| 2006-06-27 | 18.11 | 18.18 | 17.86 | 17.88 | 2109300 |
| 2006-06-28 | 17.86 | 18.14 | 17.86 | 18.05 | 1262500 |
| 2006-06-29 | 18.12 | 18.38 | 18.07 | 18.34 | 1899800 |
| 2006-06-30 | 18.49 | 18.49 | 17.50 | 17.60 | 4942300 |
| 2006-07-03 | 17.70 | 18.16 | 17.67 | 17.95 | 1363100 |
| 2006-07-05 | 17.29 | 17.48 | 16.65 | 17.41 | 4917800 |
| 2006-07-06 | 17.44 | 18.10 | 17.41 | 17.61 | 3346300 |
| 2006-07-07 | 17.55 | 17.80 | 17.43 | 17.63 | 1565443 |
| 2006-07-10 | 17.64 | 17.74 | 17.41 | 17.55 | 1441916 |
| 2006-07-11 | 17.49 | 17.87 | 17.47 | 17.78 | 1827827 |
| 2006-07-12 | 17.70 | 17.77 | 17.11 | 17.19 | 2615573 |
| 2006-07-13 | 17.10 | 17.40 | 16.88 | 17.13 | 2154072 |
| 2006-07-14 | 17.06 | 17.33 | 17.00 | 17.18 | 1294546 |
| 2006-07-17 | 17.09 | 17.30 | 17.00 | 17.18 | 1745587 |
| 2006-07-18 | 17.16 | 17.89 | 17.11 | 17.30 | 2465624 |
| 2006-07-19 | 16.95 | 17.28 | 16.55 | 16.89 | 3856136 |
| 2006-07-20 | 16.84 | 16.95 | 16.27 | 16.47 | 3034017 |
| 2006-07-21 | 16.31 | 16.66 | 16.27 | 16.54 | 2042268 |
| 2006-07-24 | 16.57 | 16.71 | 16.40 | 16.62 | 1504912 |
| 2006-07-25 | 16.57 | 16.80 | 16.47 | 16.65 | 1342720 |
| 2006-07-26 | 16.57 | 16.85 | 16.48 | 16.65 | 1545630 |
| 2006-07-27 | 16.62 | 16.93 | 16.60 | 16.73 | 1606136 |
| 2006-07-28 | 16.75 | 17.06 | 16.70 | 16.87 | 1729801 |
| 2006-07-31 | 16.81 | 16.93 | 16.66 | 16.80 | 1527526 |
| 2006-08-01 | 16.65 | 16.73 | 16.30 | 16.50 | 2970976 |
| 2006-08-02 | 16.47 | 16.59 | 16.37 | 16.56 | 2122066 |
| 2006-08-03 | 16.50 | 16.84 | 16.44 | 16.70 | 1648000 |
| 2006-08-04 | 16.88 | 17.10 | 16.64 | 16.72 | 1760456 |
| 2006-08-07 | 16.72 | 17.01 | 16.49 | 16.73 | 1167941 |
| 2006-08-08 | 16.80 | 17.24 | 16.78 | 17.08 | 2617342 |
| 2006-08-09 | 17.18 | 17.67 | 17.00 | 17.05 | 1759571 |
| 2006-08-10 | 16.98 | 17.41 | 16.91 | 17.25 | 1510572 |
| 2006-08-11 | 17.17 | 17.29 | 17.07 | 17.27 | 917863 |
| 2006-08-14 | 17.35 | 17.71 | 17.30 | 17.36 | 1322901 |
| 2006-08-15 | 17.51 | 17.80 | 17.42 | 17.69 | 1518134 |
| 2006-08-16 | 17.74 | 17.87 | 17.57 | 17.86 | 1398413 |
| 2006-08-17 | 17.87 | 18.20 | 17.77 | 17.96 | 2700196 |
| 2006-08-18 | 17.99 | 18.15 | 17.85 | 18.02 | 1917154 |
| 2006-08-21 | 17.88 | 17.95 | 17.46 | 17.50 | 2134598 |
| 2006-08-22 | 17.45 | 17.63 | 17.25 | 17.35 | 2246543 |
| 2006-08-23 | 17.50 | 17.85 | 17.20 | 17.26 | 2258280 |
| 2006-08-24 | 17.25 | 17.56 | 17.19 | 17.43 | 1589204 |
| 2006-08-25 | 17.33 | 17.54 | 17.15 | 17.24 | 1307260 |
| 2006-08-28 | 17.20 | 17.65 | 17.13 | 17.54 | 1184082 |
| 2006-08-29 | 17.57 | 17.59 | 17.23 | 17.58 | 1256604 |
| 2006-08-30 | 17.80 | 17.98 | 17.74 | 17.84 | 2302202 |
| 2006-08-31 | 18.43 | 18.70 | 18.20 | 18.59 | 3854812 |
| 2006-09-01 | 18.69 | 19.04 | 18.69 | 18.75 | 2295148 |
| 2006-09-05 | 18.75 | 19.21 | 18.54 | 18.95 | 2799226 |
| 2006-09-06 | 18.90 | 19.02 | 18.58 | 18.75 | 1472495 |
| 2006-09-07 | 18.62 | 18.74 | 18.34 | 18.49 | 1511514 |
| 2006-09-08 | 18.51 | 18.88 | 18.31 | 18.75 | 1166265 |
| 2006-09-11 | 18.61 | 18.95 | 18.35 | 18.81 | 1617446 |
| 2006-09-12 | 18.74 | 19.27 | 18.52 | 19.20 | 2785694 |
| 2006-09-13 | 19.25 | 19.50 | 19.11 | 19.35 | 1718577 |
| 2006-09-14 | 19.27 | 19.40 | 19.10 | 19.36 | 867661 |
| 2006-09-15 | 19.44 | 19.56 | 19.21 | 19.24 | 2799464 |
| 2006-09-18 | 19.27 | 19.30 | 19.01 | 19.07 | 1234990 |
| 2006-09-19 | 19.05 | 19.20 | 18.59 | 18.98 | 1559648 |
| 2006-09-20 | 19.01 | 20.29 | 19.00 | 19.52 | 3740990 |
| 2006-09-21 | 19.65 | 20.28 | 19.50 | 19.79 | 2775047 |
| 2006-09-22 | 19.87 | 19.89 | 19.45 | 19.61 | 980799 |
| 2006-09-25 | 19.71 | 20.00 | 19.39 | 19.86 | 1448703 |
| 2006-09-26 | 19.91 | 19.96 | 19.55 | 19.89 | 1482000 |
| 2006-09-27 | 19.93 | 19.98 | 19.69 | 19.77 | 1233319 |
| 2006-09-28 | 19.68 | 19.73 | 19.14 | 19.25 | 3179605 |
| 2006-09-29 | 18.82 | 19.24 | 18.78 | 19.08 | 1781030 |
| 2006-10-02 | 19.10 | 19.18 | 18.53 | 18.71 | 3199365 |
| 2006-10-03 | 18.64 | 19.43 | 18.64 | 19.22 | 3264460 |
| 2006-10-04 | 19.11 | 19.98 | 19.11 | 19.97 | 2768516 |
| 2006-10-05 | 19.86 | 20.10 | 19.66 | 19.93 | 2362597 |
| 2006-10-06 | 19.83 | 19.98 | 19.50 | 19.82 | 1312389 |
| 2006-10-09 | 19.72 | 19.89 | 19.63 | 19.79 | 1091729 |
| 2006-10-10 | 19.70 | 19.78 | 19.51 | 19.66 | 1047177 |
| 2006-10-11 | 19.50 | 20.20 | 19.49 | 20.08 | 2244151 |
| 2006-10-12 | 20.10 | 20.47 | 20.06 | 20.42 | 1207908 |
| 2006-10-13 | 20.31 | 20.50 | 20.22 | 20.48 | 1286166 |
| 2006-10-16 | 20.35 | 20.80 | 20.13 | 20.31 | 1205494 |
| 2006-10-17 | 20.28 | 20.30 | 19.84 | 20.10 | 1177900 |
| 2006-10-18 | 20.15 | 20.35 | 19.73 | 20.00 | 2198600 |
| 2006-10-19 | 20.55 | 21.50 | 20.23 | 20.63 | 5112987 |
| 2006-10-20 | 20.59 | 20.90 | 20.49 | 20.79 | 2033553 |
| 2006-10-23 | 20.62 | 21.06 | 20.62 | 20.88 | 1288579 |
| 2006-10-24 | 20.76 | 20.90 | 20.51 | 20.71 | 1335373 |
| 2006-10-25 | 20.60 | 21.11 | 20.55 | 21.04 | 1415237 |
| 2006-10-26 | 20.97 | 21.20 | 20.55 | 21.17 | 1619645 |
| 2006-10-27 | 21.05 | 21.20 | 20.63 | 20.67 | 1632053 |
| 2006-10-30 | 20.61 | 21.07 | 20.52 | 20.82 | 2232298 |
| 2006-10-31 | 20.72 | 20.91 | 20.34 | 20.72 | 1123126 |
| 2006-11-01 | 20.81 | 20.95 | 20.53 | 20.80 | 1533111 |
| 2006-11-02 | 20.68 | 21.06 | 20.64 | 20.77 | 1577390 |
| 2006-11-03 | 20.70 | 20.84 | 20.38 | 20.55 | 1269251 |
| 2006-11-06 | 20.52 | 21.05 | 20.48 | 20.71 | 1384193 |
| 2006-11-07 | 20.63 | 21.00 | 20.62 | 20.79 | 874160 |
| 2006-11-08 | 20.68 | 21.44 | 20.44 | 21.35 | 2345702 |
| 2006-11-09 | 21.36 | 21.39 | 21.10 | 21.16 | 1478167 |
| 2006-11-10 | 21.14 | 21.59 | 20.95 | 21.51 | 1411473 |
| 2006-11-13 | 21.49 | 21.94 | 21.40 | 21.88 | 1813191 |
| 2006-11-14 | 21.77 | 22.22 | 21.72 | 22.19 | 1316823 |
| 2006-11-15 | 22.19 | 22.27 | 21.92 | 22.19 | 1457065 |
| 2006-11-16 | 22.17 | 22.50 | 21.75 | 22.40 | 1795821 |
| 2006-11-17 | 22.36 | 22.36 | 22.03 | 22.27 | 1803147 |
| 2006-11-20 | 22.20 | 22.24 | 21.55 | 22.02 | 2988098 |
| 2006-11-21 | 22.50 | 23.21 | 22.45 | 22.85 | 5163954 |
| 2006-11-22 | 22.85 | 22.95 | 22.76 | 22.89 | 1355950 |
| 2006-11-24 | 22.70 | 22.89 | 22.58 | 22.71 | 815098 |
| 2006-11-27 | 22.60 | 22.78 | 22.36 | 22.55 | 2021929 |
| 2006-11-28 | 22.55 | 22.83 | 22.45 | 22.64 | 1615737 |
| 2006-11-29 | 22.60 | 22.98 | 22.60 | 22.89 | 1625454 |
| 2006-11-30 | 22.81 | 23.01 | 22.65 | 22.90 | 1527995 |
| 2006-12-01 | 22.79 | 22.80 | 22.04 | 22.19 | 2296831 |
| 2006-12-04 | 22.00 | 22.75 | 21.75 | 22.46 | 2123745 |
| 2006-12-05 | 22.58 | 22.67 | 21.94 | 22.04 | 2315331 |
| 2006-12-06 | 21.95 | 22.08 | 21.46 | 21.76 | 3278811 |
| 2006-12-07 | 21.75 | 22.01 | 21.41 | 21.77 | 2391911 |
| 2006-12-08 | 21.66 | 22.10 | 21.50 | 21.65 | 1702071 |
| 2006-12-11 | 21.52 | 21.75 | 21.35 | 21.50 | 1606809 |
| 2006-12-12 | 21.50 | 21.78 | 21.30 | 21.53 | 2480534 |
| 2006-12-13 | 21.60 | 21.72 | 21.42 | 21.65 | 1505505 |
| 2006-12-14 | 21.75 | 22.11 | 21.71 | 21.97 | 2020988 |
| 2006-12-15 | 22.17 | 22.34 | 21.97 | 22.17 | 2268587 |
| 2006-12-18 | 22.13 | 22.35 | 21.51 | 21.80 | 1538604 |
| 2006-12-19 | 21.60 | 21.98 | 21.26 | 21.85 | 2554517 |
| 2006-12-20 | 21.74 | 22.11 | 21.65 | 21.73 | 1814132 |
| 2006-12-21 | 21.77 | 22.09 | 21.61 | 21.86 | 1444956 |
| 2006-12-22 | 21.77 | 21.97 | 21.53 | 21.69 | 902878 |
| 2006-12-26 | 21.60 | 21.85 | 21.60 | 21.72 | 516600 |
| 2006-12-27 | 21.89 | 22.26 | 21.75 | 22.05 | 995752 |
| 2006-12-28 | 21.95 | 22.20 | 21.81 | 22.07 | 666042 |
| 2006-12-29 | 21.99 | 22.16 | 21.78 | 21.92 | 593779 |
| 2007-01-03 | 22.00 | 22.80 | 21.94 | 22.58 | 3064579 |
| 2007-01-04 | 22.52 | 22.70 | 21.91 | 22.24 | 2446488 |
| 2007-01-05 | 22.10 | 22.10 | 21.46 | 21.92 | 2623645 |
| 2007-01-08 | 21.87 | 22.06 | 21.50 | 21.85 | 1584691 |
| 2007-01-09 | 21.87 | 22.57 | 21.87 | 22.42 | 3233292 |
| 2007-01-10 | 22.18 | 22.53 | 22.17 | 22.42 | 1289004 |
| 2007-01-11 | 22.84 | 23.48 | 22.72 | 23.10 | 6308957 |
| 2007-01-12 | 23.50 | 23.92 | 23.19 | 23.41 | 3356884 |
| 2007-01-16 | 23.35 | 23.67 | 23.15 | 23.38 | 2169317 |
| 2007-01-17 | 23.71 | 24.43 | 23.54 | 24.26 | 5022861 |
| 2007-01-18 | 24.16 | 24.17 | 23.35 | 23.63 | 2946883 |
| 2007-01-19 | 23.17 | 23.73 | 23.00 | 23.57 | 2445233 |
| 2007-01-22 | 23.46 | 23.70 | 23.08 | 23.41 | 1960274 |
| 2007-01-23 | 23.35 | 23.73 | 23.18 | 23.19 | 1982289 |
| 2007-01-24 | 22.95 | 24.29 | 22.89 | 24.08 | 5319809 |
| 2007-01-25 | 23.86 | 23.95 | 23.11 | 23.19 | 2610665 |
| 2007-01-26 | 23.24 | 23.59 | 23.20 | 23.38 | 1843075 |
| 2007-01-29 | 23.20 | 23.67 | 23.19 | 23.38 | 2538966 |
| 2007-01-30 | 23.40 | 23.75 | 23.35 | 23.56 | 2208940 |
| 2007-01-31 | 23.40 | 24.02 | 23.30 | 23.86 | 2445001 |
| 2007-02-01 | 23.86 | 23.91 | 23.55 | 23.70 | 1717401 |
| 2007-02-02 | 23.74 | 24.90 | 23.68 | 24.50 | 4068800 |
| 2007-02-05 | 24.54 | 24.79 | 24.44 | 24.64 | 1787453 |
| 2007-02-06 | 24.62 | 24.91 | 24.47 | 24.74 | 1688874 |
| 2007-02-07 | 24.74 | 25.03 | 24.69 | 24.87 | 2132006 |
| 2007-02-08 | 24.84 | 24.94 | 24.60 | 24.76 | 1314817 |
| 2007-02-09 | 24.79 | 24.93 | 24.37 | 24.38 | 1693715 |
| 2007-02-12 | 24.27 | 24.63 | 24.02 | 24.50 | 1540918 |
| 2007-02-13 | 24.38 | 24.91 | 24.36 | 24.65 | 1301939 |
| 2007-02-14 | 24.77 | 25.03 | 24.63 | 24.92 | 1903466 |
| 2007-02-15 | 24.81 | 24.97 | 24.71 | 24.89 | 1447987 |
| 2007-02-16 | 24.79 | 24.88 | 24.09 | 24.31 | 2966656 |
| 2007-02-20 | 24.10 | 24.49 | 23.67 | 24.23 | 2732405 |
| 2007-02-21 | 24.70 | 24.70 | 24.18 | 24.50 | 1333149 |
| 2007-02-22 | 24.56 | 24.68 | 23.87 | 24.04 | 1927060 |
| 2007-02-23 | 24.12 | 24.33 | 23.79 | 24.15 | 1398501 |
| 2007-02-26 | 24.05 | 24.09 | 23.73 | 23.86 | 1277000 |
| 2007-02-27 | 23.46 | 23.59 | 22.53 | 22.55 | 2949963 |
| 2007-02-28 | 22.47 | 22.70 | 22.02 | 22.58 | 2535123 |
| 2007-03-01 | 21.98 | 22.74 | 21.64 | 22.50 | 2637859 |
| 2007-03-02 | 22.30 | 22.67 | 22.10 | 22.22 | 2231879 |
| 2007-03-05 | 22.00 | 22.26 | 21.82 | 21.82 | 1490710 |
| 2007-03-06 | 21.97 | 22.06 | 21.39 | 21.70 | 6195294 |
| 2007-03-07 | 21.82 | 21.96 | 21.70 | 21.80 | 2201169 |
| 2007-03-08 | 21.95 | 22.00 | 21.53 | 21.65 | 1979877 |
| 2007-03-09 | 21.84 | 22.00 | 21.39 | 21.56 | 1380758 |
| 2007-03-12 | 21.60 | 21.81 | 21.46 | 21.58 | 1633433 |
| 2007-03-13 | 21.45 | 21.65 | 21.31 | 21.51 | 2240798 |
| 2007-03-14 | 21.53 | 21.95 | 21.40 | 21.43 | 3160011 |
| 2007-03-15 | 21.46 | 21.55 | 21.21 | 21.40 | 2295867 |
| 2007-03-16 | 21.17 | 21.58 | 21.17 | 21.50 | 2596445 |
| 2007-03-19 | 21.60 | 21.77 | 21.51 | 21.58 | 1244795 |
| 2007-03-20 | 21.67 | 22.15 | 21.56 | 22.05 | 2368876 |
| 2007-03-21 | 22.04 | 22.45 | 21.91 | 22.45 | 1579576 |
| 2007-03-22 | 22.64 | 22.74 | 22.41 | 22.67 | 1456801 |
| 2007-03-23 | 22.82 | 23.49 | 22.80 | 23.10 | 3017222 |
| 2007-03-26 | 23.06 | 23.10 | 22.77 | 23.07 | 1770085 |
| 2007-03-27 | 23.10 | 23.27 | 22.91 | 23.17 | 2036290 |
| 2007-03-28 | 22.92 | 22.94 | 22.35 | 22.71 | 4007153 |
| 2007-03-29 | 22.80 | 22.94 | 22.17 | 22.47 | 2046557 |
| 2007-03-30 | 22.39 | 22.44 | 21.98 | 22.28 | 2483885 |
| 2007-04-02 | 22.09 | 22.39 | 21.34 | 22.31 | 4133467 |
| 2007-04-03 | 22.29 | 22.46 | 22.08 | 22.28 | 2419867 |
| 2007-04-04 | 22.45 | 22.84 | 22.38 | 22.64 | 2470874 |
| 2007-04-05 | 22.56 | 22.77 | 22.52 | 22.69 | 809380 |
| 2007-04-09 | 22.72 | 22.75 | 22.39 | 22.50 | 987083 |
| 2007-04-10 | 22.50 | 22.73 | 22.36 | 22.44 | 1238517 |
| 2007-04-11 | 22.39 | 22.63 | 22.28 | 22.46 | 1877872 |
| 2007-04-12 | 22.34 | 22.50 | 22.09 | 22.46 | 1308261 |
| 2007-04-13 | 22.50 | 22.51 | 22.13 | 22.47 | 1213038 |
| 2007-04-16 | 22.54 | 22.77 | 22.36 | 22.77 | 1407956 |
| 2007-04-17 | 22.73 | 22.73 | 22.50 | 22.71 | 967436 |
| 2007-04-18 | 22.54 | 22.76 | 22.54 | 22.70 | 980331 |
| 2007-04-19 | 22.60 | 22.73 | 22.45 | 22.50 | 1188261 |
| 2007-04-20 | 22.64 | 22.80 | 22.43 | 22.50 | 1528259 |
| 2007-04-23 | 22.50 | 22.55 | 22.27 | 22.37 | 1306163 |
| 2007-04-24 | 22.37 | 22.58 | 22.20 | 22.53 | 2585097 |
| 2007-04-25 | 22.48 | 23.05 | 22.38 | 22.95 | 2204224 |
| 2007-04-26 | 23.65 | 24.90 | 23.64 | 24.16 | 6002094 |
| 2007-04-27 | 24.02 | 24.18 | 23.66 | 23.75 | 2193031 |
| 2007-04-30 | 23.80 | 23.95 | 23.43 | 23.55 | 1652712 |
| 2007-05-01 | 23.62 | 24.03 | 23.45 | 23.90 | 2145995 |
| 2007-05-02 | 23.91 | 24.20 | 23.81 | 23.95 | 2513337 |
| 2007-05-03 | 24.02 | 24.17 | 23.83 | 24.06 | 1799741 |
| 2007-05-04 | 24.07 | 24.29 | 23.97 | 24.09 | 1031441 |
| 2007-05-07 | 24.01 | 24.26 | 24.01 | 24.15 | 982997 |
| 2007-05-08 | 24.03 | 24.45 | 23.87 | 24.38 | 1648597 |
| 2007-05-09 | 24.27 | 24.28 | 23.93 | 24.15 | 1257172 |
| 2007-05-10 | 24.11 | 24.17 | 23.74 | 23.89 | 1312226 |
| 2007-05-11 | 23.75 | 24.06 | 23.71 | 24.00 | 771723 |
| 2007-05-14 | 24.00 | 24.20 | 23.89 | 24.00 | 909068 |
| 2007-05-15 | 23.94 | 24.22 | 23.48 | 23.65 | 1628133 |
| 2007-05-16 | 23.76 | 23.99 | 23.41 | 23.87 | 1366137 |
| 2007-05-17 | 23.87 | 23.94 | 23.69 | 23.78 | 841965 |
| 2007-05-18 | 23.79 | 23.99 | 23.48 | 23.77 | 1653265 |
| 2007-05-21 | 23.71 | 24.00 | 23.71 | 23.96 | 1041469 |
| 2007-05-22 | 23.84 | 23.99 | 23.66 | 23.93 | 1003848 |
| 2007-05-23 | 23.90 | 23.95 | 23.61 | 23.65 | 1157519 |
| 2007-05-24 | 23.56 | 23.60 | 22.98 | 23.14 | 1938384 |
| 2007-05-25 | 23.18 | 23.36 | 22.94 | 23.32 | 889642 |
| 2007-05-29 | 23.25 | 23.53 | 23.19 | 23.52 | 1008685 |
| 2007-05-30 | 23.44 | 23.51 | 23.15 | 23.51 | 960326 |
| 2007-05-31 | 23.44 | 23.64 | 23.15 | 23.36 | 1173940 |
| 2007-06-01 | 23.45 | 23.89 | 23.40 | 23.69 | 1149396 |
| 2007-06-04 | 23.45 | 23.92 | 23.36 | 23.77 | 1710582 |
| 2007-06-05 | 23.74 | 24.36 | 23.74 | 24.22 | 2299936 |
| 2007-06-06 | 24.07 | 24.16 | 23.80 | 23.90 | 1127886 |
| 2007-06-07 | 23.69 | 23.84 | 23.04 | 23.21 | 1870639 |
| 2007-06-08 | 23.01 | 23.33 | 22.97 | 23.30 | 1185085 |
| 2007-06-11 | 23.25 | 23.62 | 23.23 | 23.38 | 962566 |
| 2007-06-12 | 23.31 | 23.39 | 23.06 | 23.19 | 1007111 |
| 2007-06-13 | 23.17 | 23.42 | 23.01 | 23.36 | 978283 |
| 2007-06-14 | 23.29 | 23.60 | 23.26 | 23.30 | 1570186 |
| 2007-06-15 | 23.53 | 23.80 | 23.26 | 23.38 | 2489672 |
| 2007-06-18 | 23.31 | 23.48 | 23.18 | 23.32 | 1073630 |
| 2007-06-19 | 23.30 | 23.64 | 23.23 | 23.52 | 1471611 |
| 2007-06-20 | 23.52 | 23.64 | 23.33 | 23.33 | 1362947 |
| 2007-06-21 | 23.31 | 23.66 | 23.21 | 23.55 | 1159451 |
| 2007-06-22 | 23.43 | 23.50 | 23.32 | 23.45 | 1332869 |
| 2007-06-25 | 23.35 | 23.41 | 23.07 | 23.17 | 1106015 |
| 2007-06-26 | 23.33 | 23.44 | 22.97 | 23.12 | 982613 |
| 2007-06-27 | 22.92 | 23.39 | 22.83 | 23.30 | 1454749 |
| 2007-06-28 | 23.23 | 23.42 | 23.00 | 23.13 | 1532464 |
| 2007-06-29 | 23.08 | 23.09 | 22.57 | 22.81 | 2027525 |
| 2007-07-02 | 22.81 | 23.21 | 22.71 | 23.08 | 1326643 |
| 2007-07-03 | 23.22 | 24.26 | 23.08 | 23.57 | 2187689 |
| 2007-07-05 | 23.47 | 23.61 | 23.20 | 23.36 | 1876233 |
| 2007-07-06 | 23.41 | 23.53 | 23.05 | 23.16 | 1666302 |
| 2007-07-09 | 23.16 | 23.32 | 22.85 | 23.19 | 1566574 |
| 2007-07-10 | 23.10 | 23.10 | 22.49 | 22.79 | 3632811 |
| 2007-07-11 | 22.80 | 22.81 | 22.49 | 22.80 | 1767401 |
| 2007-07-12 | 22.75 | 23.28 | 22.63 | 23.26 | 1217106 |
| 2007-07-13 | 23.13 | 23.36 | 23.02 | 23.32 | 949644 |
| 2007-07-16 | 23.32 | 23.38 | 22.97 | 23.18 | 1158040 |
| 2007-07-17 | 23.15 | 23.57 | 23.07 | 23.33 | 1171811 |
| 2007-07-18 | 23.20 | 23.45 | 23.07 | 23.21 | 1172949 |
| 2007-07-19 | 23.30 | 23.65 | 23.14 | 23.59 | 1391364 |
| 2007-07-20 | 23.66 | 24.05 | 23.37 | 23.41 | 1985196 |
| 2007-07-23 | 23.53 | 24.11 | 23.42 | 23.70 | 2760437 |
| 2007-07-24 | 24.40 | 25.99 | 24.40 | 25.36 | 8632709 |
| 2007-07-25 | 25.47 | 25.61 | 25.25 | 25.37 | 3476025 |
| 2007-07-26 | 24.96 | 25.34 | 23.28 | 25.33 | 3456614 |
| 2007-07-27 | 25.35 | 25.38 | 24.33 | 24.43 | 2717558 |
| 2007-07-30 | 24.38 | 24.92 | 24.16 | 24.81 | 1807269 |
| 2007-07-31 | 24.99 | 25.07 | 24.35 | 24.36 | 2360906 |
| 2007-08-01 | 24.16 | 24.84 | 23.75 | 24.09 | 3240719 |
| 2007-08-02 | 24.16 | 24.84 | 24.01 | 24.73 | 1916788 |
| 2007-08-03 | 24.75 | 24.79 | 23.66 | 23.72 | 1766397 |
| 2007-08-06 | 23.77 | 24.45 | 23.77 | 24.18 | 2088462 |
| 2007-08-07 | 24.04 | 24.48 | 23.73 | 24.35 | 1968327 |
| 2007-08-08 | 24.20 | 24.22 | 23.34 | 23.69 | 2972538 |
| 2007-08-09 | 23.54 | 23.73 | 22.21 | 22.26 | 3039085 |
| 2007-08-10 | 22.11 | 23.58 | 21.78 | 23.11 | 2531735 |
| 2007-08-13 | 23.11 | 23.52 | 22.80 | 22.92 | 1571795 |
| 2007-08-14 | 23.07 | 23.50 | 22.83 | 23.05 | 1203442 |
| 2007-08-15 | 23.20 | 23.47 | 22.79 | 22.82 | 1460687 |
| 2007-08-16 | 22.51 | 22.96 | 22.01 | 22.60 | 1767819 |
| 2007-08-17 | 22.07 | 22.98 | 21.81 | 22.62 | 2950195 |
| 2007-08-20 | 22.70 | 23.14 | 22.45 | 22.83 | 1436349 |
| 2007-08-21 | 22.65 | 23.62 | 22.65 | 23.46 | 2059837 |
| 2007-08-22 | 23.50 | 23.54 | 22.83 | 23.45 | 2114002 |
| 2007-08-23 | 23.34 | 23.58 | 23.22 | 23.36 | 652350 |
| 2007-08-24 | 23.25 | 23.48 | 23.10 | 23.30 | 639592 |
| 2007-08-27 | 23.26 | 23.48 | 22.89 | 23.11 | 638696 |
| 2007-08-28 | 22.93 | 23.20 | 22.84 | 22.89 | 1443815 |
| 2007-08-29 | 23.08 | 23.53 | 22.89 | 23.36 | 1720751 |
| 2007-08-30 | 23.44 | 23.44 | 23.10 | 23.30 | 976177 |
| 2007-08-31 | 23.50 | 23.58 | 23.24 | 23.46 | 1024823 |
| 2007-09-04 | 23.31 | 23.76 | 23.31 | 23.65 | 1089603 |
| 2007-09-05 | 24.08 | 24.40 | 23.95 | 24.15 | 2414661 |
| 2007-09-06 | 24.29 | 24.62 | 24.02 | 24.56 | 2050347 |
| 2007-09-07 | 24.33 | 24.55 | 24.12 | 24.22 | 1736744 |
| 2007-09-10 | 24.40 | 24.44 | 23.86 | 23.99 | 1603909 |
| 2007-09-11 | 24.00 | 24.78 | 23.97 | 24.66 | 2106167 |
| 2007-09-12 | 24.56 | 24.65 | 24.27 | 24.52 | 1238037 |
| 2007-09-13 | 24.77 | 24.97 | 24.58 | 24.62 | 2525719 |
| 2007-09-14 | 24.53 | 24.68 | 24.31 | 24.40 | 1023785 |
| 2007-09-17 | 24.21 | 24.47 | 23.91 | 24.10 | 1550159 |
| 2007-09-18 | 24.20 | 24.58 | 24.01 | 24.43 | 1644349 |
| 2007-09-19 | 24.46 | 24.79 | 24.38 | 24.55 | 1898728 |
| 2007-09-20 | 24.53 | 24.61 | 24.30 | 24.52 | 1437063 |
| 2007-09-21 | 24.47 | 24.80 | 24.12 | 24.19 | 2146373 |
| 2007-09-24 | 24.20 | 24.34 | 23.87 | 24.13 | 992458 |
| 2007-09-25 | 24.00 | 24.94 | 24.00 | 24.82 | 1770703 |
| 2007-09-26 | 24.90 | 25.27 | 24.62 | 25.05 | 2122640 |
| 2007-09-27 | 25.23 | 25.70 | 25.16 | 25.39 | 2024823 |
| 2007-09-28 | 25.50 | 25.74 | 24.92 | 25.18 | 3761096 |
| 2007-10-01 | 25.34 | 25.50 | 25.05 | 25.39 | 1502264 |
| 2007-10-02 | 25.45 | 25.53 | 25.00 | 25.05 | 1199676 |
| 2007-10-03 | 25.00 | 25.17 | 24.76 | 24.98 | 1196694 |
| 2007-10-04 | 24.96 | 25.70 | 24.96 | 25.50 | 2057549 |
| 2007-10-05 | 25.61 | 26.03 | 25.37 | 25.83 | 1746746 |
| 2007-10-08 | 25.68 | 26.01 | 25.61 | 25.75 | 1446339 |
| 2007-10-09 | 25.73 | 26.46 | 25.73 | 26.30 | 2238766 |
| 2007-10-10 | 26.21 | 26.35 | 25.85 | 26.16 | 1181262 |
| 2007-10-11 | 26.25 | 26.33 | 25.44 | 25.69 | 1893916 |
| 2007-10-12 | 25.85 | 26.50 | 25.59 | 26.39 | 1411465 |
| 2007-10-15 | 26.31 | 26.58 | 25.96 | 26.34 | 1369230 |
| 2007-10-16 | 26.38 | 26.59 | 26.09 | 26.28 | 1717628 |
| 2007-10-17 | 26.70 | 26.74 | 26.20 | 26.57 | 1365760 |
| 2007-10-18 | 26.57 | 26.74 | 25.99 | 26.50 | 1866982 |
| 2007-10-19 | 26.75 | 26.75 | 25.70 | 25.98 | 2285920 |
| 2007-10-22 | 26.60 | 26.79 | 25.55 | 25.90 | 4597628 |
| 2007-10-23 | 25.23 | 25.70 | 25.00 | 25.63 | 3067198 |
| 2007-10-24 | 25.52 | 25.61 | 24.36 | 25.00 | 3305734 |
| 2007-10-25 | 25.11 | 25.28 | 24.48 | 24.78 | 1135833 |
| 2007-10-26 | 25.02 | 25.49 | 24.61 | 25.30 | 1553000 |
| 2007-10-29 | 25.31 | 25.74 | 25.19 | 25.57 | 1375487 |
| 2007-10-30 | 25.41 | 25.53 | 24.96 | 25.07 | 2223987 |
| 2007-10-31 | 25.21 | 25.45 | 24.76 | 25.26 | 1531819 |
| 2007-11-01 | 25.14 | 25.32 | 24.52 | 24.90 | 1390245 |
| 2007-11-02 | 25.15 | 25.17 | 24.64 | 24.82 | 1142129 |
| 2007-11-05 | 24.51 | 24.81 | 24.10 | 24.28 | 1228897 |
| 2007-11-06 | 24.35 | 25.02 | 24.35 | 24.68 | 1735943 |
| 2007-11-07 | 24.53 | 24.53 | 24.01 | 24.07 | 1043436 |
| 2007-11-08 | 23.85 | 24.02 | 22.85 | 23.30 | 3293215 |
| 2007-11-09 | 23.38 | 23.38 | 22.19 | 22.24 | 2751512 |
| 2007-11-12 | 22.23 | 22.48 | 21.80 | 21.85 | 2086469 |
| 2007-11-13 | 22.07 | 22.51 | 21.77 | 22.40 | 1534913 |
| 2007-11-14 | 22.43 | 22.59 | 21.95 | 22.01 | 1342314 |
| 2007-11-15 | 21.85 | 22.06 | 21.46 | 21.62 | 1623007 |
| 2007-11-16 | 21.73 | 21.83 | 21.40 | 21.69 | 1738993 |
| 2007-11-19 | 21.60 | 21.74 | 21.23 | 21.40 | 1414581 |
| 2007-11-20 | 21.28 | 21.72 | 20.70 | 21.08 | 2363508 |
| 2007-11-21 | 20.95 | 21.60 | 20.79 | 21.37 | 1592977 |
| 2007-11-23 | 21.31 | 21.64 | 21.20 | 21.41 | 604113 |
| 2007-11-26 | 21.42 | 21.44 | 20.76 | 20.82 | 1337955 |
| 2007-11-27 | 20.93 | 21.72 | 20.91 | 21.51 | 1381478 |
| 2007-11-28 | 21.59 | 22.54 | 21.59 | 22.43 | 3155846 |
| 2007-11-29 | 22.20 | 22.40 | 21.93 | 22.32 | 1027317 |
| 2007-11-30 | 22.23 | 22.93 | 22.23 | 22.82 | 1655145 |
| 2007-12-03 | 22.70 | 22.98 | 22.43 | 22.46 | 1080091 |
| 2007-12-04 | 22.28 | 22.47 | 22.03 | 22.30 | 728059 |
| 2007-12-05 | 22.53 | 22.60 | 22.14 | 22.19 | 1024882 |
| 2007-12-06 | 22.37 | 22.80 | 22.12 | 22.64 | 1025278 |
| 2007-12-07 | 22.60 | 22.64 | 22.15 | 22.43 | 886758 |
| 2007-12-10 | 22.50 | 22.65 | 22.26 | 22.51 | 793331 |
| 2007-12-11 | 22.44 | 22.54 | 21.91 | 22.11 | 928820 |
| 2007-12-12 | 22.25 | 22.26 | 21.50 | 22.05 | 1536574 |
| 2007-12-13 | 22.04 | 22.13 | 21.57 | 21.60 | 1185350 |
| 2007-12-14 | 21.68 | 21.70 | 21.11 | 21.37 | 1058874 |
| 2007-12-17 | 21.36 | 21.40 | 20.47 | 20.58 | 1702544 |
| 2007-12-18 | 20.71 | 20.98 | 20.47 | 20.84 | 935856 |
| 2007-12-19 | 20.77 | 20.91 | 20.51 | 20.70 | 707294 |
| 2007-12-20 | 20.91 | 21.15 | 20.48 | 20.94 | 1309625 |
| 2007-12-21 | 21.16 | 22.35 | 21.06 | 22.13 | 3381779 |
| 2007-12-24 | 22.02 | 22.70 | 22.01 | 22.44 | 560485 |
| 2007-12-26 | 22.01 | 22.99 | 22.01 | 22.69 | 1173789 |
| 2007-12-27 | 22.67 | 22.68 | 22.05 | 22.32 | 981623 |
| 2007-12-28 | 22.45 | 22.49 | 22.10 | 22.26 | 831561 |
| 2007-12-31 | 22.12 | 22.27 | 21.82 | 21.96 | 974888 |
| 2008-01-02 | 22.25 | 22.69 | 21.36 | 21.87 | 1530820 |
| 2008-01-03 | 22.42 | 22.74 | 21.87 | 22.58 | 2536012 |
| 2008-01-04 | 22.41 | 22.45 | 21.41 | 21.77 | 1675057 |
| 2008-01-07 | 21.74 | 21.93 | 21.33 | 21.46 | 1509949 |
| 2008-01-08 | 21.45 | 21.62 | 20.76 | 20.85 | 1722362 |
| 2008-01-09 | 20.77 | 21.70 | 20.76 | 21.63 | 1994446 |
| 2008-01-10 | 21.17 | 21.84 | 21.05 | 21.34 | 2136306 |
| 2008-01-11 | 21.12 | 21.49 | 20.90 | 21.18 | 1399049 |
| 2008-01-14 | 21.41 | 21.94 | 21.23 | 21.78 | 1244313 |
| 2008-01-15 | 21.62 | 21.69 | 21.17 | 21.42 | 1287823 |
| 2008-01-16 | 21.36 | 22.21 | 21.28 | 21.76 | 2266877 |
| 2008-01-17 | 21.92 | 22.22 | 21.00 | 21.17 | 1901082 |
| 2008-01-18 | 20.68 | 21.43 | 20.38 | 20.90 | 2284138 |
| 2008-01-22 | 20.00 | 21.37 | 20.00 | 20.91 | 2794377 |
| 2008-01-23 | 20.71 | 21.22 | 20.01 | 21.20 | 3229278 |
| 2008-01-24 | 21.03 | 21.61 | 20.40 | 21.53 | 3377003 |
| 2008-01-25 | 21.70 | 21.94 | 20.75 | 20.96 | 1618418 |
| 2008-01-28 | 20.90 | 21.14 | 20.37 | 20.75 | 1984672 |
| 2008-01-29 | 20.77 | 21.05 | 20.58 | 20.95 | 1310775 |
| 2008-01-30 | 20.82 | 21.40 | 20.55 | 21.24 | 2042872 |
| 2008-01-31 | 21.10 | 21.47 | 20.94 | 21.30 | 2349305 |
| 2008-02-01 | 21.39 | 21.80 | 21.07 | 21.71 | 2390610 |
| 2008-02-04 | 21.80 | 22.14 | 21.61 | 22.08 | 2341189 |
| 2008-02-05 | 21.61 | 21.82 | 21.15 | 21.15 | 1969716 |
| 2008-02-06 | 21.21 | 21.29 | 20.60 | 20.63 | 2370082 |
| 2008-02-07 | 20.60 | 20.86 | 20.33 | 20.58 | 2761671 |
| 2008-02-08 | 20.55 | 20.99 | 20.50 | 20.88 | 1334218 |
| 2008-02-11 | 20.99 | 21.35 | 20.86 | 21.28 | 1062346 |
| 2008-02-12 | 21.44 | 22.04 | 21.38 | 21.72 | 1984916 |
| 2008-02-13 | 22.18 | 22.50 | 21.90 | 22.32 | 2551751 |
| 2008-02-14 | 22.28 | 22.29 | 21.87 | 21.97 | 1597470 |
| 2008-02-15 | 21.84 | 22.09 | 21.57 | 21.86 | 1651102 |
| 2008-02-19 | 22.23 | 22.25 | 21.57 | 21.67 | 1287388 |
| 2008-02-20 | 21.83 | 22.25 | 21.65 | 22.23 | 1809161 |
| 2008-02-21 | 22.23 | 22.36 | 21.99 | 22.08 | 1307219 |
| 2008-02-22 | 22.22 | 22.31 | 21.83 | 22.26 | 1618515 |
| 2008-02-25 | 22.34 | 22.52 | 22.01 | 22.45 | 1645519 |
| 2008-02-26 | 22.34 | 22.84 | 22.18 | 22.70 | 1170930 |
| 2008-02-27 | 22.50 | 22.96 | 22.42 | 22.87 | 1188232 |
| 2008-02-28 | 22.69 | 22.90 | 22.47 | 22.71 | 1555985 |
| 2008-02-29 | 22.47 | 22.50 | 21.88 | 21.92 | 1657309 |
| 2008-03-03 | 21.81 | 22.14 | 21.72 | 21.85 | 1807471 |
| 2008-03-04 | 21.67 | 21.81 | 21.10 | 21.58 | 2086053 |
| 2008-03-05 | 21.57 | 21.97 | 21.38 | 21.47 | 1748475 |
| 2008-03-06 | 21.51 | 21.89 | 20.98 | 20.99 | 1586851 |
| 2008-03-07 | 20.87 | 21.38 | 20.80 | 21.01 | 1637412 |
| 2008-03-10 | 20.99 | 21.17 | 20.83 | 20.83 | 1322119 |
| 2008-03-11 | 21.09 | 21.72 | 20.84 | 21.72 | 1942536 |
| 2008-03-12 | 22.11 | 22.76 | 21.85 | 22.12 | 1761880 |
| 2008-03-13 | 21.92 | 22.72 | 21.90 | 22.60 | 2430205 |
| 2008-03-14 | 22.70 | 22.78 | 22.11 | 22.56 | 2309797 |
| 2008-03-17 | 22.02 | 22.49 | 21.53 | 21.87 | 1960394 |
| 2008-03-18 | 22.01 | 22.83 | 22.00 | 22.76 | 2376891 |
| 2008-03-19 | 22.70 | 23.08 | 22.02 | 22.04 | 2090155 |
| 2008-03-20 | 22.04 | 23.49 | 21.79 | 23.46 | 3087288 |
| 2008-03-24 | 23.46 | 24.19 | 23.15 | 24.16 | 1840703 |
| 2008-03-25 | 24.08 | 24.25 | 23.84 | 24.06 | 1664851 |
| 2008-03-26 | 24.11 | 24.25 | 23.37 | 23.63 | 2206851 |
| 2008-03-27 | 23.63 | 23.63 | 22.50 | 22.54 | 3111987 |
| 2008-03-28 | 22.78 | 23.08 | 22.53 | 22.62 | 1643816 |
| 2008-03-31 | 22.81 | 22.81 | 22.13 | 22.40 | 2307028 |
| 2008-04-01 | 22.60 | 23.04 | 22.38 | 22.94 | 2535924 |
| 2008-04-02 | 22.73 | 23.03 | 22.21 | 22.49 | 2812213 |
| 2008-04-03 | 22.58 | 22.69 | 22.44 | 22.47 | 1392097 |
| 2008-04-04 | 22.75 | 22.87 | 22.35 | 22.61 | 1084620 |
| 2008-04-07 | 22.65 | 22.67 | 22.10 | 22.18 | 1769977 |
| 2008-04-08 | 22.03 | 22.16 | 21.89 | 22.00 | 1336465 |
| 2008-04-09 | 21.83 | 22.22 | 21.46 | 21.77 | 1480887 |
| 2008-04-10 | 21.71 | 22.19 | 21.52 | 22.01 | 1236885 |
| 2008-04-11 | 21.70 | 21.91 | 21.30 | 21.45 | 1286765 |
| 2008-04-14 | 21.41 | 21.83 | 21.19 | 21.22 | 1479086 |
| 2008-04-15 | 21.06 | 21.42 | 20.84 | 21.27 | 1919202 |
| 2008-04-16 | 21.42 | 22.52 | 21.37 | 22.28 | 2798728 |
| 2008-04-17 | 23.15 | 23.19 | 22.14 | 22.89 | 3278553 |
| 2008-04-18 | 23.35 | 24.11 | 23.18 | 23.92 | 2522294 |
| 2008-04-21 | 23.64 | 24.06 | 23.44 | 24.00 | 1711649 |
| 2008-04-22 | 23.57 | 23.65 | 23.17 | 23.45 | 1546457 |
| 2008-04-23 | 23.44 | 24.00 | 23.33 | 23.92 | 1681724 |
| 2008-04-24 | 23.88 | 24.60 | 23.62 | 24.41 | 1965387 |
| 2008-04-25 | 24.57 | 24.57 | 24.04 | 24.40 | 1204467 |
| 2008-04-28 | 24.26 | 24.55 | 24.11 | 24.16 | 1043419 |
| 2008-04-29 | 24.02 | 24.41 | 23.90 | 24.33 | 1003419 |
| 2008-04-30 | 24.45 | 24.45 | 23.45 | 23.62 | 2329002 |
| 2008-05-01 | 23.50 | 24.33 | 23.50 | 24.31 | 2474250 |
| 2008-05-02 | 24.46 | 24.48 | 23.78 | 24.08 | 1661184 |
| 2008-05-05 | 24.03 | 24.28 | 23.84 | 23.96 | 1384053 |
| 2008-05-06 | 23.98 | 24.17 | 23.70 | 24.02 | 1882280 |
| 2008-05-07 | 24.11 | 24.26 | 23.31 | 23.37 | 1843444 |
| 2008-05-08 | 23.38 | 23.69 | 23.29 | 23.62 | 1881673 |
| 2008-05-09 | 23.40 | 24.21 | 23.32 | 24.03 | 1410966 |
| 2008-05-12 | 23.87 | 24.29 | 23.59 | 24.17 | 1501246 |
| 2008-05-13 | 24.12 | 24.25 | 23.67 | 24.00 | 1225797 |
| 2008-05-14 | 24.30 | 24.55 | 24.15 | 24.21 | 1459608 |
| 2008-05-15 | 24.63 | 25.04 | 24.40 | 24.99 | 2474232 |
| 2008-05-16 | 25.12 | 25.12 | 24.61 | 24.80 | 2025686 |
| 2008-05-19 | 24.71 | 24.79 | 24.39 | 24.56 | 987768 |
| 2008-05-20 | 24.38 | 24.87 | 24.19 | 24.61 | 1498481 |
| 2008-05-21 | 24.68 | 24.76 | 24.02 | 24.14 | 1595679 |
| 2008-05-22 | 24.15 | 24.94 | 24.00 | 24.65 | 2346850 |
| 2008-05-23 | 24.36 | 24.49 | 24.14 | 24.47 | 1088007 |
| 2008-05-27 | 24.59 | 24.90 | 24.28 | 24.66 | 1322644 |
| 2008-05-28 | 24.59 | 24.70 | 24.38 | 24.67 | 1309086 |
| 2008-05-29 | 24.72 | 25.33 | 24.50 | 25.01 | 2173162 |
| 2008-05-30 | 24.95 | 25.07 | 24.79 | 24.83 | 1409923 |
| 2008-06-02 | 24.87 | 24.96 | 24.00 | 24.33 | 1155026 |
| 2008-06-03 | 24.56 | 24.84 | 24.06 | 24.58 | 1899528 |
| 2008-06-04 | 24.54 | 25.81 | 24.41 | 24.99 | 4520657 |
| 2008-06-05 | 25.11 | 25.28 | 24.84 | 25.11 | 2280635 |
| 2008-06-06 | 24.94 | 25.01 | 24.60 | 24.78 | 1717145 |
| 2008-06-09 | 24.93 | 24.99 | 24.26 | 24.74 | 1514885 |
| 2008-06-10 | 24.89 | 24.89 | 24.35 | 24.50 | 1159574 |
| 2008-06-11 | 24.41 | 24.62 | 23.94 | 23.99 | 1886997 |
| 2008-06-12 | 24.18 | 24.64 | 23.86 | 24.00 | 1514247 |
| 2008-06-13 | 24.26 | 25.18 | 24.07 | 25.18 | 2043669 |
| 2008-06-16 | 25.00 | 25.22 | 24.75 | 24.94 | 2496263 |
| 2008-06-17 | 24.95 | 25.00 | 23.89 | 23.97 | 3082867 |
| 2008-06-18 | 23.90 | 24.07 | 23.69 | 23.77 | 2059445 |
| 2008-06-19 | 23.71 | 24.28 | 23.25 | 24.18 | 2767282 |
| 2008-06-20 | 23.89 | 24.10 | 23.21 | 23.74 | 3090881 |
| 2008-06-23 | 23.80 | 24.47 | 23.67 | 24.01 | 2510703 |
| 2008-06-24 | 23.80 | 24.16 | 23.50 | 23.59 | 2529033 |
| 2008-06-25 | 23.66 | 23.93 | 23.47 | 23.67 | 1580617 |
| 2008-06-26 | 24.16 | 24.29 | 23.42 | 23.84 | 4238739 |
| 2008-06-27 | 23.99 | 24.05 | 23.64 | 23.96 | 2004266 |
| 2008-06-30 | 23.76 | 24.04 | 23.65 | 23.67 | 1478723 |
| 2008-07-01 | 23.65 | 23.96 | 23.19 | 23.90 | 3096707 |
| 2008-07-02 | 23.82 | 24.27 | 23.21 | 23.34 | 4104689 |
| 2008-07-03 | 23.52 | 23.73 | 23.19 | 23.32 | 1296355 |
| 2008-07-07 | 23.40 | 23.48 | 22.52 | 23.05 | 2357314 |
| 2008-07-08 | 23.11 | 23.68 | 22.92 | 23.60 | 3027357 |
| 2008-07-09 | 23.51 | 23.92 | 23.26 | 23.29 | 2714524 |
| 2008-07-10 | 23.24 | 23.65 | 23.07 | 23.44 | 2458156 |
| 2008-07-11 | 23.07 | 23.65 | 22.64 | 23.37 | 1907034 |
| 2008-07-14 | 23.50 | 23.60 | 22.94 | 23.19 | 1932882 |
| 2008-07-15 | 23.19 | 23.57 | 23.01 | 23.32 | 2935198 |
| 2008-07-16 | 23.27 | 23.85 | 23.13 | 23.70 | 3170180 |
| 2008-07-17 | 24.08 | 24.35 | 23.83 | 24.20 | 3437658 |
| 2008-07-18 | 24.01 | 24.62 | 24.01 | 24.07 | 3478195 |
| 2008-07-21 | 24.07 | 24.07 | 22.74 | 23.45 | 4885136 |
| 2008-07-22 | 23.50 | 23.92 | 23.28 | 23.62 | 5791394 |
| 2008-07-23 | 23.34 | 23.61 | 22.76 | 23.35 | 3451503 |
| 2008-07-24 | 23.21 | 23.26 | 22.72 | 22.96 | 3376652 |
| 2008-07-25 | 23.19 | 23.25 | 22.78 | 23.17 | 1752188 |
| 2008-07-28 | 23.24 | 23.49 | 22.90 | 23.00 | 1790836 |
| 2008-07-29 | 23.21 | 23.67 | 22.88 | 23.50 | 1825918 |
| 2008-07-30 | 23.50 | 23.53 | 23.00 | 23.21 | 2776548 |
| 2008-07-31 | 23.05 | 23.23 | 22.72 | 22.83 | 2650205 |
| 2008-08-01 | 22.72 | 22.82 | 22.00 | 22.38 | 3482872 |
| 2008-08-04 | 22.37 | 22.37 | 22.03 | 22.13 | 1731735 |
| 2008-08-05 | 22.37 | 23.00 | 22.15 | 22.90 | 2348161 |
| 2008-08-06 | 22.93 | 23.80 | 22.70 | 23.70 | 2898272 |
| 2008-08-07 | 23.57 | 24.69 | 23.48 | 24.41 | 3671176 |
| 2008-08-08 | 24.34 | 25.10 | 24.00 | 24.84 | 2966113 |
| 2008-08-11 | 24.65 | 25.23 | 24.63 | 25.19 | 2452629 |
| 2008-08-12 | 24.98 | 25.40 | 24.87 | 25.07 | 2967550 |
| 2008-08-13 | 24.92 | 25.20 | 24.78 | 24.92 | 2172057 |
| 2008-08-14 | 24.83 | 25.16 | 24.67 | 25.02 | 1363778 |
| 2008-08-15 | 25.05 | 25.17 | 24.76 | 25.06 | 1698998 |
| 2008-08-18 | 25.11 | 25.32 | 24.78 | 24.95 | 1326652 |
| 2008-08-19 | 24.91 | 25.20 | 24.84 | 25.15 | 1854214 |
| 2008-08-20 | 25.13 | 25.74 | 24.88 | 25.58 | 3640456 |
| 2008-08-21 | 25.41 | 25.67 | 24.84 | 24.92 | 3016054 |
| 2008-08-22 | 25.19 | 25.24 | 24.90 | 24.93 | 1384085 |
| 2008-08-25 | 24.69 | 24.76 | 24.26 | 24.41 | 1670661 |
| 2008-08-26 | 24.36 | 24.53 | 24.00 | 24.48 | 1596184 |
| 2008-08-27 | 24.55 | 24.94 | 24.50 | 24.62 | 1242349 |
| 2008-08-28 | 24.71 | 24.89 | 24.59 | 24.69 | 1284990 |
| 2008-08-29 | 24.60 | 24.62 | 24.31 | 24.49 | 1288585 |
| 2008-09-02 | 24.81 | 25.29 | 24.51 | 24.92 | 2007859 |
| 2008-09-03 | 24.85 | 25.06 | 24.49 | 24.62 | 1574180 |
| 2008-09-04 | 24.43 | 24.61 | 24.01 | 24.01 | 4250996 |
| 2008-09-05 | 24.00 | 24.76 | 23.71 | 24.53 | 2889011 |
| 2008-09-08 | 23.84 | 25.07 | 23.84 | 24.83 | 3106251 |
| 2008-09-09 | 24.75 | 25.10 | 24.11 | 24.18 | 2944273 |
| 2008-09-10 | 24.33 | 24.68 | 24.04 | 24.43 | 2552823 |
| 2008-09-11 | 24.07 | 25.01 | 24.07 | 24.67 | 4854280 |
| 2008-09-12 | 24.51 | 24.92 | 24.30 | 24.78 | 1974990 |
| 2008-09-15 | 24.33 | 24.67 | 24.15 | 24.40 | 2065680 |
| 2008-09-16 | 24.09 | 24.74 | 23.71 | 24.43 | 3937774 |
| 2008-09-17 | 24.36 | 24.46 | 23.43 | 23.43 | 3640695 |
| 2008-09-18 | 23.65 | 23.85 | 22.52 | 23.26 | 4126056 |
| 2008-09-19 | 23.96 | 24.35 | 22.70 | 23.57 | 3820895 |
| 2008-09-22 | 23.47 | 23.57 | 22.70 | 22.73 | 2550685 |
| 2008-09-23 | 22.76 | 23.28 | 22.63 | 22.70 | 1940073 |
| 2008-09-24 | 22.64 | 22.91 | 22.13 | 22.56 | 2203696 |
| 2008-09-25 | 22.69 | 23.37 | 22.46 | 23.20 | 2167766 |
| 2008-09-26 | 22.95 | 23.27 | 22.78 | 23.18 | 1365374 |
| 2008-09-29 | 22.75 | 22.88 | 21.45 | 21.55 | 2265753 |
| 2008-09-30 | 21.72 | 22.77 | 21.32 | 22.74 | 2592188 |
| 2008-10-01 | 22.41 | 23.00 | 22.33 | 22.50 | 2444127 |
| 2008-10-02 | 22.49 | 22.55 | 21.82 | 21.87 | 2694201 |
| 2008-10-03 | 22.15 | 22.43 | 21.01 | 21.12 | 2636915 |
| 2008-10-06 | 20.73 | 20.80 | 19.35 | 19.91 | 3965519 |
| 2008-10-07 | 19.91 | 20.08 | 18.60 | 18.63 | 3361105 |
| 2008-10-08 | 18.32 | 19.43 | 18.25 | 18.67 | 3192262 |
| 2008-10-09 | 18.98 | 19.17 | 17.88 | 18.17 | 2711486 |
| 2008-10-10 | 17.56 | 18.46 | 16.98 | 17.82 | 3952873 |
| 2008-10-13 | 18.84 | 20.00 | 18.56 | 19.96 | 2990904 |
| 2008-10-14 | 20.22 | 20.23 | 19.00 | 19.30 | 2570945 |
| 2008-10-15 | 19.10 | 19.28 | 17.40 | 17.43 | 2879581 |
| 2008-10-16 | 17.49 | 18.54 | 16.80 | 18.54 | 2760023 |
| 2008-10-17 | 18.19 | 19.47 | 17.77 | 18.79 | 2199838 |
| 2008-10-20 | 19.03 | 19.72 | 18.56 | 19.62 | 1075651 |
| 2008-10-21 | 19.40 | 19.53 | 18.40 | 18.47 | 1679612 |
| 2008-10-22 | 18.40 | 18.76 | 18.03 | 18.47 | 2690310 |
| 2008-10-23 | 18.29 | 18.74 | 17.63 | 18.60 | 2393925 |
| 2008-10-24 | 17.77 | 18.67 | 17.77 | 18.20 | 1965841 |
| 2008-10-27 | 18.16 | 18.37 | 17.42 | 17.51 | 1933884 |
| 2008-10-28 | 18.38 | 19.28 | 17.87 | 19.25 | 3495311 |
| 2008-10-29 | 19.29 | 19.79 | 18.63 | 19.37 | 2269839 |
| 2008-10-30 | 19.75 | 20.33 | 19.56 | 20.25 | 2326826 |
| 2008-10-31 | 20.01 | 20.71 | 20.00 | 20.22 | 2999909 |
| 2008-11-03 | 20.27 | 20.39 | 19.80 | 20.00 | 1319302 |
| 2008-11-04 | 20.18 | 20.32 | 19.81 | 20.13 | 1802668 |
| 2008-11-05 | 19.83 | 19.94 | 18.95 | 18.95 | 1766633 |
| 2008-11-06 | 18.70 | 19.41 | 18.55 | 19.00 | 3468918 |
| 2008-11-07 | 19.05 | 20.00 | 18.93 | 19.75 | 1627268 |
| 2008-11-10 | 20.13 | 20.17 | 19.55 | 19.91 | 1577060 |
| 2008-11-11 | 19.54 | 19.98 | 19.20 | 19.60 | 1594524 |
| 2008-11-12 | 19.23 | 19.58 | 19.11 | 19.16 | 1790876 |
| 2008-11-13 | 18.96 | 20.69 | 18.60 | 20.65 | 3005085 |
| 2008-11-14 | 20.14 | 20.89 | 19.82 | 20.01 | 2226427 |
| 2008-11-17 | 19.89 | 20.52 | 19.40 | 20.21 | 2918237 |
| 2008-11-18 | 20.37 | 20.59 | 19.46 | 19.77 | 3199966 |
| 2008-11-19 | 19.37 | 19.92 | 18.41 | 18.44 | 2290674 |
| 2008-11-20 | 18.35 | 19.32 | 18.03 | 18.49 | 3031897 |
| 2008-11-21 | 18.68 | 19.67 | 18.16 | 19.65 | 4521037 |
| 2008-11-24 | 19.88 | 20.90 | 19.69 | 20.76 | 2984705 |
| 2008-11-25 | 20.55 | 20.61 | 19.80 | 20.00 | 3171510 |
| 2008-11-26 | 19.88 | 20.63 | 19.88 | 20.53 | 2877743 |
| 2008-11-28 | 20.41 | 20.68 | 20.19 | 20.61 | 687358 |
| 2008-12-01 | 20.17 | 20.20 | 19.37 | 19.40 | 2610094 |
| 2008-12-02 | 19.45 | 19.62 | 18.59 | 19.01 | 2803694 |
| 2008-12-03 | 18.48 | 19.44 | 18.31 | 18.99 | 2058413 |
| 2008-12-04 | 18.89 | 19.15 | 18.14 | 18.34 | 2070213 |
| 2008-12-05 | 18.46 | 19.12 | 17.74 | 19.01 | 2103609 |
| 2008-12-08 | 19.28 | 19.93 | 19.02 | 19.69 | 1633676 |
| 2008-12-09 | 19.42 | 19.99 | 19.18 | 19.35 | 1496313 |
| 2008-12-10 | 19.51 | 19.83 | 19.14 | 19.54 | 1193729 |
| 2008-12-11 | 19.40 | 19.60 | 18.52 | 18.68 | 1828959 |
| 2008-12-12 | 18.33 | 19.12 | 18.33 | 19.04 | 2118794 |
| 2008-12-15 | 19.48 | 19.48 | 18.61 | 18.88 | 1152638 |
| 2008-12-16 | 19.06 | 19.98 | 18.95 | 19.86 | 2645161 |
| 2008-12-17 | 19.58 | 19.99 | 19.47 | 19.48 | 1878122 |
| 2008-12-18 | 19.31 | 19.49 | 18.24 | 18.57 | 2323777 |
| 2008-12-19 | 18.80 | 19.07 | 18.43 | 18.62 | 2267820 |
| 2008-12-22 | 19.08 | 19.09 | 18.16 | 18.38 | 3397296 |
| 2008-12-23 | 18.52 | 18.73 | 18.23 | 18.35 | 1408081 |
| 2008-12-24 | 18.30 | 18.69 | 18.30 | 18.52 | 465237 |
| 2008-12-26 | 18.51 | 18.65 | 18.40 | 18.53 | 366711 |
| 2008-12-29 | 18.55 | 18.66 | 18.32 | 18.50 | 903793 |
| 2008-12-30 | 18.51 | 18.97 | 18.41 | 18.96 | 1012044 |
| 2008-12-31 | 18.99 | 19.07 | 18.66 | 18.99 | 1657016 |
| 2009-01-02 | 19.07 | 19.98 | 18.94 | 19.74 | 2315257 |
| 2009-01-05 | 19.79 | 20.44 | 19.38 | 20.21 | 2910626 |
| 2009-01-06 | 20.44 | 20.89 | 20.11 | 20.58 | 2062027 |
| 2009-01-07 | 20.39 | 20.81 | 20.32 | 20.77 | 3307684 |
| 2009-01-08 | 20.77 | 21.27 | 20.55 | 21.21 | 2129449 |
| 2009-01-09 | 21.84 | 21.98 | 20.96 | 21.13 | 3676561 |
| 2009-01-12 | 21.07 | 21.16 | 20.84 | 21.06 | 2254466 |
| 2009-01-13 | 21.09 | 21.54 | 21.03 | 21.32 | 2807163 |
| 2009-01-14 | 21.22 | 21.61 | 20.97 | 21.25 | 2419790 |
| 2009-01-15 | 21.00 | 21.38 | 20.76 | 20.90 | 3685922 |
| 2009-01-16 | 21.18 | 21.24 | 20.25 | 20.96 | 2569181 |
| 2009-01-20 | 21.41 | 21.75 | 20.95 | 20.95 | 3065781 |
| 2009-01-21 | 21.17 | 21.87 | 20.79 | 21.83 | 4083277 |
| 2009-01-22 | 21.18 | 21.67 | 20.96 | 21.05 | 4297379 |
| 2009-01-23 | 20.80 | 21.26 | 20.73 | 21.00 | 2561685 |
| 2009-01-26 | 20.87 | 21.48 | 20.74 | 21.04 | 3353834 |
| 2009-01-27 | 21.99 | 23.35 | 21.80 | 22.84 | 5982786 |
| 2009-01-28 | 22.92 | 23.20 | 22.51 | 22.82 | 3545946 |
| 2009-01-29 | 22.56 | 23.05 | 22.16 | 22.49 | 3356139 |
| 2009-01-30 | 22.60 | 23.09 | 22.42 | 22.67 | 4063344 |
| 2009-02-02 | 22.26 | 23.15 | 22.21 | 22.76 | 3687681 |
| 2009-02-03 | 22.35 | 23.19 | 22.34 | 23.15 | 4168435 |
| 2009-02-04 | 23.15 | 23.25 | 22.40 | 22.54 | 4052603 |
| 2009-02-05 | 22.23 | 22.72 | 22.03 | 22.12 | 5067948 |
| 2009-02-06 | 22.13 | 23.06 | 22.03 | 23.03 | 3555449 |
| 2009-02-09 | 22.90 | 23.41 | 22.74 | 23.34 | 3298575 |
| 2009-02-10 | 23.10 | 23.33 | 22.65 | 22.79 | 4020305 |
| 2009-02-11 | 22.90 | 23.22 | 22.80 | 22.95 | 2888965 |
| 2009-02-12 | 22.65 | 23.17 | 22.61 | 22.91 | 4028175 |
| 2009-02-13 | 22.91 | 23.35 | 22.83 | 23.17 | 4829051 |
| 2009-02-17 | 22.75 | 23.13 | 22.46 | 22.88 | 3265720 |
| 2009-02-18 | 22.94 | 23.55 | 22.50 | 22.75 | 3778745 |
| 2009-02-19 | 22.80 | 23.03 | 22.04 | 22.04 | 4142417 |
| 2009-02-20 | 22.09 | 22.50 | 21.60 | 21.90 | 4995553 |
| 2009-02-23 | 21.98 | 22.25 | 21.36 | 21.42 | 2607116 |
| 2009-02-24 | 21.49 | 22.41 | 21.36 | 22.35 | 3634273 |
| 2009-02-25 | 22.13 | 22.76 | 22.06 | 22.41 | 5629248 |
| 2009-02-26 | 22.61 | 22.74 | 21.57 | 21.57 | 4698801 |
| 2009-02-27 | 21.98 | 22.21 | 21.57 | 21.97 | 5140543 |
| 2009-03-02 | 21.77 | 22.14 | 21.20 | 21.36 | 4183452 |
| 2009-03-03 | 21.59 | 21.75 | 21.34 | 21.41 | 3018392 |
| 2009-03-04 | 21.90 | 22.12 | 21.73 | 21.82 | 2741455 |
| 2009-03-05 | 21.53 | 22.11 | 21.11 | 21.24 | 3140113 |
| 2009-03-06 | 21.46 | 21.73 | 20.75 | 21.04 | 2576775 |
| 2009-03-09 | 20.83 | 21.26 | 20.00 | 20.10 | 3371864 |
| 2009-03-10 | 20.83 | 21.17 | 20.33 | 20.89 | 3031749 |
| 2009-03-11 | 20.91 | 21.16 | 20.45 | 20.72 | 2846731 |
| 2009-03-12 | 20.62 | 21.60 | 20.32 | 21.48 | 2944110 |
| 2009-03-13 | 21.23 | 21.61 | 21.13 | 21.45 | 3600261 |
| 2009-03-16 | 21.76 | 21.92 | 21.12 | 21.12 | 2601749 |
| 2009-03-17 | 21.24 | 21.53 | 20.98 | 21.53 | 2675824 |
| 2009-03-18 | 20.90 | 21.94 | 20.90 | 21.40 | 3243147 |
| 2009-03-19 | 21.02 | 21.99 | 20.85 | 21.10 | 2698693 |
| 2009-03-20 | 21.27 | 21.43 | 20.92 | 20.99 | 2497878 |
| 2009-03-23 | 21.32 | 21.76 | 21.09 | 21.76 | 2047270 |
| 2009-03-24 | 21.73 | 21.73 | 20.97 | 21.50 | 2240119 |
| 2009-03-25 | 21.62 | 21.99 | 21.10 | 21.67 | 3309785 |
| 2009-03-26 | 21.82 | 23.18 | 21.82 | 22.96 | 6374606 |
| 2009-03-27 | 22.48 | 22.67 | 22.01 | 22.06 | 3048680 |
| 2009-03-30 | 21.47 | 21.95 | 21.37 | 21.68 | 3849693 |
| 2009-03-31 | 22.00 | 22.70 | 21.84 | 22.21 | 3722607 |
| 2009-04-01 | 22.35 | 22.51 | 21.93 | 22.15 | 3473317 |
| 2009-04-02 | 22.57 | 23.18 | 22.25 | 22.77 | 3615131 |
| 2009-04-03 | 22.62 | 22.79 | 22.41 | 22.71 | 2198302 |
| 2009-04-06 | 22.72 | 23.27 | 22.28 | 23.22 | 3214139 |
| 2009-04-07 | 22.87 | 23.48 | 22.77 | 23.00 | 3156705 |
| 2009-04-08 | 23.20 | 23.88 | 23.20 | 23.67 | 2896359 |
| 2009-04-09 | 23.84 | 24.28 | 23.78 | 24.25 | 3343821 |
| 2009-04-13 | 24.19 | 24.19 | 23.62 | 24.05 | 2381365 |
| 2009-04-14 | 24.05 | 24.77 | 23.84 | 24.32 | 5382210 |
| 2009-04-15 | 24.50 | 24.51 | 23.92 | 24.17 | 2245256 |
| 2009-04-16 | 24.44 | 24.50 | 24.01 | 24.44 | 2950623 |
| 2009-04-17 | 24.40 | 24.85 | 24.07 | 24.72 | 3717861 |
| 2009-04-20 | 24.48 | 25.05 | 24.31 | 24.65 | 3284060 |
| 2009-04-21 | 24.44 | 25.10 | 24.44 | 24.93 | 3121532 |
| 2009-04-22 | 24.70 | 25.35 | 24.45 | 24.93 | 2611292 |
| 2009-04-23 | 25.08 | 25.08 | 24.44 | 24.75 | 2468723 |
| 2009-04-24 | 24.89 | 25.44 | 24.51 | 25.18 | 4282732 |
| 2009-04-27 | 24.12 | 24.38 | 23.26 | 23.59 | 6981139 |
| 2009-04-28 | 23.42 | 23.61 | 22.86 | 23.27 | 4236476 |
| 2009-04-29 | 23.37 | 23.63 | 22.84 | 22.93 | 3867831 |
| 2009-04-30 | 23.00 | 23.54 | 22.93 | 23.17 | 4623327 |
| 2009-05-01 | 23.09 | 23.63 | 23.01 | 23.63 | 2589734 |
| 2009-05-04 | 23.97 | 24.02 | 23.51 | 23.85 | 3015048 |
| 2009-05-05 | 23.83 | 24.04 | 23.55 | 23.82 | 3951093 |
| 2009-05-06 | 23.96 | 24.05 | 22.65 | 22.79 | 5015431 |
| 2009-05-07 | 23.14 | 23.23 | 22.20 | 22.46 | 3972820 |
| 2009-05-08 | 22.68 | 22.85 | 22.28 | 22.38 | 1833914 |
| 2009-05-11 | 22.28 | 23.19 | 22.25 | 22.87 | 2115333 |
| 2009-05-12 | 23.10 | 23.10 | 21.97 | 22.18 | 3319054 |
| 2009-05-13 | 22.10 | 22.24 | 21.78 | 21.95 | 1905692 |
| 2009-05-14 | 22.11 | 22.50 | 22.00 | 22.33 | 1731637 |
| 2009-05-15 | 22.30 | 22.53 | 22.08 | 22.31 | 1254548 |
| 2009-05-18 | 22.67 | 23.16 | 22.47 | 23.13 | 3749872 |
| 2009-05-19 | 23.10 | 23.82 | 22.82 | 23.65 | 3057882 |
| 2009-05-20 | 23.81 | 24.20 | 23.60 | 23.93 | 3196076 |
| 2009-05-21 | 23.71 | 24.05 | 23.40 | 23.73 | 2024105 |
| 2009-05-22 | 23.75 | 23.87 | 23.44 | 23.61 | 1321091 |
| 2009-05-26 | 23.33 | 24.18 | 23.26 | 23.79 | 2755602 |
| 2009-05-27 | 23.64 | 23.65 | 22.80 | 22.92 | 3781492 |
| 2009-05-28 | 22.72 | 23.35 | 22.72 | 23.30 | 2443142 |
| 2009-05-29 | 23.50 | 23.50 | 23.08 | 23.35 | 2123808 |
| 2009-06-01 | 23.38 | 23.80 | 23.38 | 23.55 | 2594706 |
| 2009-06-02 | 23.63 | 23.93 | 23.41 | 23.76 | 2341233 |
| 2009-06-03 | 23.73 | 23.93 | 23.36 | 23.49 | 2313794 |
| 2009-06-04 | 23.42 | 23.57 | 23.22 | 23.37 | 2384105 |
| 2009-06-05 | 23.53 | 23.93 | 23.26 | 23.88 | 2436238 |
| 2009-06-08 | 23.89 | 24.00 | 23.59 | 23.78 | 1605059 |
| 2009-06-09 | 23.79 | 23.99 | 23.66 | 23.86 | 1365203 |
| 2009-06-10 | 24.04 | 24.10 | 23.60 | 23.98 | 2374403 |
| 2009-06-11 | 24.01 | 24.38 | 23.81 | 23.84 | 3966405 |
| 2009-06-12 | 23.83 | 24.17 | 23.69 | 24.09 | 2498838 |
| 2009-06-15 | 23.85 | 24.05 | 23.50 | 24.01 | 2331279 |
| 2009-06-16 | 24.20 | 24.24 | 23.67 | 23.70 | 1896081 |
| 2009-06-17 | 23.92 | 24.20 | 23.61 | 23.96 | 2621619 |
| 2009-06-18 | 23.92 | 23.96 | 23.14 | 23.35 | 2537720 |
| 2009-06-19 | 23.54 | 23.75 | 23.26 | 23.39 | 1670778 |
| 2009-06-22 | 23.02 | 23.09 | 22.69 | 22.83 | 2362608 |
| 2009-06-23 | 23.00 | 23.04 | 22.62 | 22.84 | 1740835 |
| 2009-06-24 | 22.97 | 23.81 | 22.89 | 23.72 | 3452949 |
| 2009-06-25 | 23.66 | 23.79 | 23.40 | 23.70 | 2382997 |
| 2009-06-26 | 23.52 | 24.02 | 23.43 | 23.65 | 1864590 |
| 2009-06-29 | 23.70 | 23.90 | 23.25 | 23.58 | 2015409 |
| 2009-06-30 | 23.58 | 23.73 | 23.23 | 23.47 | 1817154 |
| 2009-07-01 | 23.05 | 23.50 | 22.79 | 23.22 | 3680278 |
| 2009-07-02 | 22.99 | 23.13 | 22.76 | 23.05 | 2746585 |
| 2009-07-06 | 22.87 | 22.94 | 22.65 | 22.94 | 2274242 |
| 2009-07-07 | 22.82 | 23.21 | 22.13 | 22.24 | 3672421 |
| 2009-07-08 | 22.34 | 22.62 | 22.13 | 22.27 | 2804972 |
| 2009-07-09 | 22.43 | 22.50 | 22.03 | 22.36 | 1471963 |
| 2009-07-10 | 22.30 | 22.72 | 22.13 | 22.37 | 1417909 |
| 2009-07-13 | 22.39 | 22.87 | 22.01 | 22.87 | 2119024 |
| 2009-07-14 | 22.70 | 23.18 | 22.62 | 23.12 | 1530024 |
| 2009-07-15 | 23.20 | 23.93 | 23.14 | 23.87 | 3598847 |
| 2009-07-16 | 23.84 | 24.46 | 23.69 | 24.18 | 3174631 |
| 2009-07-17 | 24.31 | 24.41 | 24.00 | 24.31 | 2197787 |
| 2009-07-20 | 24.33 | 24.49 | 24.18 | 24.45 | 1382527 |
| 2009-07-21 | 24.40 | 24.57 | 24.17 | 24.57 | 1675409 |
| 2009-07-22 | 24.43 | 24.84 | 24.17 | 24.57 | 1814049 |
| 2009-07-23 | 24.58 | 24.86 | 24.37 | 24.73 | 2110778 |
| 2009-07-24 | 24.46 | 24.84 | 24.24 | 24.80 | 1697328 |
| 2009-07-27 | 24.80 | 24.90 | 24.52 | 24.84 | 1901209 |
| 2009-07-28 | 26.18 | 26.68 | 25.82 | 26.09 | 6704092 |
| 2009-07-29 | 25.68 | 26.68 | 25.64 | 26.47 | 3166158 |
| 2009-07-30 | 26.45 | 27.15 | 26.24 | 26.64 | 2837992 |
| 2009-07-31 | 26.54 | 27.22 | 26.46 | 26.69 | 2781119 |
| 2009-08-03 | 26.50 | 26.88 | 26.33 | 26.81 | 3073832 |
| 2009-08-04 | 26.60 | 26.94 | 26.30 | 26.59 | 2473312 |
| 2009-08-05 | 26.62 | 26.79 | 26.26 | 26.77 | 1920669 |
| 2009-08-06 | 26.85 | 26.98 | 26.48 | 26.83 | 2070676 |
| 2009-08-07 | 27.02 | 27.35 | 26.87 | 27.17 | 1682259 |
| 2009-08-10 | 26.98 | 27.34 | 26.89 | 27.09 | 1033499 |
| 2009-08-11 | 26.89 | 27.03 | 26.63 | 26.82 | 1259206 |
| 2009-08-12 | 26.82 | 27.65 | 26.58 | 27.42 | 2797630 |
| 2009-08-13 | 27.56 | 28.73 | 27.42 | 28.63 | 5852080 |
| 2009-08-14 | 28.22 | 28.54 | 27.92 | 27.98 | 3404152 |
| 2009-08-17 | 27.80 | 27.85 | 27.36 | 27.53 | 2064965 |
| 2009-08-18 | 27.56 | 27.80 | 27.46 | 27.55 | 1998725 |
| 2009-08-19 | 27.35 | 27.99 | 27.24 | 27.86 | 3913673 |
| 2009-08-20 | 27.80 | 28.42 | 27.75 | 28.23 | 3707529 |
| 2009-08-21 | 28.45 | 28.45 | 28.04 | 28.25 | 1948793 |
| 2009-08-24 | 28.25 | 28.55 | 28.01 | 28.26 | 2003985 |
| 2009-08-25 | 28.37 | 28.60 | 28.20 | 28.29 | 2895939 |
| 2009-08-26 | 28.29 | 28.39 | 28.04 | 28.18 | 1690422 |
| 2009-08-27 | 28.01 | 28.17 | 27.58 | 27.90 | 1937142 |
| 2009-08-28 | 28.14 | 28.36 | 27.70 | 28.07 | 1578844 |
| 2009-08-31 | 27.79 | 28.08 | 27.65 | 27.87 | 1514860 |
| 2009-09-01 | 27.80 | 28.21 | 27.08 | 27.11 | 2557029 |
| 2009-09-02 | 27.01 | 27.36 | 26.73 | 27.02 | 1397137 |
| 2009-09-03 | 27.07 | 27.17 | 26.50 | 26.77 | 2793680 |
| 2009-09-04 | 26.81 | 27.57 | 26.77 | 27.49 | 1613480 |
| 2009-09-08 | 27.66 | 27.69 | 27.16 | 27.38 | 1698806 |
| 2009-09-09 | 27.12 | 27.80 | 27.09 | 27.61 | 2727616 |
| 2009-09-10 | 27.60 | 27.88 | 27.35 | 27.83 | 1202359 |
| 2009-09-11 | 27.82 | 27.93 | 27.56 | 27.66 | 1501907 |
| 2009-09-14 | 27.77 | 27.91 | 27.50 | 27.84 | 1354506 |
| 2009-09-15 | 27.66 | 27.78 | 27.18 | 27.46 | 1869479 |
| 2009-09-16 | 27.57 | 28.03 | 27.26 | 28.02 | 2314780 |
| 2009-09-17 | 28.03 | 28.03 | 27.47 | 27.75 | 2075279 |
| 2009-09-18 | 27.87 | 28.01 | 27.10 | 27.28 | 3038487 |
| 2009-09-21 | 27.16 | 27.35 | 26.93 | 27.19 | 3130382 |
| 2009-09-22 | 27.18 | 27.32 | 26.93 | 27.24 | 1653707 |
| 2009-09-23 | 27.56 | 28.27 | 27.50 | 27.86 | 3736522 |
| 2009-09-24 | 28.00 | 28.22 | 27.80 | 27.93 | 2182666 |
| 2009-09-25 | 27.99 | 28.36 | 27.84 | 27.87 | 2693941 |
| 2009-09-28 | 28.02 | 28.34 | 27.97 | 28.05 | 1896268 |
| 2009-09-29 | 28.00 | 28.01 | 27.61 | 27.89 | 1242284 |
| 2009-09-30 | 28.00 | 28.47 | 27.40 | 28.35 | 4067640 |
| 2009-10-01 | 28.28 | 28.36 | 27.88 | 27.96 | 3212672 |
| 2009-10-02 | 28.20 | 29.03 | 27.91 | 28.47 | 4607439 |
| 2009-10-05 | 28.45 | 28.76 | 28.11 | 28.41 | 2822852 |
| 2009-10-06 | 28.50 | 29.30 | 28.43 | 29.19 | 4006781 |
| 2009-10-07 | 29.29 | 29.40 | 28.99 | 29.40 | 1813657 |
| 2009-10-08 | 29.35 | 29.54 | 29.20 | 29.27 | 2357725 |
| 2009-10-09 | 29.20 | 29.64 | 28.96 | 29.62 | 1620319 |
| 2009-10-12 | 29.67 | 29.92 | 29.50 | 29.88 | 1963403 |
| 2009-10-13 | 29.86 | 29.91 | 29.62 | 29.74 | 1460099 |
| 2009-10-14 | 29.87 | 30.15 | 29.82 | 29.96 | 2640529 |
| 2009-10-15 | 29.78 | 29.88 | 29.35 | 29.69 | 1969775 |
| 2009-10-16 | 29.64 | 29.73 | 29.24 | 29.60 | 1648071 |
| 2009-10-19 | 29.69 | 30.23 | 29.40 | 30.08 | 2191598 |
| 2009-10-20 | 30.34 | 30.38 | 29.87 | 30.15 | 2848725 |
| 2009-10-21 | 30.08 | 30.75 | 30.04 | 30.10 | 2265744 |
| 2009-10-22 | 30.75 | 31.96 | 30.75 | 31.61 | 5711025 |
| 2009-10-23 | 31.61 | 32.08 | 31.28 | 31.80 | 3529113 |
| 2009-10-26 | 31.83 | 32.49 | 31.68 | 31.74 | 2959262 |
| 2009-10-27 | 31.79 | 31.90 | 30.95 | 31.31 | 1751805 |
| 2009-10-28 | 30.98 | 31.46 | 30.50 | 30.73 | 2398073 |
| 2009-10-29 | 30.74 | 31.32 | 30.66 | 31.31 | 2163316 |
| 2009-10-30 | 31.39 | 31.39 | 30.59 | 31.05 | 3082174 |
| 2009-11-02 | 30.99 | 31.31 | 30.80 | 31.12 | 1978516 |
| 2009-11-03 | 30.92 | 31.05 | 30.65 | 31.01 | 1802353 |
| 2009-11-04 | 30.94 | 31.32 | 30.84 | 31.00 | 2391446 |
| 2009-11-05 | 31.51 | 32.40 | 31.45 | 32.37 | 2402193 |
| 2009-11-06 | 32.36 | 32.50 | 32.01 | 32.31 | 2502751 |
| 2009-11-09 | 32.36 | 32.89 | 32.36 | 32.61 | 1642840 |
| 2009-11-10 | 32.48 | 32.61 | 32.14 | 32.31 | 2033563 |
| 2009-11-11 | 32.36 | 32.39 | 32.13 | 32.27 | 2476744 |
| 2009-11-12 | 32.33 | 32.63 | 31.90 | 31.97 | 2481674 |
| 2009-11-13 | 32.00 | 32.37 | 31.97 | 32.32 | 1492668 |
| 2009-11-16 | 32.30 | 33.00 | 32.20 | 32.90 | 1897316 |
| 2009-11-17 | 32.85 | 32.88 | 32.64 | 32.82 | 1704340 |
| 2009-11-18 | 32.77 | 33.24 | 32.68 | 33.18 | 2010272 |
| 2009-11-19 | 33.13 | 33.17 | 32.59 | 32.77 | 1742816 |
| 2009-11-20 | 32.44 | 32.65 | 32.39 | 32.48 | 1708679 |
| 2009-11-23 | 32.65 | 33.20 | 32.61 | 33.19 | 2037172 |
| 2009-11-24 | 33.17 | 33.21 | 32.75 | 32.90 | 1865967 |
| 2009-11-25 | 32.89 | 32.93 | 32.47 | 32.54 | 1547443 |
| 2009-11-27 | 32.11 | 32.23 | 31.91 | 31.94 | 1923092 |
| 2009-11-30 | 31.86 | 31.92 | 30.74 | 31.59 | 5336316 |
| 2009-12-01 | 31.78 | 33.06 | 31.65 | 32.78 | 3807867 |
| 2009-12-02 | 32.76 | 33.20 | 32.74 | 32.86 | 1963569 |
| 2009-12-03 | 33.02 | 33.02 | 32.43 | 32.44 | 1707000 |
| 2009-12-04 | 32.85 | 33.10 | 32.60 | 33.06 | 3134007 |
| 2009-12-07 | 33.15 | 33.76 | 33.01 | 33.45 | 3168576 |
| 2009-12-08 | 33.31 | 33.47 | 32.79 | 33.39 | 2064737 |
| 2009-12-09 | 33.27 | 33.40 | 32.79 | 33.10 | 1475286 |
| 2009-12-10 | 33.12 | 33.38 | 32.94 | 33.11 | 1648377 |
| 2009-12-11 | 33.28 | 33.43 | 32.92 | 33.37 | 990677 |
| 2009-12-14 | 33.45 | 33.66 | 33.22 | 33.53 | 1252646 |
| 2009-12-15 | 33.39 | 33.53 | 33.16 | 33.31 | 1026496 |
| 2009-12-16 | 33.37 | 33.78 | 33.37 | 33.73 | 2023445 |
| 2009-12-17 | 33.54 | 33.61 | 32.86 | 32.94 | 1661867 |
| 2009-12-18 | 33.02 | 33.25 | 32.76 | 33.13 | 1528325 |
| 2009-12-21 | 33.23 | 33.44 | 33.06 | 33.14 | 1372628 |
| 2009-12-22 | 33.35 | 33.35 | 32.97 | 33.19 | 2057964 |
| 2009-12-23 | 33.33 | 34.05 | 33.20 | 33.81 | 1621806 |
| 2009-12-24 | 33.95 | 34.17 | 33.90 | 34.06 | 645240 |
| 2009-12-28 | 34.08 | 34.38 | 33.97 | 34.25 | 903394 |
| 2009-12-29 | 34.33 | 34.57 | 34.04 | 34.23 | 1313859 |
| 2009-12-30 | 34.12 | 34.32 | 34.04 | 34.27 | 785408 |
| 2009-12-31 | 34.53 | 34.53 | 33.83 | 33.88 | 735732 |
| 2010-01-04 | 34.32 | 34.39 | 33.96 | 34.11 | 1270447 |
| 2010-01-05 | 33.56 | 33.87 | 32.75 | 33.82 | 3147414 |
| 2010-01-06 | 33.85 | 34.37 | 33.71 | 34.00 | 2330895 |
| 2010-01-07 | 34.13 | 34.13 | 33.77 | 33.92 | 1614008 |
| 2010-01-08 | 33.77 | 33.97 | 33.55 | 33.59 | 1773389 |
| 2010-01-11 | 33.67 | 33.82 | 33.37 | 33.68 | 2436491 |
| 2010-01-12 | 33.60 | 33.80 | 33.40 | 33.75 | 1690936 |
| 2010-01-13 | 33.84 | 34.08 | 33.76 | 33.86 | 2395510 |
| 2010-01-14 | 33.65 | 34.21 | 33.65 | 34.10 | 2431856 |
| 2010-01-15 | 34.26 | 34.60 | 33.98 | 34.41 | 2894465 |
| 2010-01-19 | 34.50 | 34.97 | 34.45 | 34.52 | 1786826 |
| 2010-01-20 | 34.46 | 34.46 | 33.33 | 33.67 | 2177266 |
| 2010-01-21 | 33.79 | 33.94 | 32.86 | 33.20 | 2420778 |
| 2010-01-22 | 33.28 | 33.35 | 32.72 | 33.04 | 2766878 |
| 2010-01-25 | 33.22 | 33.28 | 32.60 | 32.99 | 2043678 |
| 2010-01-26 | 32.90 | 33.24 | 32.81 | 32.98 | 1833676 |
| 2010-01-27 | 32.89 | 33.30 | 32.61 | 33.17 | 2240150 |
| 2010-01-28 | 34.17 | 34.75 | 33.51 | 33.55 | 3871958 |
| 2010-01-29 | 33.29 | 33.50 | 31.80 | 31.98 | 4253063 |
| 2010-02-01 | 32.09 | 32.20 | 31.41 | 32.05 | 2892712 |
| 2010-02-02 | 31.98 | 32.52 | 31.81 | 32.40 | 2752819 |
| 2010-02-03 | 32.24 | 32.74 | 32.00 | 32.61 | 1714050 |
| 2010-02-04 | 32.46 | 32.72 | 32.25 | 32.47 | 2531222 |
| 2010-02-05 | 32.60 | 32.60 | 31.70 | 32.32 | 2978126 |
| 2010-02-08 | 32.25 | 32.39 | 31.79 | 32.31 | 2153345 |
| 2010-02-09 | 32.41 | 33.04 | 32.22 | 32.88 | 2646326 |
| 2010-02-10 | 32.95 | 32.97 | 32.59 | 32.75 | 1669335 |
| 2010-02-11 | 32.71 | 33.05 | 32.44 | 32.92 | 1671278 |
| 2010-02-12 | 32.70 | 32.89 | 32.41 | 32.74 | 1172075 |
| 2010-02-16 | 32.62 | 32.84 | 32.25 | 32.79 | 1849439 |
| 2010-02-17 | 33.09 | 33.22 | 32.76 | 32.87 | 1657161 |
| 2010-02-18 | 32.80 | 32.93 | 32.46 | 32.84 | 2246042 |
| 2010-02-19 | 32.91 | 33.24 | 32.83 | 33.10 | 1683596 |
| 2010-02-22 | 33.24 | 33.24 | 32.73 | 32.83 | 1465499 |
| 2010-02-23 | 32.78 | 33.00 | 32.31 | 32.63 | 1985219 |
| 2010-02-24 | 32.71 | 32.84 | 32.49 | 32.78 | 1286744 |
| 2010-02-25 | 32.42 | 32.70 | 32.04 | 32.58 | 1600040 |
| 2010-02-26 | 32.47 | 32.74 | 32.31 | 32.60 | 1581858 |
| 2010-03-01 | 32.83 | 33.00 | 32.48 | 32.91 | 1901849 |
| 2010-03-02 | 33.03 | 33.47 | 32.92 | 33.13 | 1790152 |
| 2010-03-03 | 33.15 | 33.46 | 33.09 | 33.20 | 1751133 |
| 2010-03-04 | 33.28 | 33.65 | 33.06 | 33.56 | 1837218 |
| 2010-03-05 | 33.58 | 34.13 | 33.55 | 33.75 | 1520410 |
| 2010-03-08 | 33.94 | 33.94 | 33.61 | 33.76 | 1363223 |
| 2010-03-09 | 33.73 | 34.11 | 33.63 | 34.04 | 1783470 |
| 2010-03-10 | 34.14 | 34.62 | 33.96 | 34.50 | 2311827 |
| 2010-03-11 | 34.50 | 34.78 | 34.28 | 34.70 | 1888115 |
| 2010-03-12 | 34.73 | 34.87 | 34.59 | 34.76 | 1822668 |
| 2010-03-15 | 34.73 | 34.90 | 34.38 | 34.60 | 1484126 |
| 2010-03-16 | 34.91 | 34.91 | 34.36 | 34.51 | 1296989 |
| 2010-03-17 | 34.51 | 34.60 | 34.18 | 34.36 | 1483510 |
| 2010-03-18 | 34.28 | 34.52 | 34.07 | 34.44 | 1274924 |
| 2010-03-19 | 34.61 | 34.74 | 34.08 | 34.31 | 1672229 |
| 2010-03-22 | 34.24 | 34.96 | 34.24 | 34.81 | 2057413 |
| 2010-03-23 | 34.88 | 34.99 | 34.66 | 34.85 | 1609389 |
| 2010-03-24 | 34.85 | 35.12 | 34.85 | 34.93 | 2832240 |
| 2010-03-25 | 34.99 | 35.21 | 34.78 | 34.84 | 2009178 |
| 2010-03-26 | 34.94 | 35.07 | 34.44 | 34.70 | 1937056 |
| 2010-03-29 | 34.69 | 34.94 | 34.56 | 34.65 | 896526 |
| 2010-03-30 | 34.61 | 34.93 | 34.44 | 34.80 | 935414 |
| 2010-03-31 | 34.60 | 35.18 | 34.51 | 35.07 | 1856419 |
| 2010-04-01 | 35.13 | 35.51 | 34.80 | 35.10 | 1631006 |
| 2010-04-05 | 35.24 | 35.94 | 35.24 | 35.80 | 1944769 |
| 2010-04-06 | 35.88 | 36.32 | 35.59 | 36.23 | 2784615 |
| 2010-04-07 | 36.29 | 36.34 | 35.64 | 35.93 | 2015829 |
| 2010-04-08 | 35.92 | 36.09 | 35.50 | 35.92 | 1497219 |
| 2010-04-09 | 36.01 | 36.17 | 35.67 | 36.14 | 1064800 |
| 2010-04-12 | 36.06 | 36.27 | 35.86 | 36.09 | 1502203 |
| 2010-04-13 | 35.93 | 36.15 | 35.81 | 35.95 | 1372646 |
| 2010-04-14 | 36.03 | 36.17 | 35.89 | 36.11 | 1055476 |
| 2010-04-15 | 35.76 | 36.08 | 35.47 | 35.65 | 2733583 |
| 2010-04-16 | 35.54 | 35.63 | 35.19 | 35.32 | 2107575 |
| 2010-04-19 | 35.30 | 35.48 | 35.00 | 35.26 | 1885021 |
| 2010-04-20 | 35.00 | 35.69 | 34.99 | 35.58 | 1041333 |
| 2010-04-21 | 35.58 | 35.74 | 35.36 | 35.67 | 955935 |
| 2010-04-22 | 35.39 | 35.69 | 35.13 | 35.67 | 1318181 |
| 2010-04-23 | 35.77 | 36.22 | 35.60 | 36.02 | 1922761 |
| 2010-04-26 | 36.35 | 36.40 | 34.56 | 35.53 | 5969254 |
| 2010-04-27 | 35.16 | 36.04 | 35.08 | 35.96 | 4599862 |
| 2010-04-28 | 36.00 | 36.01 | 35.51 | 35.65 | 2315262 |
| 2010-04-29 | 35.59 | 35.99 | 35.59 | 35.79 | 1328020 |
| 2010-04-30 | 35.86 | 36.06 | 35.53 | 35.62 | 2114369 |
| 2010-05-03 | 35.78 | 35.78 | 35.20 | 35.35 | 1878825 |
| 2010-05-04 | 35.20 | 35.25 | 33.90 | 34.35 | 3059152 |
| 2010-05-05 | 34.20 | 34.31 | 33.59 | 33.62 | 4405922 |
| 2010-05-06 | 33.51 | 33.57 | 28.96 | 32.34 | 5722537 |
| 2010-05-07 | 32.38 | 32.81 | 31.27 | 31.93 | 5127965 |
| 2010-05-10 | 32.75 | 32.90 | 32.35 | 32.58 | 4913363 |
| 2010-05-11 | 32.20 | 32.83 | 31.99 | 32.47 | 3193975 |
| 2010-05-12 | 32.29 | 33.27 | 32.14 | 33.07 | 2799216 |
| 2010-05-13 | 32.88 | 33.48 | 32.65 | 33.02 | 2515402 |
| 2010-05-14 | 32.96 | 32.98 | 32.19 | 32.63 | 2279322 |
| 2010-05-17 | 32.67 | 33.00 | 32.16 | 32.55 | 2571387 |
| 2010-05-18 | 32.75 | 32.96 | 31.91 | 32.16 | 1988060 |
| 2010-05-19 | 31.92 | 32.26 | 31.78 | 32.02 | 1633446 |
| 2010-05-20 | 31.38 | 31.64 | 31.00 | 31.12 | 2620303 |
| 2010-05-21 | 30.85 | 31.35 | 30.39 | 31.12 | 1883000 |
| 2010-05-24 | 30.91 | 31.26 | 30.67 | 30.72 | 2374475 |
| 2010-05-25 | 29.96 | 30.61 | 29.82 | 30.55 | 2242357 |
| 2010-05-26 | 30.80 | 30.98 | 29.56 | 29.66 | 18108575 |
| 2010-05-27 | 30.18 | 30.62 | 30.06 | 30.52 | 6154767 |
| 2010-05-28 | 30.36 | 30.86 | 30.17 | 30.67 | 4033081 |
| 2010-06-01 | 30.62 | 30.96 | 30.19 | 30.41 | 2589297 |
| 2010-06-02 | 30.48 | 30.79 | 30.20 | 30.76 | 1924091 |
| 2010-06-03 | 31.00 | 31.50 | 30.92 | 31.37 | 2905607 |
| 2010-06-04 | 31.07 | 31.07 | 30.26 | 30.27 | 2385403 |
| 2010-06-07 | 30.31 | 30.83 | 29.78 | 29.85 | 3214588 |
| 2010-06-08 | 29.89 | 29.98 | 29.50 | 29.87 | 2834627 |
| 2010-06-09 | 29.99 | 30.38 | 29.80 | 29.93 | 1197482 |
| 2010-06-10 | 30.11 | 30.46 | 29.85 | 30.19 | 1884218 |
| 2010-06-11 | 30.11 | 30.78 | 29.94 | 30.71 | 1402299 |
| 2010-06-14 | 31.00 | 31.20 | 30.79 | 30.89 | 1430407 |
| 2010-06-15 | 30.90 | 31.33 | 30.90 | 31.22 | 1894575 |
| 2010-06-16 | 31.11 | 31.49 | 30.95 | 31.40 | 1296710 |
| 2010-06-17 | 31.51 | 31.66 | 31.18 | 31.60 | 1305772 |
| 2010-06-18 | 31.50 | 31.78 | 31.33 | 31.49 | 1256207 |
| 2010-06-21 | 31.68 | 31.80 | 31.30 | 31.53 | 1895822 |
| 2010-06-22 | 31.64 | 31.80 | 31.30 | 31.36 | 1726672 |
| 2010-06-23 | 31.26 | 31.38 | 30.77 | 30.98 | 2454000 |
| 2010-06-24 | 30.85 | 30.98 | 30.42 | 30.51 | 1050284 |
| 2010-06-25 | 30.51 | 30.85 | 30.36 | 30.56 | 733500 |
| 2010-06-28 | 30.67 | 30.69 | 30.18 | 30.38 | 846315 |
| 2010-06-29 | 29.98 | 30.05 | 29.34 | 29.49 | 2080449 |
| 2010-06-30 | 29.44 | 30.01 | 29.34 | 29.48 | 1820311 |
| 2010-07-01 | 29.39 | 29.60 | 28.82 | 29.23 | 1938405 |
| 2010-07-02 | 29.29 | 29.35 | 28.90 | 29.21 | 1303772 |
| 2010-07-06 | 29.50 | 29.62 | 29.02 | 29.17 | 1638155 |
| 2010-07-07 | 29.21 | 30.35 | 29.20 | 30.29 | 1992415 |
| 2010-07-08 | 30.48 | 30.57 | 30.04 | 30.33 | 1720600 |
| 2010-07-09 | 30.37 | 30.73 | 30.17 | 30.69 | 1445839 |
| 2010-07-12 | 30.72 | 31.07 | 30.53 | 31.01 | 1873669 |
| 2010-07-13 | 31.41 | 32.81 | 31.39 | 32.56 | 4930098 |
| 2010-07-14 | 32.67 | 32.92 | 32.23 | 32.87 | 2838298 |
| 2010-07-15 | 32.92 | 33.23 | 32.51 | 33.14 | 2358418 |
| 2010-07-16 | 33.15 | 33.18 | 32.34 | 32.56 | 2774575 |
| 2010-07-19 | 32.55 | 33.10 | 32.40 | 33.05 | 1945034 |
| 2010-07-20 | 32.60 | 33.30 | 32.47 | 33.24 | 2271510 |
| 2010-07-21 | 33.39 | 33.74 | 32.65 | 32.96 | 2603267 |
| 2010-07-22 | 33.18 | 34.14 | 33.16 | 33.91 | 2015518 |
| 2010-07-23 | 33.79 | 34.15 | 33.63 | 33.96 | 1826117 |
| 2010-07-26 | 33.84 | 33.91 | 33.38 | 33.66 | 1763537 |
| 2010-07-27 | 33.83 | 33.85 | 33.41 | 33.69 | 1270719 |
| 2010-07-28 | 33.61 | 33.68 | 33.32 | 33.48 | 1013811 |
| 2010-07-29 | 33.63 | 33.86 | 33.15 | 33.53 | 1624198 |
| 2010-07-30 | 33.32 | 34.07 | 33.28 | 34.02 | 1834143 |
| 2010-08-02 | 34.14 | 34.50 | 33.88 | 34.34 | 1546854 |
| 2010-08-03 | 34.28 | 34.31 | 34.01 | 34.16 | 1164643 |
| 2010-08-04 | 34.14 | 34.59 | 34.01 | 34.49 | 815070 |
| 2010-08-05 | 34.28 | 34.46 | 33.93 | 34.43 | 1103852 |
| 2010-08-06 | 34.15 | 34.77 | 34.01 | 34.70 | 1283671 |
| 2010-08-09 | 34.74 | 34.99 | 34.67 | 34.69 | 1344555 |
| 2010-08-10 | 34.39 | 34.68 | 34.13 | 34.60 | 1128179 |
| 2010-08-11 | 34.15 | 34.21 | 33.70 | 34.02 | 1594015 |
| 2010-08-12 | 33.57 | 33.75 | 33.33 | 33.57 | 1439925 |
| 2010-08-13 | 33.41 | 33.94 | 33.40 | 33.69 | 1121590 |
| 2010-08-16 | 33.27 | 33.89 | 33.24 | 33.62 | 1029493 |
| 2010-08-17 | 33.84 | 34.52 | 33.64 | 34.30 | 1160154 |
| 2010-08-18 | 34.17 | 34.48 | 33.90 | 34.30 | 576276 |
| 2010-08-19 | 35.46 | 35.47 | 34.47 | 34.71 | 2806617 |
| 2010-08-20 | 34.72 | 35.25 | 34.29 | 34.72 | 1787503 |
| 2010-08-23 | 34.93 | 35.53 | 34.79 | 35.39 | 2776365 |
| 2010-08-24 | 35.10 | 35.71 | 34.90 | 35.44 | 3182696 |
| 2010-08-25 | 35.37 | 35.64 | 34.98 | 35.00 | 2557698 |
| 2010-08-26 | 35.04 | 35.13 | 34.65 | 34.84 | 1794935 |
| 2010-08-27 | 34.37 | 35.40 | 34.32 | 35.20 | 1853346 |
| 2010-08-30 | 35.04 | 35.37 | 34.90 | 34.98 | 1259245 |
| 2010-08-31 | 34.79 | 35.12 | 34.67 | 34.87 | 1124468 |
| 2010-09-01 | 35.18 | 35.95 | 35.11 | 35.77 | 2362484 |
| 2010-09-02 | 35.80 | 36.19 | 35.64 | 36.05 | 1372175 |
| 2010-09-03 | 36.20 | 36.21 | 35.39 | 35.53 | 2158201 |
| 2010-09-07 | 35.30 | 35.44 | 33.98 | 34.00 | 3944330 |
| 2010-09-08 | 34.03 | 34.34 | 33.92 | 34.04 | 3148591 |
| 2010-09-09 | 34.24 | 34.35 | 33.86 | 34.07 | 2083465 |
| 2010-09-10 | 34.16 | 34.62 | 34.00 | 34.54 | 1899899 |
| 2010-09-13 | 34.71 | 35.09 | 34.71 | 35.00 | 1606164 |
| 2010-09-14 | 34.82 | 35.59 | 34.69 | 35.21 | 1641568 |
| 2010-09-15 | 35.00 | 35.52 | 34.93 | 35.50 | 1695816 |
| 2010-09-16 | 35.39 | 35.88 | 35.32 | 35.54 | 1982619 |
| 2010-09-17 | 35.61 | 35.74 | 35.07 | 35.08 | 3522569 |
| 2010-09-20 | 35.21 | 35.60 | 35.07 | 35.41 | 1270557 |
| 2010-09-21 | 35.36 | 35.38 | 34.80 | 34.98 | 1843052 |
| 2010-09-22 | 34.81 | 35.18 | 34.25 | 34.30 | 2682090 |
| 2010-09-23 | 34.03 | 34.43 | 33.78 | 34.01 | 1789166 |
| 2010-09-24 | 34.35 | 34.71 | 33.36 | 34.52 | 4506900 |
| 2010-09-27 | 34.35 | 35.12 | 34.12 | 34.86 | 1958568 |
| 2010-09-28 | 35.07 | 35.59 | 34.41 | 35.51 | 3268950 |
| 2010-09-29 | 36.43 | 36.80 | 36.04 | 36.40 | 3839199 |
| 2010-09-30 | 36.55 | 37.21 | 36.28 | 36.93 | 5629094 |
| 2010-10-01 | 37.31 | 37.84 | 36.90 | 36.91 | 3848183 |
| 2010-10-04 | 36.79 | 37.02 | 36.55 | 36.72 | 1625500 |
| 2010-10-05 | 37.00 | 37.99 | 36.80 | 37.83 | 3242488 |
| 2010-10-06 | 37.37 | 37.79 | 36.83 | 37.02 | 1722753 |
| 2010-10-07 | 37.31 | 37.84 | 37.02 | 37.75 | 2596900 |
| 2010-10-08 | 37.75 | 37.94 | 37.29 | 37.75 | 2024704 |
| 2010-10-11 | 37.93 | 38.38 | 37.87 | 38.28 | 2373898 |
| 2010-10-12 | 38.36 | 39.50 | 38.36 | 39.21 | 5638732 |
| 2010-10-13 | 39.54 | 39.98 | 39.53 | 39.74 | 2629842 |
| 2010-10-14 | 39.74 | 39.74 | 38.18 | 39.29 | 3001020 |
| 2010-10-15 | 39.44 | 39.55 | 38.84 | 39.27 | 2457548 |
| 2010-10-18 | 39.10 | 39.24 | 38.87 | 38.97 | 2473060 |
| 2010-10-19 | 38.68 | 38.87 | 38.23 | 38.56 | 2539646 |
| 2010-10-20 | 39.42 | 41.88 | 38.99 | 40.19 | 6792855 |
| 2010-10-21 | 40.02 | 40.61 | 40.01 | 40.58 | 3197465 |
| 2010-10-22 | 40.44 | 41.65 | 40.27 | 41.63 | 2974587 |
| 2010-10-25 | 41.65 | 42.06 | 41.41 | 42.00 | 2117275 |
| 2010-10-26 | 41.63 | 42.36 | 41.45 | 42.28 | 1771189 |
| 2010-10-27 | 42.40 | 42.88 | 42.10 | 42.85 | 2132941 |
| 2010-10-28 | 42.76 | 42.93 | 42.37 | 42.88 | 2138547 |
| 2010-10-29 | 42.88 | 43.27 | 42.69 | 42.75 | 2139071 |
| 2010-11-01 | 42.92 | 43.40 | 42.92 | 43.36 | 1739242 |
| 2010-11-02 | 43.45 | 43.58 | 42.82 | 43.00 | 2960816 |
| 2010-11-03 | 42.85 | 43.11 | 42.47 | 42.74 | 3084171 |
| 2010-11-04 | 43.15 | 43.47 | 42.94 | 43.00 | 1553425 |
| 2010-11-05 | 42.91 | 43.60 | 42.83 | 43.35 | 1203841 |
| 2010-11-08 | 43.13 | 43.56 | 42.84 | 43.35 | 1375951 |
| 2010-11-09 | 43.31 | 43.58 | 42.87 | 43.19 | 1820077 |
| 2010-11-10 | 43.26 | 44.02 | 42.93 | 43.95 | 1992677 |
| 2010-11-11 | 43.41 | 43.70 | 42.66 | 43.67 | 2204030 |
| 2010-11-12 | 43.33 | 43.60 | 42.94 | 43.20 | 969812 |
| 2010-11-15 | 43.25 | 43.56 | 42.91 | 43.24 | 1357849 |
| 2010-11-16 | 42.83 | 43.05 | 42.31 | 42.59 | 1873085 |
| 2010-11-17 | 42.72 | 42.93 | 42.60 | 42.82 | 1211581 |
| 2010-11-18 | 43.21 | 43.59 | 43.00 | 43.19 | 1385378 |
| 2010-11-19 | 43.19 | 44.00 | 43.00 | 43.85 | 1610664 |
| 2010-11-22 | 43.62 | 43.96 | 43.29 | 43.82 | 1507658 |
| 2010-11-23 | 43.50 | 43.69 | 42.73 | 43.15 | 987403 |
| 2010-11-24 | 43.41 | 44.47 | 43.41 | 43.90 | 2012702 |
| 2010-11-26 | 43.83 | 43.83 | 43.45 | 43.49 | 871111 |
| 2010-11-29 | 43.32 | 43.41 | 42.49 | 43.12 | 1550105 |
| 2010-11-30 | 42.92 | 43.05 | 42.36 | 42.87 | 1118866 |
| 2010-12-01 | 43.44 | 44.35 | 43.29 | 44.07 | 1992028 |
| 2010-12-02 | 44.27 | 44.69 | 44.10 | 44.49 | 1838144 |
| 2010-12-03 | 44.44 | 45.48 | 44.36 | 45.18 | 2096252 |
| 2010-12-06 | 45.29 | 45.48 | 44.82 | 44.95 | 1405692 |
| 2010-12-07 | 45.32 | 45.40 | 44.57 | 44.59 | 1103930 |
| 2010-12-08 | 44.82 | 44.95 | 44.46 | 44.70 | 818692 |
| 2010-12-09 | 44.80 | 44.89 | 44.23 | 44.41 | 807781 |
| 2010-12-10 | 44.62 | 44.73 | 44.19 | 44.65 | 1062437 |
| 2010-12-13 | 44.93 | 45.05 | 44.60 | 44.63 | 1188367 |
| 2010-12-14 | 44.64 | 45.08 | 44.58 | 44.80 | 1172606 |
| 2010-12-15 | 44.79 | 44.91 | 44.23 | 44.53 | 777700 |
| 2010-12-16 | 44.67 | 45.59 | 44.53 | 45.38 | 2374591 |
| 2010-12-17 | 45.57 | 45.76 | 45.22 | 45.67 | 2497401 |
| 2010-12-20 | 45.85 | 45.97 | 44.69 | 45.64 | 2091907 |
| 2010-12-21 | 45.92 | 45.92 | 45.60 | 45.78 | 1072736 |
| 2010-12-22 | 45.76 | 45.99 | 45.71 | 45.90 | 835027 |
| 2010-12-23 | 45.79 | 46.08 | 45.63 | 45.85 | 919560 |
| 2010-12-27 | 45.66 | 46.08 | 45.40 | 45.92 | 577931 |
| 2010-12-28 | 45.93 | 46.18 | 45.61 | 45.83 | 664286 |
| 2010-12-29 | 45.77 | 46.16 | 45.61 | 45.79 | 913473 |
| 2010-12-30 | 45.94 | 47.08 | 45.83 | 46.02 | 1448866 |
| 2010-12-31 | 45.99 | 46.27 | 45.61 | 46.26 | 1003334 |
| 2011-01-03 | 46.75 | 47.94 | 46.69 | 46.89 | 1917916 |
| 2011-01-04 | 46.96 | 47.16 | 46.42 | 46.88 | 1374541 |
| 2011-01-05 | 46.77 | 48.78 | 46.50 | 48.36 | 2953647 |
| 2011-01-06 | 47.97 | 47.97 | 46.22 | 46.72 | 3768724 |
| 2011-01-07 | 46.74 | 46.95 | 45.29 | 45.79 | 2428293 |
| 2011-01-10 | 45.03 | 45.32 | 43.20 | 44.91 | 6204671 |
| 2011-01-11 | 45.05 | 45.38 | 44.75 | 44.98 | 2143919 |
| 2011-01-12 | 45.12 | 45.59 | 44.32 | 45.15 | 1622215 |
| 2011-01-13 | 45.30 | 45.38 | 44.95 | 45.18 | 1915683 |
| 2011-01-14 | 45.15 | 46.26 | 45.15 | 46.20 | 2416368 |
| 2011-01-18 | 46.33 | 46.67 | 45.79 | 46.35 | 1961476 |
| 2011-01-19 | 46.13 | 46.80 | 46.11 | 46.50 | 1756928 |
| 2011-01-20 | 46.35 | 46.35 | 45.37 | 45.82 | 1685432 |
| 2011-01-21 | 46.29 | 46.33 | 44.68 | 45.01 | 2152678 |
| 2011-01-24 | 44.94 | 46.01 | 44.34 | 45.83 | 2650043 |
| 2011-01-25 | 45.60 | 45.79 | 45.14 | 45.72 | 1116353 |
| 2011-01-26 | 45.53 | 46.44 | 45.53 | 45.61 | 2175114 |
| 2011-01-27 | 45.72 | 46.91 | 45.72 | 46.74 | 2360798 |
| 2011-01-28 | 46.86 | 47.47 | 45.60 | 46.22 | 2508275 |
| 2011-01-31 | 45.16 | 46.55 | 44.32 | 44.55 | 6055175 |
| 2011-02-01 | 45.23 | 46.67 | 45.20 | 46.30 | 4675617 |
| 2011-02-02 | 46.30 | 46.90 | 46.02 | 46.37 | 2732880 |
| 2011-02-03 | 46.25 | 46.65 | 45.95 | 46.01 | 1497055 |
| 2011-02-04 | 46.11 | 46.11 | 45.00 | 45.47 | 2524342 |
| 2011-02-07 | 45.55 | 47.05 | 45.49 | 46.99 | 3185579 |
| 2011-02-08 | 47.14 | 47.63 | 46.90 | 47.50 | 2832568 |
| 2011-02-09 | 47.61 | 49.35 | 47.47 | 48.89 | 5173272 |
| 2011-02-10 | 48.50 | 50.31 | 48.30 | 50.21 | 5402381 |
| 2011-02-11 | 49.99 | 50.21 | 49.50 | 49.88 | 2706486 |
| 2011-02-14 | 49.90 | 50.49 | 49.70 | 49.72 | 3389677 |
| 2011-02-15 | 49.59 | 50.02 | 49.26 | 49.83 | 2229273 |
| 2011-02-16 | 50.09 | 50.64 | 49.68 | 50.52 | 1706699 |
| 2011-02-17 | 50.45 | 50.61 | 50.21 | 50.34 | 2182495 |
| 2011-02-18 | 50.34 | 51.61 | 50.21 | 51.60 | 3588703 |
| 2011-02-22 | 50.88 | 51.24 | 49.70 | 49.70 | 2296308 |
| 2011-02-23 | 49.50 | 49.50 | 48.04 | 48.88 | 2376722 |
| 2011-02-24 | 48.66 | 49.71 | 48.46 | 49.48 | 1512574 |
| 2011-02-25 | 49.60 | 50.31 | 49.51 | 50.29 | 1002428 |
| 2011-02-28 | 50.28 | 50.32 | 49.46 | 49.85 | 960061 |
| 2011-03-01 | 49.96 | 50.11 | 48.56 | 48.62 | 1209750 |
| 2011-03-02 | 48.58 | 49.09 | 48.14 | 48.89 | 1430015 |
| 2011-03-03 | 49.25 | 50.60 | 49.25 | 50.44 | 1147392 |
| 2011-03-04 | 50.24 | 50.30 | 49.30 | 49.50 | 992182 |
| 2011-03-07 | 50.13 | 50.63 | 48.15 | 48.33 | 2050533 |
| 2011-03-08 | 48.52 | 49.60 | 48.23 | 49.12 | 1319308 |
| 2011-03-09 | 49.00 | 49.31 | 48.50 | 49.05 | 916162 |
| 2011-03-10 | 48.52 | 48.56 | 47.31 | 48.14 | 1564438 |
| 2011-03-11 | 47.88 | 48.93 | 47.51 | 48.81 | 1717488 |
| 2011-03-14 | 48.37 | 49.03 | 47.91 | 48.94 | 1338415 |
| 2011-03-15 | 47.69 | 49.14 | 47.38 | 48.93 | 2647692 |
| 2011-03-16 | 48.65 | 48.91 | 47.31 | 47.35 | 1857757 |
| 2011-03-17 | 48.00 | 48.27 | 47.11 | 47.33 | 1372214 |
| 2011-03-18 | 47.87 | 48.23 | 47.66 | 47.97 | 1809635 |
| 2011-03-21 | 48.46 | 49.36 | 48.42 | 48.92 | 1213792 |
| 2011-03-22 | 48.91 | 49.15 | 48.75 | 49.02 | 727945 |
| 2011-03-23 | 48.99 | 49.05 | 48.10 | 48.71 | 1953089 |
| 2011-03-24 | 49.14 | 49.43 | 48.68 | 49.10 | 2236780 |
| 2011-03-25 | 49.24 | 50.05 | 49.05 | 49.36 | 1218661 |
| 2011-03-28 | 49.38 | 49.94 | 49.23 | 49.34 | 734103 |
| 2011-03-29 | 49.13 | 50.69 | 48.91 | 50.22 | 1199915 |
| 2011-03-30 | 50.60 | 51.18 | 50.38 | 50.88 | 1074901 |
| 2011-03-31 | 50.93 | 51.48 | 50.72 | 51.05 | 2162818 |
| 2011-04-01 | 51.39 | 52.11 | 51.12 | 51.59 | 1561496 |
| 2011-04-04 | 51.62 | 52.03 | 51.52 | 51.98 | 886475 |
| 2011-04-05 | 51.92 | 51.94 | 51.38 | 51.66 | 781326 |
| 2011-04-06 | 52.00 | 52.16 | 51.36 | 51.78 | 591774 |
| 2011-04-07 | 51.66 | 52.44 | 51.28 | 51.62 | 894650 |
| 2011-04-08 | 51.69 | 52.15 | 51.16 | 51.35 | 1022474 |
| 2011-04-11 | 51.58 | 52.36 | 51.02 | 51.62 | 1265596 |
| 2011-04-12 | 51.42 | 51.66 | 50.93 | 51.38 | 1199981 |
| 2011-04-13 | 51.55 | 53.89 | 51.41 | 51.98 | 3635199 |
| 2011-04-14 | 51.70 | 53.94 | 51.00 | 53.56 | 4269971 |
| 2011-04-15 | 53.50 | 54.23 | 52.55 | 54.11 | 3270802 |
| 2011-04-18 | 53.37 | 53.64 | 52.74 | 53.03 | 2264961 |
| 2011-04-19 | 53.13 | 53.38 | 52.41 | 52.54 | 1488129 |
| 2011-04-20 | 53.26 | 53.80 | 53.13 | 53.38 | 1285870 |
| 2011-04-21 | 53.51 | 53.64 | 53.17 | 53.33 | 998447 |
| 2011-04-25 | 53.43 | 53.56 | 53.02 | 53.34 | 653345 |
| 2011-04-26 | 53.59 | 53.98 | 53.17 | 53.60 | 1115361 |
| 2011-04-27 | 53.94 | 54.30 | 53.68 | 54.26 | 1262858 |
| 2011-04-28 | 54.25 | 55.23 | 54.05 | 54.96 | 2351566 |
| 2011-04-29 | 55.15 | 55.65 | 54.89 | 54.93 | 2490495 |
| 2011-05-02 | 55.22 | 55.55 | 54.67 | 54.75 | 1441697 |
| 2011-05-03 | 54.82 | 55.16 | 54.24 | 55.08 | 1433469 |
| 2011-05-04 | 54.92 | 55.23 | 53.74 | 54.07 | 1225571 |
| 2011-05-05 | 53.82 | 54.48 | 53.48 | 53.70 | 1910489 |
| 2011-05-06 | 54.21 | 55.59 | 54.19 | 54.89 | 2130223 |
| 2011-05-09 | 54.89 | 55.31 | 54.59 | 54.97 | 993105 |
| 2011-05-10 | 55.30 | 55.76 | 55.17 | 55.52 | 947846 |
| 2011-05-11 | 55.37 | 55.64 | 54.51 | 55.28 | 992971 |
| 2011-05-12 | 55.15 | 55.91 | 54.91 | 55.78 | 1048652 |
| 2011-05-13 | 55.80 | 55.80 | 55.07 | 55.17 | 1010354 |
| 2011-05-16 | 54.91 | 55.00 | 54.29 | 54.34 | 1214651 |
| 2011-05-17 | 54.30 | 54.47 | 53.74 | 53.93 | 1797763 |
| 2011-05-18 | 53.99 | 54.68 | 53.80 | 54.51 | 1867637 |
| 2011-05-19 | 54.60 | 55.00 | 54.46 | 54.83 | 1450046 |
| 2011-05-20 | 54.86 | 55.77 | 54.77 | 55.35 | 1396518 |
| 2011-05-23 | 54.84 | 54.91 | 54.25 | 54.57 | 1061034 |
| 2011-05-24 | 54.57 | 54.97 | 52.95 | 53.05 | 1982840 |
| 2011-05-25 | 52.71 | 53.52 | 52.32 | 53.30 | 1399360 |
| 2011-05-26 | 53.11 | 54.41 | 52.95 | 54.18 | 1815262 |
| 2011-05-27 | 54.10 | 54.52 | 54.07 | 54.32 | 724168 |
| 2011-05-31 | 54.64 | 54.93 | 54.23 | 54.92 | 787387 |
| 2011-06-01 | 54.93 | 56.34 | 54.89 | 55.68 | 2308440 |
| 2011-06-02 | 55.39 | 56.00 | 54.94 | 55.85 | 1618368 |
| 2011-06-03 | 55.41 | 55.98 | 54.99 | 55.32 | 2012111 |
| 2011-06-06 | 55.19 | 55.35 | 54.34 | 54.44 | 1456208 |
| 2011-06-07 | 54.66 | 55.13 | 54.19 | 54.50 | 1454398 |
| 2011-06-08 | 54.37 | 54.74 | 54.01 | 54.42 | 1000582 |
| 2011-06-09 | 54.11 | 54.49 | 53.91 | 54.18 | 1114138 |
| 2011-06-10 | 54.20 | 54.56 | 53.53 | 53.61 | 1353926 |
| 2011-06-13 | 53.60 | 53.88 | 52.79 | 53.26 | 1119736 |
| 2011-06-14 | 53.35 | 54.00 | 53.12 | 53.76 | 1331961 |
| 2011-06-15 | 53.57 | 53.66 | 52.22 | 52.34 | 1521178 |
| 2011-06-16 | 52.19 | 52.63 | 51.68 | 52.40 | 2335896 |
| 2011-06-17 | 52.95 | 52.95 | 52.03 | 52.03 | 1378128 |
| 2011-06-20 | 51.79 | 53.03 | 51.77 | 52.80 | 1217013 |
| 2011-06-21 | 53.12 | 54.80 | 52.87 | 53.67 | 2504156 |
| 2011-06-22 | 53.74 | 54.17 | 53.11 | 53.55 | 2323528 |
| 2011-06-23 | 52.93 | 54.57 | 52.85 | 54.52 | 1496504 |
| 2011-06-24 | 54.67 | 55.10 | 53.85 | 54.45 | 1817664 |
| 2011-06-27 | 54.24 | 55.16 | 54.18 | 54.98 | 1550928 |
| 2011-06-28 | 55.28 | 55.99 | 54.98 | 55.62 | 971463 |
| 2011-06-29 | 55.51 | 56.26 | 55.03 | 56.09 | 1338047 |
| 2011-06-30 | 56.31 | 56.92 | 56.21 | 56.85 | 1612512 |
| 2011-07-01 | 56.64 | 56.89 | 56.25 | 56.75 | 1535789 |
| 2011-07-05 | 56.98 | 57.91 | 56.67 | 57.65 | 2315109 |
| 2011-07-06 | 57.51 | 58.06 | 57.51 | 57.86 | 1543521 |
| 2011-07-07 | 58.22 | 58.40 | 57.86 | 58.08 | 1636196 |
| 2011-07-08 | 57.82 | 58.57 | 57.69 | 58.44 | 1533391 |
| 2011-07-11 | 58.40 | 58.40 | 57.06 | 57.33 | 2359008 |
| 2011-07-12 | 57.38 | 57.94 | 57.26 | 57.35 | 1374747 |
| 2011-07-13 | 57.80 | 58.03 | 57.28 | 57.46 | 1677873 |
| 2011-07-14 | 57.80 | 57.80 | 56.10 | 56.59 | 3453631 |
| 2011-07-15 | 56.71 | 56.98 | 55.27 | 56.58 | 2844773 |
| 2011-07-18 | 57.85 | 61.32 | 57.50 | 61.17 | 6751343 |
| 2011-07-19 | 61.03 | 61.46 | 60.00 | 60.13 | 4049172 |
| 2011-07-20 | 60.28 | 60.40 | 59.08 | 59.57 | 2829286 |
| 2011-07-21 | 59.78 | 60.05 | 59.03 | 59.18 | 1800128 |
| 2011-07-22 | 59.28 | 60.05 | 59.14 | 59.82 | 1333923 |
| 2011-07-25 | 59.44 | 60.49 | 59.25 | 59.66 | 1917745 |
| 2011-07-26 | 59.50 | 59.90 | 58.64 | 58.71 | 1966619 |
| 2011-07-27 | 57.96 | 58.53 | 57.68 | 57.86 | 4748296 |
| 2011-07-28 | 57.90 | 58.40 | 57.61 | 57.96 | 1787030 |
| 2011-07-29 | 57.61 | 57.91 | 57.04 | 57.65 | 1749010 |
| 2011-08-01 | 58.12 | 58.86 | 56.96 | 57.63 | 1910325 |
| 2011-08-02 | 57.18 | 57.85 | 56.90 | 56.93 | 1633152 |
| 2011-08-03 | 56.83 | 57.31 | 56.14 | 56.78 | 3343936 |
| 2011-08-04 | 56.22 | 56.38 | 53.74 | 53.99 | 3607940 |
| 2011-08-05 | 54.04 | 54.33 | 51.06 | 52.45 | 3300243 |
| 2011-08-08 | 50.25 | 50.35 | 48.70 | 48.78 | 4776357 |
| 2011-08-09 | 49.19 | 50.82 | 47.79 | 50.76 | 4634796 |
| 2011-08-10 | 49.61 | 50.84 | 48.58 | 49.56 | 3276135 |
| 2011-08-11 | 50.08 | 53.81 | 49.61 | 53.29 | 3986969 |
| 2011-08-12 | 53.87 | 55.30 | 53.33 | 55.07 | 4797912 |
| 2011-08-15 | 55.26 | 56.89 | 55.26 | 56.73 | 3933754 |
| 2011-08-16 | 55.97 | 57.06 | 55.89 | 56.87 | 3316758 |
| 2011-08-17 | 56.93 | 57.99 | 56.02 | 56.67 | 2918562 |
| 2011-08-18 | 55.25 | 55.30 | 51.39 | 52.22 | 4006506 |
| 2011-08-19 | 51.63 | 53.07 | 50.96 | 51.05 | 2307324 |
| 2011-08-22 | 52.44 | 53.06 | 50.66 | 50.81 | 2614026 |
| 2011-08-23 | 51.05 | 53.15 | 50.40 | 53.05 | 2215376 |
| 2011-08-24 | 52.90 | 53.47 | 51.94 | 52.79 | 1863430 |
| 2011-08-25 | 52.91 | 53.11 | 51.40 | 51.58 | 1249511 |
| 2011-08-26 | 51.35 | 52.95 | 50.85 | 52.90 | 1280497 |
| 2011-08-29 | 53.29 | 54.15 | 53.27 | 53.90 | 1300140 |
| 2011-08-30 | 53.67 | 54.39 | 53.44 | 54.07 | 995267 |
| 2011-08-31 | 54.55 | 55.45 | 54.03 | 54.44 | 1303256 |
| 2011-09-01 | 54.44 | 54.58 | 53.55 | 53.77 | 1298666 |
| 2011-09-02 | 53.03 | 53.49 | 52.50 | 53.06 | 1587163 |
| 2011-09-06 | 51.54 | 52.74 | 51.15 | 52.68 | 1219464 |
| 2011-09-07 | 53.08 | 53.80 | 52.50 | 52.96 | 2017659 |
| 2011-09-08 | 52.92 | 54.08 | 52.80 | 53.11 | 1458564 |
| 2011-09-09 | 52.60 | 53.24 | 51.43 | 51.83 | 1415383 |
| 2011-09-12 | 51.23 | 52.46 | 51.00 | 52.00 | 1351567 |
| 2011-09-13 | 52.26 | 53.02 | 51.81 | 52.76 | 1076233 |
| 2011-09-14 | 53.03 | 56.20 | 52.86 | 55.45 | 3282574 |
| 2011-09-15 | 55.81 | 58.04 | 55.67 | 56.73 | 3860756 |
| 2011-09-16 | 56.83 | 57.98 | 56.83 | 57.66 | 1668640 |
| 2011-09-19 | 56.99 | 57.87 | 55.74 | 57.59 | 1259248 |
| 2011-09-20 | 57.74 | 57.96 | 56.56 | 56.71 | 1376365 |
| 2011-09-21 | 56.85 | 57.53 | 56.31 | 56.36 | 2190351 |
| 2011-09-22 | 55.05 | 55.12 | 51.14 | 52.19 | 4408818 |
| 2011-09-23 | 51.77 | 53.21 | 51.15 | 52.87 | 2206504 |
| 2011-09-26 | 53.00 | 53.49 | 51.29 | 53.41 | 1734217 |
| 2011-09-27 | 54.35 | 55.34 | 53.46 | 54.56 | 3564755 |
| 2011-09-28 | 54.83 | 55.28 | 53.33 | 53.59 | 839324 |
| 2011-09-29 | 54.59 | 55.25 | 51.83 | 53.41 | 1631222 |
| 2011-09-30 | 52.66 | 54.37 | 52.62 | 52.76 | 1925479 |
| 2011-10-03 | 52.35 | 53.11 | 51.14 | 51.70 | 2227595 |
| 2011-10-04 | 51.00 | 53.12 | 50.85 | 53.07 | 1948469 |
| 2011-10-05 | 53.85 | 55.04 | 52.39 | 54.06 | 1894155 |
| 2011-10-06 | 54.24 | 56.61 | 53.74 | 56.45 | 1986166 |
| 2011-10-07 | 56.46 | 56.79 | 55.27 | 56.01 | 1593665 |
| 2011-10-10 | 56.88 | 58.31 | 56.58 | 57.81 | 1291909 |
| 2011-10-11 | 57.65 | 57.65 | 56.53 | 57.00 | 1919484 |
| 2011-10-12 | 57.18 | 57.21 | 56.14 | 56.15 | 2713354 |
| 2011-10-13 | 56.12 | 57.95 | 56.12 | 57.59 | 1313832 |
| 2011-10-14 | 57.93 | 58.97 | 57.65 | 58.89 | 1148426 |
| 2011-10-17 | 58.82 | 59.17 | 57.58 | 58.03 | 2005649 |
| 2011-10-18 | 59.41 | 59.95 | 56.22 | 59.66 | 3550580 |
| 2011-10-19 | 59.15 | 60.00 | 58.68 | 58.86 | 1838253 |
| 2011-10-20 | 58.76 | 59.62 | 58.50 | 59.43 | 1463130 |
| 2011-10-21 | 59.88 | 59.88 | 58.07 | 59.08 | 1455583 |
| 2011-10-24 | 59.18 | 60.27 | 59.18 | 59.59 | 1491347 |
| 2011-10-25 | 59.53 | 60.00 | 57.80 | 57.95 | 2214852 |
| 2011-10-26 | 58.45 | 59.44 | 57.69 | 59.09 | 3334624 |
| 2011-10-27 | 60.26 | 61.60 | 59.85 | 60.17 | 2681936 |
| 2011-10-28 | 60.01 | 60.13 | 58.88 | 59.11 | 1462616 |
| 2011-10-31 | 58.04 | 59.00 | 57.63 | 57.63 | 1497021 |
| 2011-11-01 | 56.40 | 57.15 | 55.35 | 56.56 | 1769015 |
| 2011-11-02 | 56.78 | 58.90 | 56.42 | 58.65 | 2568668 |
| 2011-11-03 | 57.34 | 58.81 | 57.10 | 58.65 | 2373437 |
| 2011-11-04 | 58.64 | 59.21 | 57.67 | 59.08 | 1460611 |
| 2011-11-07 | 58.91 | 58.93 | 57.71 | 58.49 | 877585 |
| 2011-11-08 | 58.81 | 59.50 | 58.46 | 58.83 | 791453 |
| 2011-11-09 | 57.92 | 58.80 | 56.91 | 57.48 | 1740526 |
| 2011-11-10 | 57.87 | 58.20 | 57.11 | 57.82 | 1405083 |
| 2011-11-11 | 58.20 | 58.45 | 57.40 | 58.33 | 1495022 |
| 2011-11-14 | 58.46 | 58.74 | 57.35 | 57.63 | 1301728 |
| 2011-11-15 | 56.91 | 59.08 | 56.91 | 58.89 | 1337655 |
| 2011-11-16 | 58.41 | 58.49 | 56.51 | 56.65 | 1462033 |
| 2011-11-17 | 56.37 | 56.37 | 53.50 | 54.07 | 4311369 |
| 2011-11-18 | 53.99 | 54.32 | 52.94 | 53.92 | 2645904 |
| 2011-11-21 | 53.50 | 53.79 | 52.24 | 52.97 | 1739415 |
| 2011-11-22 | 52.92 | 54.19 | 52.46 | 53.62 | 2273532 |
| 2011-11-23 | 53.13 | 53.91 | 52.51 | 53.68 | 2314771 |
| 2011-11-25 | 53.25 | 54.51 | 53.17 | 53.40 | 1251646 |
| 2011-11-28 | 54.49 | 55.24 | 54.04 | 54.91 | 1572165 |
| 2011-11-29 | 54.73 | 54.95 | 53.38 | 53.58 | 1904350 |
| 2011-11-30 | 54.62 | 55.77 | 54.49 | 55.34 | 1797005 |
| 2011-12-01 | 55.20 | 55.30 | 54.80 | 54.98 | 1487270 |
| 2011-12-02 | 55.43 | 55.61 | 54.56 | 54.64 | 1259786 |
| 2011-12-05 | 55.33 | 56.09 | 54.97 | 55.13 | 1023707 |
| 2011-12-06 | 55.13 | 55.43 | 54.08 | 54.25 | 1418660 |
| 2011-12-07 | 54.03 | 54.24 | 52.85 | 53.66 | 1812352 |
| 2011-12-08 | 53.48 | 54.12 | 52.81 | 52.93 | 1640624 |
| 2011-12-09 | 53.29 | 54.92 | 53.26 | 54.68 | 1519268 |
| 2011-12-12 | 54.00 | 54.00 | 52.83 | 53.56 | 1569202 |
| 2011-12-13 | 53.71 | 54.13 | 52.73 | 52.92 | 1892270 |
| 2011-12-14 | 52.45 | 53.17 | 50.74 | 51.97 | 2242605 |
| 2011-12-15 | 52.29 | 53.01 | 52.20 | 52.72 | 2372789 |
| 2011-12-16 | 53.00 | 54.47 | 52.77 | 54.18 | 3125311 |
| 2011-12-19 | 54.19 | 54.83 | 52.93 | 53.05 | 1500297 |
| 2011-12-20 | 53.75 | 54.73 | 53.75 | 54.61 | 1316745 |
| 2011-12-21 | 54.31 | 54.68 | 51.15 | 52.14 | 4180524 |
| 2011-12-22 | 52.41 | 56.70 | 52.27 | 53.65 | 2402780 |
| 2011-12-23 | 53.96 | 53.96 | 52.95 | 53.32 | 734690 |
| 2011-12-27 | 53.32 | 53.51 | 53.00 | 53.25 | 1071791 |
| 2011-12-28 | 53.30 | 53.50 | 52.47 | 52.69 | 1302796 |
| 2011-12-29 | 53.04 | 53.05 | 52.20 | 52.94 | 884814 |
| 2011-12-30 | 52.83 | 53.00 | 52.49 | 52.54 | 771843 |
| 2012-01-03 | 53.49 | 54.13 | 52.87 | 52.97 | 1557377 |
| 2012-01-04 | 52.58 | 52.90 | 51.72 | 51.73 | 1892769 |
| 2012-01-05 | 51.76 | 52.37 | 51.08 | 52.27 | 1522113 |
| 2012-01-06 | 52.06 | 52.10 | 51.06 | 51.36 | 1667002 |
| 2012-01-09 | 51.55 | 51.89 | 50.64 | 51.33 | 2403838 |
| 2012-01-10 | 51.61 | 52.70 | 51.25 | 52.59 | 2203151 |
| 2012-01-11 | 52.60 | 53.09 | 52.19 | 52.28 | 1472930 |
| 2012-01-12 | 52.57 | 52.89 | 52.13 | 52.33 | 1691209 |
| 2012-01-13 | 52.37 | 52.37 | 50.82 | 50.90 | 4326884 |
| 2012-01-17 | 52.00 | 55.18 | 51.70 | 54.88 | 6797852 |
| 2012-01-18 | 55.16 | 55.49 | 54.29 | 54.69 | 1725508 |
| 2012-01-19 | 54.97 | 55.21 | 54.35 | 54.41 | 1570334 |
| 2012-01-20 | 54.39 | 55.32 | 54.16 | 54.75 | 1911643 |
| 2012-01-23 | 54.88 | 55.97 | 54.59 | 55.83 | 1772920 |
| 2012-01-24 | 55.51 | 56.92 | 55.30 | 56.52 | 2133753 |
| 2012-01-25 | 56.50 | 57.16 | 56.29 | 56.56 | 1772958 |
| 2012-01-26 | 56.95 | 57.07 | 55.16 | 55.63 | 1604170 |
| 2012-01-27 | 55.48 | 56.62 | 55.22 | 56.28 | 1163890 |
| 2012-01-30 | 55.64 | 56.72 | 54.91 | 56.47 | 1054348 |
| 2012-01-31 | 56.61 | 56.61 | 55.58 | 56.29 | 1282937 |
| 2012-02-01 | 57.00 | 58.03 | 56.46 | 57.81 | 2640319 |
| 2012-02-02 | 57.75 | 58.35 | 57.55 | 58.11 | 1350216 |
| 2012-02-03 | 58.50 | 59.22 | 58.42 | 59.11 | 1805237 |
| 2012-02-06 | 58.74 | 58.87 | 57.95 | 58.05 | 1600310 |
| 2012-02-07 | 58.11 | 58.72 | 57.71 | 58.39 | 1075190 |
| 2012-02-08 | 58.16 | 58.54 | 57.19 | 58.09 | 905414 |
| 2012-02-09 | 58.28 | 58.61 | 57.63 | 58.60 | 800502 |
| 2012-02-10 | 58.25 | 58.25 | 56.66 | 57.29 | 1136388 |
| 2012-02-13 | 57.75 | 58.13 | 57.46 | 57.57 | 1267973 |
| 2012-02-14 | 57.07 | 58.56 | 57.04 | 58.56 | 1161563 |
| 2012-02-15 | 58.88 | 58.88 | 57.92 | 58.22 | 1112905 |
| 2012-02-16 | 58.43 | 58.82 | 58.16 | 58.71 | 969503 |
| 2012-02-17 | 58.61 | 58.82 | 57.92 | 58.02 | 1030263 |
| 2012-02-21 | 58.09 | 58.94 | 58.05 | 58.54 | 775239 |
| 2012-02-22 | 58.10 | 59.50 | 57.99 | 58.57 | 2132655 |
| 2012-02-23 | 58.77 | 58.91 | 57.86 | 58.51 | 747151 |
| 2012-02-24 | 58.18 | 58.87 | 58.18 | 58.87 | 828082 |
| 2012-02-27 | 58.07 | 59.00 | 58.00 | 58.94 | 1179588 |
| 2012-02-28 | 58.83 | 58.93 | 58.04 | 58.26 | 1103136 |
| 2012-02-29 | 58.16 | 58.57 | 57.84 | 58.16 | 1973478 |
| 2012-03-01 | 58.31 | 59.22 | 58.30 | 58.96 | 1315640 |
| 2012-03-02 | 59.06 | 59.18 | 58.38 | 58.72 | 1510015 |
| 2012-03-05 | 58.61 | 58.72 | 58.03 | 58.07 | 1363623 |
| 2012-03-06 | 57.52 | 57.89 | 57.40 | 57.77 | 1050339 |
| 2012-03-07 | 57.98 | 59.04 | 57.72 | 58.89 | 1322883 |
| 2012-03-08 | 59.04 | 59.99 | 58.85 | 59.63 | 1309306 |
| 2012-03-09 | 59.70 | 60.19 | 59.38 | 59.78 | 1206688 |
| 2012-03-12 | 59.90 | 60.47 | 59.72 | 60.30 | 948339 |
| 2012-03-13 | 60.72 | 61.55 | 60.57 | 61.55 | 1822357 |
| 2012-03-14 | 61.30 | 61.49 | 60.74 | 61.26 | 971506 |
| 2012-03-15 | 61.20 | 63.26 | 61.07 | 62.90 | 2188045 |
| 2012-03-16 | 62.29 | 62.89 | 61.68 | 61.74 | 2031153 |
| 2012-03-19 | 61.77 | 62.31 | 61.59 | 62.00 | 1419571 |
| 2012-03-20 | 61.85 | 62.07 | 61.38 | 61.93 | 1336717 |
| 2012-03-21 | 61.99 | 62.05 | 61.28 | 61.28 | 1088961 |
| 2012-03-22 | 61.21 | 62.06 | 60.77 | 62.00 | 911455 |
| 2012-03-23 | 62.23 | 62.85 | 62.11 | 62.62 | 999445 |
| 2012-03-26 | 63.00 | 64.07 | 62.81 | 63.95 | 996592 |
| 2012-03-27 | 64.20 | 64.46 | 63.47 | 63.47 | 1354615 |
| 2012-03-28 | 63.99 | 64.68 | 62.78 | 63.26 | 1122648 |
| 2012-03-29 | 63.02 | 63.93 | 63.00 | 63.90 | 1011198 |
| 2012-03-30 | 64.00 | 64.24 | 63.10 | 63.84 | 1078901 |
| 2012-04-02 | 63.81 | 64.76 | 63.47 | 64.52 | 1281900 |
| 2012-04-03 | 64.46 | 64.77 | 64.05 | 64.49 | 1015458 |
| 2012-04-04 | 64.14 | 64.29 | 62.99 | 63.07 | 1276718 |
| 2012-04-05 | 62.69 | 63.51 | 62.56 | 63.08 | 1027046 |
| 2012-04-09 | 62.13 | 62.47 | 61.55 | 61.77 | 1754330 |
| 2012-04-10 | 61.99 | 62.40 | 61.24 | 61.66 | 1753555 |
| 2012-04-11 | 62.08 | 63.52 | 61.85 | 62.46 | 2013701 |
| 2012-04-12 | 62.57 | 62.89 | 62.24 | 62.51 | 1003348 |
| 2012-04-13 | 62.21 | 62.95 | 62.04 | 62.48 | 1054803 |
| 2012-04-16 | 62.57 | 63.08 | 62.06 | 62.93 | 1511131 |
| 2012-04-17 | 63.40 | 64.54 | 63.04 | 64.33 | 1330005 |
| 2012-04-18 | 63.91 | 64.36 | 63.66 | 64.00 | 1486145 |
| 2012-04-19 | 64.12 | 65.00 | 63.77 | 63.86 | 1559490 |
| 2012-04-20 | 64.54 | 64.96 | 63.84 | 64.05 | 1794191 |
| 2012-04-23 | 59.23 | 61.22 | 56.58 | 60.76 | 9369748 |
| 2012-04-24 | 60.77 | 60.91 | 57.90 | 59.80 | 4842636 |
| 2012-04-25 | 60.21 | 60.68 | 59.63 | 59.87 | 2459334 |
| 2012-04-26 | 59.71 | 60.14 | 58.59 | 58.71 | 2212606 |
| 2012-04-27 | 58.73 | 59.55 | 58.59 | 58.99 | 2538705 |
| 2012-04-30 | 59.05 | 59.19 | 57.64 | 58.13 | 2290711 |
| 2012-05-01 | 57.92 | 58.52 | 57.75 | 58.21 | 1565210 |
| 2012-05-02 | 57.72 | 58.90 | 57.72 | 58.53 | 1735183 |
| 2012-05-03 | 58.33 | 58.57 | 56.74 | 56.83 | 2484735 |
| 2012-05-04 | 56.45 | 56.54 | 55.15 | 55.17 | 2407067 |
| 2012-05-07 | 55.11 | 55.65 | 54.51 | 55.46 | 1931983 |
| 2012-05-08 | 55.20 | 55.52 | 54.16 | 55.40 | 2218344 |
| 2012-05-09 | 54.77 | 56.05 | 54.75 | 55.95 | 2353282 |
| 2012-05-10 | 56.03 | 56.31 | 53.48 | 53.61 | 2875494 |
| 2012-05-11 | 53.45 | 54.34 | 53.39 | 53.48 | 2013981 |
| 2012-05-14 | 52.90 | 53.42 | 52.55 | 52.74 | 2004608 |
| 2012-05-15 | 52.69 | 54.10 | 52.54 | 53.42 | 2749030 |
| 2012-05-16 | 53.88 | 54.41 | 53.31 | 53.79 | 2436105 |
| 2012-05-17 | 53.62 | 54.05 | 53.50 | 53.58 | 2493358 |
| 2012-05-18 | 53.86 | 53.89 | 52.52 | 53.09 | 2610480 |
| 2012-05-21 | 52.63 | 54.34 | 52.07 | 54.09 | 2255727 |
| 2012-05-22 | 54.09 | 55.12 | 53.92 | 54.41 | 1739719 |
| 2012-05-23 | 53.76 | 54.69 | 53.12 | 54.54 | 1186417 |
| 2012-05-24 | 54.54 | 54.64 | 52.16 | 52.30 | 3089302 |
| 2012-05-25 | 52.44 | 52.76 | 51.93 | 52.26 | 1769138 |
| 2012-05-29 | 52.88 | 52.96 | 52.19 | 52.59 | 2027961 |
| 2012-05-30 | 51.95 | 52.37 | 51.37 | 51.50 | 1817397 |
| 2012-05-31 | 51.33 | 51.70 | 50.55 | 51.24 | 2643669 |
| 2012-06-01 | 51.09 | 51.48 | 50.15 | 50.46 | 2392538 |
| 2012-06-04 | 50.53 | 51.22 | 50.42 | 51.17 | 2518508 |
| 2012-06-05 | 50.77 | 51.99 | 50.77 | 51.92 | 2090572 |
| 2012-06-06 | 52.11 | 53.30 | 51.74 | 53.23 | 2405632 |
| 2012-06-07 | 53.75 | 54.05 | 53.17 | 53.78 | 2457236 |
| 2012-06-08 | 53.41 | 53.80 | 53.33 | 53.67 | 1155077 |
| 2012-06-11 | 53.83 | 54.15 | 53.15 | 53.31 | 1394593 |
| 2012-06-12 | 53.60 | 54.03 | 53.18 | 53.64 | 1144388 |
| 2012-06-13 | 53.55 | 53.55 | 51.59 | 51.81 | 2254484 |
| 2012-06-14 | 51.54 | 51.61 | 50.70 | 51.22 | 2358988 |
| 2012-06-15 | 51.30 | 51.34 | 50.04 | 50.39 | 3741097 |
| 2012-06-18 | 50.49 | 50.50 | 48.99 | 49.16 | 4796297 |
| 2012-06-19 | 49.32 | 49.41 | 48.06 | 48.64 | 4495560 |
| 2012-06-20 | 48.83 | 51.06 | 48.36 | 50.55 | 4162471 |
| 2012-06-21 | 50.33 | 50.66 | 49.09 | 49.16 | 1837888 |
| 2012-06-22 | 49.28 | 49.89 | 49.00 | 49.47 | 1258227 |
| 2012-06-25 | 48.86 | 48.98 | 48.25 | 48.85 | 1706846 |
| 2012-06-26 | 48.97 | 49.49 | 48.57 | 49.07 | 1209233 |
| 2012-06-27 | 49.37 | 49.74 | 49.04 | 49.36 | 829419 |
| 2012-06-28 | 49.18 | 49.30 | 46.94 | 47.48 | 2020167 |
| 2012-06-29 | 48.32 | 49.59 | 48.17 | 49.59 | 2161578 |
| 2012-07-02 | 49.50 | 49.58 | 48.08 | 48.46 | 1595192 |
| 2012-07-03 | 48.30 | 49.83 | 47.95 | 49.53 | 2340161 |
| 2012-07-05 | 49.61 | 50.47 | 49.37 | 50.25 | 1954120 |
| 2012-07-06 | 50.00 | 50.00 | 47.07 | 47.27 | 2346332 |
| 2012-07-09 | 47.29 | 47.44 | 44.56 | 44.96 | 4514824 |
| 2012-07-10 | 45.14 | 45.48 | 44.04 | 44.28 | 3455267 |
| 2012-07-11 | 44.48 | 45.45 | 44.16 | 44.68 | 2621036 |
| 2012-07-12 | 44.52 | 44.68 | 43.18 | 44.29 | 3310949 |
| 2012-07-13 | 44.76 | 46.10 | 44.33 | 46.04 | 3740548 |
| 2012-07-16 | 45.68 | 46.35 | 45.11 | 45.30 | 3668975 |
| 2012-07-17 | 45.90 | 46.22 | 45.32 | 45.62 | 3308259 |
| 2012-07-18 | 46.24 | 50.45 | 46.00 | 48.75 | 7644638 |
| 2012-07-19 | 49.30 | 50.24 | 49.12 | 49.93 | 3275145 |
| 2012-07-20 | 49.53 | 50.08 | 49.37 | 49.38 | 3035075 |
| 2012-07-23 | 48.45 | 48.81 | 47.13 | 47.87 | 2624044 |
| 2012-07-24 | 47.87 | 47.97 | 46.91 | 47.27 | 2207245 |
| 2012-07-25 | 47.17 | 48.28 | 47.08 | 47.57 | 2481080 |
| 2012-07-26 | 48.46 | 49.52 | 48.43 | 49.30 | 2278239 |
| 2012-07-27 | 49.43 | 50.46 | 48.99 | 50.32 | 1682729 |
| 2012-07-30 | 50.16 | 50.17 | 47.78 | 48.32 | 2858777 |
| 2012-07-31 | 48.33 | 49.16 | 48.20 | 48.57 | 1733744 |
| 2012-08-01 | 48.19 | 48.40 | 47.59 | 48.01 | 1584686 |
| 2012-08-02 | 47.50 | 48.77 | 47.50 | 48.21 | 1920075 |
| 2012-08-03 | 49.26 | 49.99 | 49.13 | 49.39 | 2306505 |
| 2012-08-06 | 49.18 | 50.20 | 49.18 | 49.58 | 1679119 |
| 2012-08-07 | 49.23 | 50.68 | 49.17 | 50.34 | 2518383 |
| 2012-08-08 | 50.33 | 51.88 | 50.20 | 50.91 | 2522692 |
| 2012-08-09 | 50.85 | 51.34 | 50.50 | 50.65 | 1378346 |
| 2012-08-10 | 50.30 | 51.86 | 50.27 | 51.79 | 1454795 |
| 2012-08-13 | 51.80 | 51.80 | 50.10 | 50.71 | 1682180 |
| 2012-08-14 | 50.94 | 50.94 | 47.86 | 47.94 | 3532683 |
| 2012-08-15 | 48.16 | 48.81 | 47.70 | 48.55 | 2591562 |
| 2012-08-16 | 48.92 | 51.06 | 48.85 | 50.50 | 2542026 |
| 2012-08-17 | 50.80 | 51.54 | 50.71 | 51.06 | 3168338 |
| 2012-08-20 | 51.00 | 51.37 | 50.12 | 50.62 | 1800171 |
| 2012-08-21 | 50.76 | 51.27 | 50.16 | 50.48 | 1775489 |
| 2012-08-22 | 50.57 | 50.90 | 50.04 | 50.25 | 1192571 |
| 2012-08-23 | 50.20 | 50.39 | 49.35 | 49.58 | 1611738 |
| 2012-08-24 | 49.64 | 49.98 | 48.99 | 49.32 | 1616959 |
| 2012-08-27 | 49.34 | 49.55 | 48.31 | 48.37 | 2177241 |
| 2012-08-28 | 48.47 | 48.72 | 47.76 | 47.99 | 1747392 |
| 2012-08-29 | 47.99 | 48.20 | 47.46 | 47.72 | 1702929 |
| 2012-08-30 | 47.33 | 47.52 | 45.85 | 45.93 | 4251493 |
| 2012-08-31 | 46.23 | 46.93 | 45.45 | 46.09 | 3101121 |
| 2012-09-04 | 45.86 | 46.56 | 44.77 | 45.90 | 3735683 |
| 2012-09-05 | 45.80 | 47.00 | 45.80 | 46.88 | 2358562 |
| 2012-09-06 | 47.14 | 48.89 | 47.08 | 48.51 | 3539449 |
| 2012-09-07 | 48.58 | 49.09 | 47.94 | 48.26 | 1457511 |
| 2012-09-10 | 48.03 | 48.25 | 47.36 | 47.46 | 1913594 |
| 2012-09-11 | 47.36 | 48.20 | 47.31 | 47.96 | 1609211 |
| 2012-09-12 | 48.24 | 48.61 | 47.92 | 48.01 | 1725430 |
| 2012-09-13 | 47.94 | 48.76 | 47.79 | 48.66 | 1922048 |
| 2012-09-14 | 48.67 | 49.32 | 47.32 | 47.51 | 5227615 |
| 2012-09-17 | 47.55 | 47.61 | 47.00 | 47.31 | 1684848 |
| 2012-09-18 | 47.40 | 47.42 | 46.73 | 46.89 | 1796629 |
| 2012-09-19 | 46.76 | 47.00 | 46.20 | 46.72 | 1784640 |
| 2012-09-20 | 46.68 | 47.16 | 46.38 | 46.96 | 1945089 |
| 2012-09-21 | 47.08 | 47.86 | 46.32 | 46.68 | 4089885 |
| 2012-09-24 | 46.48 | 47.63 | 46.15 | 47.32 | 1663069 |
| 2012-09-25 | 47.42 | 48.41 | 47.27 | 48.12 | 2712203 |
| 2012-09-26 | 47.84 | 48.17 | 47.12 | 47.51 | 2066763 |
| 2012-09-27 | 47.71 | 49.22 | 47.50 | 48.69 | 2679851 |
| 2012-09-28 | 48.35 | 48.75 | 48.04 | 48.16 | 1638623 |
| 2012-10-01 | 47.68 | 48.37 | 46.37 | 46.72 | 3589852 |
| 2012-10-02 | 47.02 | 47.62 | 46.24 | 46.92 | 1811466 |
| 2012-10-03 | 46.84 | 47.36 | 46.05 | 46.43 | 2385003 |
| 2012-10-04 | 46.43 | 46.76 | 45.04 | 46.63 | 3104828 |
| 2012-10-05 | 47.06 | 47.77 | 46.36 | 46.72 | 1372251 |
| 2012-10-08 | 46.40 | 47.30 | 46.05 | 46.66 | 1581865 |
| 2012-10-09 | 46.58 | 46.87 | 45.66 | 46.11 | 1958385 |
| 2012-10-10 | 46.12 | 46.42 | 45.49 | 45.61 | 1466787 |
| 2012-10-11 | 45.04 | 46.02 | 45.03 | 45.43 | 1440703 |
| 2012-10-12 | 45.39 | 46.06 | 45.29 | 46.05 | 1363698 |
| 2012-10-15 | 46.36 | 46.69 | 45.37 | 46.54 | 2097891 |
| 2012-10-16 | 46.58 | 47.77 | 46.18 | 47.42 | 2818766 |
| 2012-10-17 | 44.44 | 44.45 | 40.92 | 41.15 | 17505612 |
| 2012-10-18 | 40.61 | 41.68 | 40.60 | 41.42 | 6917595 |
| 2012-10-19 | 41.45 | 41.90 | 40.80 | 41.72 | 5218097 |
| 2012-10-22 | 41.79 | 42.56 | 41.70 | 42.22 | 5189740 |
| 2012-10-23 | 42.51 | 43.49 | 42.31 | 42.85 | 6498478 |
| 2012-10-24 | 43.85 | 44.18 | 43.32 | 44.08 | 5752517 |
| 2012-10-25 | 44.46 | 45.36 | 44.03 | 45.30 | 4400279 |
| 2012-10-26 | 44.77 | 45.09 | 43.91 | 44.27 | 3167514 |
| 2012-10-31 | 44.55 | 44.66 | 44.00 | 44.52 | 1901407 |
| 2012-11-01 | 44.65 | 45.60 | 44.60 | 45.46 | 1801412 |
| 2012-11-02 | 45.73 | 45.78 | 44.84 | 44.90 | 1495739 |
| 2012-11-05 | 44.64 | 44.99 | 44.39 | 44.60 | 1419496 |
| 2012-11-06 | 44.82 | 45.48 | 44.55 | 45.28 | 1955799 |
| 2012-11-07 | 44.93 | 45.48 | 44.30 | 44.32 | 2252000 |
| 2012-11-08 | 44.50 | 44.76 | 43.92 | 44.11 | 2858026 |
| 2012-11-09 | 43.72 | 44.60 | 43.52 | 44.34 | 3003548 |
| 2012-11-12 | 44.62 | 44.68 | 44.20 | 44.59 | 1760888 |
| 2012-11-13 | 44.41 | 44.83 | 43.98 | 44.27 | 1555905 |
| 2012-11-14 | 44.34 | 44.74 | 44.12 | 44.23 | 1804793 |
| 2012-11-15 | 44.11 | 44.32 | 43.73 | 44.04 | 1472593 |
| 2012-11-16 | 44.08 | 44.42 | 42.91 | 43.67 | 4239304 |
| 2012-11-19 | 44.26 | 44.94 | 44.07 | 44.86 | 1872368 |
| 2012-11-20 | 44.59 | 45.49 | 44.52 | 45.22 | 1860499 |
| 2012-11-21 | 45.08 | 45.60 | 45.08 | 45.50 | 1269530 |
| 2012-11-23 | 45.74 | 46.36 | 45.64 | 46.01 | 743951 |
| 2012-11-26 | 45.79 | 46.30 | 45.70 | 46.13 | 1171748 |
| 2012-11-27 | 46.26 | 46.54 | 45.41 | 45.51 | 2383158 |
| 2012-11-28 | 45.44 | 45.82 | 45.08 | 45.82 | 970662 |
| 2012-11-29 | 46.13 | 46.69 | 45.51 | 45.59 | 1301633 |
| 2012-11-30 | 45.67 | 46.23 | 45.46 | 46.17 | 1238401 |
| 2012-12-03 | 46.28 | 46.41 | 45.58 | 45.84 | 1834119 |
| 2012-12-04 | 45.47 | 46.17 | 45.10 | 45.16 | 1864822 |
| 2012-12-05 | 45.11 | 45.39 | 44.44 | 44.71 | 2133984 |
| 2012-12-06 | 44.73 | 45.08 | 44.61 | 45.04 | 2247950 |
| 2012-12-07 | 45.43 | 46.47 | 45.18 | 46.33 | 3264052 |
| 2012-12-10 | 46.20 | 46.91 | 46.11 | 46.37 | 1934406 |
| 2012-12-11 | 46.27 | 46.92 | 46.12 | 46.73 | 1459661 |
| 2012-12-12 | 46.86 | 47.29 | 46.28 | 46.41 | 1065634 |
| 2012-12-13 | 46.38 | 46.93 | 46.13 | 46.53 | 1331610 |
| 2012-12-14 | 46.37 | 47.18 | 46.28 | 46.74 | 1385899 |
| 2012-12-17 | 46.68 | 46.74 | 46.27 | 46.43 | 1097800 |
| 2012-12-18 | 46.65 | 47.37 | 46.48 | 47.13 | 1240321 |
| 2012-12-19 | 47.51 | 48.75 | 47.35 | 47.72 | 2249408 |
| 2012-12-20 | 47.88 | 48.62 | 47.31 | 48.03 | 1596100 |
| 2012-12-21 | 47.00 | 48.08 | 46.84 | 47.55 | 1457593 |
| 2012-12-24 | 47.19 | 47.76 | 47.09 | 47.52 | 376951 |
| 2012-12-26 | 47.47 | 47.77 | 47.15 | 47.43 | 654328 |
| 2012-12-27 | 47.42 | 47.64 | 47.12 | 47.26 | 1015850 |
| 2012-12-28 | 46.92 | 47.39 | 46.92 | 47.07 | 671542 |
| 2012-12-31 | 46.89 | 47.92 | 46.59 | 47.64 | 1460505 |
| 2013-01-02 | 48.54 | 49.66 | 48.54 | 49.24 | 1528842 |
| 2013-01-03 | 49.08 | 49.38 | 45.75 | 47.18 | 5226693 |
| 2013-01-04 | 47.34 | 47.39 | 46.50 | 46.84 | 2550267 |
| 2013-01-07 | 46.75 | 47.40 | 46.71 | 47.20 | 2269348 |
| 2013-01-08 | 47.50 | 48.48 | 47.40 | 48.22 | 2129637 |
| 2013-01-09 | 48.33 | 49.20 | 48.20 | 48.89 | 1879978 |
| 2013-01-10 | 49.16 | 49.40 | 48.91 | 49.29 | 1731133 |
| 2013-01-11 | 49.25 | 49.40 | 48.40 | 48.46 | 2961579 |
| 2013-01-14 | 48.44 | 48.55 | 47.87 | 48.15 | 2050642 |
| 2013-01-15 | 48.03 | 48.52 | 47.96 | 48.29 | 2539930 |
| 2013-01-16 | 48.35 | 49.32 | 48.25 | 49.18 | 1708501 |
| 2013-01-17 | 49.35 | 49.57 | 48.82 | 49.17 | 2273615 |
| 2013-01-18 | 49.20 | 49.32 | 48.05 | 48.12 | 2603650 |
| 2013-01-22 | 48.40 | 48.46 | 47.64 | 47.97 | 5009384 |
| 2013-01-23 | 45.99 | 49.22 | 45.86 | 48.66 | 6329037 |
| 2013-01-24 | 48.28 | 49.63 | 48.25 | 49.01 | 2719593 |
| 2013-01-25 | 49.01 | 49.35 | 48.75 | 49.34 | 1950524 |
| 2013-01-28 | 49.42 | 50.02 | 49.34 | 49.34 | 1476674 |
| 2013-01-29 | 49.39 | 49.43 | 48.60 | 48.76 | 1898937 |
| 2013-01-30 | 48.94 | 49.16 | 48.30 | 48.54 | 1802407 |
| 2013-01-31 | 48.92 | 50.05 | 48.74 | 50.00 | 2814926 |
| 2013-02-01 | 50.00 | 51.91 | 49.93 | 50.98 | 3159299 |
| 2013-02-04 | 50.87 | 51.07 | 50.15 | 50.23 | 1390117 |
| 2013-02-05 | 50.30 | 50.98 | 50.13 | 50.81 | 1211066 |
| 2013-02-06 | 50.40 | 51.28 | 50.30 | 51.05 | 1452575 |
| 2013-02-07 | 51.27 | 51.51 | 50.21 | 50.79 | 1472537 |
| 2013-02-08 | 50.97 | 51.81 | 50.92 | 51.66 | 1104494 |
| 2013-02-11 | 51.47 | 51.79 | 51.01 | 51.07 | 971025 |
| 2013-02-12 | 51.01 | 51.80 | 51.00 | 51.77 | 1502831 |
| 2013-02-13 | 51.80 | 52.12 | 51.11 | 51.43 | 1411830 |
| 2013-02-14 | 51.43 | 51.61 | 50.97 | 51.27 | 1471451 |
| 2013-02-15 | 51.21 | 51.78 | 51.11 | 51.36 | 2054928 |
| 2013-02-19 | 51.54 | 51.97 | 51.35 | 51.88 | 1116117 |
| 2013-02-20 | 51.48 | 52.50 | 51.44 | 51.65 | 1486066 |
| 2013-02-21 | 51.31 | 51.78 | 50.93 | 51.01 | 2071524 |
| 2013-02-22 | 51.54 | 52.29 | 51.23 | 52.23 | 1525644 |
| 2013-02-25 | 52.35 | 52.76 | 51.84 | 51.94 | 1697209 |
| 2013-02-26 | 52.04 | 52.64 | 51.62 | 52.04 | 1949533 |
| 2013-02-27 | 51.76 | 52.90 | 51.70 | 52.72 | 1333687 |
| 2013-02-28 | 52.94 | 53.02 | 52.49 | 52.51 | 1563446 |
| 2013-03-01 | 52.47 | 52.47 | 51.65 | 51.84 | 1794766 |
| 2013-03-04 | 51.75 | 51.94 | 51.49 | 51.60 | 1734491 |
| 2013-03-05 | 51.80 | 51.93 | 51.47 | 51.75 | 2505594 |
| 2013-03-06 | 52.18 | 52.25 | 51.68 | 51.74 | 1498828 |
| 2013-03-07 | 51.89 | 52.01 | 51.18 | 51.25 | 2281094 |
| 2013-03-08 | 52.22 | 52.38 | 51.00 | 51.23 | 1935467 |
| 2013-03-11 | 51.04 | 51.57 | 50.82 | 50.93 | 1697008 |
| 2013-03-12 | 50.85 | 51.20 | 50.41 | 50.91 | 1318092 |
| 2013-03-13 | 50.89 | 51.20 | 50.57 | 50.87 | 789716 |
| 2013-03-14 | 51.08 | 51.64 | 50.38 | 50.43 | 2159673 |
| 2013-03-15 | 50.46 | 50.67 | 49.64 | 50.10 | 2415011 |
| 2013-03-18 | 49.85 | 49.97 | 49.23 | 49.57 | 1192551 |
| 2013-03-19 | 49.64 | 50.17 | 48.93 | 49.11 | 3179045 |
| 2013-03-20 | 49.38 | 49.91 | 49.32 | 49.66 | 1311414 |
| 2013-03-21 | 49.08 | 49.88 | 48.92 | 49.45 | 1505913 |
| 2013-03-22 | 49.77 | 49.85 | 48.64 | 48.89 | 2259291 |
| 2013-03-25 | 48.15 | 48.40 | 46.45 | 47.17 | 5811856 |
| 2013-03-26 | 47.34 | 47.66 | 46.41 | 46.50 | 3291139 |
| 2013-03-27 | 46.48 | 47.35 | 46.33 | 47.24 | 2961667 |
| 2013-03-28 | 46.98 | 47.20 | 46.77 | 46.99 | 2303012 |
| 2013-04-01 | 46.89 | 47.16 | 46.11 | 46.22 | 2065961 |
| 2013-04-02 | 46.52 | 46.59 | 45.50 | 45.70 | 2940008 |
| 2013-04-03 | 45.73 | 46.09 | 44.83 | 45.26 | 3479698 |
| 2013-04-04 | 45.22 | 45.97 | 45.16 | 45.63 | 2400992 |
| 2013-04-05 | 45.00 | 46.49 | 44.41 | 46.26 | 3297555 |
| 2013-04-08 | 46.10 | 46.39 | 45.48 | 46.22 | 2127272 |
| 2013-04-09 | 46.59 | 48.47 | 46.59 | 47.49 | 4220590 |
| 2013-04-10 | 47.69 | 48.08 | 47.54 | 47.56 | 1767935 |
| 2013-04-11 | 46.97 | 48.02 | 46.92 | 47.29 | 1971858 |
| 2013-04-12 | 47.38 | 47.38 | 46.38 | 46.55 | 2481998 |
| 2013-04-15 | 46.23 | 46.49 | 45.66 | 45.74 | 1719753 |
| 2013-04-16 | 46.04 | 46.06 | 45.63 | 45.95 | 1245708 |
| 2013-04-17 | 45.66 | 45.93 | 45.26 | 45.50 | 1121753 |
| 2013-04-18 | 45.58 | 45.96 | 44.96 | 45.41 | 1612167 |
| 2013-04-19 | 45.27 | 45.53 | 44.75 | 45.29 | 2019441 |
| 2013-04-22 | 46.49 | 46.67 | 44.85 | 45.59 | 5416251 |
| 2013-04-23 | 45.21 | 45.61 | 45.05 | 45.20 | 3225871 |
| 2013-04-24 | 45.35 | 45.40 | 44.69 | 44.82 | 2648715 |
| 2013-04-25 | 45.00 | 45.44 | 44.75 | 45.17 | 5202756 |
| 2013-04-26 | 45.34 | 45.34 | 44.98 | 45.10 | 2149467 |
| 2013-04-29 | 45.13 | 45.74 | 45.12 | 45.61 | 2296394 |
| 2013-04-30 | 45.47 | 46.67 | 45.47 | 46.62 | 2773479 |
| 2013-05-01 | 46.59 | 46.91 | 46.39 | 46.55 | 1675203 |
| 2013-05-02 | 46.52 | 46.97 | 46.39 | 46.88 | 1317819 |
| 2013-05-03 | 47.41 | 47.51 | 47.07 | 47.28 | 1229412 |
| 2013-05-06 | 47.47 | 47.60 | 47.10 | 47.50 | 1276972 |
| 2013-05-07 | 47.40 | 47.68 | 47.19 | 47.62 | 1626722 |
| 2013-05-08 | 47.35 | 48.08 | 47.18 | 47.88 | 1676121 |
| 2013-05-09 | 47.94 | 48.04 | 47.44 | 47.97 | 1182468 |
| 2013-05-10 | 47.96 | 48.46 | 47.88 | 48.40 | 2018739 |
| 2013-05-13 | 48.24 | 48.50 | 47.79 | 47.97 | 1662041 |
| 2013-05-14 | 47.88 | 49.33 | 47.77 | 49.24 | 3336045 |
| 2013-05-15 | 48.91 | 49.28 | 48.73 | 49.08 | 1705888 |
| 2013-05-16 | 49.13 | 49.86 | 49.13 | 49.39 | 1592906 |
| 2013-05-17 | 49.53 | 50.47 | 49.15 | 50.38 | 2926921 |
| 2013-05-20 | 50.26 | 50.87 | 50.01 | 50.79 | 2137593 |
| 2013-05-21 | 50.57 | 51.61 | 50.57 | 51.43 | 2362094 |
| 2013-05-22 | 51.48 | 51.55 | 50.37 | 50.67 | 1885369 |
| 2013-05-23 | 50.49 | 50.49 | 49.66 | 49.90 | 1697768 |
| 2013-05-24 | 49.89 | 49.89 | 48.60 | 49.26 | 1210927 |
| 2013-05-28 | 49.74 | 50.00 | 49.19 | 49.40 | 1272518 |
| 2013-05-29 | 49.38 | 50.06 | 48.92 | 49.92 | 1038555 |
| 2013-05-30 | 49.81 | 51.04 | 49.74 | 50.93 | 1219490 |
| 2013-05-31 | 50.00 | 50.54 | 49.79 | 50.08 | 1325392 |
| 2013-06-03 | 49.77 | 49.97 | 49.53 | 49.79 | 1130450 |
| 2013-06-04 | 49.70 | 49.77 | 48.96 | 48.99 | 1658035 |
| 2013-06-05 | 49.12 | 49.60 | 48.97 | 49.13 | 657195 |
| 2013-06-06 | 49.27 | 49.39 | 48.73 | 49.12 | 1535648 |
| 2013-06-07 | 49.57 | 51.01 | 49.30 | 50.91 | 1939827 |
| 2013-06-10 | 50.77 | 50.97 | 50.19 | 50.51 | 1489035 |
| 2013-06-11 | 49.97 | 50.19 | 49.19 | 49.32 | 1127075 |
| 2013-06-12 | 49.76 | 49.90 | 48.98 | 49.16 | 911653 |
| 2013-06-13 | 49.00 | 49.35 | 48.00 | 48.69 | 1857122 |
| 2013-06-14 | 48.76 | 49.10 | 48.38 | 48.48 | 683370 |
| 2013-06-17 | 48.84 | 49.70 | 48.78 | 49.53 | 1247629 |
| 2013-06-18 | 49.81 | 49.99 | 49.15 | 49.78 | 1121236 |
| 2013-06-19 | 49.65 | 49.88 | 49.22 | 49.23 | 1133233 |
| 2013-06-20 | 48.87 | 49.46 | 48.77 | 49.05 | 1163074 |
| 2013-06-21 | 49.10 | 49.50 | 48.57 | 49.19 | 2276251 |
| 2013-06-24 | 49.00 | 49.76 | 48.68 | 49.30 | 1508115 |
| 2013-06-25 | 49.39 | 49.71 | 48.69 | 49.50 | 1057340 |
| 2013-06-26 | 49.87 | 50.92 | 49.70 | 50.68 | 1224663 |
| 2013-06-27 | 50.91 | 51.16 | 50.50 | 50.56 | 1435896 |
| 2013-06-28 | 50.13 | 50.75 | 49.34 | 49.68 | 1891067 |
| 2013-07-01 | 49.81 | 50.67 | 49.67 | 50.27 | 1024119 |
| 2013-07-02 | 50.14 | 50.58 | 49.69 | 49.78 | 1257161 |
| 2013-07-03 | 49.21 | 50.19 | 48.83 | 50.01 | 1163602 |
| 2013-07-05 | 50.08 | 52.23 | 50.01 | 51.45 | 1674620 |
| 2013-07-08 | 51.72 | 51.77 | 50.66 | 50.90 | 1416764 |
| 2013-07-09 | 50.92 | 51.87 | 50.92 | 51.83 | 1312290 |
| 2013-07-10 | 51.83 | 52.85 | 51.77 | 52.52 | 1851083 |
| 2013-07-11 | 52.78 | 54.23 | 52.70 | 54.15 | 2283673 |
| 2013-07-12 | 54.00 | 54.58 | 53.79 | 54.15 | 1506451 |
| 2013-07-15 | 53.94 | 53.99 | 53.38 | 53.76 | 968090 |
| 2013-07-16 | 53.87 | 53.96 | 53.44 | 53.51 | 1761733 |
| 2013-07-17 | 53.42 | 54.28 | 53.35 | 53.50 | 1588252 |
| 2013-07-18 | 55.01 | 57.11 | 54.55 | 56.40 | 4237764 |
| 2013-07-19 | 56.11 | 57.09 | 56.11 | 56.44 | 1931968 |
| 2013-07-22 | 56.62 | 56.62 | 54.78 | 55.12 | 2845200 |
| 2013-07-23 | 55.00 | 55.38 | 53.76 | 53.83 | 2685049 |
| 2013-07-24 | 54.23 | 55.20 | 53.85 | 55.15 | 1818465 |
| 2013-07-25 | 54.83 | 55.87 | 54.67 | 55.86 | 1842763 |
| 2013-07-26 | 55.30 | 56.50 | 54.81 | 56.48 | 2368599 |
| 2013-07-29 | 56.19 | 56.86 | 55.89 | 56.66 | 1978187 |
| 2013-07-30 | 56.26 | 56.79 | 56.08 | 56.44 | 1738043 |
| 2013-07-31 | 56.57 | 57.29 | 56.24 | 56.32 | 2125913 |
| 2013-08-01 | 56.92 | 57.64 | 56.27 | 57.52 | 1910122 |
| 2013-08-02 | 57.84 | 58.73 | 57.55 | 58.64 | 2148907 |
| 2013-08-05 | 58.36 | 59.49 | 58.10 | 59.19 | 2124056 |
| 2013-08-06 | 58.94 | 59.10 | 57.98 | 58.89 | 1718047 |
| 2013-08-07 | 58.44 | 58.80 | 57.47 | 57.90 | 1782101 |
| 2013-08-08 | 58.25 | 58.87 | 57.90 | 58.52 | 1092970 |
| 2013-08-09 | 58.51 | 58.90 | 58.29 | 58.65 | 771795 |
| 2013-08-12 | 58.50 | 58.95 | 58.33 | 58.87 | 554619 |
| 2013-08-13 | 58.69 | 59.16 | 58.36 | 58.78 | 758007 |
| 2013-08-14 | 58.70 | 58.84 | 57.69 | 57.72 | 1110440 |
| 2013-08-15 | 57.14 | 57.68 | 56.69 | 56.84 | 1328975 |
| 2013-08-16 | 56.83 | 56.87 | 56.22 | 56.53 | 1136294 |
| 2013-08-19 | 56.57 | 57.37 | 56.45 | 56.45 | 682155 |
| 2013-08-20 | 56.32 | 57.17 | 55.96 | 56.70 | 612721 |
| 2013-08-21 | 56.48 | 57.17 | 56.20 | 56.36 | 696017 |
| 2013-08-22 | 56.83 | 57.63 | 56.57 | 57.26 | 465022 |
| 2013-08-23 | 57.31 | 57.85 | 57.16 | 57.72 | 671535 |
| 2013-08-26 | 57.65 | 57.67 | 56.76 | 56.89 | 573537 |
| 2013-08-27 | 56.44 | 56.56 | 55.42 | 55.50 | 1103242 |
| 2013-08-28 | 55.50 | 56.28 | 55.38 | 55.92 | 586056 |
| 2013-08-29 | 55.90 | 56.67 | 55.66 | 56.42 | 361145 |
| 2013-08-30 | 56.58 | 56.63 | 55.74 | 56.07 | 455158 |
| 2013-09-03 | 56.50 | 56.94 | 56.05 | 56.33 | 476829 |
| 2013-09-04 | 56.33 | 56.84 | 56.00 | 56.64 | 537331 |
| 2013-09-05 | 56.60 | 57.14 | 56.30 | 56.88 | 389362 |
| 2013-09-06 | 57.17 | 57.69 | 56.28 | 56.30 | 888923 |
| 2013-09-09 | 56.47 | 57.47 | 56.47 | 56.89 | 1141668 |
| 2013-09-10 | 57.09 | 58.67 | 57.09 | 58.45 | 996510 |
| 2013-09-11 | 58.76 | 58.92 | 58.13 | 58.37 | 609260 |
| 2013-09-12 | 58.33 | 58.33 | 57.61 | 57.78 | 653317 |
| 2013-09-13 | 58.09 | 58.19 | 57.46 | 57.98 | 789461 |
| 2013-09-16 | 58.28 | 58.95 | 57.95 | 58.21 | 985989 |
| 2013-09-17 | 58.40 | 58.81 | 58.10 | 58.54 | 634619 |
| 2013-09-18 | 58.59 | 58.71 | 57.85 | 58.05 | 860575 |
| 2013-09-19 | 58.37 | 58.39 | 57.63 | 57.67 | 1254190 |
| 2013-09-20 | 57.90 | 58.69 | 57.67 | 58.56 | 1439027 |
| 2013-09-23 | 58.33 | 58.65 | 57.65 | 57.74 | 643691 |
| 2013-09-24 | 57.71 | 57.72 | 56.83 | 57.00 | 738301 |
| 2013-09-25 | 57.24 | 57.24 | 56.38 | 56.44 | 841508 |
| 2013-09-26 | 56.49 | 57.08 | 56.35 | 56.71 | 619321 |
| 2013-09-27 | 56.31 | 56.88 | 56.26 | 56.49 | 654440 |
| 2013-09-30 | 56.35 | 56.78 | 56.03 | 56.56 | 703059 |
| 2013-10-01 | 56.67 | 57.47 | 56.27 | 57.31 | 869986 |
| 2013-10-02 | 56.88 | 57.60 | 56.44 | 57.34 | 1021110 |
| 2013-10-03 | 57.34 | 57.34 | 56.02 | 56.78 | 1277019 |
| 2013-10-04 | 56.79 | 57.91 | 56.52 | 57.62 | 966799 |
| 2013-10-07 | 56.93 | 57.34 | 56.54 | 56.57 | 592205 |
| 2013-10-08 | 56.94 | 57.38 | 55.96 | 56.24 | 968760 |
| 2013-10-09 | 56.34 | 56.34 | 55.08 | 55.70 | 1166356 |
| 2013-10-10 | 56.42 | 57.21 | 56.26 | 57.04 | 1296921 |
| 2013-10-11 | 57.35 | 59.09 | 57.33 | 59.04 | 1587259 |
| 2013-10-14 | 58.99 | 59.56 | 58.39 | 59.45 | 1191899 |
| 2013-10-15 | 59.46 | 59.46 | 57.49 | 57.79 | 1772476 |
| 2013-10-16 | 57.88 | 58.07 | 57.50 | 57.57 | 1139321 |
| 2013-10-17 | 57.45 | 57.97 | 56.64 | 57.57 | 999466 |
| 2013-10-18 | 57.85 | 59.13 | 57.57 | 58.41 | 2025103 |
| 2013-10-21 | 61.87 | 62.32 | 59.46 | 59.67 | 3857642 |
| 2013-10-22 | 60.24 | 60.35 | 58.42 | 58.49 | 1678156 |
| 2013-10-23 | 58.62 | 59.02 | 57.81 | 58.71 | 1125293 |
| 2013-10-24 | 58.81 | 59.22 | 58.57 | 58.59 | 666263 |
| 2013-10-25 | 58.98 | 59.22 | 58.38 | 58.52 | 715111 |
| 2013-10-28 | 58.49 | 58.75 | 57.96 | 58.51 | 783927 |
| 2013-10-29 | 58.65 | 59.08 | 58.48 | 58.62 | 863539 |
| 2013-10-30 | 58.43 | 59.02 | 58.43 | 58.63 | 715574 |
| 2013-10-31 | 58.21 | 58.78 | 58.02 | 58.02 | 743407 |
| 2013-11-01 | 58.33 | 58.50 | 57.72 | 58.12 | 796800 |
| 2013-11-04 | 58.20 | 58.90 | 58.02 | 58.70 | 990685 |
| 2013-11-05 | 58.22 | 59.34 | 58.22 | 59.16 | 753263 |
| 2013-11-06 | 59.39 | 60.84 | 59.04 | 60.11 | 1325517 |
| 2013-11-07 | 60.44 | 61.20 | 59.63 | 59.74 | 957484 |
| 2013-11-08 | 59.71 | 60.38 | 59.54 | 59.72 | 1023227 |
| 2013-11-11 | 59.46 | 60.01 | 59.23 | 59.67 | 702629 |
| 2013-11-12 | 59.81 | 62.11 | 59.62 | 61.27 | 2303859 |
| 2013-11-13 | 61.26 | 61.46 | 60.50 | 61.36 | 1144354 |
| 2013-11-14 | 61.67 | 62.24 | 60.81 | 62.18 | 1167378 |
| 2013-11-15 | 61.75 | 62.89 | 61.73 | 62.65 | 1231621 |
| 2013-11-18 | 62.99 | 63.29 | 62.29 | 62.44 | 873821 |
| 2013-11-19 | 62.02 | 62.28 | 61.22 | 61.57 | 859812 |
| 2013-11-20 | 61.81 | 62.07 | 60.81 | 60.92 | 804506 |
| 2013-11-21 | 61.48 | 61.64 | 61.02 | 61.17 | 921716 |
| 2013-11-22 | 61.42 | 61.86 | 61.07 | 61.43 | 672509 |
| 2013-11-25 | 61.18 | 61.56 | 60.25 | 60.47 | 690767 |
| 2013-11-26 | 60.54 | 60.75 | 59.37 | 60.55 | 868462 |
| 2013-11-27 | 60.90 | 61.90 | 60.45 | 61.74 | 876884 |
| 2013-11-29 | 61.80 | 62.01 | 61.29 | 61.86 | 341618 |
| 2013-12-02 | 61.65 | 62.29 | 61.48 | 62.02 | 663841 |
| 2013-12-03 | 62.05 | 62.30 | 61.50 | 62.01 | 854713 |
| 2013-12-04 | 61.49 | 62.48 | 61.19 | 61.98 | 952116 |
| 2013-12-05 | 61.70 | 61.95 | 61.12 | 61.31 | 1667576 |
| 2013-12-06 | 61.95 | 61.99 | 60.99 | 61.00 | 1882305 |
| 2013-12-09 | 60.99 | 61.41 | 60.72 | 60.93 | 880506 |
| 2013-12-10 | 60.77 | 60.97 | 60.59 | 60.70 | 756908 |
| 2013-12-11 | 60.50 | 60.81 | 59.85 | 59.90 | 853380 |
| 2013-12-12 | 59.90 | 60.60 | 59.63 | 60.09 | 950007 |
| 2013-12-13 | 60.47 | 60.77 | 59.88 | 60.59 | 724041 |
| 2013-12-16 | 60.49 | 61.46 | 60.37 | 60.98 | 850353 |
| 2013-12-17 | 61.01 | 61.99 | 60.59 | 61.84 | 904154 |
| 2013-12-18 | 61.78 | 62.40 | 61.24 | 62.30 | 899944 |
| 2013-12-19 | 62.09 | 62.39 | 61.52 | 61.56 | 709638 |
| 2013-12-20 | 61.51 | 62.44 | 61.36 | 62.21 | 1216468 |
| 2013-12-23 | 62.64 | 62.64 | 62.09 | 62.49 | 561623 |
| 2013-12-24 | 62.39 | 63.15 | 62.24 | 63.08 | 422925 |
| 2013-12-26 | 63.33 | 63.66 | 63.25 | 63.65 | 516928 |
| 2013-12-27 | 63.90 | 64.33 | 63.89 | 63.98 | 456838 |
| 2013-12-30 | 63.85 | 64.47 | 63.45 | 64.26 | 648533 |
| 2013-12-31 | 64.64 | 64.95 | 64.31 | 64.50 | 740326 |
| 2014-01-02 | 63.65 | 64.50 | 63.57 | 64.38 | 796889 |
| 2014-01-03 | 64.65 | 64.70 | 63.89 | 64.29 | 849843 |
| 2014-01-06 | 64.53 | 64.85 | 63.85 | 63.92 | 637338 |
| 2014-01-07 | 63.28 | 64.12 | 63.04 | 63.94 | 859306 |
| 2014-01-08 | 64.07 | 64.58 | 63.69 | 64.57 | 949101 |
| 2014-01-09 | 64.99 | 65.20 | 64.31 | 64.70 | 1029889 |
| 2014-01-10 | 64.95 | 65.05 | 64.17 | 65.04 | 781679 |
| 2014-01-13 | 64.94 | 64.99 | 63.04 | 63.30 | 1209748 |
| 2014-01-14 | 63.65 | 65.11 | 63.32 | 65.11 | 1148658 |
| 2014-01-15 | 65.00 | 65.50 | 64.77 | 65.23 | 875073 |
| 2014-01-16 | 65.21 | 65.28 | 64.71 | 64.97 | 853025 |
| 2014-01-17 | 64.78 | 65.44 | 64.45 | 64.51 | 1084371 |
| 2014-01-21 | 65.01 | 65.15 | 64.21 | 64.51 | 917570 |
| 2014-01-22 | 64.41 | 64.86 | 64.41 | 64.82 | 1367068 |
| 2014-01-23 | 64.46 | 65.36 | 64.16 | 65.33 | 1287267 |
| 2014-01-24 | 65.06 | 65.26 | 64.30 | 64.69 | 1812722 |
| 2014-01-27 | 64.79 | 64.79 | 63.11 | 63.54 | 1992765 |
| 2014-01-28 | 65.01 | 67.25 | 64.50 | 65.93 | 2092950 |
| 2014-01-29 | 65.99 | 66.48 | 65.52 | 65.86 | 1601710 |
| 2014-01-30 | 66.52 | 68.89 | 66.34 | 67.07 | 1916243 |
| 2014-01-31 | 66.83 | 66.92 | 65.18 | 65.43 | 1923597 |
| 2014-02-03 | 64.72 | 65.49 | 62.31 | 63.43 | 2602879 |
| 2014-02-04 | 64.26 | 64.33 | 63.07 | 63.16 | 1584556 |
| 2014-02-05 | 63.49 | 64.23 | 62.63 | 63.98 | 2073856 |
| 2014-02-06 | 64.56 | 64.97 | 63.56 | 64.22 | 1558289 |
| 2014-02-07 | 64.39 | 65.04 | 64.07 | 64.82 | 1240654 |
| 2014-02-10 | 64.97 | 65.00 | 64.35 | 64.48 | 995541 |
| 2014-02-11 | 64.78 | 65.45 | 64.21 | 65.01 | 989475 |
| 2014-02-12 | 64.92 | 65.65 | 64.79 | 65.18 | 767948 |
| 2014-02-13 | 64.70 | 65.81 | 64.55 | 65.71 | 1109766 |
| 2014-02-14 | 65.38 | 67.25 | 65.38 | 66.95 | 1481764 |
| 2014-02-18 | 66.82 | 66.95 | 66.11 | 66.41 | 1023841 |
| 2014-02-19 | 66.55 | 67.14 | 66.18 | 66.87 | 1126519 |
| 2014-02-20 | 67.25 | 67.59 | 66.92 | 67.54 | 894741 |
| 2014-02-21 | 68.14 | 68.14 | 67.30 | 67.40 | 880101 |
| 2014-02-24 | 67.24 | 67.78 | 66.87 | 66.88 | 926721 |
| 2014-02-25 | 66.72 | 67.13 | 66.51 | 66.98 | 1005235 |
| 2014-02-26 | 67.07 | 68.04 | 66.87 | 67.67 | 1110532 |
| 2014-02-27 | 67.92 | 68.14 | 67.45 | 68.08 | 895769 |
| 2014-02-28 | 67.69 | 68.34 | 67.00 | 67.42 | 1131443 |
| 2014-03-03 | 66.87 | 67.29 | 66.46 | 67.25 | 655126 |
| 2014-03-04 | 67.83 | 68.55 | 67.59 | 68.53 | 579951 |
| 2014-03-05 | 68.73 | 68.93 | 68.30 | 68.85 | 639657 |
| 2014-03-06 | 68.89 | 69.74 | 68.65 | 69.24 | 692361 |
| 2014-03-07 | 69.92 | 69.92 | 68.75 | 69.06 | 592247 |
| 2014-03-10 | 69.13 | 69.24 | 67.63 | 68.15 | 637155 |
| 2014-03-11 | 68.41 | 68.45 | 67.56 | 67.71 | 678490 |
| 2014-03-12 | 67.26 | 67.95 | 66.92 | 67.72 | 1034015 |
| 2014-03-13 | 67.43 | 67.93 | 66.18 | 66.39 | 1450724 |
| 2014-03-14 | 66.57 | 67.57 | 66.39 | 67.32 | 1475674 |
| 2014-03-17 | 67.47 | 69.24 | 67.47 | 69.02 | 1184460 |
| 2014-03-18 | 68.79 | 69.24 | 68.47 | 68.95 | 1418698 |
| 2014-03-19 | 68.65 | 68.68 | 67.22 | 68.26 | 1210584 |
| 2014-03-20 | 68.24 | 68.49 | 67.60 | 67.83 | 978193 |
| 2014-03-21 | 68.77 | 68.05 | 66.74 | 66.86 | 1572389 |
| 2014-03-24 | 67.19 | 67.65 | 66.05 | 66.62 | 1254914 |
| 2014-03-25 | 66.74 | 67.23 | 66.06 | 66.42 | 624579 |
| 2014-03-26 | 66.96 | 66.96 | 65.18 | 65.82 | 1069418 |
| 2014-03-27 | 65.57 | 66.57 | 65.34 | 66.44 | 1073426 |
| 2014-03-28 | 66.63 | 66.96 | 65.82 | 66.19 | 549900 |
| 2014-03-31 | 66.73 | 67.88 | 66.53 | 67.63 | 690674 |
| 2014-04-01 | 67.31 | 68.37 | 67.29 | 68.17 | 585756 |
| 2014-04-02 | 68.17 | 68.30 | 67.61 | 67.70 | 498346 |
| 2014-04-03 | 67.66 | 68.14 | 66.67 | 67.04 | 568940 |
| 2014-04-04 | 67.55 | 67.55 | 65.38 | 65.71 | 757555 |
| 2014-04-07 | 65.61 | 66.36 | 65.02 | 66.07 | 1040073 |
| 2014-04-08 | 65.89 | 67.65 | 65.89 | 67.51 | 1404291 |
| 2014-04-09 | 67.80 | 68.10 | 67.08 | 67.87 | 883981 |
| 2014-04-10 | 67.46 | 67.51 | 66.09 | 66.14 | 1174987 |
| 2014-04-11 | 65.28 | 66.05 | 65.01 | 65.45 | 936071 |
| 2014-04-14 | 65.82 | 66.40 | 65.31 | 65.87 | 616771 |
| 2014-04-15 | 65.91 | 66.58 | 65.14 | 66.29 | 1067000 |
| 2014-04-16 | 66.79 | 66.84 | 65.81 | 66.37 | 726032 |
| 2014-04-17 | 66.44 | 67.22 | 66.32 | 66.96 | 688448 |
| 2014-04-21 | 67.85 | 68.01 | 67.10 | 67.94 | 898658 |
| 2014-04-22 | 67.55 | 68.50 | 67.55 | 68.30 | 843249 |
| 2014-04-23 | 68.27 | 68.47 | 67.13 | 67.60 | 619575 |
| 2014-04-24 | 68.44 | 68.44 | 66.78 | 67.29 | 536644 |
| 2014-04-25 | 66.70 | 67.36 | 65.50 | 65.75 | 790616 |
| 2014-04-28 | 66.31 | 66.58 | 64.77 | 65.87 | 1411070 |
| 2014-04-29 | 62.88 | 63.74 | 60.50 | 63.11 | 3012613 |
| 2014-04-30 | 63.37 | 64.22 | 63.11 | 64.06 | 1599790 |
| 2014-05-01 | 64.11 | 64.99 | 64.01 | 64.18 | 827618 |
| 2014-05-02 | 64.46 | 64.46 | 63.19 | 63.20 | 1329740 |
| 2014-05-05 | 63.20 | 64.04 | 62.86 | 63.68 | 618584 |
| 2014-05-06 | 63.51 | 64.38 | 63.51 | 63.78 | 1195974 |
| 2014-05-07 | 64.27 | 63.97 | 62.77 | 63.45 | 1383577 |
| 2014-05-08 | 63.35 | 64.35 | 63.01 | 64.03 | 1314268 |
| 2014-05-09 | 63.64 | 64.57 | 63.55 | 64.24 | 1016772 |
| 2014-05-12 | 64.84 | 65.72 | 64.21 | 65.58 | 1066345 |
| 2014-05-13 | 66.00 | 65.95 | 65.07 | 65.28 | 737307 |
| 2014-05-14 | 64.81 | 65.42 | 64.81 | 65.07 | 807542 |
| 2014-05-15 | 65.27 | 65.27 | 63.65 | 64.20 | 1750570 |
| 2014-05-16 | 64.60 | 64.60 | 63.51 | 63.61 | 2058497 |
| 2014-05-19 | 63.45 | 64.21 | 63.02 | 64.12 | 1074322 |
| 2014-05-20 | 64.09 | 64.44 | 63.56 | 64.20 | 870474 |
| 2014-05-21 | 65.00 | 64.93 | 63.86 | 64.72 | 1468694 |
| 2014-05-22 | 64.73 | 66.00 | 64.73 | 65.44 | 1166573 |
| 2014-05-23 | 65.79 | 66.02 | 65.33 | 65.51 | 1383526 |
| 2014-05-27 | 65.72 | 66.04 | 65.49 | 66.03 | 948031 |
| 2014-05-28 | 66.03 | 66.34 | 65.36 | 65.42 | 998219 |
| 2014-05-29 | 65.42 | 65.49 | 64.57 | 65.07 | 1080189 |
| 2014-05-30 | 65.51 | 65.55 | 64.26 | 64.48 | 643421 |
| 2014-06-02 | 64.70 | 64.93 | 64.06 | 64.49 | 642505 |
| 2014-06-03 | 64.70 | 64.70 | 64.09 | 64.25 | 613226 |
| 2014-06-04 | 64.13 | 64.65 | 64.07 | 64.44 | 652144 |
| 2014-06-05 | 64.00 | 65.38 | 63.93 | 65.18 | 586682 |
| 2014-06-06 | 65.59 | 65.99 | 65.05 | 65.83 | 575202 |
| 2014-06-09 | 65.66 | 65.90 | 65.37 | 65.59 | 555674 |
| 2014-06-10 | 65.82 | 65.63 | 65.10 | 65.39 | 747017 |
| 2014-06-11 | 65.24 | 65.49 | 64.91 | 65.31 | 673036 |
| 2014-06-12 | 64.91 | 65.74 | 64.85 | 65.40 | 762457 |
| 2014-06-13 | 65.50 | 65.88 | 65.29 | 65.82 | 516404 |
| 2014-06-16 | 65.77 | 66.75 | 65.36 | 66.28 | 695030 |
| 2014-06-17 | 66.29 | 67.09 | 66.06 | 66.83 | 705243 |
| 2014-06-18 | 66.90 | 67.86 | 66.84 | 67.74 | 941455 |
| 2014-06-19 | 67.80 | 68.13 | 67.58 | 68.01 | 898465 |
| 2014-06-20 | 68.06 | 68.08 | 67.30 | 67.53 | 1446672 |
| 2014-06-23 | 67.79 | 67.84 | 66.94 | 67.02 | 790666 |
| 2014-06-24 | 67.05 | 67.26 | 66.47 | 66.55 | 598864 |
| 2014-06-25 | 66.49 | 66.95 | 66.39 | 66.76 | 612584 |
| 2014-06-26 | 66.58 | 66.86 | 66.07 | 66.15 | 921682 |
| 2014-06-27 | 66.25 | 67.19 | 66.24 | 66.87 | 520561 |
| 2014-06-30 | 66.96 | 67.43 | 66.88 | 67.03 | 480884 |
| 2014-07-01 | 67.07 | 67.52 | 66.79 | 67.29 | 548483 |
| 2014-07-02 | 67.12 | 67.71 | 66.88 | 67.00 | 491678 |
| 2014-07-03 | 67.16 | 67.59 | 67.01 | 67.24 | 581982 |
| 2014-07-07 | 66.88 | 66.88 | 65.75 | 65.89 | 982234 |
| 2014-07-08 | 65.69 | 66.22 | 65.04 | 65.34 | 960205 |
| 2014-07-09 | 65.87 | 65.99 | 65.12 | 65.41 | 1056594 |
| 2014-07-10 | 64.38 | 64.88 | 64.14 | 64.81 | 1027786 |
| 2014-07-11 | 65.09 | 65.11 | 63.70 | 64.07 | 1215319 |
| 2014-07-14 | 64.20 | 65.01 | 64.16 | 64.83 | 932980 |
| 2014-07-15 | 64.69 | 65.02 | 64.46 | 64.72 | 670933 |
| 2014-07-16 | 64.78 | 64.97 | 64.05 | 64.18 | 797112 |
| 2014-07-17 | 64.31 | 64.68 | 63.70 | 63.91 | 915034 |
| 2014-07-18 | 64.21 | 64.60 | 63.87 | 64.52 | 1060059 |
| 2014-07-21 | 64.46 | 64.48 | 63.88 | 64.22 | 1190600 |
| 2014-07-22 | 64.54 | 65.20 | 64.35 | 64.77 | 1517483 |
| 2014-07-23 | 66.11 | 67.05 | 65.75 | 66.15 | 2071559 |
| 2014-07-24 | 66.06 | 67.60 | 66.01 | 67.50 | 1298610 |
| 2014-07-25 | 67.57 | 68.65 | 67.57 | 68.48 | 1712164 |
| 2014-07-28 | 68.22 | 68.59 | 68.06 | 68.23 | 877358 |
| 2014-07-29 | 68.12 | 68.75 | 67.88 | 68.26 | 590625 |
| 2014-07-30 | 68.46 | 68.99 | 68.23 | 68.58 | 1207757 |
| 2014-07-31 | 67.97 | 68.50 | 67.66 | 67.87 | 1115703 |
| 2014-08-01 | 67.55 | 67.57 | 66.59 | 66.59 | 1870148 |
| 2014-08-04 | 66.89 | 67.15 | 66.46 | 66.96 | 1052055 |
| 2014-08-05 | 66.77 | 66.97 | 66.17 | 66.48 | 906964 |
| 2014-08-06 | 66.09 | 66.61 | 65.80 | 66.13 | 568447 |
| 2014-08-07 | 66.37 | 66.63 | 65.32 | 65.45 | 622556 |
| 2014-08-08 | 65.51 | 65.90 | 65.28 | 65.80 | 615877 |
| 2014-08-11 | 65.85 | 66.74 | 65.81 | 66.46 | 550378 |
| 2014-08-12 | 65.66 | 66.85 | 65.75 | 66.44 | 664994 |
| 2014-08-13 | 66.70 | 67.00 | 66.41 | 66.66 | 561270 |
| 2014-08-14 | 66.52 | 66.95 | 66.45 | 66.80 | 396328 |
| 2014-08-15 | 67.20 | 67.40 | 66.66 | 67.04 | 787799 |
| 2014-08-18 | 67.11 | 67.64 | 67.06 | 67.37 | 436868 |
| 2014-08-19 | 67.36 | 67.78 | 67.31 | 67.52 | 496125 |
| 2014-08-20 | 67.56 | 68.14 | 67.36 | 67.95 | 544137 |
| 2014-08-21 | 67.83 | 68.35 | 67.83 | 68.27 | 496408 |
| 2014-08-22 | 68.24 | 68.51 | 68.07 | 68.15 | 673827 |
| 2014-08-25 | 68.61 | 69.07 | 68.17 | 68.96 | 823501 |
| 2014-08-26 | 69.17 | 69.93 | 68.93 | 69.70 | 1084142 |
| 2014-08-27 | 70.08 | 70.48 | 69.83 | 70.34 | 1101156 |
| 2014-08-28 | 70.04 | 70.23 | 69.19 | 70.15 | 931078 |
| 2014-08-29 | 70.25 | 71.14 | 70.00 | 71.02 | 1270297 |
| 2014-09-02 | 72.15 | 72.15 | 70.82 | 70.98 | 506518 |
| 2014-09-03 | 71.03 | 71.25 | 70.79 | 71.01 | 359566 |
| 2014-09-04 | 71.12 | 71.70 | 70.86 | 71.51 | 681095 |
| 2014-09-05 | 71.41 | 72.35 | 71.05 | 71.99 | 886470 |
| 2014-09-08 | 71.93 | 72.78 | 71.58 | 71.88 | 1303891 |
| 2014-09-09 | 71.59 | 72.01 | 71.16 | 71.24 | 886777 |
| 2014-09-10 | 70.75 | 71.62 | 70.52 | 71.26 | 879343 |
| 2014-09-11 | 71.07 | 71.34 | 70.83 | 71.06 | 705126 |
| 2014-09-12 | 71.40 | 71.93 | 71.32 | 71.80 | 850722 |
| 2014-09-15 | 71.50 | 71.75 | 69.98 | 70.35 | 791021 |
| 2014-09-16 | 70.09 | 70.34 | 69.77 | 70.00 | 1107463 |
| 2014-09-17 | 70.19 | 71.27 | 69.99 | 70.97 | 737985 |
| 2014-09-18 | 71.10 | 71.45 | 70.71 | 70.77 | 958832 |
| 2014-09-19 | 70.96 | 71.21 | 70.33 | 70.40 | 1214835 |
| 2014-09-22 | 70.18 | 70.42 | 69.26 | 69.79 | 703721 |
| 2014-09-23 | 69.91 | 70.10 | 69.37 | 69.43 | 692240 |
| 2014-09-24 | 69.30 | 70.66 | 69.08 | 70.53 | 940410 |
| 2014-09-25 | 70.25 | 70.52 | 69.38 | 69.49 | 769636 |
| 2014-09-26 | 69.63 | 69.90 | 69.34 | 69.76 | 591309 |
| 2014-09-29 | 69.18 | 69.37 | 68.59 | 69.26 | 1019675 |
| 2014-09-30 | 69.04 | 69.42 | 68.22 | 69.24 | 984897 |
| 2014-10-01 | 69.23 | 69.37 | 67.73 | 67.94 | 1192695 |
| 2014-10-02 | 67.91 | 68.86 | 67.56 | 68.66 | 753877 |
| 2014-10-03 | 68.83 | 70.39 | 68.76 | 70.00 | 1027065 |
| 2014-10-06 | 70.00 | 70.35 | 69.31 | 69.81 | 776235 |
| 2014-10-07 | 69.23 | 70.22 | 69.23 | 69.40 | 1073047 |
| 2014-10-08 | 69.78 | 70.30 | 68.79 | 70.26 | 1051252 |
| 2014-10-09 | 70.03 | 70.40 | 68.62 | 68.79 | 1133212 |
| 2014-10-10 | 68.46 | 69.17 | 66.24 | 66.27 | 1728582 |
| 2014-10-13 | 65.94 | 66.69 | 65.27 | 66.40 | 1313702 |
| 2014-10-14 | 66.64 | 67.11 | 66.01 | 66.49 | 1211543 |
| 2014-10-15 | 65.96 | 67.30 | 65.53 | 67.03 | 1287798 |
| 2014-10-16 | 66.49 | 67.37 | 66.06 | 67.00 | 1122182 |
| 2014-10-17 | 67.59 | 68.35 | 67.15 | 68.02 | 743077 |
| 2014-10-20 | 68.17 | 68.42 | 67.55 | 68.35 | 685672 |
| 2014-10-21 | 68.51 | 68.89 | 68.11 | 68.63 | 2015598 |
| 2014-10-22 | 68.89 | 68.89 | 67.33 | 67.38 | 1346586 |
| 2014-10-23 | 70.08 | 71.31 | 69.43 | 71.00 | 2786834 |
| 2014-10-24 | 71.77 | 72.76 | 71.25 | 72.70 | 1130524 |
| 2014-10-27 | 72.56 | 73.46 | 72.30 | 72.84 | 1400564 |
| 2014-10-28 | 73.00 | 73.69 | 72.84 | 73.47 | 1279906 |
| 2014-10-29 | 73.61 | 74.00 | 73.41 | 73.59 | 1041434 |
| 2014-10-30 | 73.02 | 73.99 | 73.02 | 73.91 | 1019101 |
| 2014-10-31 | 74.80 | 74.88 | 74.02 | 74.25 | 835895 |
| 2014-11-03 | 74.01 | 74.34 | 73.65 | 73.70 | 976167 |
| 2014-11-04 | 73.34 | 73.98 | 73.16 | 73.84 | 889647 |
| 2014-11-05 | 74.00 | 74.11 | 73.65 | 73.89 | 819653 |
| 2014-11-06 | 73.95 | 74.75 | 73.87 | 74.51 | 877385 |
| 2014-11-07 | 74.62 | 74.89 | 74.24 | 74.67 | 551304 |
| 2014-11-10 | 74.40 | 74.99 | 74.24 | 74.73 | 655599 |
| 2014-11-11 | 74.87 | 75.11 | 74.52 | 74.85 | 773483 |
| 2014-11-12 | 75.28 | 76.28 | 74.87 | 75.80 | 1306251 |
| 2014-11-13 | 76.01 | 76.70 | 75.80 | 76.47 | 238213 |
| 2014-11-14 | 76.25 | 77.14 | 75.90 | 76.39 | 828293 |
| 2014-11-17 | 76.44 | 77.01 | 76.35 | 76.67 | 917190 |
| 2014-11-18 | 76.51 | 77.11 | 76.30 | 76.53 | 594606 |
| 2014-11-19 | 76.21 | 76.71 | 75.81 | 76.21 | 1022487 |
| 2014-11-20 | 76.21 | 76.73 | 75.85 | 76.03 | 1019087 |
| 2014-11-21 | 77.35 | 77.39 | 76.58 | 76.72 | 953591 |
| 2014-11-24 | 77.00 | 77.18 | 76.27 | 76.74 | 876824 |
| 2014-11-25 | 77.36 | 77.41 | 76.75 | 76.82 | 743386 |
| 2014-11-26 | 76.76 | 76.99 | 76.59 | 76.81 | 577100 |
| 2014-11-28 | 76.67 | 77.86 | 75.94 | 77.31 | 449785 |
| 2014-12-01 | 76.73 | 77.01 | 76.00 | 76.59 | 758047 |
| 2014-12-02 | 76.65 | 76.94 | 76.31 | 76.62 | 592813 |
| 2014-12-03 | 76.88 | 77.54 | 75.86 | 76.86 | 842505 |
| 2014-12-04 | 76.59 | 77.33 | 76.57 | 76.93 | 449685 |
| 2014-12-05 | 77.28 | 77.91 | 76.86 | 77.41 | 883607 |
| 2014-12-08 | 77.43 | 77.99 | 76.97 | 77.54 | 887732 |
| 2014-12-09 | 76.84 | 77.95 | 76.78 | 77.47 | 1069185 |
| 2014-12-10 | 77.48 | 78.53 | 77.20 | 77.24 | 1225801 |
| 2014-12-11 | 77.45 | 78.78 | 77.32 | 77.75 | 957602 |
| 2014-12-12 | 76.82 | 77.72 | 76.52 | 76.68 | 692187 |
| 2014-12-15 | 76.80 | 77.34 | 75.81 | 76.59 | 1078293 |
| 2014-12-16 | 76.59 | 76.77 | 75.32 | 75.37 | 1192273 |
| 2014-12-17 | 76.63 | 77.67 | 75.67 | 77.11 | 1953367 |
| 2014-12-18 | 78.27 | 78.41 | 77.77 | 78.29 | 1268832 |
| 2014-12-19 | 78.18 | 79.04 | 77.81 | 78.33 | 1818672 |
| 2014-12-22 | 78.46 | 80.11 | 78.43 | 79.80 | 2142893 |
| 2014-12-23 | 79.80 | 80.23 | 79.23 | 79.93 | 1052826 |
| 2014-12-24 | 80.29 | 80.82 | 80.00 | 80.44 | 333790 |
| 2014-12-26 | 80.46 | 80.61 | 80.01 | 80.06 | 319979 |
| 2014-12-29 | 79.42 | 80.00 | 79.36 | 79.61 | 527082 |
| 2014-12-30 | 79.63 | 79.99 | 78.79 | 79.11 | 357924 |
| 2014-12-31 | 79.12 | 79.81 | 78.47 | 78.57 | 438726 |
| 2015-01-02 | 78.78 | 79.24 | 78.02 | 78.46 | 569187 |
| 2015-01-05 | 78.35 | 78.58 | 77.65 | 78.01 | 721108 |
| 2015-01-06 | 78.96 | 78.96 | 77.10 | 77.95 | 1642428 |
| 2015-01-07 | 78.33 | 79.03 | 77.77 | 78.59 | 751676 |
| 2015-01-08 | 78.95 | 80.60 | 78.88 | 80.53 | 1566754 |
| 2015-01-09 | 80.90 | 81.05 | 80.28 | 80.58 | 1168752 |
| 2015-01-12 | 81.12 | 81.12 | 79.61 | 80.68 | 1202617 |
| 2015-01-13 | 80.78 | 81.51 | 79.16 | 79.47 | 1640669 |
| 2015-01-14 | 78.59 | 79.83 | 78.50 | 79.66 | 766559 |
| 2015-01-15 | 79.88 | 80.49 | 78.69 | 79.00 | 1077349 |
| 2015-01-16 | 79.04 | 80.92 | 78.70 | 80.81 | 930277 |
| 2015-01-20 | 81.52 | 81.57 | 80.06 | 80.19 | 1391211 |
| 2015-01-21 | 80.37 | 80.83 | 79.75 | 80.67 | 1169689 |
| 2015-01-22 | 79.16 | 80.24 | 77.42 | 79.99 | 1228274 |
| 2015-01-23 | 79.50 | 81.07 | 79.50 | 80.06 | 1339815 |
| 2015-01-26 | 80.12 | 80.20 | 78.91 | 80.03 | 885566 |
| 2015-01-27 | 79.41 | 80.25 | 78.28 | 79.19 | 1168927 |
| 2015-01-28 | 79.79 | 79.79 | 77.00 | 77.08 | 2241777 |
| 2015-01-29 | 78.62 | 80.80 | 77.35 | 78.50 | 2892607 |
| 2015-01-30 | 78.00 | 78.07 | 76.79 | 77.17 | 1592571 |
| 2015-02-02 | 77.15 | 77.15 | 75.35 | 76.50 | 2098743 |
| 2015-02-03 | 77.00 | 77.56 | 76.63 | 77.41 | 2765045 |
| 2015-02-04 | 77.00 | 77.63 | 76.71 | 76.84 | 1449147 |
| 2015-02-05 | 77.03 | 77.94 | 76.87 | 77.24 | 1358151 |
| 2015-02-06 | 77.91 | 78.21 | 76.58 | 76.72 | 1800736 |
| 2015-02-09 | 76.30 | 76.81 | 75.82 | 76.17 | 2312500 |
| 2015-02-10 | 76.46 | 77.01 | 76.05 | 76.96 | 2453733 |
| 2015-02-11 | 77.06 | 77.62 | 77.01 | 77.18 | 1530385 |
| 2015-02-12 | 78.59 | 78.60 | 77.92 | 78.20 | 1768774 |
| 2015-02-13 | 79.05 | 80.43 | 78.84 | 80.33 | 1232969 |
| 2015-02-17 | 80.89 | 80.99 | 80.22 | 80.74 | 904412 |
| 2015-02-18 | 80.62 | 81.55 | 80.62 | 81.29 | 842138 |
| 2015-02-19 | 81.41 | 82.32 | 81.05 | 82.10 | 806335 |
| 2015-02-20 | 82.22 | 82.56 | 81.73 | 82.48 | 716776 |
| 2015-02-23 | 82.48 | 82.69 | 81.87 | 82.39 | 683559 |
| 2015-02-24 | 82.65 | 83.23 | 82.16 | 82.84 | 1810637 |
| 2015-02-25 | 82.95 | 83.86 | 82.95 | 83.38 | 955042 |
| 2015-02-26 | 83.32 | 84.58 | 83.04 | 83.91 | 1067139 |
| 2015-02-27 | 83.86 | 84.18 | 83.23 | 83.49 | 889391 |
| 2015-03-02 | 83.37 | 84.39 | 82.93 | 84.35 | 1197791 |
| 2015-03-03 | 84.20 | 84.45 | 83.13 | 83.22 | 714208 |
| 2015-03-04 | 83.21 | 83.46 | 82.10 | 82.47 | 781632 |
| 2015-03-05 | 82.27 | 83.21 | 81.83 | 83.15 | 707084 |
| 2015-03-06 | 83.16 | 83.60 | 81.89 | 82.00 | 802929 |
| 2015-03-09 | 82.23 | 82.60 | 81.27 | 82.43 | 783201 |
| 2015-03-10 | 81.89 | 82.56 | 81.75 | 82.03 | 1126923 |
| 2015-03-11 | 81.99 | 82.55 | 81.53 | 81.63 | 763246 |
| 2015-03-12 | 81.76 | 82.24 | 81.16 | 81.46 | 967629 |
| 2015-03-13 | 80.96 | 81.42 | 80.42 | 81.22 | 1082924 |
| 2015-03-16 | 81.30 | 83.27 | 81.26 | 83.09 | 1049975 |
| 2015-03-17 | 82.59 | 83.69 | 82.59 | 83.46 | 564851 |
| 2015-03-18 | 83.44 | 85.14 | 82.92 | 84.60 | 937085 |
| 2015-03-19 | 84.68 | 85.60 | 84.40 | 84.96 | 1470679 |
| 2015-03-20 | 86.00 | 86.00 | 85.08 | 85.12 | 1437715 |
| 2015-03-23 | 85.38 | 85.46 | 84.52 | 84.69 | 722114 |
| 2015-03-24 | 84.89 | 85.24 | 83.70 | 83.78 | 832746 |
| 2015-03-25 | 84.30 | 84.49 | 81.13 | 81.38 | 871024 |
| 2015-03-26 | 80.69 | 82.37 | 80.50 | 82.19 | 1283767 |
| 2015-03-27 | 82.37 | 82.59 | 81.76 | 82.37 | 665471 |
| 2015-03-30 | 82.99 | 83.81 | 82.43 | 83.48 | 819473 |
| 2015-03-31 | 83.25 | 83.47 | 81.97 | 81.97 | 692186 |
| 2015-04-01 | 81.82 | 82.33 | 81.22 | 81.87 | 733870 |
| 2015-04-02 | 81.80 | 82.74 | 81.59 | 82.49 | 580719 |
| 2015-04-06 | 81.71 | 83.46 | 81.59 | 82.84 | 621781 |
| 2015-04-07 | 83.25 | 84.43 | 83.10 | 83.99 | 610334 |
| 2015-04-08 | 83.62 | 85.24 | 83.61 | 85.22 | 857635 |
| 2015-04-09 | 85.37 | 85.62 | 84.29 | 85.14 | 913071 |
| 2015-04-10 | 85.59 | 85.77 | 84.52 | 84.93 | 1104488 |
| 2015-04-13 | 85.17 | 85.35 | 82.73 | 82.91 | 1604148 |
| 2015-04-14 | 83.00 | 83.80 | 82.94 | 83.77 | 1219683 |
| 2015-04-15 | 83.98 | 84.85 | 83.47 | 84.62 | 948507 |
| 2015-04-16 | 84.70 | 85.27 | 84.38 | 84.76 | 1275074 |
| 2015-04-17 | 83.60 | 83.97 | 81.25 | 81.75 | 2488425 |
| 2015-04-20 | 83.00 | 86.92 | 82.77 | 85.88 | 3091695 |
| 2015-04-21 | 87.50 | 88.18 | 85.90 | 86.69 | 2175491 |
| 2015-04-22 | 87.09 | 87.50 | 86.39 | 87.17 | 1117487 |
| 2015-04-23 | 86.91 | 87.70 | 86.37 | 87.12 | 1085905 |
| 2015-04-24 | 87.46 | 87.93 | 87.02 | 87.55 | 780529 |
| 2015-04-27 | 87.99 | 88.14 | 87.08 | 87.38 | 883629 |
| 2015-04-28 | 87.63 | 87.79 | 86.87 | 87.32 | 673293 |
| 2015-04-29 | 87.00 | 87.68 | 85.42 | 85.72 | 1303587 |
| 2015-04-30 | 85.38 | 86.10 | 83.39 | 83.48 | 1890619 |
| 2015-05-01 | 83.77 | 84.52 | 83.51 | 83.95 | 2280010 |
| 2015-05-04 | 84.28 | 84.68 | 83.98 | 83.99 | 2060508 |
| 2015-05-05 | 83.57 | 84.38 | 83.10 | 84.11 | 1502569 |
| 2015-05-06 | 83.80 | 84.72 | 83.85 | 84.54 | 1056988 |
| 2015-05-07 | 84.34 | 85.35 | 84.07 | 85.01 | 691752 |
| 2015-05-08 | 86.04 | 87.01 | 85.68 | 85.70 | 1124377 |
| 2015-05-11 | 84.94 | 86.45 | 84.50 | 86.25 | 1106484 |
| 2015-05-12 | 85.85 | 86.60 | 85.61 | 86.01 | 979458 |
| 2015-05-13 | 86.69 | 87.13 | 86.02 | 86.90 | 957974 |
| 2015-05-14 | 86.93 | 88.07 | 86.90 | 88.03 | 776713 |
| 2015-05-15 | 88.42 | 88.49 | 86.82 | 86.86 | 763855 |
| 2015-05-18 | 86.58 | 86.90 | 85.11 | 86.71 | 1055679 |
| 2015-05-19 | 87.11 | 87.34 | 86.65 | 86.83 | 740879 |
| 2015-05-20 | 86.86 | 87.90 | 86.41 | 87.36 | 1001475 |
| 2015-05-21 | 87.34 | 87.34 | 86.44 | 86.70 | 717149 |
| 2015-05-22 | 86.55 | 87.50 | 86.42 | 87.22 | 607450 |
| 2015-05-26 | 87.20 | 87.20 | 85.56 | 85.78 | 1341548 |
| 2015-05-27 | 84.24 | 84.52 | 82.23 | 83.84 | 3340709 |
| 2015-05-28 | 83.74 | 85.79 | 83.50 | 85.19 | 1702123 |
| 2015-05-29 | 85.30 | 85.30 | 83.63 | 84.72 | 934077 |
| 2015-06-01 | 85.44 | 85.44 | 84.09 | 84.68 | 861307 |
| 2015-06-02 | 84.61 | 84.66 | 83.36 | 83.63 | 1278637 |
| 2015-06-03 | 84.23 | 84.23 | 83.39 | 83.70 | 1353592 |
| 2015-06-04 | 83.76 | 84.24 | 83.18 | 83.66 | 989217 |
| 2015-06-05 | 83.90 | 84.57 | 82.94 | 83.79 | 1258067 |
| 2015-06-08 | 83.98 | 84.25 | 82.94 | 83.21 | 822724 |
| 2015-06-09 | 83.94 | 83.94 | 82.55 | 83.59 | 925845 |
| 2015-06-10 | 84.12 | 84.98 | 83.83 | 84.77 | 862669 |
| 2015-06-11 | 85.00 | 85.31 | 84.55 | 84.78 | 751426 |
| 2015-06-12 | 84.60 | 84.85 | 83.47 | 83.71 | 875867 |
| 2015-06-15 | 83.12 | 83.53 | 82.10 | 82.82 | 1243960 |
| 2015-06-16 | 82.88 | 83.75 | 82.62 | 83.49 | 760075 |
| 2015-06-17 | 83.84 | 84.36 | 83.37 | 83.96 | 1503802 |
| 2015-06-18 | 84.34 | 85.08 | 84.05 | 84.70 | 1260715 |
| 2015-06-19 | 84.77 | 85.20 | 83.68 | 83.73 | 1095774 |
| 2015-06-22 | 84.69 | 84.82 | 83.67 | 83.94 | 729928 |
| 2015-06-23 | 84.46 | 84.59 | 83.10 | 83.16 | 1215190 |
| 2015-06-24 | 83.13 | 83.13 | 80.94 | 81.54 | 2005623 |
| 2015-06-25 | 81.93 | 81.97 | 80.51 | 80.73 | 1539304 |
| 2015-06-26 | 80.71 | 80.91 | 79.44 | 79.66 | 1591398 |
| 2015-06-29 | 78.99 | 79.41 | 78.12 | 78.22 | 1214366 |
| 2015-06-30 | 78.64 | 80.18 | 78.40 | 79.55 | 1500439 |
| 2015-07-01 | 80.20 | 80.75 | 79.74 | 80.21 | 1169319 |
| 2015-07-02 | 79.88 | 80.48 | 79.86 | 80.31 | 994332 |
| 2015-07-06 | 79.52 | 80.36 | 79.13 | 79.79 | 1016927 |
| 2015-07-07 | 79.86 | 80.07 | 78.67 | 79.36 | 1611124 |
| 2015-07-08 | 78.87 | 79.34 | 78.50 | 78.70 | 1512143 |
| 2015-07-09 | 79.70 | 81.18 | 79.42 | 80.66 | 1995732 |
| 2015-07-10 | 81.29 | 81.86 | 80.10 | 80.90 | 2055040 |
| 2015-07-13 | 80.86 | 81.98 | 79.83 | 79.94 | 2559468 |
| 2015-07-14 | 79.95 | 80.72 | 79.91 | 80.12 | 1523756 |
| 2015-07-15 | 80.30 | 80.49 | 79.76 | 80.03 | 1361235 |
| 2015-07-16 | 79.78 | 79.79 | 78.37 | 78.65 | 2571275 |
| 2015-07-17 | 78.93 | 79.26 | 77.14 | 78.00 | 3144611 |
| 2015-07-20 | 78.23 | 78.60 | 76.82 | 77.02 | 2699449 |
| 2015-07-21 | 76.88 | 78.96 | 76.88 | 78.74 | 3629281 |
| 2015-07-22 | 84.44 | 86.71 | 82.19 | 84.23 | 5769668 |
| 2015-07-23 | 84.49 | 85.54 | 84.04 | 84.10 | 2337056 |
| 2015-07-24 | 83.47 | 84.28 | 82.72 | 83.55 | 1269526 |
| 2015-07-27 | 82.59 | 83.50 | 81.91 | 82.22 | 1199478 |
| 2015-07-28 | 82.16 | 83.04 | 81.64 | 82.69 | 1463836 |
| 2015-07-29 | 82.31 | 82.59 | 80.79 | 81.35 | 1868295 |
| 2015-07-30 | 81.24 | 81.24 | 79.99 | 80.08 | 1790690 |
| 2015-07-31 | 80.73 | 83.30 | 79.97 | 80.77 | 1360255 |
| 2015-08-03 | 80.81 | 80.81 | 79.35 | 79.82 | 904985 |
| 2015-08-04 | 79.60 | 81.91 | 79.28 | 81.63 | 1855006 |
| 2015-08-05 | 81.40 | 82.86 | 81.26 | 82.18 | 1284684 |
| 2015-08-06 | 82.05 | 82.99 | 81.23 | 81.25 | 1811772 |
| 2015-08-07 | 81.49 | 81.54 | 80.05 | 80.86 | 793210 |
| 2015-08-10 | 81.60 | 82.97 | 81.30 | 82.59 | 1344067 |
| 2015-08-11 | 81.91 | 82.54 | 80.13 | 81.29 | 1318848 |
| 2015-08-12 | 80.36 | 81.23 | 80.03 | 80.78 | 1055615 |
| 2015-08-13 | 80.53 | 81.11 | 80.24 | 80.49 | 705761 |
| 2015-08-14 | 79.94 | 80.99 | 79.90 | 80.82 | 688058 |
| 2015-08-17 | 80.55 | 82.30 | 80.06 | 82.21 | 1133829 |
| 2015-08-18 | 82.18 | 82.99 | 81.94 | 82.54 | 1049014 |
| 2015-08-19 | 81.88 | 82.04 | 80.89 | 81.14 | 561638 |
| 2015-08-20 | 80.55 | 80.94 | 79.65 | 79.89 | 1141373 |
| 2015-08-21 | 78.61 | 80.00 | 76.86 | 76.90 | 1606801 |
| 2015-08-24 | 72.26 | 77.20 | 65.09 | 74.79 | 2483719 |
| 2015-08-25 | 76.97 | 78.65 | 75.19 | 77.60 | 3000845 |
| 2015-08-26 | 79.85 | 80.14 | 77.64 | 79.52 | 2006152 |
| 2015-08-27 | 79.83 | 80.62 | 78.28 | 79.61 | 1775204 |
| 2015-08-28 | 79.36 | 79.77 | 78.26 | 78.86 | 1179433 |
| 2015-08-31 | 78.28 | 78.61 | 77.60 | 78.01 | 1358502 |
| 2015-09-01 | 76.74 | 78.23 | 76.31 | 77.24 | 2065755 |
| 2015-09-02 | 77.58 | 78.37 | 77.10 | 78.35 | 1647774 |
| 2015-09-03 | 78.93 | 78.94 | 77.92 | 78.09 | 1108740 |
| 2015-09-04 | 76.99 | 78.39 | 76.94 | 77.61 | 1479307 |
| 2015-09-08 | 78.53 | 78.85 | 77.29 | 78.29 | 934658 |
| 2015-09-09 | 79.02 | 79.19 | 77.50 | 77.73 | 898439 |
| 2015-09-10 | 77.45 | 79.13 | 77.45 | 78.73 | 975246 |
| 2015-09-11 | 78.50 | 79.43 | 77.92 | 79.18 | 986201 |
| 2015-09-14 | 79.13 | 79.37 | 78.11 | 78.66 | 651093 |
| 2015-09-15 | 78.65 | 79.80 | 78.60 | 79.51 | 861220 |
| 2015-09-16 | 79.17 | 79.81 | 78.60 | 79.54 | 741339 |
| 2015-09-17 | 79.65 | 80.34 | 79.30 | 79.57 | 744019 |
| 2015-09-18 | 78.87 | 80.09 | 78.69 | 79.90 | 1190728 |
| 2015-09-21 | 80.46 | 81.25 | 79.80 | 80.59 | 1027920 |
| 2015-09-22 | 79.98 | 80.47 | 79.35 | 80.05 | 1044212 |
| 2015-09-23 | 79.60 | 80.79 | 79.59 | 80.09 | 770336 |
| 2015-09-24 | 79.35 | 79.55 | 78.71 | 79.37 | 1821597 |
| 2015-09-25 | 80.13 | 80.44 | 79.20 | 79.64 | 958841 |
| 2015-09-28 | 79.15 | 79.59 | 78.28 | 78.51 | 963526 |
| 2015-09-29 | 78.48 | 79.22 | 78.11 | 78.81 | 1159251 |
| 2015-09-30 | 79.24 | 79.70 | 77.63 | 79.33 | 1292494 |
| 2015-10-01 | 79.64 | 80.20 | 79.09 | 79.95 | 1967712 |
| 2015-10-02 | 79.38 | 80.56 | 78.63 | 80.52 | 1905179 |
| 2015-10-05 | 80.71 | 82.94 | 80.33 | 82.36 | 1532374 |
| 2015-10-06 | 82.18 | 82.41 | 78.47 | 80.37 | 1547984 |
| 2015-10-07 | 80.60 | 80.91 | 79.46 | 79.99 | 1213005 |
| 2015-10-08 | 79.49 | 80.05 | 78.75 | 79.69 | 979856 |
| 2015-10-09 | 79.60 | 80.77 | 78.70 | 79.48 | 1079290 |
| 2015-10-12 | 79.63 | 80.43 | 79.21 | 80.15 | 506168 |
| 2015-10-13 | 80.02 | 80.24 | 78.99 | 79.03 | 808903 |
| 2015-10-14 | 78.81 | 79.54 | 78.28 | 78.55 | 1185213 |
| 2015-10-15 | 78.82 | 80.14 | 78.61 | 79.72 | 1135807 |
| 2015-10-16 | 80.04 | 81.02 | 79.73 | 80.90 | 1257260 |
| 2015-10-19 | 81.00 | 81.00 | 80.26 | 80.59 | 1106794 |
| 2015-10-20 | 80.65 | 81.55 | 80.58 | 81.31 | 876627 |
| 2015-10-21 | 81.99 | 81.99 | 80.08 | 80.18 | 1628996 |
| 2015-10-22 | 80.56 | 82.34 | 80.06 | 82.04 | 1211865 |
| 2015-10-23 | 81.32 | 82.50 | 79.40 | 80.43 | 3019897 |
| 2015-10-26 | 82.23 | 82.23 | 77.74 | 80.98 | 2674059 |
| 2015-10-27 | 80.58 | 83.04 | 80.52 | 83.02 | 1870779 |
| 2015-10-28 | 83.48 | 85.14 | 83.03 | 84.81 | 2530464 |
| 2015-10-29 | 84.40 | 85.02 | 84.08 | 84.68 | 1326689 |
| 2015-10-30 | 85.00 | 85.10 | 84.64 | 84.94 | 1270737 |
| 2015-11-02 | 85.41 | 85.62 | 83.62 | 84.37 | 1654855 |
| 2015-11-03 | 84.10 | 84.74 | 83.61 | 84.39 | 1139335 |
| 2015-11-04 | 84.59 | 84.98 | 83.65 | 83.80 | 1085666 |
| 2015-11-05 | 83.39 | 83.40 | 81.49 | 81.80 | 1808260 |
| 2015-11-06 | 81.93 | 83.79 | 81.22 | 83.67 | 1877757 |
| 2015-11-09 | 82.84 | 83.20 | 80.68 | 81.76 | 1344125 |
| 2015-11-10 | 81.71 | 82.75 | 81.71 | 82.53 | 1147408 |
| 2015-11-11 | 83.10 | 83.23 | 81.93 | 82.11 | 732888 |
| 2015-11-12 | 81.93 | 83.25 | 81.41 | 82.34 | 970834 |
| 2015-11-13 | 81.90 | 82.68 | 80.75 | 80.83 | 1052251 |
| 2015-11-16 | 81.00 | 81.64 | 80.31 | 81.43 | 1092163 |
| 2015-11-17 | 81.86 | 83.25 | 81.58 | 82.59 | 1033106 |
| 2015-11-18 | 82.25 | 82.68 | 80.56 | 81.43 | 1855147 |
| 2015-11-19 | 81.05 | 83.84 | 80.91 | 83.60 | 1631083 |
| 2015-11-20 | 84.05 | 85.11 | 83.45 | 84.45 | 1309629 |
| 2015-11-23 | 84.05 | 84.60 | 83.49 | 84.40 | 1286915 |
| 2015-11-24 | 83.75 | 84.47 | 83.38 | 84.31 | 1113362 |
| 2015-11-25 | 84.62 | 86.02 | 84.44 | 85.86 | 1628707 |
| 2015-11-27 | 85.57 | 86.89 | 85.57 | 86.42 | 1131332 |
| 2015-11-30 | 85.81 | 87.30 | 85.50 | 87.29 | 7990897 |
| 2015-12-01 | 86.83 | 87.46 | 85.66 | 86.50 | 2028943 |
| 2015-12-02 | 85.66 | 87.98 | 85.21 | 86.93 | 1642573 |
| 2015-12-03 | 86.43 | 87.27 | 84.15 | 84.70 | 1759508 |
| 2015-12-04 | 84.52 | 87.27 | 84.30 | 86.91 | 944199 |
| 2015-12-07 | 86.25 | 87.47 | 85.92 | 86.45 | 720427 |
| 2015-12-08 | 85.75 | 87.03 | 85.22 | 86.63 | 1182728 |
| 2015-12-09 | 86.53 | 86.59 | 85.01 | 85.29 | 1171168 |
| 2015-12-10 | 85.38 | 85.51 | 84.47 | 84.80 | 1499026 |
| 2015-12-11 | 83.83 | 85.02 | 83.83 | 84.31 | 1022073 |
| 2015-12-14 | 83.61 | 85.29 | 83.53 | 85.24 | 1608093 |
| 2015-12-15 | 85.35 | 87.51 | 85.25 | 86.97 | 2247476 |
| 2015-12-16 | 87.36 | 87.36 | 85.42 | 86.51 | 1578606 |
| 2015-12-17 | 86.87 | 86.89 | 82.40 | 82.68 | 2531807 |
| 2015-12-18 | 82.50 | 83.32 | 80.54 | 80.62 | 2924070 |
| 2015-12-21 | 81.61 | 81.73 | 80.97 | 81.71 | 1005673 |
| 2015-12-22 | 82.23 | 82.99 | 81.79 | 82.66 | 1063434 |
| 2015-12-23 | 83.37 | 83.39 | 82.06 | 82.35 | 711325 |
| 2015-12-24 | 82.56 | 82.96 | 82.10 | 82.60 | 232294 |
| 2015-12-28 | 81.98 | 82.83 | 81.98 | 82.54 | 729459 |
| 2015-12-29 | 83.28 | 84.15 | 83.07 | 83.66 | 1003708 |
| 2015-12-30 | 83.75 | 83.99 | 82.25 | 82.36 | 872618 |
| 2015-12-31 | 82.17 | 82.51 | 81.37 | 81.38 | 820911 |
| 2016-01-04 | 78.91 | 79.96 | 78.48 | 79.48 | 3022835 |
| 2016-01-05 | 80.06 | 80.53 | 78.51 | 79.08 | 1931454 |
| 2016-01-06 | 77.74 | 78.78 | 76.93 | 77.78 | 1920283 |
| 2016-01-07 | 76.38 | 78.21 | 76.05 | 77.51 | 1676850 |
| 2016-01-08 | 77.72 | 78.40 | 76.59 | 76.71 | 1442457 |
| 2016-01-11 | 77.21 | 77.82 | 76.25 | 76.99 | 1146369 |
| 2016-01-12 | 77.52 | 79.48 | 76.74 | 78.75 | 2678774 |
| 2016-01-13 | 79.29 | 80.49 | 76.89 | 76.95 | 2410389 |
| 2016-01-14 | 76.94 | 77.99 | 75.40 | 77.63 | 1512584 |
| 2016-01-15 | 75.13 | 76.30 | 74.10 | 75.95 | 2037135 |
| 2016-01-19 | 77.04 | 77.55 | 75.29 | 75.92 | 2039090 |
| 2016-01-20 | 74.44 | 75.11 | 71.64 | 74.55 | 3990662 |
| 2016-01-21 | 74.56 | 74.85 | 72.44 | 72.76 | 2744176 |
| 2016-01-22 | 74.77 | 75.95 | 73.28 | 75.43 | 1876545 |
| 2016-01-25 | 75.41 | 76.29 | 75.22 | 75.45 | 2446620 |
| 2016-01-26 | 66.66 | 76.63 | 74.00 | 76.05 | 1530143 |
| 2016-01-27 | 76.10 | 76.30 | 74.75 | 75.20 | 2077576 |
| 2016-01-28 | 78.94 | 79.95 | 75.74 | 76.84 | 3182287 |
| 2016-01-29 | 77.19 | 78.84 | 77.12 | 78.81 | 2373789 |
| 2016-02-01 | 79.55 | 80.95 | 78.34 | 80.63 | 2020517 |
| 2016-02-02 | 79.80 | 80.34 | 78.31 | 78.58 | 1383094 |
| 2016-02-03 | 80.03 | 80.24 | 78.39 | 79.77 | 1852599 |
| 2016-02-04 | 79.72 | 79.72 | 78.49 | 79.69 | 1353102 |
| 2016-02-05 | 79.00 | 79.00 | 77.07 | 78.02 | 1699104 |
| 2016-02-08 | 76.72 | 77.49 | 75.20 | 76.91 | 1993084 |
| 2016-02-09 | 75.41 | 77.93 | 75.20 | 76.69 | 1518865 |
| 2016-02-10 | 77.32 | 78.89 | 76.91 | 77.33 | 1270531 |
| 2016-02-11 | 75.93 | 78.48 | 75.50 | 77.91 | 1265037 |
| 2016-02-12 | 78.09 | 78.78 | 77.04 | 78.67 | 1431014 |
| 2016-02-16 | 79.86 | 80.90 | 79.27 | 80.40 | 1420366 |
| 2016-02-17 | 80.79 | 81.50 | 80.19 | 81.39 | 1214767 |
| 2016-02-18 | 81.74 | 81.80 | 80.39 | 81.46 | 1532660 |
| 2016-02-19 | 81.18 | 81.75 | 80.84 | 81.61 | 1888655 |
| 2016-02-22 | 82.26 | 83.14 | 81.83 | 82.31 | 1917187 |
| 2016-02-23 | 82.39 | 82.59 | 81.65 | 82.00 | 1110230 |
| 2016-02-24 | 81.32 | 82.98 | 81.19 | 82.80 | 853474 |
| 2016-02-25 | 83.24 | 83.65 | 82.01 | 83.62 | 1070472 |
| 2016-02-26 | 84.51 | 84.63 | 82.06 | 82.68 | 1377273 |
| 2016-02-29 | 82.94 | 84.56 | 82.31 | 83.07 | 1686260 |
| 2016-03-01 | 83.92 | 85.00 | 83.49 | 84.69 | 1564410 |
| 2016-03-02 | 84.50 | 84.99 | 83.50 | 84.69 | 1110582 |
| 2016-03-03 | 85.23 | 85.25 | 82.92 | 85.19 | 1156538 |
| 2016-03-04 | 85.51 | 85.52 | 84.19 | 84.35 | 2403385 |
| 2016-03-07 | 84.30 | 84.48 | 82.94 | 83.40 | 1355975 |
| 2016-03-08 | 82.77 | 83.81 | 82.52 | 83.10 | 1067974 |
| 2016-03-09 | 83.72 | 84.26 | 83.21 | 83.78 | 826712 |
| 2016-03-10 | 84.58 | 84.58 | 81.90 | 82.90 | 1041295 |
| 2016-03-11 | 82.74 | 83.28 | 81.80 | 83.00 | 1878260 |
| 2016-03-14 | 82.93 | 83.04 | 81.98 | 82.26 | 1236987 |
| 2016-03-15 | 82.04 | 82.61 | 81.78 | 82.42 | 1100863 |
| 2016-03-16 | 81.78 | 83.39 | 81.77 | 82.90 | 1106630 |
| 2016-03-17 | 82.55 | 83.35 | 82.00 | 82.54 | 1260264 |
| 2016-03-18 | 82.83 | 83.39 | 81.83 | 82.98 | 1856514 |
| 2016-03-21 | 83.35 | 83.55 | 82.78 | 83.25 | 1259827 |
| 2016-03-22 | 82.90 | 83.61 | 82.89 | 83.35 | 1356589 |
| 2016-03-23 | 83.49 | 83.74 | 82.96 | 83.19 | 1070867 |
| 2016-03-24 | 82.86 | 83.36 | 82.28 | 82.83 | 610504 |
| 2016-03-28 | 82.91 | 83.45 | 82.28 | 83.14 | 580979 |
| 2016-03-29 | 83.00 | 84.02 | 83.00 | 83.83 | 521862 |
| 2016-03-30 | 84.72 | 86.57 | 84.11 | 86.34 | 1868898 |
| 2016-03-31 | 85.78 | 87.98 | 85.65 | 86.34 | 2312080 |
| 2016-04-01 | 86.80 | 86.84 | 85.89 | 86.77 | 910125 |
| 2016-04-04 | 87.06 | 87.06 | 85.50 | 85.71 | 1259862 |
| 2016-04-05 | 84.81 | 85.35 | 84.49 | 84.77 | 1112611 |
| 2016-04-06 | 85.31 | 86.47 | 84.76 | 86.29 | 978481 |
| 2016-04-07 | 86.70 | 87.38 | 85.31 | 85.64 | 1362695 |
| 2016-04-08 | 85.92 | 86.12 | 84.77 | 85.14 | 826078 |
| 2016-04-11 | 84.95 | 85.97 | 84.83 | 84.91 | 698070 |
| 2016-04-12 | 85.10 | 86.31 | 84.06 | 85.52 | 1382001 |
| 2016-04-13 | 85.88 | 88.22 | 85.87 | 88.07 | 1835977 |
| 2016-04-14 | 87.90 | 89.20 | 87.51 | 88.33 | 2421544 |
| 2016-04-15 | 88.50 | 89.07 | 88.10 | 88.40 | 1353924 |
| 2016-04-18 | 87.78 | 89.92 | 87.47 | 89.66 | 1734615 |
| 2016-04-19 | 89.93 | 89.98 | 87.87 | 88.88 | 2526054 |
| 2016-04-20 | 83.73 | 86.66 | 83.01 | 86.06 | 5539641 |
| 2016-04-21 | 86.79 | 86.79 | 84.12 | 84.22 | 2966341 |
| 2016-04-22 | 83.29 | 84.39 | 82.10 | 82.93 | 2476420 |
| 2016-04-25 | 82.93 | 84.38 | 82.62 | 84.34 | 1661388 |
| 2016-04-26 | 84.47 | 84.68 | 83.14 | 83.83 | 1239052 |
| 2016-04-27 | 83.34 | 84.60 | 83.03 | 83.50 | 1227110 |
| 2016-04-28 | 83.57 | 84.13 | 82.41 | 82.60 | 838713 |
| 2016-04-29 | 82.42 | 84.29 | 81.78 | 82.87 | 888663 |
| 2016-05-02 | 82.78 | 83.18 | 82.01 | 82.79 | 1381306 |
| 2016-05-03 | 82.68 | 82.73 | 81.45 | 82.16 | 1099665 |
| 2016-05-04 | 81.55 | 82.33 | 81.07 | 82.01 | 1213064 |
| 2016-05-05 | 82.01 | 82.42 | 81.66 | 81.85 | 631418 |
| 2016-05-06 | 81.01 | 81.90 | 80.46 | 81.89 | 815428 |
| 2016-05-09 | 83.13 | 83.13 | 81.83 | 82.48 | 1032723 |
| 2016-05-10 | 81.25 | 82.77 | 81.25 | 82.50 | 1420149 |
| 2016-05-11 | 82.60 | 82.92 | 81.20 | 81.21 | 1409699 |
| 2016-05-12 | 81.72 | 82.36 | 81.14 | 81.62 | 729531 |
| 2016-05-13 | 81.87 | 83.20 | 81.64 | 82.42 | 1170815 |
| 2016-05-16 | 82.87 | 83.63 | 82.57 | 82.99 | 967568 |
| 2016-05-17 | 83.00 | 83.57 | 82.21 | 82.52 | 828202 |
| 2016-05-18 | 82.26 | 83.73 | 82.23 | 83.21 | 804123 |
| 2016-05-19 | 82.65 | 83.27 | 81.72 | 82.37 | 1311110 |
| 2016-05-20 | 82.54 | 83.79 | 82.41 | 83.45 | 1366987 |
| 2016-05-23 | 83.26 | 84.32 | 83.26 | 83.40 | 1125751 |
| 2016-05-24 | 83.88 | 86.13 | 83.74 | 86.06 | 1446574 |
| 2016-05-25 | 86.22 | 86.46 | 85.64 | 85.93 | 1446476 |
| 2016-05-26 | 85.93 | 86.12 | 85.25 | 85.81 | 1263014 |
| 2016-05-27 | 84.24 | 84.55 | 82.74 | 83.60 | 2580516 |
| 2016-05-31 | 83.49 | 85.03 | 82.65 | 84.97 | 7987938 |
| 2016-06-01 | 84.50 | 84.84 | 83.53 | 84.80 | 1391379 |
| 2016-06-02 | 84.71 | 86.02 | 84.48 | 85.77 | 1268089 |
| 2016-06-03 | 85.23 | 85.46 | 84.29 | 84.97 | 1085101 |
| 2016-06-06 | 85.01 | 85.42 | 84.76 | 85.30 | 1346429 |
| 2016-06-07 | 85.32 | 85.68 | 84.69 | 84.77 | 1201677 |
| 2016-06-08 | 84.80 | 85.67 | 84.80 | 85.59 | 1337144 |
| 2016-06-09 | 85.65 | 85.82 | 84.96 | 85.20 | 880078 |
| 2016-06-10 | 84.55 | 84.90 | 84.00 | 84.40 | 926048 |
| 2016-06-13 | 83.84 | 85.01 | 83.46 | 84.40 | 594930 |
| 2016-06-14 | 83.64 | 84.48 | 83.43 | 84.33 | 751677 |
| 2016-06-15 | 84.37 | 84.89 | 84.15 | 84.28 | 794010 |
| 2016-06-16 | 82.40 | 82.93 | 81.07 | 81.70 | 2714724 |
| 2016-06-17 | 81.96 | 82.00 | 80.79 | 81.15 | 2110956 |
| 2016-06-20 | 81.54 | 81.91 | 80.81 | 81.24 | 1930459 |
| 2016-06-21 | 81.50 | 81.85 | 81.07 | 81.52 | 1075257 |
| 2016-06-22 | 81.42 | 82.00 | 80.91 | 80.98 | 1013277 |
| 2016-06-23 | 81.75 | 82.02 | 81.34 | 81.98 | 1264754 |
| 2016-06-24 | 79.01 | 80.70 | 78.11 | 78.17 | 1735334 |
| 2016-06-27 | 77.49 | 77.81 | 76.58 | 77.07 | 1758576 |
| 2016-06-28 | 78.27 | 78.50 | 76.90 | 77.40 | 1592287 |
| 2016-06-29 | 77.88 | 78.17 | 76.52 | 77.99 | 2807858 |
| 2016-06-30 | 78.11 | 79.88 | 77.85 | 79.68 | 2011213 |
| 2016-07-01 | 80.00 | 80.24 | 79.20 | 79.62 | 1238940 |
| 2016-07-05 | 79.00 | 79.90 | 78.54 | 79.74 | 1243815 |
| 2016-07-06 | 79.26 | 81.91 | 79.11 | 81.63 | 2788372 |
| 2016-07-07 | 81.48 | 81.99 | 81.27 | 81.86 | 1600285 |
| 2016-07-08 | 82.06 | 83.20 | 81.97 | 83.15 | 1275989 |
| 2016-07-11 | 82.10 | 82.80 | 81.41 | 82.48 | 1325111 |
| 2016-07-12 | 82.45 | 82.46 | 81.21 | 81.45 | 2537115 |
| 2016-07-13 | 81.76 | 82.24 | 80.86 | 81.92 | 1209301 |
| 2016-07-14 | 82.19 | 82.42 | 81.55 | 81.67 | 1022671 |
| 2016-07-15 | 82.15 | 82.37 | 81.10 | 81.16 | 907024 |
| 2016-07-18 | 81.58 | 82.49 | 81.16 | 81.97 | 928668 |
| 2016-07-19 | 81.51 | 82.20 | 80.92 | 81.19 | 876709 |
| 2016-07-20 | 81.97 | 82.74 | 81.06 | 82.26 | 1035949 |
| 2016-07-21 | 81.90 | 82.17 | 81.15 | 81.35 | 882785 |
| 2016-07-22 | 81.67 | 81.82 | 80.93 | 81.73 | 1636651 |
| 2016-07-25 | 81.82 | 84.00 | 81.74 | 83.64 | 2926588 |
| 2016-07-26 | 79.50 | 81.97 | 78.39 | 80.53 | 4574757 |
| 2016-07-27 | 80.38 | 80.38 | 78.06 | 78.10 | 2828254 |
| 2016-07-28 | 78.20 | 78.32 | 77.64 | 77.91 | 2030783 |
| 2016-07-29 | 77.70 | 78.19 | 76.41 | 76.88 | 2096723 |
| 2016-08-01 | 76.88 | 77.54 | 75.96 | 76.09 | 2816118 |
| 2016-08-02 | 75.86 | 75.89 | 74.80 | 75.05 | 3183272 |
| 2016-08-03 | 74.94 | 75.84 | 74.50 | 75.60 | 2025299 |
| 2016-08-04 | 75.81 | 75.94 | 75.28 | 75.89 | 1621670 |
| 2016-08-05 | 76.10 | 76.72 | 75.85 | 75.88 | 1206175 |
| 2016-08-08 | 76.21 | 76.25 | 75.06 | 75.10 | 1421944 |
| 2016-08-09 | 75.29 | 75.44 | 74.61 | 74.91 | 2373057 |
| 2016-08-10 | 74.89 | 75.24 | 74.38 | 74.60 | 1104526 |
| 2016-08-11 | 74.77 | 75.21 | 74.69 | 75.18 | 1689904 |
| 2016-08-12 | 74.87 | 75.24 | 74.76 | 74.83 | 1132101 |
| 2016-08-15 | 74.87 | 75.57 | 74.75 | 75.32 | 2148039 |
| 2016-08-16 | 75.31 | 75.70 | 74.51 | 75.12 | 1758427 |
| 2016-08-17 | 75.40 | 75.42 | 74.51 | 74.82 | 1357877 |
| 2016-08-18 | 75.04 | 76.07 | 74.90 | 75.91 | 1987944 |
| 2016-08-19 | 75.71 | 76.72 | 75.50 | 75.97 | 1963964 |
| 2016-08-22 | 75.86 | 75.97 | 75.30 | 75.40 | 1593222 |
| 2016-08-23 | 75.97 | 76.24 | 75.14 | 76.19 | 1101968 |
| 2016-08-24 | 75.73 | 76.50 | 75.37 | 76.05 | 1102190 |
| 2016-08-25 | 75.99 | 76.41 | 75.65 | 75.94 | 785856 |
| 2016-08-26 | 76.15 | 77.45 | 75.94 | 77.33 | 2232964 |
| 2016-08-29 | 77.02 | 77.32 | 76.09 | 76.22 | 1061288 |
| 2016-08-30 | 76.28 | 76.69 | 75.81 | 76.02 | 920859 |
| 2016-08-31 | 76.23 | 77.04 | 75.31 | 76.74 | 2514873 |
| 2016-09-01 | 76.68 | 77.18 | 76.25 | 76.96 | 1426786 |
| 2016-09-02 | 77.46 | 78.14 | 76.79 | 77.98 | 1565764 |
| 2016-09-06 | 78.32 | 79.00 | 77.66 | 77.75 | 1763265 |
| 2016-09-07 | 77.62 | 77.82 | 77.49 | 77.64 | 656334 |
| 2016-09-08 | 77.59 | 77.61 | 76.63 | 76.68 | 1700770 |
| 2016-09-09 | 76.31 | 77.33 | 76.06 | 76.77 | 2278869 |
| 2016-09-12 | 75.00 | 77.60 | 75.00 | 77.46 | 1595993 |
| 2016-09-13 | 76.55 | 77.49 | 76.50 | 76.76 | 1698235 |
| 2016-09-14 | 76.23 | 76.86 | 75.03 | 75.04 | 2167857 |
| 2016-09-15 | 74.85 | 75.76 | 74.62 | 75.51 | 1577277 |
| 2016-09-16 | 75.74 | 75.74 | 74.82 | 75.00 | 1399529 |
| 2016-09-19 | 75.58 | 75.58 | 74.81 | 75.03 | 1419175 |
| 2016-09-20 | 75.06 | 75.37 | 74.54 | 74.81 | 816051 |
| 2016-09-21 | 75.05 | 76.00 | 74.93 | 75.89 | 1024626 |
| 2016-09-22 | 76.00 | 76.57 | 75.88 | 76.05 | 842674 |
| 2016-09-23 | 76.24 | 76.67 | 75.41 | 75.70 | 2077238 |
| 2016-09-26 | 75.09 | 75.56 | 74.88 | 74.96 | 854320 |
| 2016-09-27 | 74.86 | 76.32 | 74.84 | 76.30 | 807251 |
| 2016-09-28 | 76.62 | 77.25 | 76.54 | 77.06 | 1023740 |
| 2016-09-29 | 77.03 | 77.16 | 76.60 | 76.73 | 947096 |
| 2016-09-30 | 76.99 | 77.69 | 76.50 | 77.61 | 1131983 |
| 2016-10-03 | 77.26 | 77.94 | 77.26 | 77.57 | 971041 |
| 2016-10-04 | 77.54 | 78.62 | 77.54 | 78.18 | 1852955 |
| 2016-10-05 | 78.20 | 79.34 | 78.01 | 78.69 | 1260843 |
| 2016-10-06 | 78.38 | 78.69 | 77.19 | 77.76 | 2698898 |
| 2016-10-07 | 78.13 | 79.06 | 77.80 | 78.07 | 1415972 |
| 2016-10-10 | 78.50 | 78.51 | 77.50 | 77.59 | 1163172 |
| 2016-10-11 | 77.59 | 77.64 | 76.56 | 76.63 | 1133685 |
| 2016-10-12 | 75.03 | 77.10 | 74.34 | 76.77 | 1653512 |
| 2016-10-13 | 76.50 | 76.56 | 75.42 | 76.35 | 1110192 |
| 2016-10-14 | 76.53 | 77.49 | 76.00 | 76.17 | 1175661 |
| 2016-10-17 | 75.84 | 76.48 | 75.65 | 76.20 | 1024575 |
| 2016-10-18 | 76.75 | 77.51 | 76.57 | 77.23 | 828940 |
| 2016-10-19 | 77.34 | 77.54 | 76.98 | 77.18 | 808637 |
| 2016-10-20 | 77.36 | 77.42 | 76.68 | 77.10 | 893346 |
| 2016-10-21 | 77.36 | 77.88 | 76.87 | 77.67 | 788845 |
| 2016-10-24 | 77.83 | 78.49 | 77.77 | 78.38 | 756832 |
| 2016-10-25 | 78.45 | 78.73 | 78.15 | 78.52 | 934282 |
| 2016-10-26 | 78.42 | 78.97 | 78.31 | 78.85 | 1011256 |
| 2016-10-27 | 79.00 | 79.38 | 78.86 | 79.05 | 1302368 |
| 2016-10-28 | 78.98 | 81.08 | 78.78 | 80.98 | 3612067 |
| 2016-10-31 | 83.74 | 84.98 | 82.79 | 84.56 | 3960135 |
| 2016-11-01 | 84.28 | 84.85 | 81.79 | 83.10 | 3322638 |
| 2016-11-02 | 83.00 | 84.14 | 82.71 | 83.33 | 1425083 |
| 2016-11-03 | 83.42 | 83.96 | 82.74 | 82.83 | 963903 |
| 2016-11-04 | 82.03 | 83.31 | 81.98 | 82.65 | 924871 |
| 2016-11-07 | 83.74 | 84.33 | 83.00 | 84.12 | 1258604 |
| 2016-11-08 | 83.84 | 83.96 | 82.80 | 83.40 | 1356690 |
| 2016-11-09 | 82.40 | 85.47 | 81.45 | 84.78 | 1829326 |
| 2016-11-10 | 84.82 | 85.85 | 83.95 | 85.15 | 1218120 |
| 2016-11-11 | 84.99 | 85.25 | 83.77 | 84.44 | 1792431 |
| 2016-11-14 | 84.07 | 84.95 | 83.19 | 84.07 | 954659 |
| 2016-11-15 | 84.28 | 84.75 | 82.66 | 82.70 | 1830442 |
| 2016-11-16 | 82.08 | 83.16 | 82.08 | 83.15 | 1553641 |
| 2016-11-17 | 83.06 | 83.90 | 82.38 | 83.80 | 824628 |
| 2016-11-18 | 83.84 | 84.21 | 83.36 | 83.41 | 708617 |
| 2016-11-21 | 83.84 | 84.35 | 83.59 | 83.96 | 774097 |
| 2016-11-22 | 83.00 | 84.49 | 82.22 | 83.74 | 1214936 |
| 2016-11-23 | 83.69 | 84.00 | 82.88 | 83.03 | 1014223 |
| 2016-11-25 | 83.38 | 83.59 | 83.08 | 83.23 | 327752 |
| 2016-11-28 | 82.94 | 83.35 | 82.44 | 82.53 | 956497 |
| 2016-11-29 | 82.36 | 82.92 | 81.39 | 81.59 | 1318226 |
| 2016-11-30 | 81.85 | 82.59 | 81.61 | 82.33 | 1316722 |
| 2016-12-01 | 82.28 | 82.51 | 81.21 | 81.31 | 2050552 |
| 2016-12-02 | 81.20 | 83.00 | 80.78 | 81.89 | 1043270 |
| 2016-12-05 | 81.99 | 83.91 | 81.89 | 83.36 | 1174578 |
| 2016-12-06 | 83.69 | 83.87 | 82.00 | 83.85 | 992544 |
| 2016-12-07 | 83.89 | 84.67 | 83.10 | 84.59 | 766603 |
| 2016-12-08 | 84.72 | 85.41 | 84.55 | 84.59 | 841466 |
| 2016-12-09 | 84.29 | 85.39 | 84.00 | 85.22 | 844907 |
| 2016-12-12 | 85.18 | 85.18 | 84.24 | 84.64 | 748288 |
| 2016-12-13 | 84.78 | 85.31 | 84.05 | 84.58 | 1179989 |
| 2016-12-14 | 84.39 | 85.27 | 84.33 | 84.92 | 1135598 |
| 2016-12-15 | 84.81 | 85.83 | 84.60 | 85.05 | 1366449 |
| 2016-12-16 | 85.46 | 86.17 | 84.64 | 84.99 | 1562288 |
| 2016-12-19 | 85.22 | 85.62 | 85.00 | 85.38 | 787600 |
| 2016-12-20 | 85.70 | 86.53 | 85.50 | 85.90 | 1095892 |
| 2016-12-21 | 85.69 | 86.00 | 85.24 | 85.66 | 947548 |
| 2016-12-22 | 85.93 | 85.97 | 84.50 | 84.95 | 1262018 |
| 2016-12-23 | 84.77 | 85.96 | 84.64 | 84.89 | 446014 |
| 2016-12-27 | 85.16 | 86.70 | 85.01 | 86.33 | 788805 |
| 2016-12-28 | 86.25 | 86.47 | 85.02 | 85.18 | 729709 |
| 2016-12-29 | 84.89 | 86.13 | 84.59 | 85.05 | 1140390 |
| 2016-12-30 | 85.25 | 85.63 | 84.29 | 84.46 | 754528 |
| 2017-01-03 | 84.73 | 85.24 | 84.01 | 84.57 | 1318079 |
| 2017-01-04 | 84.52 | 85.27 | 84.00 | 84.92 | 1896696 |
| 2017-01-05 | 84.68 | 86.73 | 84.60 | 86.66 | 1144867 |
| 2017-01-06 | 86.66 | 87.75 | 85.61 | 87.24 | 1876180 |
| 2017-01-09 | 87.33 | 87.64 | 86.90 | 87.20 | 1104937 |
| 2017-01-10 | 87.19 | 88.93 | 87.05 | 88.21 | 1681453 |
| 2017-01-11 | 88.48 | 89.27 | 88.28 | 88.49 | 2276146 |
| 2017-01-12 | 88.35 | 89.25 | 87.70 | 89.19 | 1131071 |
| 2017-01-13 | 89.46 | 92.23 | 89.43 | 90.71 | 3289086 |
| 2017-01-17 | 90.57 | 90.89 | 89.82 | 90.39 | 1588644 |
| 2017-01-18 | 90.90 | 90.90 | 88.91 | 89.61 | 2929728 |
| 2017-01-19 | 95.00 | 97.92 | 94.50 | 96.34 | 7119767 |
| 2017-01-20 | 96.99 | 97.89 | 96.30 | 97.79 | 2354085 |
| 2017-01-23 | 97.27 | 98.25 | 96.64 | 97.79 | 1941583 |
| 2017-01-24 | 98.07 | 99.36 | 97.36 | 98.89 | 2012990 |
| 2017-01-25 | 99.74 | 99.74 | 96.25 | 96.63 | 2345616 |
| 2017-01-26 | 96.60 | 98.49 | 96.60 | 98.15 | 1555187 |
| 2017-01-27 | 98.00 | 99.69 | 97.50 | 99.46 | 2338333 |
| 2017-01-30 | 99.21 | 99.21 | 97.74 | 98.45 | 1345603 |
| 2017-01-31 | 98.54 | 99.38 | 98.24 | 98.77 | 1059399 |
| 2017-02-01 | 98.56 | 98.86 | 97.31 | 97.91 | 1281962 |
| 2017-02-02 | 97.33 | 98.71 | 97.26 | 98.43 | 972488 |
| 2017-02-03 | 98.69 | 99.57 | 98.20 | 99.40 | 1399580 |
| 2017-02-06 | 98.82 | 99.27 | 98.30 | 98.96 | 1661492 |
| 2017-02-07 | 100.52 | 100.87 | 99.13 | 100.27 | 2215108 |
| 2017-02-08 | 100.45 | 100.63 | 98.98 | 99.56 | 1521362 |
| 2017-02-09 | 99.68 | 100.53 | 99.58 | 100.45 | 1378837 |
| 2017-02-10 | 100.25 | 101.63 | 100.15 | 101.19 | 1057629 |
| 2017-02-13 | 101.77 | 101.77 | 100.27 | 100.94 | 782946 |
| 2017-02-14 | 100.38 | 101.47 | 100.30 | 100.97 | 678287 |
| 2017-02-15 | 101.00 | 101.31 | 100.30 | 100.85 | 1107626 |
| 2017-02-16 | 100.70 | 101.35 | 100.60 | 101.00 | 869555 |
| 2017-02-17 | 100.57 | 101.73 | 100.17 | 101.21 | 922119 |
| 2017-02-21 | 101.31 | 101.36 | 100.43 | 101.11 | 1535617 |
| 2017-02-22 | 101.12 | 101.32 | 100.53 | 100.56 | 783096 |
| 2017-02-23 | 100.94 | 101.06 | 99.70 | 99.81 | 1324437 |
| 2017-02-24 | 99.20 | 99.76 | 98.51 | 99.45 | 1773646 |
| 2017-02-27 | 99.53 | 99.95 | 98.25 | 99.22 | 1385847 |
| 2017-02-28 | 99.20 | 99.43 | 98.59 | 98.91 | 1005374 |
| 2017-03-01 | 98.98 | 99.92 | 98.25 | 99.34 | 1299183 |
| 2017-03-02 | 99.56 | 99.57 | 98.76 | 99.17 | 950521 |
| 2017-03-03 | 99.20 | 99.76 | 98.80 | 99.36 | 873540 |
| 2017-03-06 | 98.84 | 99.56 | 98.60 | 98.96 | 692509 |
| 2017-03-07 | 98.63 | 99.49 | 98.54 | 98.68 | 738033 |
| 2017-03-08 | 98.59 | 100.08 | 98.50 | 99.80 | 909426 |
| 2017-03-09 | 99.65 | 99.78 | 98.52 | 98.80 | 762897 |
| 2017-03-10 | 99.41 | 100.04 | 98.86 | 99.92 | 732527 |
| 2017-03-13 | 99.97 | 100.46 | 99.64 | 100.40 | 815233 |
| 2017-03-14 | 99.90 | 100.40 | 99.47 | 99.54 | 698717 |
| 2017-03-15 | 99.47 | 100.85 | 99.33 | 100.73 | 644783 |
| 2017-03-16 | 100.90 | 102.13 | 100.51 | 101.92 | 1228347 |
| 2017-03-17 | 102.09 | 102.24 | 101.27 | 101.42 | 1330723 |
| 2017-03-20 | 101.61 | 102.05 | 101.30 | 101.69 | 836562 |
| 2017-03-21 | 101.80 | 102.05 | 101.06 | 101.11 | 1366208 |
| 2017-03-22 | 100.95 | 103.25 | 100.68 | 102.84 | 1344474 |
| 2017-03-23 | 102.80 | 103.93 | 102.43 | 103.40 | 1129462 |
| 2017-03-24 | 103.87 | 104.35 | 103.15 | 103.38 | 1164260 |
| 2017-03-27 | 102.56 | 103.99 | 102.15 | 103.71 | 858628 |
| 2017-03-28 | 103.89 | 104.20 | 103.36 | 103.79 | 880850 |
| 2017-03-29 | 103.66 | 104.20 | 103.00 | 103.42 | 708184 |
| 2017-03-30 | 103.40 | 103.99 | 102.92 | 103.12 | 526512 |
| 2017-03-31 | 102.98 | 103.08 | 102.45 | 102.66 | 950799 |
| 2017-04-03 | 102.74 | 103.31 | 102.17 | 103.21 | 1530593 |
| 2017-04-04 | 103.01 | 103.50 | 102.71 | 102.80 | 474299 |
| 2017-04-05 | 103.14 | 103.76 | 102.60 | 102.87 | 738394 |
| 2017-04-06 | 102.93 | 103.16 | 102.28 | 102.60 | 620841 |
| 2017-04-07 | 102.85 | 103.35 | 102.55 | 103.16 | 561806 |
| 2017-04-10 | 103.23 | 103.62 | 102.88 | 103.30 | 485071 |
| 2017-04-11 | 103.35 | 103.63 | 102.18 | 103.36 | 489554 |
| 2017-04-12 | 103.94 | 104.41 | 103.54 | 104.00 | 946626 |
| 2017-04-13 | 103.85 | 104.64 | 103.26 | 103.53 | 888785 |
| 2017-04-17 | 103.35 | 104.06 | 102.87 | 103.10 | 1253959 |
| 2017-04-18 | 104.45 | 104.45 | 102.27 | 102.47 | 1625976 |
| 2017-04-19 | 102.91 | 103.01 | 102.50 | 102.82 | 1127040 |
| 2017-04-20 | 102.87 | 102.93 | 102.06 | 102.64 | 778083 |
| 2017-04-21 | 103.10 | 103.54 | 102.72 | 103.41 | 1035638 |
| 2017-04-24 | 104.87 | 105.73 | 103.45 | 104.38 | 1041587 |
| 2017-04-25 | 104.70 | 105.71 | 104.56 | 105.36 | 914461 |
| 2017-04-26 | 105.01 | 105.35 | 103.78 | 104.22 | 2060751 |
| 2017-04-27 | 103.00 | 105.20 | 102.00 | 104.39 | 1603395 |
| 2017-04-28 | 105.19 | 105.48 | 103.11 | 104.01 | 1121975 |
| 2017-05-01 | 104.04 | 104.39 | 103.40 | 103.81 | 1232444 |
| 2017-05-02 | 104.11 | 105.04 | 103.70 | 104.44 | 747236 |
| 2017-05-03 | 104.70 | 104.82 | 104.05 | 104.38 | 671444 |
| 2017-05-04 | 104.87 | 106.28 | 104.60 | 106.25 | 909872 |
| 2017-05-05 | 106.10 | 106.37 | 105.29 | 106.00 | 720353 |
| 2017-05-08 | 105.67 | 106.38 | 105.50 | 106.32 | 735680 |
| 2017-05-09 | 106.18 | 106.33 | 106.00 | 106.04 | 656591 |
| 2017-05-10 | 106.04 | 106.21 | 105.62 | 106.05 | 707405 |
| 2017-05-11 | 105.57 | 106.32 | 105.20 | 105.72 | 633570 |
| 2017-05-12 | 106.01 | 107.61 | 105.76 | 107.60 | 963293 |
| 2017-05-15 | 110.50 | 110.86 | 108.26 | 110.36 | 2616970 |
| 2017-05-16 | 110.84 | 111.24 | 109.63 | 110.47 | 1180779 |
| 2017-05-17 | 109.86 | 110.30 | 108.30 | 108.38 | 971472 |
| 2017-05-18 | 108.37 | 109.16 | 107.39 | 108.69 | 838537 |
| 2017-05-19 | 108.65 | 109.16 | 108.24 | 108.43 | 871831 |
| 2017-05-22 | 108.59 | 109.85 | 108.59 | 109.57 | 695745 |
| 2017-05-23 | 109.88 | 110.29 | 109.01 | 109.62 | 675854 |
| 2017-05-24 | 109.85 | 110.02 | 109.38 | 109.95 | 864470 |
| 2017-05-25 | 110.21 | 112.04 | 110.21 | 111.40 | 873259 |
| 2017-05-26 | 111.16 | 111.87 | 110.78 | 111.21 | 642615 |
| 2017-05-30 | 111.30 | 112.17 | 110.80 | 111.42 | 1469886 |
| 2017-05-31 | 112.00 | 112.83 | 110.68 | 112.05 | 2068720 |
| 2017-06-01 | 112.35 | 112.57 | 110.57 | 111.59 | 1626585 |
| 2017-06-02 | 112.13 | 113.32 | 112.00 | 112.86 | 961366 |
| 2017-06-05 | 113.92 | 114.02 | 112.85 | 113.47 | 630082 |
| 2017-06-06 | 113.53 | 114.04 | 113.20 | 113.71 | 849442 |
| 2017-06-07 | 114.42 | 115.13 | 113.71 | 114.95 | 1076865 |
| 2017-06-08 | 115.36 | 115.87 | 114.15 | 115.47 | 722539 |
| 2017-06-09 | 115.26 | 115.55 | 109.45 | 110.80 | 1338728 |
| 2017-06-12 | 110.16 | 110.30 | 107.26 | 109.66 | 1865095 |
| 2017-06-13 | 110.03 | 111.07 | 109.68 | 111.06 | 947851 |
| 2017-06-14 | 111.62 | 112.32 | 110.08 | 111.09 | 1009358 |
| 2017-06-15 | 109.98 | 110.50 | 109.05 | 110.18 | 690771 |
| 2017-06-16 | 110.07 | 110.71 | 109.40 | 110.00 | 1384208 |
| 2017-06-19 | 110.51 | 111.93 | 110.44 | 111.77 | 759532 |
| 2017-06-20 | 111.91 | 112.51 | 111.12 | 111.17 | 760483 |
| 2017-06-21 | 111.35 | 112.82 | 111.00 | 112.57 | 837318 |
| 2017-06-22 | 113.20 | 113.83 | 112.08 | 113.51 | 1365889 |
| 2017-06-23 | 113.24 | 114.28 | 112.66 | 113.95 | 895430 |
| 2017-06-26 | 114.62 | 114.84 | 112.36 | 112.57 | 752918 |
| 2017-06-27 | 112.35 | 112.54 | 110.44 | 111.22 | 1026155 |
| 2017-06-28 | 111.80 | 112.48 | 111.30 | 112.40 | 969422 |
| 2017-06-29 | 111.87 | 112.12 | 108.80 | 109.59 | 967056 |
| 2017-06-30 | 110.26 | 110.37 | 109.03 | 109.08 | 1019660 |
| 2017-07-03 | 109.20 | 110.26 | 108.07 | 108.10 | 574183 |
| 2017-07-05 | 109.50 | 110.83 | 108.94 | 110.34 | 962481 |
| 2017-07-06 | 109.48 | 110.14 | 108.70 | 109.86 | 941974 |
| 2017-07-07 | 109.21 | 112.13 | 109.21 | 111.44 | 895400 |
| 2017-07-10 | 111.68 | 112.93 | 111.37 | 111.85 | 859730 |
| 2017-07-11 | 112.04 | 113.17 | 111.69 | 113.03 | 987096 |
| 2017-07-12 | 113.95 | 114.79 | 113.50 | 114.49 | 872070 |
| 2017-07-13 | 114.51 | 114.63 | 113.51 | 114.01 | 658311 |
| 2017-07-14 | 113.84 | 114.38 | 113.34 | 114.08 | 866106 |
| 2017-07-17 | 113.96 | 114.37 | 113.07 | 114.32 | 601153 |
| 2017-07-18 | 114.52 | 114.71 | 113.41 | 114.65 | 1004563 |
| 2017-07-19 | 115.00 | 116.63 | 114.81 | 115.72 | 1614503 |
| 2017-07-20 | 108.80 | 109.99 | 105.79 | 107.41 | 4329928 |
| 2017-07-21 | 106.43 | 107.75 | 106.00 | 106.39 | 1954372 |
| 2017-07-24 | 107.19 | 107.71 | 106.23 | 106.74 | 1360906 |
| 2017-07-25 | 106.74 | 107.00 | 106.28 | 106.34 | 1107677 |
| 2017-07-26 | 106.28 | 107.82 | 106.20 | 107.57 | 1134301 |
| 2017-07-27 | 107.65 | 107.88 | 104.33 | 106.42 | 1817873 |
| 2017-07-28 | 106.26 | 107.45 | 105.90 | 106.57 | 669254 |
| 2017-07-31 | 106.60 | 106.98 | 104.98 | 105.78 | 1094013 |
| 2017-08-01 | 105.84 | 107.12 | 105.34 | 106.99 | 1080930 |
| 2017-08-02 | 107.00 | 107.17 | 104.60 | 105.34 | 1002512 |
| 2017-08-03 | 105.79 | 106.30 | 104.84 | 106.09 | 671869 |
| 2017-08-04 | 106.25 | 106.65 | 105.42 | 106.14 | 493514 |
| 2017-08-07 | 106.81 | 106.93 | 106.10 | 106.83 | 779877 |
| 2017-08-08 | 106.26 | 107.20 | 105.56 | 106.46 | 753170 |
| 2017-08-09 | 106.00 | 107.54 | 105.68 | 107.42 | 903357 |
| 2017-08-10 | 106.88 | 106.88 | 104.91 | 104.99 | 895597 |
| 2017-08-11 | 105.38 | 107.05 | 105.35 | 105.94 | 940773 |
| 2017-08-14 | 107.01 | 109.00 | 106.99 | 108.25 | 938192 |
| 2017-08-15 | 107.97 | 108.44 | 107.20 | 107.76 | 704336 |
| 2017-08-16 | 108.52 | 109.00 | 108.01 | 108.89 | 771993 |
| 2017-08-17 | 108.93 | 108.98 | 106.60 | 106.82 | 884846 |
| 2017-08-18 | 106.83 | 107.99 | 106.49 | 107.29 | 622180 |
| 2017-08-21 | 107.24 | 107.64 | 106.31 | 107.44 | 471848 |
| 2017-08-22 | 108.50 | 109.39 | 108.48 | 108.91 | 761249 |
| 2017-08-23 | 108.53 | 108.87 | 107.64 | 108.06 | 406669 |
| 2017-08-24 | 108.42 | 109.30 | 108.04 | 109.17 | 827128 |
| 2017-08-25 | 109.42 | 109.81 | 108.35 | 108.71 | 469913 |
| 2017-08-28 | 109.00 | 109.67 | 108.48 | 109.03 | 526064 |
| 2017-08-29 | 108.47 | 109.48 | 107.70 | 109.05 | 706406 |
| 2017-08-30 | 109.07 | 110.42 | 108.81 | 110.17 | 624272 |
| 2017-08-31 | 110.50 | 112.19 | 110.27 | 111.87 | 881606 |
| 2017-09-01 | 111.89 | 112.58 | 109.09 | 110.89 | 1055766 |
| 2017-09-05 | 110.05 | 111.88 | 109.44 | 110.02 | 952750 |
| 2017-09-06 | 110.43 | 111.19 | 109.94 | 111.02 | 677983 |
| 2017-09-07 | 111.45 | 111.89 | 111.09 | 111.42 | 437547 |
| 2017-09-08 | 112.49 | 114.40 | 112.28 | 112.63 | 1062571 |
| 2017-09-11 | 113.71 | 113.80 | 112.32 | 112.70 | 829619 |
| 2017-09-12 | 112.70 | 112.91 | 111.27 | 112.35 | 564742 |
| 2017-09-13 | 112.30 | 113.84 | 112.01 | 113.34 | 552625 |
| 2017-09-14 | 112.76 | 113.81 | 112.30 | 112.76 | 541923 |
| 2017-09-15 | 112.48 | 113.43 | 111.80 | 113.00 | 986931 |
| 2017-09-18 | 113.00 | 113.03 | 112.11 | 112.91 | 552611 |
| 2017-09-19 | 113.24 | 113.83 | 112.78 | 112.98 | 560832 |
| 2017-09-20 | 112.08 | 112.48 | 109.94 | 111.27 | 1007272 |
| 2017-09-21 | 111.51 | 111.85 | 110.02 | 110.82 | 458534 |
| 2017-09-22 | 110.43 | 112.07 | 110.00 | 111.99 | 483812 |
| 2017-09-25 | 111.08 | 111.62 | 110.53 | 110.96 | 518271 |
| 2017-09-26 | 111.69 | 112.26 | 110.80 | 111.74 | 826033 |
| 2017-09-27 | 112.37 | 113.59 | 111.82 | 112.72 | 711294 |
| 2017-09-28 | 112.67 | 113.89 | 112.27 | 112.37 | 518391 |
| 2017-09-29 | 112.61 | 114.16 | 112.54 | 114.02 | 745561 |
| 2017-10-02 | 113.51 | 116.30 | 113.49 | 115.21 | 1224790 |
| 2017-10-03 | 115.47 | 116.68 | 115.17 | 115.84 | 604515 |
| 2017-10-04 | 115.63 | 116.03 | 114.77 | 115.76 | 317734 |
| 2017-10-05 | 116.22 | 116.40 | 115.13 | 116.00 | 627894 |
| 2017-10-06 | 116.12 | 117.11 | 115.69 | 116.75 | 719278 |
| 2017-10-09 | 116.64 | 116.98 | 115.71 | 116.11 | 464368 |
| 2017-10-10 | 116.25 | 117.45 | 116.22 | 117.28 | 581147 |
| 2017-10-11 | 116.95 | 117.76 | 116.55 | 117.71 | 490884 |
| 2017-10-12 | 117.72 | 118.24 | 117.50 | 117.76 | 544591 |
| 2017-10-13 | 118.68 | 119.20 | 118.22 | 119.13 | 745164 |
| 2017-10-16 | 118.64 | 118.86 | 117.67 | 118.07 | 669061 |
| 2017-10-17 | 117.49 | 117.70 | 113.54 | 116.95 | 1913386 |
| 2017-10-18 | 117.62 | 118.05 | 116.74 | 118.01 | 769205 |
| 2017-10-19 | 117.74 | 118.28 | 116.54 | 117.90 | 562955 |
| 2017-10-20 | 118.66 | 118.90 | 117.81 | 118.50 | 773246 |
| 2017-10-23 | 119.00 | 119.00 | 117.19 | 117.52 | 1099152 |
| 2017-10-24 | 118.05 | 118.48 | 117.00 | 117.27 | 882843 |
| 2017-10-25 | 117.36 | 117.36 | 115.26 | 115.56 | 1013399 |
| 2017-10-26 | 116.62 | 116.79 | 115.14 | 115.88 | 1186030 |
| 2017-10-27 | 116.33 | 117.96 | 115.35 | 117.50 | 1363960 |
| 2017-10-30 | 117.22 | 117.22 | 115.82 | 116.49 | 1278353 |
| 2017-10-31 | 116.75 | 118.39 | 116.00 | 117.71 | 2040598 |
| 2017-11-01 | 107.00 | 110.00 | 102.25 | 103.01 | 9141178 |
| 2017-11-02 | 103.73 | 106.96 | 103.53 | 106.62 | 3019081 |
| 2017-11-03 | 106.65 | 106.91 | 105.34 | 105.65 | 1928426 |
| 2017-11-06 | 105.80 | 106.17 | 105.00 | 105.21 | 1110049 |
| 2017-11-07 | 105.62 | 106.48 | 104.50 | 104.99 | 916453 |
| 2017-11-08 | 105.69 | 106.03 | 105.03 | 105.36 | 771843 |
| 2017-11-09 | 105.36 | 105.38 | 102.54 | 103.63 | 1111810 |
| 2017-11-10 | 103.50 | 103.60 | 102.28 | 102.51 | 1160269 |
| 2017-11-13 | 102.35 | 102.93 | 100.93 | 102.80 | 2356651 |
| 2017-11-14 | 102.19 | 102.82 | 101.86 | 102.40 | 2353026 |
| 2017-11-15 | 102.35 | 103.21 | 101.99 | 103.05 | 1304859 |
| 2017-11-16 | 103.59 | 104.28 | 102.83 | 103.01 | 1361445 |
| 2017-11-17 | 103.21 | 103.21 | 101.97 | 102.15 | 1183141 |
| 2017-11-20 | 102.61 | 103.77 | 102.34 | 102.98 | 1117240 |
| 2017-11-21 | 103.66 | 104.42 | 103.25 | 103.95 | 772373 |
| 2017-11-22 | 104.23 | 104.70 | 103.53 | 103.62 | 867206 |
| 2017-11-24 | 103.60 | 104.33 | 103.60 | 104.02 | 380943 |
| 2017-11-27 | 105.18 | 105.65 | 104.16 | 104.72 | 982883 |
| 2017-11-28 | 104.79 | 105.65 | 104.14 | 104.22 | 1061463 |
| 2017-11-29 | 104.38 | 104.38 | 101.27 | 102.06 | 980411 |
| 2017-11-30 | 102.53 | 104.48 | 101.97 | 104.29 | 1314481 |
| 2017-12-01 | 103.32 | 104.81 | 102.40 | 104.30 | 926947 |
| 2017-12-04 | 104.73 | 104.74 | 102.11 | 102.65 | 948431 |
| 2017-12-05 | 102.51 | 104.94 | 102.51 | 103.59 | 1102609 |
| 2017-12-06 | 104.47 | 104.47 | 102.64 | 103.54 | 756498 |
| 2017-12-07 | 103.62 | 103.68 | 100.87 | 103.53 | 1752284 |
| 2017-12-08 | 104.18 | 105.30 | 103.61 | 104.78 | 798739 |
| 2017-12-11 | 104.82 | 105.92 | 104.11 | 105.85 | 1120705 |
| 2017-12-12 | 104.87 | 106.26 | 104.13 | 105.43 | 1062402 |
| 2017-12-13 | 106.14 | 107.10 | 106.00 | 106.43 | 977491 |
| 2017-12-14 | 106.90 | 108.34 | 105.68 | 106.30 | 1153517 |
| 2017-12-15 | 106.73 | 107.48 | 106.18 | 107.22 | 1780036 |
| 2017-12-18 | 107.50 | 108.09 | 105.10 | 105.50 | 1295220 |
| 2017-12-19 | 106.00 | 106.00 | 104.64 | 104.94 | 971009 |
| 2017-12-20 | 104.98 | 104.98 | 103.73 | 104.37 | 822347 |
| 2017-12-21 | 105.07 | 105.07 | 102.69 | 103.21 | 1387692 |
| 2017-12-22 | 103.02 | 103.15 | 101.60 | 101.92 | 1272078 |
| 2017-12-26 | 101.43 | 102.73 | 101.34 | 102.70 | 1255286 |
| 2017-12-27 | 102.84 | 104.17 | 102.38 | 103.31 | 713844 |
| 2017-12-28 | 103.14 | 104.23 | 103.14 | 103.68 | 393786 |
| 2017-12-29 | 103.60 | 104.16 | 103.15 | 103.62 | 353154 |
| 2018-01-02 | 104.35 | 104.67 | 103.05 | 103.77 | 749100 |
| 2018-01-03 | 104.36 | 105.53 | 104.01 | 105.21 | 751440 |
| 2018-01-04 | 105.93 | 106.93 | 105.42 | 105.62 | 830220 |
| 2018-01-05 | 105.58 | 105.80 | 102.66 | 103.42 | 1530072 |
| 2018-01-08 | 103.33 | 103.97 | 102.19 | 103.60 | 1489190 |
| 2018-01-09 | 103.54 | 103.70 | 100.69 | 103.20 | 2368849 |
| 2018-01-10 | 104.06 | 104.06 | 102.40 | 103.14 | 1028067 |
| 2018-01-11 | 104.01 | 104.01 | 102.07 | 102.94 | 862085 |
| 2018-01-12 | 102.72 | 104.07 | 102.62 | 103.00 | 999049 |
| 2018-01-16 | 102.98 | 103.83 | 102.06 | 102.49 | 1625057 |
| 2018-01-17 | 104.29 | 104.29 | 102.79 | 103.57 | 1495256 |
| 2018-01-18 | 103.33 | 104.96 | 102.86 | 103.20 | 1223202 |
| 2018-01-19 | 103.09 | 104.60 | 103.00 | 104.48 | 1800816 |
| 2018-01-22 | 104.80 | 105.51 | 104.32 | 105.00 | 1302229 |
| 2018-01-23 | 104.88 | 106.50 | 104.50 | 105.34 | 1268283 |
| 2018-01-24 | 105.97 | 106.14 | 104.60 | 105.14 | 1169280 |
| 2018-01-25 | 103.40 | 105.28 | 103.29 | 103.97 | 1598033 |
| 2018-01-26 | 104.75 | 105.61 | 103.89 | 104.58 | 2757615 |
| 2018-01-29 | 104.50 | 106.68 | 104.16 | 105.33 | 1805490 |
| 2018-01-30 | 105.03 | 105.39 | 103.29 | 104.41 | 2478122 |
| 2018-01-31 | 101.96 | 105.50 | 98.75 | 103.41 | 4890316 |
| 2018-02-01 | 101.11 | 104.34 | 100.05 | 103.04 | 2277071 |
| 2018-02-02 | 102.15 | 102.87 | 100.69 | 101.38 | 2166726 |
| 2018-02-05 | 100.89 | 103.10 | 100.03 | 101.00 | 2345358 |
| 2018-02-06 | 100.38 | 101.59 | 99.70 | 101.44 | 2461432 |
| 2018-02-07 | 101.27 | 101.68 | 99.03 | 99.03 | 2283659 |
| 2018-02-08 | 99.00 | 99.73 | 97.95 | 98.20 | 2239792 |
| 2018-02-09 | 98.97 | 99.10 | 95.03 | 97.84 | 2311989 |
| 2018-02-12 | 98.58 | 100.44 | 98.54 | 99.48 | 1273425 |
| 2018-02-13 | 99.04 | 101.13 | 98.74 | 100.83 | 1040754 |
| 2018-02-14 | 100.01 | 101.35 | 99.90 | 101.20 | 1358803 |
| 2018-02-15 | 101.41 | 102.98 | 101.03 | 102.93 | 1318576 |
| 2018-02-16 | 102.97 | 103.82 | 102.44 | 103.28 | 707994 |
| 2018-02-20 | 102.62 | 103.24 | 101.73 | 102.21 | 1162339 |
| 2018-02-21 | 102.31 | 104.51 | 102.30 | 103.01 | 1328875 |
| 2018-02-22 | 103.09 | 104.16 | 102.42 | 102.60 | 981384 |
| 2018-02-23 | 103.39 | 104.34 | 102.78 | 104.31 | 710777 |
| 2018-02-26 | 104.42 | 105.95 | 104.10 | 105.83 | 1137340 |
| 2018-02-27 | 105.43 | 105.88 | 103.35 | 103.69 | 1311816 |
| 2018-02-28 | 104.31 | 105.47 | 103.88 | 103.89 | 997691 |
| 2018-03-01 | 103.54 | 103.99 | 101.62 | 102.58 | 1311381 |
| 2018-03-02 | 101.86 | 104.04 | 101.51 | 103.83 | 749025 |
| 2018-03-05 | 103.68 | 104.72 | 103.29 | 104.25 | 689944 |
| 2018-03-06 | 104.71 | 104.96 | 103.12 | 103.95 | 864443 |
| 2018-03-07 | 103.38 | 105.61 | 103.38 | 105.04 | 841539 |
| 2018-03-08 | 105.73 | 105.84 | 104.32 | 105.17 | 853837 |
| 2018-03-09 | 105.29 | 106.41 | 104.91 | 105.99 | 853071 |
| 2018-03-12 | 106.03 | 107.10 | 105.70 | 106.39 | 681076 |
| 2018-03-13 | 106.56 | 106.76 | 105.02 | 105.25 | 688290 |
| 2018-03-14 | 105.94 | 106.04 | 104.60 | 104.95 | 545052 |
| 2018-03-15 | 104.48 | 105.23 | 104.25 | 104.57 | 622485 |
| 2018-03-16 | 104.62 | 104.89 | 103.50 | 103.59 | 1380613 |
| 2018-03-19 | 103.32 | 104.20 | 102.27 | 103.37 | 1209395 |
| 2018-03-20 | 103.17 | 103.84 | 102.62 | 103.23 | 625355 |
| 2018-03-21 | 102.77 | 103.92 | 102.50 | 103.03 | 658954 |
| 2018-03-22 | 102.25 | 103.33 | 101.15 | 101.20 | 710248 |
| 2018-03-23 | 100.99 | 101.95 | 99.35 | 99.36 | 876060 |
| 2018-03-26 | 100.73 | 101.59 | 99.73 | 100.85 | 1150957 |
| 2018-03-27 | 101.35 | 101.64 | 98.66 | 99.10 | 1078662 |
| 2018-03-28 | 99.20 | 99.76 | 98.25 | 99.04 | 1232533 |
| 2018-03-29 | 99.19 | 100.25 | 97.30 | 99.34 | 1691192 |
| 2018-04-02 | 99.26 | 100.14 | 97.93 | 98.66 | 1584662 |
| 2018-04-03 | 99.22 | 99.95 | 98.23 | 99.01 | 828927 |
| 2018-04-04 | 98.06 | 100.84 | 98.02 | 100.55 | 819591 |
| 2018-04-05 | 100.87 | 100.87 | 99.85 | 100.35 | 774183 |
| 2018-04-06 | 99.83 | 100.57 | 98.29 | 98.56 | 840195 |
| 2018-04-09 | 99.76 | 101.75 | 99.70 | 100.16 | 1548121 |
| 2018-04-10 | 101.48 | 102.97 | 100.25 | 102.51 | 1573801 |
| 2018-04-11 | 101.98 | 102.62 | 101.16 | 101.76 | 1135163 |
| 2018-04-12 | 101.79 | 102.95 | 101.79 | 102.68 | 1150852 |
| 2018-04-13 | 103.15 | 103.15 | 101.98 | 102.55 | 1012483 |
| 2018-04-16 | 102.15 | 104.05 | 102.10 | 102.94 | 1194251 |
| 2018-04-17 | 103.52 | 104.88 | 103.34 | 104.67 | 812213 |
| 2018-04-18 | 104.67 | 104.93 | 103.43 | 104.09 | 968522 |
| 2018-04-19 | 103.87 | 104.26 | 102.56 | 103.10 | 1003596 |
| 2018-04-20 | 102.70 | 103.00 | 102.10 | 102.23 | 1117707 |
| 2018-04-23 | 102.24 | 103.00 | 101.85 | 102.80 | 1961853 |
| 2018-04-24 | 103.61 | 105.17 | 102.59 | 102.91 | 2437219 |
| 2018-04-25 | 94.50 | 97.25 | 93.76 | 96.33 | 6143110 |
| 2018-04-26 | 96.11 | 98.99 | 96.06 | 97.48 | 3333644 |
| 2018-04-27 | 97.84 | 98.30 | 95.62 | 95.73 | 1446812 |
| 2018-04-30 | 96.27 | 97.02 | 95.35 | 96.51 | 1148028 |
| 2018-05-01 | 96.27 | 98.52 | 95.99 | 98.48 | 1196720 |
| 2018-05-02 | 97.93 | 98.48 | 96.75 | 96.94 | 1484862 |
| 2018-05-03 | 96.75 | 97.81 | 95.41 | 97.61 | 1147483 |
| 2018-05-04 | 97.37 | 99.12 | 96.35 | 98.66 | 1249112 |
| 2018-05-07 | 98.51 | 99.72 | 98.17 | 99.47 | 1252341 |
| 2018-05-08 | 99.48 | 100.15 | 99.08 | 99.93 | 1483769 |
| 2018-05-09 | 98.73 | 100.53 | 98.50 | 99.80 | 1133446 |
| 2018-05-10 | 100.00 | 100.97 | 99.76 | 100.21 | 919464 |
| 2018-05-11 | 100.07 | 100.80 | 99.55 | 100.23 | 1055298 |
| 2018-05-14 | 100.17 | 100.97 | 98.83 | 98.95 | 1021179 |
| 2018-05-15 | 97.94 | 97.96 | 96.47 | 96.85 | 1729489 |
| 2018-05-16 | 96.91 | 97.10 | 95.61 | 96.40 | 1335065 |
| 2018-05-17 | 96.43 | 96.69 | 95.03 | 95.96 | 1557049 |
| 2018-05-18 | 96.21 | 96.49 | 95.63 | 95.68 | 787430 |
| 2018-05-21 | 96.03 | 97.22 | 96.03 | 96.97 | 1132557 |
| 2018-05-22 | 97.01 | 97.79 | 96.17 | 96.34 | 850708 |
| 2018-05-23 | 95.77 | 96.63 | 95.61 | 96.62 | 679735 |
| 2018-05-24 | 96.72 | 96.75 | 95.37 | 96.41 | 833339 |
| 2018-05-25 | 96.79 | 97.22 | 96.32 | 97.06 | 817934 |
| 2018-05-29 | 96.15 | 97.02 | 95.91 | 96.49 | 794532 |
| 2018-05-30 | 97.04 | 97.44 | 96.57 | 96.95 | 905310 |
| 2018-05-31 | 97.06 | 97.98 | 96.50 | 97.36 | 1007981 |
| 2018-06-01 | 97.07 | 99.33 | 97.07 | 99.04 | 1492364 |
| 2018-06-04 | 98.86 | 100.19 | 97.29 | 98.65 | 1413057 |
| 2018-06-05 | 98.98 | 99.14 | 97.85 | 98.37 | 1108898 |
| 2018-06-06 | 98.67 | 99.21 | 97.98 | 98.83 | 936560 |
| 2018-06-07 | 98.72 | 99.14 | 97.69 | 98.02 | 1127798 |
| 2018-06-08 | 98.23 | 99.35 | 98.00 | 99.10 | 728800 |
| 2018-06-11 | 99.13 | 99.54 | 98.79 | 99.33 | 502480 |
| 2018-06-12 | 99.80 | 100.99 | 99.20 | 100.88 | 866736 |
| 2018-06-13 | 100.88 | 100.99 | 99.77 | 100.07 | 850836 |
| 2018-06-14 | 99.95 | 100.49 | 99.59 | 99.94 | 781719 |
| 2018-06-15 | 99.72 | 100.09 | 98.55 | 99.97 | 1898788 |
| 2018-06-18 | 99.23 | 100.55 | 99.23 | 100.46 | 1054227 |
| 2018-06-19 | 99.90 | 99.93 | 99.03 | 99.59 | 745860 |
| 2018-06-20 | 99.72 | 100.24 | 99.32 | 99.51 | 895542 |
| 2018-06-21 | 99.60 | 99.82 | 98.21 | 98.33 | 881085 |
| 2018-06-22 | 98.80 | 99.11 | 96.68 | 97.48 | 1014318 |
| 2018-06-25 | 96.64 | 96.81 | 95.67 | 96.55 | 1280418 |
| 2018-06-26 | 96.75 | 97.64 | 96.58 | 97.32 | 824427 |
| 2018-06-27 | 97.62 | 98.20 | 96.93 | 97.10 | 1104322 |
| 2018-06-28 | 96.97 | 98.82 | 96.29 | 98.63 | 1197475 |
| 2018-06-29 | 98.90 | 98.90 | 97.50 | 97.68 | 786884 |
| 2018-07-02 | 96.83 | 99.39 | 96.83 | 99.34 | 1263758 |
| 2018-07-03 | 99.73 | 100.00 | 99.25 | 99.39 | 737461 |
| 2018-07-05 | 99.54 | 100.09 | 98.63 | 99.97 | 1669119 |
| 2018-07-06 | 101.53 | 103.15 | 101.02 | 102.81 | 2769210 |
| 2018-07-09 | 103.00 | 103.26 | 101.71 | 102.00 | 1803576 |
| 2018-07-10 | 104.21 | 104.74 | 102.09 | 104.39 | 2127850 |
| 2018-07-11 | 104.39 | 108.66 | 104.00 | 108.37 | 3088974 |
| 2018-07-12 | 108.83 | 110.02 | 108.59 | 109.89 | 1612593 |
| 2018-07-13 | 109.90 | 110.03 | 108.93 | 109.31 | 1212799 |
| 2018-07-16 | 109.26 | 109.68 | 108.83 | 108.97 | 806705 |
| 2018-07-17 | 108.26 | 110.24 | 107.80 | 110.11 | 1087373 |
| 2018-07-18 | 109.88 | 110.87 | 109.46 | 110.67 | 556765 |
| 2018-07-19 | 110.46 | 111.34 | 109.93 | 111.24 | 965868 |
| 2018-07-20 | 111.06 | 112.04 | 110.62 | 111.56 | 1186583 |
| 2018-07-23 | 111.22 | 111.48 | 109.79 | 109.92 | 1819994 |
| 2018-07-24 | 110.70 | 111.69 | 109.91 | 111.02 | 2036553 |
| 2018-07-25 | 114.24 | 116.90 | 112.68 | 116.81 | 2460335 |
| 2018-07-26 | 115.49 | 117.62 | 111.69 | 116.67 | 2642013 |
| 2018-07-27 | 116.29 | 116.48 | 113.09 | 113.58 | 2258033 |
| 2018-07-30 | 113.50 | 114.89 | 112.88 | 113.54 | 1327993 |
| 2018-07-31 | 113.84 | 114.18 | 107.99 | 112.67 | 2638569 |
| 2018-08-01 | 111.35 | 112.64 | 110.21 | 111.97 | 1437138 |
| 2018-08-02 | 111.67 | 113.42 | 110.71 | 113.11 | 1312177 |
| 2018-08-03 | 113.00 | 113.50 | 112.19 | 113.12 | 796790 |
| 2018-08-06 | 113.12 | 114.79 | 112.75 | 114.19 | 757202 |
| 2018-08-07 | 113.98 | 114.69 | 112.35 | 113.12 | 1367354 |
| 2018-08-08 | 113.13 | 113.91 | 112.72 | 113.35 | 1028465 |
| 2018-08-09 | 113.74 | 114.66 | 113.57 | 113.81 | 703390 |
| 2018-08-10 | 113.41 | 113.91 | 113.04 | 113.68 | 528433 |
| 2018-08-13 | 114.14 | 114.92 | 112.91 | 113.29 | 585037 |
| 2018-08-14 | 113.06 | 114.84 | 112.86 | 114.25 | 1030015 |
| 2018-08-15 | 113.12 | 114.17 | 112.00 | 113.84 | 751602 |
| 2018-08-16 | 114.24 | 114.46 | 113.95 | 114.31 | 435952 |
| 2018-08-17 | 114.33 | 115.08 | 113.96 | 114.94 | 680190 |
| 2018-08-20 | 115.00 | 115.16 | 114.34 | 114.81 | 488772 |
| 2018-08-21 | 115.00 | 115.50 | 114.15 | 114.31 | 686942 |
| 2018-08-22 | 114.00 | 115.67 | 113.98 | 115.32 | 620376 |
| 2018-08-23 | 115.23 | 115.95 | 114.85 | 115.42 | 560954 |
| 2018-08-24 | 115.90 | 116.48 | 115.50 | 115.74 | 917518 |
| 2018-08-27 | 115.60 | 115.92 | 114.67 | 115.38 | 1375554 |
| 2018-08-28 | 115.01 | 115.87 | 114.44 | 115.76 | 991462 |
| 2018-08-29 | 116.08 | 118.01 | 115.73 | 117.68 | 1239538 |
| 2018-08-30 | 117.30 | 117.78 | 116.49 | 116.59 | 994457 |
| 2018-08-31 | 116.44 | 117.07 | 115.69 | 116.19 | 986726 |
| 2018-09-04 | 115.26 | 116.78 | 114.84 | 116.61 | 1080594 |
| 2018-09-05 | 116.54 | 116.62 | 114.86 | 115.57 | 728726 |
| 2018-09-06 | 115.23 | 116.01 | 114.77 | 115.54 | 901073 |
| 2018-09-07 | 115.03 | 116.01 | 114.58 | 115.42 | 669475 |
| 2018-09-10 | 115.75 | 117.89 | 115.57 | 117.41 | 1356862 |
| 2018-09-11 | 117.01 | 117.67 | 116.41 | 117.47 | 676239 |
| 2018-09-12 | 116.96 | 118.03 | 116.42 | 117.93 | 894572 |
| 2018-09-13 | 118.20 | 120.18 | 118.14 | 119.82 | 1745029 |
| 2018-09-14 | 119.54 | 120.58 | 119.48 | 120.50 | 552588 |
| 2018-09-17 | 120.57 | 120.81 | 119.41 | 119.66 | 1320748 |
| 2018-09-18 | 119.32 | 120.22 | 118.64 | 119.66 | 1312932 |
| 2018-09-19 | 119.52 | 119.85 | 116.67 | 118.12 | 815360 |
| 2018-09-20 | 118.59 | 120.73 | 118.13 | 118.71 | 1021579 |
| 2018-09-21 | 118.65 | 118.76 | 117.66 | 117.75 | 1456572 |
| 2018-09-24 | 117.60 | 119.05 | 116.25 | 118.48 | 654644 |
| 2018-09-25 | 119.05 | 119.17 | 117.87 | 118.16 | 888096 |
| 2018-09-26 | 118.77 | 119.23 | 118.23 | 118.46 | 905201 |
| 2018-09-27 | 117.92 | 118.70 | 117.63 | 118.11 | 944673 |
| 2018-09-28 | 117.74 | 118.90 | 117.47 | 117.67 | 830977 |
| 2018-10-01 | 118.10 | 118.77 | 117.47 | 117.73 | 956613 |
| 2018-10-02 | 117.00 | 117.43 | 115.08 | 115.66 | 1489729 |
| 2018-10-03 | 115.66 | 117.19 | 115.22 | 116.69 | 973535 |
| 2018-10-04 | 116.23 | 116.73 | 114.93 | 115.57 | 934328 |
| 2018-10-05 | 115.57 | 116.31 | 114.07 | 115.50 | 1052256 |
| 2018-10-08 | 115.29 | 115.49 | 112.55 | 114.34 | 911468 |
| 2018-10-09 | 113.97 | 114.99 | 113.08 | 113.57 | 1234726 |
| 2018-10-10 | 113.69 | 113.87 | 110.09 | 110.18 | 1480476 |
| 2018-10-11 | 109.73 | 112.07 | 109.40 | 110.27 | 1337873 |
| 2018-10-12 | 111.36 | 112.26 | 110.31 | 111.53 | 1512753 |
| 2018-10-15 | 111.14 | 112.23 | 110.06 | 111.11 | 950739 |
| 2018-10-16 | 112.40 | 113.72 | 111.54 | 113.30 | 1543461 |
| 2018-10-17 | 113.12 | 113.12 | 110.86 | 112.08 | 1260649 |
| 2018-10-18 | 111.39 | 112.38 | 110.24 | 110.78 | 1071614 |
| 2018-10-19 | 112.06 | 113.03 | 110.26 | 110.27 | 1037103 |
| 2018-10-22 | 111.01 | 113.44 | 110.33 | 112.45 | 1342681 |
| 2018-10-23 | 111.11 | 113.77 | 110.51 | 113.15 | 2063293 |
| 2018-10-24 | 113.15 | 114.45 | 108.16 | 108.33 | 2569527 |
| 2018-10-25 | 108.29 | 110.08 | 108.00 | 109.23 | 1613241 |
| 2018-10-26 | 106.11 | 109.55 | 106.00 | 108.37 | 1215464 |
| 2018-10-29 | 109.32 | 110.40 | 105.12 | 106.84 | 1308117 |
| 2018-10-30 | 106.94 | 107.95 | 105.43 | 107.26 | 1266360 |
| 2018-10-31 | 108.55 | 111.28 | 107.90 | 111.00 | 1693680 |
| 2018-11-01 | 111.01 | 111.72 | 109.34 | 111.38 | 834580 |
| 2018-11-02 | 111.91 | 112.42 | 109.67 | 111.00 | 912577 |
| 2018-11-05 | 111.05 | 112.15 | 110.51 | 111.64 | 753305 |
| 2018-11-06 | 111.21 | 112.77 | 111.00 | 111.84 | 994507 |
| 2018-11-07 | 112.97 | 113.47 | 112.17 | 112.85 | 1225101 |
| 2018-11-08 | 112.36 | 113.18 | 111.07 | 111.61 | 951939 |
| 2018-11-09 | 110.76 | 112.73 | 109.01 | 112.64 | 1166720 |
| 2018-11-12 | 111.87 | 112.06 | 110.66 | 110.78 | 763685 |
| 2018-11-13 | 111.37 | 112.40 | 110.03 | 110.93 | 890302 |
| 2018-11-14 | 111.50 | 112.78 | 110.79 | 111.29 | 861008 |
| 2018-11-15 | 110.70 | 113.74 | 110.23 | 113.54 | 977792 |
| 2018-11-16 | 113.10 | 114.40 | 112.24 | 114.34 | 713159 |
| 2018-11-19 | 113.80 | 113.89 | 110.92 | 111.42 | 854379 |
| 2018-11-20 | 110.38 | 110.98 | 106.35 | 107.12 | 1951821 |
| 2018-11-21 | 108.14 | 109.00 | 107.28 | 107.99 | 871129 |
| 2018-11-23 | 106.79 | 109.90 | 106.62 | 109.14 | 489897 |
| 2018-11-26 | 110.00 | 110.36 | 108.94 | 110.20 | 664339 |
| 2018-11-27 | 109.97 | 109.99 | 107.62 | 107.85 | 913470 |
| 2018-11-28 | 108.34 | 111.47 | 108.23 | 111.15 | 1338036 |
| 2018-11-29 | 111.12 | 111.23 | 109.50 | 110.38 | 930385 |
| 2018-11-30 | 110.64 | 111.99 | 110.34 | 111.81 | 1050357 |
| 2018-12-03 | 112.78 | 113.16 | 111.79 | 112.47 | 942433 |
| 2018-12-04 | 112.00 | 112.79 | 110.01 | 110.21 | 856291 |
| 2018-12-06 | 108.54 | 110.15 | 108.35 | 109.99 | 1489810 |
| 2018-12-07 | 109.70 | 109.77 | 105.78 | 106.28 | 1423278 |
| 2018-12-10 | 106.03 | 109.56 | 105.67 | 109.13 | 1306438 |
| 2018-12-11 | 109.82 | 111.10 | 108.60 | 108.84 | 937137 |
| 2018-12-12 | 110.00 | 110.47 | 108.36 | 108.74 | 883139 |
| 2018-12-13 | 109.47 | 110.00 | 107.91 | 108.44 | 815977 |
| 2018-12-14 | 107.31 | 109.29 | 106.91 | 107.42 | 761524 |
| 2018-12-17 | 107.13 | 107.43 | 103.61 | 104.14 | 822494 |
| 2018-12-18 | 105.28 | 105.74 | 103.73 | 104.55 | 761997 |
| 2018-12-19 | 104.76 | 106.93 | 103.37 | 104.36 | 977586 |
| 2018-12-20 | 104.23 | 104.73 | 101.32 | 103.13 | 1112523 |
| 2018-12-21 | 103.53 | 104.26 | 99.73 | 100.04 | 1483911 |
| 2018-12-24 | 99.21 | 100.85 | 98.57 | 99.60 | 534443 |
| 2018-12-26 | 99.94 | 103.08 | 99.12 | 102.98 | 748787 |
| 2018-12-27 | 101.72 | 103.48 | 100.59 | 103.47 | 545203 |
| 2018-12-28 | 103.56 | 104.06 | 101.79 | 102.91 | 455991 |
| 2018-12-31 | 103.52 | 104.00 | 102.09 | 102.65 | 438204 |
| 2019-01-02 | 101.04 | 103.73 | 100.63 | 103.50 | 940480 |
| 2019-01-03 | 101.84 | 104.26 | 101.79 | 102.35 | 959920 |
| 2019-01-04 | 103.83 | 105.52 | 103.62 | 105.35 | 1136063 |
| 2019-01-07 | 104.88 | 105.44 | 103.54 | 104.87 | 1216322 |
| 2019-01-08 | 105.25 | 107.62 | 105.08 | 107.57 | 859371 |
| 2019-01-09 | 107.97 | 109.83 | 107.15 | 107.50 | 1410923 |
| 2019-01-10 | 107.38 | 108.59 | 106.89 | 107.82 | 889173 |
| 2019-01-11 | 107.14 | 108.27 | 104.71 | 105.39 | 1329802 |
| 2019-01-14 | 104.83 | 105.21 | 103.46 | 104.30 | 1078342 |
| 2019-01-15 | 104.23 | 107.00 | 104.06 | 105.90 | 947284 |
| 2019-01-16 | 106.13 | 106.47 | 104.22 | 104.43 | 993960 |
| 2019-01-17 | 104.46 | 106.50 | 104.44 | 105.95 | 859884 |
| 2019-01-18 | 106.63 | 107.62 | 105.42 | 106.84 | 962782 |
| 2019-01-22 | 106.50 | 107.69 | 105.88 | 106.66 | 834745 |
| 2019-01-23 | 106.57 | 108.18 | 105.96 | 107.40 | 1107392 |
| 2019-01-24 | 107.57 | 107.90 | 106.43 | 107.35 | 521750 |
| 2019-01-25 | 108.05 | 108.69 | 107.47 | 107.99 | 694356 |
| 2019-01-28 | 107.34 | 110.35 | 107.34 | 109.64 | 1645461 |
| 2019-01-29 | 109.48 | 110.98 | 108.72 | 110.76 | 1653011 |
| 2019-01-30 | 111.00 | 112.74 | 108.52 | 110.93 | 1851648 |
| 2019-01-31 | 110.18 | 112.59 | 110.18 | 111.92 | 1373298 |
| 2019-02-01 | 111.72 | 113.00 | 111.57 | 112.57 | 654322 |
| 2019-02-04 | 112.66 | 115.14 | 112.26 | 114.28 | 1177623 |
| 2019-02-05 | 115.00 | 115.49 | 114.28 | 115.37 | 662583 |
| 2019-02-06 | 115.44 | 116.02 | 114.50 | 115.90 | 635168 |
| 2019-02-07 | 115.25 | 116.28 | 114.67 | 115.79 | 1055011 |
| 2019-02-08 | 114.76 | 116.29 | 114.31 | 116.26 | 578313 |
| 2019-02-11 | 117.06 | 118.00 | 116.26 | 116.65 | 505658 |
| 2019-02-12 | 116.80 | 119.26 | 116.66 | 119.09 | 1112991 |
| 2019-02-13 | 119.32 | 119.80 | 117.90 | 118.04 | 1078591 |
| 2019-02-14 | 117.82 | 119.63 | 116.27 | 119.32 | 862136 |
| 2019-02-15 | 119.90 | 120.21 | 118.81 | 120.10 | 753688 |
| 2019-02-19 | 120.04 | 121.57 | 119.74 | 120.34 | 1056983 |
| 2019-02-20 | 119.99 | 120.80 | 119.31 | 119.99 | 799202 |
| 2019-02-21 | 119.59 | 121.62 | 119.45 | 121.18 | 663638 |
| 2019-02-22 | 121.54 | 122.95 | 121.44 | 122.76 | 438873 |
| 2019-02-25 | 122.90 | 123.19 | 121.60 | 121.78 | 996938 |
| 2019-02-26 | 121.78 | 121.95 | 121.15 | 121.48 | 903711 |
| 2019-02-27 | 121.10 | 123.16 | 121.10 | 123.00 | 796654 |
| 2019-02-28 | 123.06 | 123.69 | 122.23 | 122.30 | 873810 |
| 2019-03-01 | 121.64 | 123.02 | 120.60 | 121.30 | 887854 |
| 2019-03-04 | 120.72 | 122.59 | 119.52 | 121.15 | 703283 |
| 2019-03-05 | 121.15 | 121.66 | 120.22 | 120.57 | 730167 |
| 2019-03-06 | 119.68 | 120.31 | 118.70 | 118.98 | 766876 |
| 2019-03-07 | 118.37 | 119.37 | 117.65 | 118.46 | 632069 |
| 2019-03-08 | 117.59 | 119.00 | 117.07 | 118.94 | 529916 |
| 2019-03-11 | 119.38 | 120.17 | 118.97 | 120.03 | 828698 |
| 2019-03-12 | 120.16 | 121.22 | 119.74 | 121.20 | 1160089 |
| 2019-03-13 | 121.80 | 123.16 | 121.55 | 122.04 | 677944 |
| 2019-03-14 | 122.27 | 123.87 | 122.09 | 123.80 | 1789376 |
| 2019-03-15 | 124.37 | 125.68 | 123.20 | 125.64 | 1582847 |
| 2019-03-18 | 125.46 | 127.53 | 125.23 | 126.75 | 1190904 |
| 2019-03-19 | 127.50 | 128.11 | 125.78 | 126.18 | 1094904 |
| 2019-03-20 | 125.94 | 126.57 | 125.33 | 125.81 | 890019 |
| 2019-03-21 | 125.20 | 126.63 | 124.08 | 126.16 | 1464107 |
| 2019-03-22 | 125.83 | 126.20 | 125.11 | 125.43 | 758487 |
| 2019-03-25 | 124.92 | 125.51 | 124.36 | 125.43 | 471454 |
| 2019-03-26 | 126.08 | 126.66 | 125.33 | 126.06 | 600779 |
| 2019-03-27 | 125.56 | 126.25 | 123.73 | 124.54 | 701825 |
| 2019-03-28 | 124.95 | 125.08 | 124.07 | 124.83 | 495855 |
| 2019-03-29 | 125.47 | 126.56 | 125.05 | 126.49 | 723151 |
| 2019-04-01 | 127.19 | 128.15 | 125.75 | 126.80 | 783322 |
| 2019-04-02 | 126.71 | 128.11 | 126.08 | 127.99 | 728918 |
| 2019-04-03 | 128.60 | 128.85 | 127.35 | 127.80 | 925673 |
| 2019-04-04 | 128.11 | 128.11 | 122.95 | 124.22 | 2127023 |
| 2019-04-05 | 124.68 | 125.16 | 123.65 | 123.97 | 900126 |
| 2019-04-08 | 123.98 | 125.18 | 123.17 | 124.56 | 876969 |
| 2019-04-09 | 123.95 | 124.85 | 123.23 | 124.36 | 647777 |
| 2019-04-10 | 124.31 | 125.78 | 124.18 | 125.55 | 624907 |
| 2019-04-11 | 125.68 | 126.79 | 125.46 | 125.81 | 743947 |
| 2019-04-12 | 127.50 | 131.57 | 127.00 | 130.40 | 1798732 |
| 2019-04-15 | 130.13 | 132.30 | 130.13 | 131.57 | 1141209 |
| 2019-04-16 | 131.61 | 132.76 | 129.26 | 130.07 | 927815 |
| 2019-04-17 | 130.95 | 130.95 | 127.89 | 129.53 | 1628023 |
| 2019-04-18 | 120.15 | 120.15 | 115.21 | 119.99 | 5044101 |
| 2019-04-22 | 120.49 | 121.50 | 118.10 | 118.35 | 1592467 |
| 2019-04-23 | 119.16 | 119.50 | 117.12 | 118.52 | 1500769 |
| 2019-04-24 | 118.93 | 119.88 | 117.72 | 118.19 | 1007487 |
| 2019-04-25 | 118.57 | 119.30 | 117.75 | 119.15 | 934334 |
| 2019-04-26 | 118.98 | 121.10 | 118.98 | 119.65 | 830056 |
| 2019-04-29 | 119.65 | 121.25 | 119.65 | 120.79 | 604778 |
| 2019-04-30 | 120.29 | 121.24 | 119.91 | 120.76 | 1022918 |
| 2019-05-01 | 120.36 | 120.77 | 118.51 | 118.65 | 848371 |
| 2019-05-02 | 118.65 | 120.74 | 118.33 | 118.59 | 668208 |
| 2019-05-03 | 119.06 | 120.00 | 118.32 | 119.94 | 750668 |
| 2019-05-06 | 117.65 | 119.92 | 117.40 | 119.62 | 923387 |
| 2019-05-07 | 118.08 | 119.19 | 116.01 | 116.42 | 1288070 |
| 2019-05-08 | 116.42 | 117.45 | 115.50 | 117.05 | 729155 |
| 2019-05-09 | 116.59 | 118.31 | 115.63 | 117.78 | 750644 |
| 2019-05-10 | 116.68 | 118.95 | 116.39 | 118.63 | 435300 |
| 2019-05-13 | 116.47 | 117.34 | 115.27 | 115.45 | 933959 |
| 2019-05-14 | 115.95 | 117.27 | 115.95 | 116.33 | 614714 |
| 2019-05-15 | 115.53 | 117.66 | 115.53 | 116.81 | 677864 |
| 2019-05-16 | 116.92 | 119.60 | 116.90 | 119.12 | 812301 |
| 2019-05-17 | 118.89 | 119.79 | 118.13 | 118.43 | 546397 |
| 2019-05-20 | 117.51 | 118.61 | 117.00 | 117.97 | 590749 |
| 2019-05-21 | 119.10 | 119.79 | 117.90 | 117.97 | 540758 |
| 2019-05-22 | 117.87 | 118.86 | 117.87 | 118.24 | 540405 |
| 2019-05-23 | 116.97 | 117.53 | 112.60 | 113.40 | 1304846 |
| 2019-05-24 | 114.25 | 115.00 | 113.00 | 113.93 | 822833 |
| 2019-05-28 | 114.47 | 115.81 | 113.19 | 113.24 | 1144351 |
| 2019-05-29 | 112.81 | 113.75 | 112.14 | 113.14 | 905240 |
| 2019-05-30 | 113.22 | 114.06 | 111.43 | 112.57 | 1628123 |
| 2019-05-31 | 111.58 | 112.09 | 110.18 | 110.28 | 1051065 |
| 2019-06-03 | 110.63 | 111.20 | 108.59 | 109.40 | 1019346 |
| 2019-06-04 | 110.93 | 112.20 | 110.06 | 112.09 | 919585 |
| 2019-06-05 | 112.36 | 113.12 | 111.63 | 112.34 | 669294 |
| 2019-06-06 | 112.90 | 113.10 | 111.45 | 111.96 | 452356 |
| 2019-06-07 | 112.50 | 113.65 | 111.91 | 111.99 | 653762 |
| 2019-06-10 | 112.52 | 114.54 | 112.49 | 113.98 | 827188 |
| 2019-06-11 | 115.23 | 115.35 | 111.54 | 113.28 | 910858 |
| 2019-06-12 | 113.20 | 113.76 | 112.41 | 113.22 | 514522 |
| 2019-06-13 | 113.76 | 114.95 | 112.62 | 113.00 | 771313 |
| 2019-06-14 | 112.46 | 113.81 | 112.35 | 113.32 | 694957 |
| 2019-06-17 | 113.24 | 114.00 | 113.02 | 113.35 | 530501 |
| 2019-06-18 | 115.53 | 115.56 | 112.50 | 112.74 | 813990 |
| 2019-06-19 | 113.26 | 114.60 | 112.01 | 114.23 | 719101 |
| 2019-06-20 | 116.00 | 116.00 | 113.69 | 114.82 | 843972 |
| 2019-06-21 | 114.83 | 115.98 | 114.01 | 114.18 | 1426470 |
| 2019-06-24 | 114.63 | 114.80 | 113.24 | 113.89 | 577148 |
| 2019-06-25 | 113.99 | 114.48 | 113.63 | 114.08 | 805553 |
| 2019-06-26 | 114.58 | 115.42 | 113.76 | 113.95 | 535975 |
| 2019-06-27 | 114.57 | 116.03 | 114.24 | 115.23 | 746287 |
| 2019-06-28 | 115.74 | 116.29 | 114.85 | 115.61 | 829149 |
| 2019-07-01 | 117.23 | 118.09 | 116.43 | 117.78 | 908129 |
| 2019-07-02 | 118.40 | 119.44 | 117.71 | 119.25 | 699494 |
| 2019-07-03 | 119.70 | 120.68 | 119.01 | 119.47 | 454067 |
| 2019-07-05 | 119.38 | 119.58 | 117.86 | 119.56 | 641957 |
| 2019-07-08 | 119.44 | 120.60 | 119.10 | 120.27 | 664009 |
| 2019-07-09 | 119.69 | 120.25 | 119.07 | 120.21 | 970955 |
| 2019-07-10 | 120.69 | 120.99 | 119.62 | 119.74 | 666876 |
| 2019-07-11 | 120.05 | 120.30 | 118.80 | 119.23 | 1172690 |
| 2019-07-12 | 119.81 | 119.81 | 118.30 | 118.80 | 822509 |
| 2019-07-15 | 118.86 | 118.98 | 116.77 | 117.63 | 1164688 |
| 2019-07-16 | 116.24 | 116.44 | 114.59 | 116.25 | 1110681 |
| 2019-07-17 | 116.66 | 117.59 | 115.72 | 115.99 | 1012657 |
| 2019-07-18 | 115.70 | 117.32 | 115.33 | 116.88 | 775919 |
| 2019-07-19 | 117.60 | 117.95 | 116.02 | 116.08 | 792622 |
| 2019-07-22 | 116.43 | 118.00 | 115.17 | 115.27 | 724090 |
| 2019-07-23 | 116.04 | 116.48 | 114.08 | 115.71 | 1058961 |
| 2019-07-24 | 114.50 | 114.90 | 111.52 | 113.25 | 2750968 |
| 2019-07-25 | 112.92 | 115.06 | 112.44 | 113.68 | 1126521 |
| 2019-07-26 | 114.25 | 114.83 | 112.47 | 112.49 | 925449 |
| 2019-07-29 | 112.39 | 112.72 | 110.40 | 111.88 | 1207429 |
| 2019-07-30 | 110.89 | 111.81 | 110.39 | 111.43 | 964320 |
| 2019-07-31 | 111.71 | 113.31 | 111.15 | 111.95 | 1225131 |
| 2019-08-01 | 111.77 | 112.20 | 110.48 | 110.79 | 1317641 |
| 2019-08-02 | 110.67 | 112.11 | 110.51 | 111.74 | 1093145 |
| 2019-08-05 | 109.96 | 110.49 | 107.78 | 108.09 | 1598101 |
| 2019-08-06 | 109.02 | 109.86 | 107.51 | 108.22 | 1439406 |
| 2019-08-07 | 107.39 | 109.49 | 107.03 | 109.32 | 838892 |
| 2019-08-08 | 109.58 | 111.77 | 109.58 | 111.70 | 1053089 |
| 2019-08-09 | 111.08 | 112.00 | 110.86 | 111.04 | 711373 |
| 2019-08-12 | 110.36 | 110.76 | 109.21 | 109.43 | 589712 |
| 2019-08-13 | 109.56 | 111.79 | 109.00 | 110.62 | 880560 |
| 2019-08-14 | 108.71 | 109.42 | 107.05 | 107.51 | 974859 |
| 2019-08-15 | 107.29 | 108.37 | 106.94 | 107.64 | 695626 |
| 2019-08-16 | 108.67 | 109.32 | 107.99 | 108.12 | 632986 |
| 2019-08-19 | 108.66 | 109.09 | 108.08 | 108.77 | 525521 |
| 2019-08-20 | 108.70 | 109.22 | 107.94 | 108.47 | 708803 |
| 2019-08-21 | 109.19 | 109.99 | 108.61 | 109.21 | 630177 |
| 2019-08-22 | 109.29 | 110.00 | 108.13 | 108.98 | 680386 |
| 2019-08-23 | 108.56 | 109.16 | 106.51 | 106.80 | 843178 |
| 2019-08-26 | 107.45 | 107.99 | 105.81 | 106.52 | 652340 |
| 2019-08-27 | 107.15 | 107.72 | 105.49 | 106.72 | 1110783 |
| 2019-08-28 | 106.01 | 106.61 | 105.13 | 105.78 | 828394 |
| 2019-08-29 | 107.07 | 108.12 | 106.76 | 107.46 | 617104 |
| 2019-08-30 | 108.14 | 108.31 | 107.45 | 107.70 | 717033 |
| 2019-09-03 | 107.00 | 107.91 | 106.12 | 106.53 | 714783 |
| 2019-09-04 | 107.24 | 107.89 | 106.12 | 106.26 | 715465 |
| 2019-09-05 | 107.42 | 109.07 | 107.20 | 108.00 | 1248129 |
| 2019-09-06 | 108.64 | 108.64 | 107.25 | 107.44 | 990154 |
| 2019-09-09 | 108.05 | 110.03 | 107.70 | 109.89 | 1948988 |
| 2019-09-10 | 109.63 | 111.32 | 108.98 | 111.28 | 1192013 |
| 2019-09-11 | 111.05 | 112.71 | 107.37 | 112.61 | 768905 |
| 2019-09-12 | 113.00 | 113.57 | 110.74 | 111.32 | 796832 |
| 2019-09-13 | 111.51 | 111.92 | 110.91 | 111.88 | 624190 |
| 2019-09-16 | 110.75 | 113.54 | 110.15 | 111.01 | 864927 |
| 2019-09-17 | 110.96 | 110.96 | 109.74 | 110.69 | 591519 |
| 2019-09-18 | 110.45 | 111.17 | 109.92 | 111.09 | 649551 |
| 2019-09-19 | 108.72 | 110.41 | 107.90 | 108.18 | 1569065 |
| 2019-09-20 | 108.30 | 109.25 | 107.81 | 108.90 | 1260648 |
| 2019-09-23 | 109.14 | 109.14 | 107.84 | 108.44 | 866961 |
| 2019-09-24 | 108.63 | 108.99 | 106.03 | 106.17 | 840419 |
| 2019-09-25 | 106.37 | 107.79 | 105.36 | 107.75 | 839378 |
| 2019-09-26 | 108.02 | 109.48 | 107.71 | 109.12 | 709955 |
| 2019-09-27 | 109.47 | 109.59 | 107.46 | 108.17 | 686578 |
| 2019-09-30 | 108.32 | 110.29 | 107.61 | 109.50 | 936085 |
| 2019-10-01 | 109.37 | 111.47 | 107.32 | 107.43 | 1215908 |
| 2019-10-02 | 107.00 | 108.00 | 105.19 | 107.95 | 1324505 |
| 2019-10-03 | 107.45 | 108.32 | 106.06 | 107.90 | 1043910 |
| 2019-10-04 | 108.87 | 111.07 | 108.13 | 111.00 | 1280479 |
| 2019-10-07 | 110.15 | 111.69 | 110.13 | 110.91 | 687523 |
| 2019-10-08 | 109.45 | 110.51 | 108.68 | 109.39 | 1101335 |
| 2019-10-09 | 110.15 | 110.83 | 109.66 | 110.16 | 871994 |
| 2019-10-10 | 109.67 | 110.06 | 108.61 | 109.48 | 1035706 |
| 2019-10-11 | 110.08 | 111.82 | 109.54 | 111.26 | 608532 |
| 2019-10-14 | 109.67 | 109.85 | 108.28 | 108.74 | 879979 |
| 2019-10-15 | 108.96 | 109.86 | 108.64 | 108.90 | 884745 |
| 2019-10-16 | 108.15 | 108.55 | 107.39 | 108.20 | 1216941 |
| 2019-10-17 | 108.34 | 108.68 | 107.41 | 108.05 | 774749 |
| 2019-10-18 | 108.12 | 108.59 | 107.26 | 107.41 | 708816 |
| 2019-10-21 | 107.89 | 108.33 | 107.36 | 107.39 | 742704 |
| 2019-10-22 | 107.28 | 107.97 | 106.63 | 106.64 | 676967 |
| 2019-10-23 | 106.64 | 107.58 | 106.14 | 107.34 | 1245863 |
| 2019-10-24 | 107.92 | 108.71 | 107.38 | 108.50 | 1786251 |
| 2019-10-25 | 107.87 | 108.69 | 107.39 | 108.32 | 1675046 |
| 2019-10-28 | 109.77 | 111.33 | 106.94 | 109.02 | 3733714 |
| 2019-10-29 | 108.97 | 113.72 | 108.50 | 113.11 | 1984652 |
| 2019-10-30 | 112.86 | 112.86 | 110.61 | 112.15 | 1617332 |
| 2019-10-31 | 112.14 | 112.97 | 110.58 | 112.41 | 929360 |
| 2019-11-01 | 112.82 | 113.65 | 111.98 | 112.12 | 705671 |
| 2019-11-04 | 112.56 | 113.00 | 111.50 | 111.55 | 1371972 |
| 2019-11-05 | 111.33 | 113.58 | 111.02 | 113.39 | 742181 |
| 2019-11-06 | 113.52 | 114.44 | 112.92 | 113.74 | 724960 |
| 2019-11-07 | 114.52 | 115.29 | 114.15 | 114.59 | 555612 |
| 2019-11-08 | 114.40 | 115.51 | 113.04 | 115.42 | 692137 |
| 2019-11-11 | 115.00 | 116.29 | 114.60 | 115.87 | 501205 |
| 2019-11-12 | 116.11 | 116.75 | 115.46 | 115.70 | 777149 |
| 2019-11-13 | 115.40 | 116.26 | 114.84 | 115.82 | 525649 |
| 2019-11-14 | 115.86 | 116.49 | 115.41 | 116.28 | 448094 |
| 2019-11-15 | 116.60 | 117.04 | 115.96 | 116.40 | 564781 |
| 2019-11-18 | 116.42 | 117.26 | 116.27 | 116.87 | 552899 |
| 2019-11-19 | 117.00 | 117.94 | 116.53 | 117.31 | 569928 |
| 2019-11-20 | 116.96 | 117.76 | 116.22 | 116.58 | 774823 |
| 2019-11-21 | 116.85 | 116.96 | 115.84 | 116.27 | 635039 |
| 2019-11-22 | 116.58 | 117.29 | 115.59 | 117.12 | 655725 |
| 2019-11-25 | 117.50 | 118.40 | 117.07 | 117.16 | 591655 |
| 2019-11-26 | 117.43 | 117.57 | 116.55 | 117.32 | 927187 |
| 2019-11-27 | 117.38 | 118.67 | 117.32 | 118.64 | 746790 |
| 2019-11-29 | 118.26 | 118.36 | 117.59 | 117.88 | 258474 |
| 2019-12-02 | 117.71 | 118.00 | 116.20 | 116.39 | 821590 |
| 2019-12-03 | 114.86 | 115.32 | 112.29 | 113.02 | 1657705 |
| 2019-12-04 | 113.62 | 113.73 | 112.56 | 112.57 | 716580 |
| 2019-12-05 | 112.66 | 114.00 | 112.54 | 113.31 | 800031 |
| 2019-12-06 | 114.04 | 114.04 | 112.88 | 112.93 | 442523 |
| 2019-12-09 | 112.53 | 113.79 | 112.50 | 113.47 | 540559 |
| 2019-12-10 | 113.46 | 113.79 | 112.27 | 112.39 | 617531 |
| 2019-12-11 | 112.93 | 113.88 | 112.89 | 113.53 | 525431 |
| 2019-12-12 | 113.34 | 115.07 | 112.90 | 113.77 | 948401 |
| 2019-12-13 | 114.09 | 114.84 | 113.24 | 113.31 | 714306 |
| 2019-12-16 | 113.38 | 114.49 | 113.07 | 113.18 | 667845 |
| 2019-12-17 | 113.79 | 114.04 | 110.95 | 111.00 | 1101970 |
| 2019-12-18 | 110.88 | 112.63 | 110.12 | 112.17 | 690053 |
| 2019-12-19 | 111.64 | 112.78 | 111.14 | 112.68 | 843616 |
| 2019-12-20 | 113.50 | 113.63 | 111.49 | 111.68 | 1149239 |
| 2019-12-23 | 111.92 | 112.15 | 111.02 | 111.75 | 720059 |
| 2019-12-24 | 111.72 | 111.99 | 111.02 | 111.58 | 179316 |
| 2019-12-26 | 112.04 | 113.23 | 111.63 | 112.07 | 480631 |
| 2019-12-27 | 112.29 | 112.29 | 110.73 | 111.80 | 489143 |
| 2019-12-30 | 111.87 | 112.00 | 110.94 | 111.68 | 679927 |
| 2019-12-31 | 111.25 | 112.78 | 110.57 | 110.96 | 534577 |
| 2020-01-02 | 111.35 | 112.69 | 111.31 | 112.26 | 982737 |
| 2020-01-03 | 111.03 | 112.78 | 111.03 | 112.29 | 661024 |
| 2020-01-06 | 111.98 | 113.49 | 111.76 | 112.80 | 728651 |
| 2020-01-07 | 111.59 | 112.82 | 110.69 | 112.03 | 981716 |
| 2020-01-08 | 112.35 | 112.53 | 110.36 | 111.48 | 1580285 |
| 2020-01-09 | 111.02 | 112.65 | 110.62 | 111.71 | 1155972 |
| 2020-01-10 | 112.38 | 113.30 | 111.80 | 112.62 | 894121 |
| 2020-01-13 | 110.70 | 114.71 | 110.30 | 113.44 | 1324204 |
| 2020-01-14 | 113.04 | 114.15 | 112.64 | 113.68 | 958501 |
| 2020-01-15 | 113.90 | 114.47 | 113.56 | 113.92 | 712643 |
| 2020-01-16 | 114.63 | 114.97 | 113.75 | 114.78 | 1067594 |
| 2020-01-17 | 115.44 | 115.58 | 113.55 | 113.75 | 1353841 |
| 2020-01-21 | 113.23 | 114.16 | 112.96 | 113.89 | 1008538 |
| 2020-01-22 | 114.02 | 115.50 | 114.01 | 114.88 | 696946 |
| 2020-01-23 | 115.00 | 115.56 | 113.77 | 115.51 | 779665 |
| 2020-01-24 | 115.96 | 116.58 | 115.04 | 115.48 | 875412 |
| 2020-01-27 | 113.49 | 114.75 | 112.67 | 114.33 | 911538 |
| 2020-01-28 | 115.01 | 115.45 | 113.66 | 113.77 | 941983 |
| 2020-01-29 | 114.38 | 114.89 | 113.39 | 113.95 | 996238 |
| 2020-01-30 | 113.70 | 114.50 | 112.90 | 114.37 | 960826 |
| 2020-01-31 | 114.37 | 114.91 | 113.22 | 114.31 | 2115941 |
| 2020-02-03 | 111.00 | 114.62 | 111.00 | 113.58 | 2075619 |
| 2020-02-04 | 113.62 | 115.45 | 112.70 | 115.12 | 1259120 |
| 2020-02-05 | 115.80 | 117.09 | 114.60 | 115.52 | 1163611 |
| 2020-02-06 | 116.08 | 118.22 | 115.87 | 117.53 | 1173729 |
| 2020-02-07 | 117.49 | 118.10 | 116.51 | 117.26 | 812792 |
| 2020-02-10 | 116.94 | 118.10 | 116.88 | 118.08 | 597245 |
| 2020-02-11 | 118.63 | 119.67 | 117.81 | 117.88 | 807063 |
| 2020-02-12 | 118.61 | 119.62 | 118.14 | 119.28 | 815887 |
| 2020-02-13 | 118.93 | 119.26 | 117.10 | 117.88 | 986242 |
| 2020-02-14 | 117.88 | 118.49 | 116.73 | 117.10 | 576733 |
| 2020-02-18 | 116.41 | 117.07 | 114.33 | 116.40 | 960641 |
| 2020-02-19 | 116.60 | 117.43 | 116.33 | 117.00 | 705306 |
| 2020-02-20 | 116.53 | 117.61 | 115.78 | 117.54 | 739229 |
| 2020-02-21 | 117.03 | 117.66 | 116.05 | 116.34 | 710327 |
| 2020-02-24 | 113.27 | 114.75 | 111.02 | 111.65 | 1396330 |
| 2020-02-25 | 111.92 | 111.97 | 106.17 | 106.38 | 2829651 |
| 2020-02-26 | 107.36 | 108.18 | 103.58 | 103.66 | 1964957 |
| 2020-02-27 | 101.96 | 105.69 | 100.43 | 101.64 | 2444203 |
| 2020-02-28 | 99.34 | 104.25 | 98.91 | 103.80 | 2347045 |
| 2020-03-02 | 104.30 | 104.90 | 101.70 | 104.12 | 1689302 |
| 2020-03-03 | 103.53 | 104.29 | 100.31 | 100.50 | 2022344 |
| 2020-03-04 | 101.90 | 104.06 | 101.57 | 104.00 | 1170972 |
| 2020-03-05 | 99.42 | 102.69 | 99.41 | 100.58 | 1147901 |
| 2020-03-06 | 97.92 | 100.71 | 96.40 | 98.60 | 2276908 |
| 2020-03-09 | 93.02 | 95.87 | 89.05 | 91.78 | 3008261 |
| 2020-03-10 | 94.70 | 94.70 | 89.99 | 92.74 | 3777821 |
| 2020-03-11 | 90.58 | 92.51 | 89.75 | 90.75 | 3131624 |
| 2020-03-12 | 86.13 | 86.20 | 80.06 | 82.05 | 3532748 |
| 2020-03-13 | 87.18 | 93.89 | 85.98 | 93.67 | 2925595 |
| 2020-03-16 | 85.23 | 95.36 | 82.41 | 90.93 | 2840756 |
| 2020-03-17 | 92.71 | 101.69 | 91.01 | 99.84 | 4341273 |
| 2020-03-18 | 95.54 | 100.83 | 90.04 | 92.07 | 2329518 |
| 2020-03-19 | 91.76 | 95.66 | 89.20 | 91.51 | 1889366 |
| 2020-03-20 | 92.42 | 96.40 | 89.63 | 89.75 | 1538950 |
| 2020-03-23 | 89.40 | 92.36 | 83.72 | 87.50 | 1660228 |
| 2020-03-24 | 91.04 | 92.52 | 88.67 | 91.94 | 1357181 |
| 2020-03-25 | 91.64 | 95.29 | 88.65 | 93.86 | 1363927 |
| 2020-03-26 | 93.92 | 97.38 | 93.42 | 95.50 | 1989167 |
| 2020-03-27 | 93.40 | 101.56 | 92.01 | 99.07 | 1738363 |
| 2020-03-30 | 99.50 | 101.11 | 96.00 | 99.19 | 1720652 |
| 2020-03-31 | 98.29 | 102.70 | 98.01 | 100.54 | 1785734 |
| 2020-04-01 | 98.83 | 99.41 | 96.12 | 98.28 | 1327056 |
| 2020-04-02 | 98.86 | 101.21 | 97.29 | 98.74 | 1412084 |
| 2020-04-03 | 97.53 | 99.60 | 96.21 | 98.31 | 805731 |
| 2020-04-06 | 100.80 | 104.12 | 99.01 | 103.58 | 1119179 |
| 2020-04-07 | 105.10 | 106.37 | 103.29 | 105.14 | 1040898 |
| 2020-04-08 | 105.74 | 107.70 | 104.84 | 107.04 | 912220 |
| 2020-04-09 | 107.19 | 108.40 | 104.72 | 105.36 | 1269473 |
| 2020-04-13 | 104.33 | 105.82 | 103.78 | 105.00 | 604846 |
| 2020-04-14 | 107.00 | 107.69 | 103.27 | 103.78 | 1843199 |
| 2020-04-15 | 102.88 | 104.10 | 101.65 | 102.10 | 1558155 |
| 2020-04-16 | 102.58 | 105.50 | 102.58 | 104.91 | 1357322 |
| 2020-04-17 | 105.50 | 106.75 | 104.93 | 106.12 | 1019623 |
| 2020-04-20 | 105.82 | 106.89 | 105.24 | 105.33 | 821679 |
| 2020-04-21 | 105.00 | 105.45 | 100.66 | 101.79 | 1594367 |
| 2020-04-22 | 103.41 | 104.60 | 102.77 | 103.88 | 773901 |
| 2020-04-23 | 103.43 | 104.84 | 102.87 | 103.84 | 1218456 |
| 2020-04-24 | 104.22 | 105.47 | 103.09 | 104.37 | 1984858 |
| 2020-04-27 | 108.99 | 109.85 | 103.40 | 108.09 | 2790805 |
| 2020-04-28 | 109.54 | 110.98 | 105.18 | 105.25 | 1174371 |
| 2020-04-29 | 106.68 | 107.75 | 105.44 | 105.56 | 1068517 |
| 2020-04-30 | 106.23 | 106.25 | 104.52 | 105.74 | 989188 |
| 2020-05-01 | 104.16 | 105.06 | 101.47 | 101.99 | 806215 |
| 2020-05-04 | 101.84 | 103.97 | 101.60 | 103.62 | 622808 |
| 2020-05-05 | 104.22 | 106.33 | 103.75 | 105.15 | 854189 |
| 2020-05-06 | 106.70 | 106.90 | 104.68 | 105.65 | 787714 |
| 2020-05-07 | 107.61 | 108.35 | 106.88 | 107.21 | 1032124 |
| 2020-05-08 | 107.87 | 107.87 | 106.74 | 106.99 | 642978 |
| 2020-05-11 | 106.29 | 108.40 | 106.14 | 107.99 | 768122 |
| 2020-05-12 | 108.19 | 108.43 | 104.99 | 105.06 | 771516 |
| 2020-05-13 | 105.18 | 105.74 | 101.66 | 102.40 | 1147126 |
| 2020-05-14 | 101.42 | 104.91 | 101.27 | 104.85 | 1121170 |
| 2020-05-15 | 103.83 | 106.42 | 103.81 | 104.75 | 735090 |
| 2020-05-18 | 106.22 | 107.14 | 105.73 | 106.44 | 826295 |
| 2020-05-19 | 106.18 | 106.85 | 105.40 | 105.50 | 975553 |
| 2020-05-20 | 107.20 | 108.04 | 106.85 | 107.79 | 758964 |
| 2020-05-21 | 107.85 | 108.39 | 106.24 | 106.48 | 918864 |
| 2020-05-22 | 106.77 | 108.18 | 106.20 | 106.91 | 932610 |
| 2020-05-26 | 107.97 | 109.95 | 107.30 | 107.65 | 846268 |
| 2020-05-27 | 107.87 | 108.76 | 106.31 | 107.23 | 1335231 |
| 2020-05-28 | 107.18 | 109.00 | 106.81 | 107.86 | 884635 |
| 2020-05-29 | 108.54 | 109.99 | 106.90 | 109.67 | 1448339 |
| 2020-06-01 | 108.78 | 109.46 | 107.78 | 108.39 | 765976 |
| 2020-06-02 | 107.85 | 109.32 | 107.68 | 108.09 | 715979 |
| 2020-06-03 | 109.61 | 109.61 | 106.19 | 107.30 | 810556 |
| 2020-06-04 | 108.16 | 109.31 | 107.28 | 108.85 | 1148075 |
| 2020-06-05 | 109.97 | 111.93 | 109.19 | 111.67 | 825307 |
| 2020-06-08 | 111.51 | 112.53 | 110.78 | 111.61 | 1147739 |
| 2020-06-09 | 111.64 | 112.96 | 109.80 | 110.76 | 986584 |
| 2020-06-10 | 111.11 | 112.20 | 110.00 | 110.26 | 795195 |
| 2020-06-11 | 109.24 | 109.90 | 105.46 | 105.46 | 1468458 |
| 2020-06-12 | 107.10 | 107.92 | 104.79 | 106.08 | 590096 |
| 2020-06-15 | 104.95 | 107.28 | 104.51 | 106.13 | 678406 |
| 2020-06-16 | 109.42 | 110.34 | 107.61 | 108.13 | 988554 |
| 2020-06-17 | 108.22 | 108.86 | 105.94 | 108.05 | 798312 |
| 2020-06-18 | 107.24 | 108.80 | 107.24 | 108.46 | 731079 |
| 2020-06-19 | 109.87 | 110.22 | 106.07 | 107.62 | 1283750 |
| 2020-06-22 | 107.06 | 107.52 | 106.05 | 106.51 | 673490 |
| 2020-06-23 | 108.48 | 108.73 | 106.80 | 107.00 | 940109 |
| 2020-06-24 | 106.32 | 107.56 | 104.84 | 105.02 | 833421 |
| 2020-06-25 | 104.95 | 106.45 | 103.43 | 106.39 | 839512 |
| 2020-06-26 | 107.23 | 107.41 | 105.19 | 105.90 | 505520 |
| 2020-06-29 | 105.87 | 106.87 | 105.10 | 106.35 | 558424 |
| 2020-06-30 | 106.53 | 107.59 | 105.85 | 107.43 | 657623 |
| 2020-07-01 | 106.87 | 108.30 | 106.10 | 107.92 | 656087 |
| 2020-07-02 | 108.43 | 109.92 | 108.33 | 108.59 | 623232 |
| 2020-07-06 | 109.68 | 111.54 | 109.25 | 111.53 | 1146072 |
| 2020-07-07 | 110.93 | 117.00 | 110.70 | 115.88 | 1847770 |
| 2020-07-08 | 116.52 | 117.78 | 113.98 | 115.94 | 1396274 |
| 2020-07-09 | 116.32 | 119.27 | 115.98 | 118.73 | 1553473 |
| 2020-07-10 | 118.59 | 119.65 | 117.44 | 119.45 | 814971 |
| 2020-07-13 | 120.18 | 122.78 | 116.20 | 116.63 | 1364326 |
| 2020-07-14 | 114.67 | 118.67 | 114.01 | 118.38 | 953180 |
| 2020-07-15 | 118.50 | 120.88 | 118.29 | 120.38 | 890824 |
| 2020-07-16 | 119.21 | 119.79 | 117.59 | 119.23 | 682932 |
| 2020-07-17 | 119.98 | 121.18 | 118.58 | 120.85 | 891354 |
| 2020-07-20 | 121.20 | 125.00 | 121.03 | 124.79 | 1010794 |
| 2020-07-21 | 125.00 | 125.53 | 123.72 | 124.36 | 1238343 |
| 2020-07-22 | 129.63 | 130.65 | 121.92 | 123.02 | 3276131 |
| 2020-07-23 | 121.31 | 125.82 | 121.31 | 124.20 | 1593418 |
| 2020-07-24 | 123.88 | 124.95 | 122.84 | 123.48 | 889467 |
| 2020-07-27 | 123.52 | 125.00 | 123.52 | 123.98 | 951056 |
| 2020-07-28 | 123.38 | 123.60 | 121.17 | 121.17 | 1547868 |
| 2020-07-29 | 122.68 | 123.18 | 121.76 | 122.76 | 1545458 |
| 2020-07-30 | 121.09 | 124.32 | 120.82 | 123.54 | 940074 |
| 2020-07-31 | 123.54 | 125.36 | 122.57 | 125.35 | 1189859 |
| 2020-08-03 | 124.71 | 124.99 | 118.40 | 122.41 | 3208550 |
| 2020-08-04 | 121.80 | 123.44 | 121.11 | 123.37 | 1838636 |
| 2020-08-05 | 123.95 | 125.38 | 123.59 | 125.22 | 1240388 |
| 2020-08-06 | 124.37 | 125.78 | 123.25 | 123.72 | 880752 |
| 2020-08-07 | 123.03 | 124.82 | 122.86 | 123.73 | 1130416 |
| 2020-08-10 | 123.93 | 124.71 | 122.62 | 124.64 | 1596922 |
| 2020-08-11 | 123.72 | 125.43 | 123.54 | 123.99 | 1574011 |
| 2020-08-12 | 124.76 | 126.85 | 124.56 | 124.96 | 804096 |
| 2020-08-13 | 125.20 | 126.19 | 124.52 | 124.89 | 759959 |
| 2020-08-14 | 125.51 | 125.52 | 123.57 | 123.95 | 579353 |
| 2020-08-17 | 124.42 | 124.99 | 123.43 | 123.66 | 868188 |
| 2020-08-18 | 123.74 | 127.63 | 123.74 | 127.61 | 1730205 |
| 2020-08-19 | 127.43 | 128.87 | 126.70 | 128.08 | 790542 |
| 2020-08-20 | 127.67 | 129.20 | 127.04 | 127.84 | 799670 |
| 2020-08-21 | 127.39 | 128.49 | 126.99 | 128.37 | 485716 |
| 2020-08-24 | 129.07 | 130.27 | 128.67 | 129.68 | 835800 |
| 2020-08-25 | 129.47 | 129.75 | 127.07 | 127.84 | 1207600 |
| 2020-08-26 | 128.99 | 129.22 | 126.50 | 128.95 | 809220 |
| 2020-08-27 | 128.84 | 128.84 | 126.92 | 127.63 | 808238 |
| 2020-08-28 | 128.00 | 128.35 | 126.70 | 126.89 | 576780 |
| 2020-08-31 | 126.03 | 127.11 | 125.30 | 126.26 | 1375097 |
| 2020-09-01 | 126.16 | 127.72 | 126.01 | 126.64 | 1080730 |
| 2020-09-02 | 128.10 | 130.98 | 126.85 | 130.58 | 1025291 |
| 2020-09-03 | 128.72 | 129.61 | 122.75 | 124.01 | 1993959 |
| 2020-09-04 | 123.43 | 124.50 | 118.38 | 119.98 | 1318657 |
| 2020-09-08 | 116.79 | 119.49 | 116.40 | 117.44 | 1249405 |
| 2020-09-09 | 119.06 | 120.53 | 117.74 | 119.79 | 1097421 |
| 2020-09-10 | 120.39 | 121.58 | 117.74 | 118.10 | 913870 |
| 2020-09-11 | 118.80 | 119.46 | 116.89 | 118.27 | 1101142 |
| 2020-09-14 | 119.22 | 121.43 | 119.03 | 121.00 | 1142764 |
| 2020-09-15 | 121.36 | 123.26 | 120.81 | 122.78 | 977850 |
| 2020-09-16 | 122.46 | 123.19 | 120.71 | 120.83 | 939432 |
| 2020-09-17 | 117.43 | 120.40 | 117.43 | 119.98 | 1221712 |
| 2020-09-18 | 120.31 | 121.93 | 117.65 | 118.00 | 1665193 |
| 2020-09-21 | 116.99 | 117.14 | 114.89 | 116.88 | 978264 |
| 2020-09-22 | 116.85 | 120.64 | 116.51 | 120.05 | 941882 |
| 2020-09-23 | 120.05 | 120.64 | 117.99 | 118.55 | 705802 |
| 2020-09-24 | 117.50 | 119.40 | 116.97 | 118.18 | 495333 |
| 2020-09-25 | 118.00 | 120.83 | 117.62 | 120.19 | 575778 |
| 2020-09-28 | 121.80 | 122.29 | 120.55 | 121.60 | 820690 |
| 2020-09-29 | 121.88 | 122.06 | 120.16 | 120.73 | 711570 |
| 2020-09-30 | 120.43 | 121.89 | 119.64 | 120.34 | 1043067 |
| 2020-10-01 | 121.26 | 122.06 | 118.11 | 118.85 | 1454079 |
| 2020-10-02 | 116.97 | 119.47 | 116.97 | 118.31 | 859032 |
| 2020-10-05 | 119.00 | 121.67 | 118.41 | 121.26 | 764915 |
| 2020-10-06 | 120.95 | 122.99 | 120.57 | 121.04 | 903989 |
| 2020-10-07 | 121.75 | 123.13 | 121.75 | 122.62 | 594693 |
| 2020-10-08 | 123.59 | 124.82 | 123.07 | 123.33 | 690086 |
| 2020-10-09 | 123.53 | 125.24 | 123.35 | 125.18 | 486626 |
| 2020-10-12 | 126.28 | 127.76 | 124.84 | 126.78 | 662518 |
| 2020-10-13 | 127.55 | 128.87 | 126.68 | 127.13 | 828316 |
| 2020-10-14 | 127.70 | 128.54 | 127.09 | 128.03 | 633831 |
| 2020-10-15 | 126.59 | 128.84 | 126.37 | 127.67 | 790360 |
| 2020-10-16 | 127.63 | 128.11 | 125.88 | 126.62 | 1097470 |
| 2020-10-19 | 128.09 | 128.81 | 126.34 | 126.49 | 1029285 |
| 2020-10-20 | 126.78 | 127.93 | 123.69 | 123.75 | 1078902 |
| 2020-10-21 | 123.76 | 125.35 | 122.58 | 124.46 | 1214312 |
| 2020-10-22 | 122.60 | 123.94 | 117.89 | 121.00 | 2191474 |
| 2020-10-23 | 121.66 | 121.92 | 120.10 | 120.47 | 953819 |
| 2020-10-26 | 120.31 | 121.48 | 118.27 | 120.00 | 995984 |
| 2020-10-27 | 120.20 | 122.03 | 119.32 | 119.46 | 875180 |
| 2020-10-28 | 117.99 | 118.68 | 115.44 | 115.53 | 1162560 |
| 2020-10-29 | 115.73 | 117.16 | 115.23 | 115.85 | 871871 |
| 2020-10-30 | 114.78 | 115.50 | 112.58 | 113.56 | 1110580 |
| 2020-11-02 | 114.59 | 115.71 | 114.05 | 115.51 | 1039094 |
| 2020-11-03 | 116.86 | 119.27 | 116.57 | 118.30 | 960926 |
| 2020-11-04 | 121.31 | 121.68 | 118.56 | 119.40 | 1057571 |
| 2020-11-05 | 121.12 | 122.30 | 120.72 | 121.23 | 680667 |
| 2020-11-06 | 121.89 | 121.89 | 120.34 | 121.26 | 478158 |
| 2020-11-09 | 122.42 | 124.27 | 119.52 | 119.52 | 993174 |
| 2020-11-10 | 118.31 | 118.91 | 115.13 | 116.58 | 1490896 |
| 2020-11-11 | 117.19 | 118.86 | 116.76 | 118.00 | 944771 |
| 2020-11-12 | 118.02 | 118.79 | 115.84 | 116.25 | 945391 |
| 2020-11-13 | 116.56 | 119.40 | 116.56 | 118.67 | 717950 |
| 2020-11-16 | 117.68 | 120.00 | 117.58 | 119.29 | 727407 |
| 2020-11-17 | 118.79 | 119.75 | 118.33 | 119.14 | 1235392 |
| 2020-11-18 | 119.12 | 119.86 | 117.32 | 117.49 | 750052 |
| 2020-11-19 | 117.59 | 119.36 | 117.13 | 119.18 | 714533 |
| 2020-11-20 | 119.47 | 120.28 | 118.75 | 118.90 | 638388 |
| 2020-11-23 | 119.92 | 120.55 | 118.41 | 119.86 | 557909 |
| 2020-11-24 | 120.14 | 120.85 | 118.56 | 118.85 | 1099883 |
| 2020-11-25 | 119.92 | 120.67 | 118.81 | 119.43 | 1022103 |
| 2020-11-27 | 119.22 | 119.96 | 118.44 | 119.72 | 534489 |
| 2020-11-30 | 119.67 | 119.72 | 116.57 | 117.68 | 1591859 |
| 2020-12-01 | 118.10 | 119.20 | 117.35 | 118.97 | 1625981 |
| 2020-12-02 | 118.59 | 118.96 | 117.01 | 118.12 | 981447 |
| 2020-12-03 | 118.23 | 120.48 | 118.23 | 119.76 | 1000252 |
| 2020-12-04 | 119.75 | 121.11 | 119.20 | 120.22 | 846027 |
| 2020-12-07 | 120.50 | 121.19 | 119.33 | 119.57 | 613129 |
| 2020-12-08 | 119.38 | 123.40 | 119.38 | 123.16 | 814846 |
| 2020-12-09 | 121.84 | 123.08 | 120.00 | 120.86 | 1127149 |
| 2020-12-10 | 120.03 | 120.86 | 119.32 | 119.75 | 772572 |
| 2020-12-11 | 119.71 | 120.56 | 118.34 | 120.32 | 747587 |
| 2020-12-14 | 120.47 | 123.52 | 120.07 | 122.52 | 1122631 |
| 2020-12-15 | 122.33 | 123.71 | 121.73 | 123.13 | 1017011 |
| 2020-12-16 | 123.78 | 123.78 | 120.61 | 120.76 | 1566266 |
| 2020-12-17 | 121.88 | 121.88 | 118.48 | 119.63 | 1889722 |
| 2020-12-18 | 120.30 | 122.43 | 119.64 | 122.25 | 3209933 |
| 2020-12-21 | 121.56 | 127.65 | 121.38 | 126.97 | 1708076 |
| 2020-12-22 | 126.85 | 133.57 | 126.85 | 133.42 | 1818571 |
| 2020-12-23 | 134.45 | 137.47 | 133.60 | 134.88 | 1023278 |
| 2020-12-24 | 135.17 | 135.69 | 134.00 | 134.75 | 246718 |
| 2020-12-28 | 135.85 | 137.97 | 135.50 | 137.59 | 1936468 |
| 2020-12-29 | 138.07 | 139.26 | 134.12 | 135.04 | 1103269 |
| 2020-12-30 | 135.11 | 136.23 | 134.10 | 134.12 | 633792 |
| 2020-12-31 | 134.59 | 134.59 | 132.05 | 132.91 | 689208 |
| 2021-01-04 | 133.10 | 133.57 | 127.91 | 129.88 | 1285603 |
| 2021-01-05 | 129.69 | 130.17 | 126.93 | 128.74 | 946747 |
| 2021-01-06 | 126.75 | 127.62 | 125.88 | 126.42 | 1092170 |
| 2021-01-07 | 127.20 | 127.60 | 125.32 | 127.06 | 1081865 |
| 2021-01-08 | 128.92 | 132.05 | 127.88 | 131.96 | 1295140 |
| 2021-01-11 | 132.01 | 134.88 | 130.98 | 133.91 | 1477648 |
| 2021-01-12 | 133.80 | 135.34 | 131.66 | 132.79 | 1013674 |
| 2021-01-13 | 132.90 | 132.90 | 128.84 | 129.68 | 1631020 |
| 2021-01-14 | 129.68 | 130.15 | 128.19 | 128.63 | 1216970 |
| 2021-01-15 | 127.98 | 129.09 | 127.06 | 127.61 | 1190640 |
| 2021-01-19 | 129.02 | 129.42 | 126.75 | 127.63 | 668865 |
| 2021-01-20 | 127.54 | 128.31 | 126.28 | 127.62 | 929823 |
| 2021-01-21 | 128.75 | 128.78 | 126.52 | 127.12 | 1463818 |
| 2021-01-22 | 126.94 | 130.10 | 126.94 | 129.40 | 1321315 |
| 2021-01-25 | 130.58 | 132.14 | 127.84 | 130.04 | 1442671 |
| 2021-01-26 | 130.04 | 131.26 | 127.80 | 130.80 | 1311036 |
| 2021-01-27 | 131.01 | 137.49 | 130.95 | 133.23 | 2816547 |
| 2021-01-28 | 133.21 | 135.96 | 132.19 | 132.22 | 1406491 |
| 2021-01-29 | 130.80 | 131.62 | 127.00 | 127.74 | 1653151 |
| 2021-02-01 | 128.56 | 134.00 | 128.02 | 132.74 | 1587721 |
| 2021-02-02 | 133.04 | 136.54 | 132.74 | 134.10 | 1794447 |
| 2021-02-03 | 127.52 | 128.03 | 120.02 | 120.03 | 4482815 |
| 2021-02-04 | 120.25 | 120.82 | 117.40 | 120.57 | 3941303 |
| 2021-02-05 | 121.00 | 121.01 | 117.61 | 118.26 | 2232374 |
| 2021-02-08 | 119.04 | 119.29 | 116.89 | 117.65 | 1636781 |
| 2021-02-09 | 117.82 | 118.65 | 116.91 | 118.09 | 1780003 |
| 2021-02-10 | 119.09 | 120.50 | 117.75 | 118.65 | 1460955 |
| 2021-02-11 | 119.68 | 120.55 | 118.78 | 120.16 | 791571 |
| 2021-02-12 | 120.66 | 120.93 | 119.25 | 120.72 | 865119 |
| 2021-02-16 | 120.79 | 121.00 | 117.45 | 117.80 | 1256664 |
| 2021-02-17 | 117.21 | 117.67 | 115.26 | 116.92 | 1458196 |
| 2021-02-18 | 116.00 | 116.90 | 115.55 | 116.44 | 1202119 |
| 2021-02-19 | 117.48 | 117.48 | 115.85 | 115.88 | 1177384 |
| 2021-02-22 | 115.68 | 116.82 | 113.54 | 115.94 | 1281499 |
| 2021-02-23 | 115.48 | 115.59 | 113.12 | 114.03 | 1917281 |
| 2021-02-24 | 113.50 | 114.11 | 112.28 | 113.05 | 1704617 |
| 2021-02-25 | 112.82 | 114.37 | 110.71 | 111.24 | 2386085 |
| 2021-02-26 | 111.32 | 112.26 | 109.31 | 110.24 | 2380186 |
| 2021-03-01 | 110.73 | 113.34 | 110.67 | 113.03 | 1759793 |
| 2021-03-02 | 114.53 | 114.58 | 111.04 | 111.24 | 1716679 |
| 2021-03-03 | 111.18 | 112.60 | 110.05 | 110.31 | 749259 |
| 2021-03-04 | 110.03 | 111.73 | 109.07 | 110.64 | 1309796 |
| 2021-03-05 | 110.65 | 114.67 | 110.65 | 114.25 | 1649300 |
| 2021-03-08 | 114.70 | 115.14 | 112.22 | 112.40 | 1530212 |
| 2021-03-09 | 115.24 | 115.71 | 114.01 | 114.20 | 1138021 |
| 2021-03-10 | 114.78 | 115.75 | 113.72 | 114.43 | 900019 |
| 2021-03-11 | 115.50 | 117.14 | 115.15 | 115.23 | 969425 |
| 2021-03-12 | 114.13 | 115.59 | 113.61 | 115.15 | 773224 |
| 2021-03-15 | 115.46 | 117.42 | 114.95 | 117.42 | 569130 |
| 2021-03-16 | 117.11 | 119.20 | 117.11 | 117.97 | 1109698 |
| 2021-03-17 | 117.39 | 118.32 | 116.25 | 117.06 | 820992 |
| 2021-03-18 | 115.54 | 117.81 | 115.02 | 116.09 | 1030212 |
| 2021-03-19 | 117.16 | 118.30 | 116.53 | 116.68 | 1363118 |
| 2021-03-22 | 116.73 | 117.81 | 116.59 | 117.20 | 789743 |
| 2021-03-23 | 117.70 | 117.78 | 115.71 | 115.84 | 872232 |
| 2021-03-24 | 115.85 | 116.29 | 113.71 | 114.28 | 1285814 |
| 2021-03-25 | 114.28 | 114.72 | 112.61 | 113.26 | 935969 |
| 2021-03-26 | 112.82 | 115.28 | 112.49 | 115.25 | 656148 |
| 2021-03-29 | 114.90 | 116.22 | 114.04 | 115.95 | 631879 |
| 2021-03-30 | 114.88 | 115.55 | 113.20 | 114.43 | 820229 |
| 2021-03-31 | 113.94 | 114.09 | 111.37 | 111.97 | 1442728 |
| 2021-04-01 | 112.34 | 113.93 | 112.21 | 113.60 | 1162538 |
| 2021-04-05 | 113.99 | 115.76 | 113.99 | 115.60 | 835778 |
| 2021-04-06 | 115.42 | 116.01 | 114.29 | 115.15 | 1359663 |
| 2021-04-07 | 114.82 | 116.14 | 114.47 | 114.93 | 1191302 |
| 2021-04-08 | 115.90 | 116.66 | 115.40 | 115.56 | 970192 |
| 2021-04-09 | 114.87 | 115.49 | 114.14 | 115.37 | 1070888 |
| 2021-04-12 | 114.99 | 117.55 | 114.75 | 116.41 | 957976 |
| 2021-04-13 | 117.20 | 117.69 | 116.00 | 116.72 | 934822 |
| 2021-04-14 | 116.75 | 118.26 | 116.42 | 116.65 | 1025471 |
| 2021-04-15 | 116.75 | 119.18 | 116.75 | 118.47 | 849106 |
| 2021-04-16 | 118.58 | 119.49 | 118.35 | 118.83 | 1025023 |
| 2021-04-19 | 118.40 | 119.81 | 118.00 | 119.18 | 950506 |
| 2021-04-20 | 118.61 | 119.76 | 118.61 | 119.04 | 981316 |
| 2021-04-21 | 118.87 | 119.92 | 118.48 | 119.78 | 1154360 |
| 2021-04-22 | 119.50 | 122.10 | 118.99 | 119.94 | 2640031 |
| 2021-04-23 | 120.22 | 121.92 | 119.00 | 119.80 | 1856539 |
| 2021-04-26 | 121.64 | 122.19 | 117.25 | 117.36 | 2624122 |
| 2021-04-27 | 117.60 | 119.39 | 116.45 | 118.89 | 1729784 |
| 2021-04-28 | 118.93 | 119.20 | 117.41 | 117.63 | 1212167 |
| 2021-04-29 | 117.68 | 118.25 | 116.77 | 118.00 | 1091526 |
| 2021-04-30 | 117.66 | 118.24 | 116.59 | 116.81 | 1288807 |
| 2021-05-03 | 116.75 | 119.03 | 116.65 | 118.85 | 2745177 |
| 2021-05-04 | 118.57 | 120.27 | 118.23 | 120.10 | 2125869 |
| 2021-05-05 | 120.24 | 120.37 | 118.86 | 119.91 | 942598 |
| 2021-05-06 | 119.65 | 120.87 | 119.49 | 120.03 | 867411 |
| 2021-05-07 | 120.53 | 120.77 | 119.25 | 119.87 | 892319 |
| 2021-05-10 | 119.87 | 121.43 | 119.51 | 119.85 | 1002731 |
| 2021-05-11 | 118.20 | 119.49 | 117.85 | 117.93 | 1200184 |
| 2021-05-12 | 117.15 | 118.50 | 116.66 | 117.72 | 1056875 |
| 2021-05-13 | 117.09 | 118.68 | 117.08 | 117.80 | 810161 |
| 2021-05-14 | 118.37 | 119.36 | 118.15 | 118.95 | 612875 |
| 2021-05-17 | 118.23 | 119.09 | 116.38 | 116.94 | 822034 |
| 2021-05-18 | 117.00 | 117.31 | 115.55 | 115.60 | 766410 |
| 2021-05-19 | 114.71 | 117.13 | 114.25 | 117.07 | 1079834 |
| 2021-05-20 | 117.26 | 119.29 | 117.26 | 117.96 | 922813 |
| 2021-05-21 | 118.03 | 119.41 | 117.70 | 118.09 | 629532 |
| 2021-05-24 | 118.48 | 119.63 | 118.34 | 119.03 | 493865 |
| 2021-05-25 | 119.05 | 119.27 | 118.02 | 118.20 | 644642 |
| 2021-05-26 | 118.80 | 119.18 | 117.67 | 118.24 | 919644 |
| 2021-05-27 | 117.47 | 117.61 | 115.88 | 116.45 | 1616192 |
| 2021-05-28 | 116.07 | 118.05 | 116.07 | 116.98 | 795779 |
| 2021-06-01 | 116.70 | 117.14 | 114.86 | 115.57 | 811485 |
| 2021-06-02 | 115.55 | 117.00 | 115.55 | 116.64 | 730978 |
| 2021-06-03 | 116.40 | 117.90 | 115.78 | 117.81 | 869217 |
| 2021-06-04 | 118.17 | 120.02 | 117.83 | 119.99 | 911824 |
| 2021-06-07 | 120.32 | 120.59 | 118.11 | 118.24 | 691245 |
| 2021-06-08 | 118.62 | 119.40 | 118.41 | 118.91 | 581148 |
| 2021-06-09 | 119.69 | 120.00 | 118.90 | 119.70 | 716964 |
| 2021-06-10 | 119.78 | 120.37 | 119.03 | 120.25 | 661123 |
| 2021-06-11 | 120.50 | 121.38 | 120.30 | 120.67 | 557605 |
| 2021-06-14 | 121.33 | 121.37 | 119.86 | 120.97 | 523911 |
| 2021-06-15 | 120.87 | 121.35 | 118.93 | 119.37 | 629076 |
| 2021-06-16 | 119.04 | 120.59 | 118.29 | 119.12 | 797561 |
| 2021-06-17 | 118.87 | 119.82 | 118.36 | 119.11 | 560398 |
| 2021-06-18 | 119.00 | 119.61 | 118.60 | 118.74 | 1181324 |
| 2021-06-21 | 118.87 | 119.91 | 118.42 | 119.25 | 715803 |
| 2021-06-22 | 119.47 | 120.00 | 118.75 | 119.08 | 571112 |
| 2021-06-23 | 119.11 | 119.16 | 116.35 | 116.97 | 749696 |
| 2021-06-24 | 117.35 | 117.87 | 116.00 | 116.59 | 908306 |
| 2021-06-25 | 116.75 | 117.20 | 115.65 | 116.73 | 971648 |
| 2021-06-28 | 117.69 | 118.08 | 117.08 | 117.93 | 1221207 |
| 2021-06-29 | 118.61 | 118.61 | 116.51 | 116.79 | 859578 |
| 2021-06-30 | 116.62 | 116.64 | 115.93 | 116.13 | 775860 |
| 2021-07-01 | 115.70 | 116.99 | 115.61 | 116.73 | 680732 |
| 2021-07-02 | 117.27 | 117.29 | 116.52 | 116.94 | 739213 |
| 2021-07-06 | 117.13 | 117.28 | 115.55 | 116.34 | 1171558 |
| 2021-07-07 | 117.14 | 117.97 | 115.46 | 117.41 | 1292243 |
| 2021-07-08 | 116.77 | 119.16 | 116.71 | 118.30 | 1248939 |
| 2021-07-09 | 119.20 | 124.59 | 119.20 | 123.80 | 2615464 |
| 2021-07-12 | 123.54 | 123.96 | 121.54 | 122.49 | 1314192 |
| 2021-07-13 | 122.33 | 123.80 | 121.92 | 122.80 | 719658 |
| 2021-07-14 | 123.13 | 124.10 | 122.91 | 123.87 | 868682 |
| 2021-07-15 | 123.39 | 124.96 | 122.64 | 123.34 | 959132 |
| 2021-07-16 | 123.49 | 124.09 | 121.94 | 122.19 | 1209139 |
| 2021-07-19 | 121.27 | 122.90 | 120.25 | 120.88 | 975183 |
| 2021-07-20 | 120.37 | 122.70 | 120.37 | 121.82 | 906705 |
| 2021-07-21 | 123.76 | 124.30 | 122.47 | 123.22 | 1210004 |
| 2021-07-22 | 122.86 | 125.35 | 122.67 | 124.98 | 1551476 |
| 2021-07-23 | 124.98 | 126.00 | 123.50 | 125.90 | 1216864 |
| 2021-07-26 | 125.50 | 126.01 | 118.22 | 121.10 | 2365379 |
| 2021-07-27 | 120.75 | 123.38 | 120.70 | 123.08 | 1180222 |
| 2021-07-28 | 123.39 | 124.32 | 122.67 | 124.10 | 902881 |
| 2021-07-29 | 124.46 | 126.29 | 123.81 | 125.68 | 1301190 |
| 2021-07-30 | 125.23 | 128.37 | 125.16 | 127.10 | 1022226 |
| 2021-08-02 | 126.16 | 126.82 | 125.09 | 125.91 | 1232513 |
| 2021-08-03 | 125.65 | 128.39 | 125.65 | 127.17 | 718547 |
| 2021-08-04 | 127.70 | 127.70 | 125.64 | 126.08 | 590766 |
| 2021-08-05 | 126.08 | 126.89 | 124.95 | 125.51 | 667432 |
| 2021-08-06 | 125.07 | 125.82 | 123.95 | 124.46 | 585409 |
| 2021-08-09 | 124.16 | 124.26 | 123.36 | 123.76 | 636044 |
| 2021-08-10 | 124.23 | 124.23 | 122.66 | 123.05 | 655288 |
| 2021-08-11 | 123.15 | 123.32 | 122.39 | 122.49 | 806952 |
| 2021-08-12 | 122.26 | 122.73 | 122.13 | 122.46 | 592993 |
| 2021-08-13 | 122.25 | 123.76 | 122.00 | 123.73 | 709312 |
| 2021-08-16 | 123.78 | 123.95 | 122.79 | 123.25 | 812453 |
| 2021-08-17 | 122.99 | 123.21 | 121.23 | 122.13 | 853700 |
| 2021-08-18 | 121.55 | 123.77 | 121.55 | 122.73 | 616531 |
| 2021-08-19 | 122.55 | 125.10 | 122.26 | 124.94 | 893304 |
| 2021-08-20 | 125.45 | 125.89 | 124.66 | 124.85 | 670832 |
| 2021-08-23 | 124.54 | 125.04 | 123.11 | 124.56 | 844099 |
| 2021-08-24 | 126.03 | 127.53 | 125.10 | 126.23 | 1694791 |
| 2021-08-25 | 126.18 | 128.22 | 125.67 | 126.86 | 807823 |
| 2021-08-26 | 126.69 | 126.98 | 125.80 | 126.20 | 684144 |
| 2021-08-27 | 126.21 | 127.13 | 125.74 | 126.68 | 521602 |
| 2021-08-30 | 126.39 | 127.42 | 126.07 | 126.64 | 416643 |
| 2021-08-31 | 126.99 | 127.75 | 125.23 | 125.63 | 973828 |
| 2021-09-01 | 125.76 | 126.09 | 123.49 | 125.09 | 550767 |
| 2021-09-02 | 125.33 | 126.08 | 124.19 | 125.27 | 503945 |
| 2021-09-03 | 125.08 | 125.36 | 124.05 | 124.36 | 603929 |
| 2021-09-07 | 124.03 | 124.03 | 121.59 | 122.79 | 617758 |
| 2021-09-08 | 123.29 | 124.83 | 122.87 | 123.87 | 895984 |
| 2021-09-09 | 123.95 | 124.82 | 122.26 | 122.34 | 826069 |
| 2021-09-10 | 122.23 | 122.89 | 121.02 | 121.12 | 741930 |
| 2021-09-13 | 119.81 | 119.81 | 117.61 | 118.22 | 1312376 |
| 2021-09-14 | 118.24 | 118.51 | 116.12 | 116.34 | 947729 |
| 2021-09-15 | 116.69 | 118.65 | 116.69 | 117.53 | 735576 |
| 2021-09-16 | 117.32 | 117.85 | 117.09 | 117.41 | 676711 |
| 2021-09-17 | 117.01 | 117.99 | 116.83 | 117.35 | 1252465 |
| 2021-09-20 | 116.33 | 116.82 | 113.99 | 114.80 | 856237 |
| 2021-09-21 | 115.11 | 115.70 | 112.69 | 113.09 | 830471 |
| 2021-09-22 | 113.21 | 114.45 | 113.21 | 114.25 | 832311 |
| 2021-09-23 | 114.65 | 116.21 | 114.63 | 115.55 | 626540 |
| 2021-09-24 | 115.86 | 117.66 | 115.78 | 117.47 | 909784 |
| 2021-09-27 | 117.08 | 117.59 | 116.18 | 116.66 | 740350 |
| 2021-09-28 | 115.72 | 116.46 | 115.12 | 115.85 | 1017486 |
| 2021-09-29 | 115.91 | 116.79 | 114.81 | 114.89 | 751334 |
| 2021-09-30 | 114.98 | 115.53 | 112.99 | 113.04 | 878357 |
| 2021-10-01 | 113.39 | 114.65 | 112.57 | 113.95 | 689866 |
| 2021-10-04 | 113.50 | 114.56 | 113.23 | 113.63 | 737044 |
| 2021-10-05 | 113.18 | 114.51 | 112.79 | 113.69 | 936876 |
| 2021-10-06 | 113.48 | 114.81 | 112.75 | 114.72 | 734584 |
| 2021-10-07 | 114.77 | 117.70 | 114.77 | 116.77 | 746741 |
| 2021-10-08 | 117.10 | 117.82 | 116.49 | 116.81 | 539077 |
| 2021-10-11 | 116.52 | 119.50 | 116.46 | 118.91 | 762371 |
| 2021-10-12 | 119.30 | 120.92 | 119.13 | 119.71 | 1022670 |
| 2021-10-13 | 120.32 | 121.70 | 119.96 | 120.96 | 655188 |
| 2021-10-14 | 121.86 | 123.47 | 121.48 | 122.41 | 628131 |
| 2021-10-15 | 121.71 | 122.88 | 120.90 | 121.24 | 674813 |
| 2021-10-18 | 120.97 | 121.55 | 120.36 | 120.50 | 786841 |
| 2021-10-19 | 120.50 | 121.84 | 118.98 | 121.78 | 691905 |
| 2021-10-20 | 122.29 | 123.33 | 121.70 | 122.65 | 653887 |
| 2021-10-21 | 122.43 | 123.97 | 121.95 | 123.66 | 818992 |
| 2021-10-22 | 123.83 | 124.26 | 122.46 | 123.86 | 708539 |
| 2021-10-25 | 123.89 | 124.36 | 122.19 | 122.37 | 847416 |
| 2021-10-26 | 122.63 | 122.94 | 120.27 | 120.36 | 1153310 |
| 2021-10-27 | 120.81 | 120.98 | 117.68 | 118.12 | 1216937 |
| 2021-10-28 | 119.82 | 122.92 | 118.40 | 118.73 | 1676560 |
| 2021-10-29 | 121.45 | 123.84 | 119.43 | 119.60 | 1649802 |
| 2021-11-01 | 118.09 | 119.72 | 115.85 | 116.35 | 1604155 |
| 2021-11-02 | 116.56 | 118.65 | 116.29 | 117.11 | 1208818 |
| 2021-11-03 | 117.30 | 117.41 | 115.98 | 116.43 | 1019239 |
| 2021-11-04 | 116.38 | 117.49 | 115.73 | 115.84 | 911832 |
| 2021-11-05 | 116.56 | 117.70 | 115.63 | 116.64 | 770471 |
| 2021-11-08 | 116.80 | 118.24 | 115.73 | 118.13 | 905512 |
| 2021-11-09 | 117.91 | 118.99 | 116.90 | 118.36 | 1366126 |
| 2021-11-10 | 118.22 | 118.75 | 116.73 | 117.30 | 1022148 |
| 2021-11-11 | 116.89 | 118.83 | 116.69 | 117.66 | 769501 |
| 2021-11-12 | 118.00 | 118.58 | 117.42 | 118.33 | 1072973 |
| 2021-11-15 | 118.33 | 118.33 | 116.12 | 116.98 | 808050 |
| 2021-11-16 | 116.19 | 117.12 | 115.31 | 116.84 | 1209625 |
| 2021-11-17 | 116.62 | 117.36 | 115.06 | 115.07 | 953391 |
| 2021-11-18 | 114.71 | 115.74 | 113.70 | 115.37 | 1188071 |
| 2021-11-19 | 115.91 | 116.71 | 114.99 | 115.31 | 839015 |
| 2021-11-22 | 114.88 | 114.88 | 112.70 | 112.72 | 1504612 |
| 2021-11-23 | 112.02 | 112.44 | 110.45 | 111.57 | 1688930 |
| 2021-11-24 | 111.61 | 112.27 | 110.51 | 111.58 | 1004873 |
| 2021-11-26 | 112.40 | 113.21 | 110.05 | 110.32 | 651093 |
| 2021-11-29 | 111.01 | 112.20 | 109.75 | 111.11 | 1276122 |
| 2021-11-30 | 111.08 | 112.50 | 110.02 | 111.31 | 2196320 |
| 2021-12-01 | 112.40 | 112.88 | 110.08 | 110.15 | 1074255 |
| 2021-12-02 | 110.47 | 111.86 | 110.16 | 111.12 | 759558 |
| 2021-12-03 | 111.41 | 111.62 | 107.85 | 109.26 | 948425 |
| 2021-12-06 | 109.26 | 112.70 | 109.10 | 112.28 | 2176462 |
| 2021-12-07 | 113.36 | 113.36 | 110.67 | 110.87 | 1215788 |
| 2021-12-08 | 110.81 | 111.73 | 109.90 | 110.89 | 1054977 |
| 2021-12-09 | 110.69 | 111.29 | 109.70 | 110.38 | 796201 |
| 2021-12-10 | 111.06 | 111.67 | 110.07 | 110.61 | 940062 |
| 2021-12-13 | 110.00 | 112.62 | 109.90 | 112.05 | 1168057 |
| 2021-12-14 | 111.47 | 111.95 | 109.81 | 111.75 | 1007984 |
| 2021-12-15 | 111.10 | 113.49 | 110.96 | 113.41 | 1148914 |
| 2021-12-16 | 113.47 | 114.92 | 112.57 | 114.74 | 1299815 |
| 2021-12-17 | 114.52 | 115.85 | 113.52 | 114.24 | 8468181 |
| 2021-12-20 | 113.76 | 113.76 | 111.45 | 112.45 | 978146 |
| 2021-12-21 | 113.13 | 114.17 | 112.47 | 113.70 | 804506 |
| 2021-12-22 | 114.08 | 115.30 | 113.95 | 114.99 | 796235 |
| 2021-12-23 | 114.93 | 115.68 | 114.63 | 114.86 | 512881 |
| 2021-12-27 | 114.77 | 116.33 | 114.68 | 116.25 | 513077 |
| 2021-12-28 | 116.25 | 117.78 | 115.64 | 117.68 | 433105 |
| 2021-12-29 | 117.62 | 118.85 | 117.40 | 118.61 | 605500 |
| 2021-12-30 | 119.00 | 119.10 | 116.46 | 116.52 | 481692 |
| 2021-12-31 | 116.52 | 117.27 | 116.00 | 116.56 | 387408 |
| 2022-01-03 | 115.95 | 116.82 | 114.22 | 116.39 | 615012 |
| 2022-01-04 | 116.99 | 118.25 | 115.05 | 115.73 | 875604 |
| 2022-01-05 | 114.58 | 115.45 | 113.23 | 113.24 | 740144 |
| 2022-01-06 | 113.00 | 115.80 | 112.63 | 115.05 | 991891 |
| 2022-01-07 | 115.65 | 119.93 | 115.24 | 119.50 | 1549197 |
| 2022-01-10 | 118.47 | 121.22 | 117.09 | 121.11 | 2009380 |
| 2022-01-11 | 120.83 | 121.11 | 119.37 | 120.00 | 1016512 |
| 2022-01-12 | 120.38 | 120.92 | 119.77 | 120.39 | 719526 |
| 2022-01-13 | 120.39 | 121.32 | 119.15 | 119.37 | 1042851 |
| 2022-01-14 | 122.22 | 128.04 | 121.50 | 126.14 | 2018889 |
| 2022-01-18 | 123.96 | 126.31 | 123.12 | 125.41 | 1672822 |
| 2022-01-19 | 124.99 | 128.12 | 123.00 | 124.88 | 1128080 |
| 2022-01-20 | 127.20 | 128.44 | 124.34 | 124.66 | 1429778 |
| 2022-01-21 | 125.04 | 126.69 | 124.17 | 125.07 | 1563041 |
| 2022-01-24 | 122.63 | 124.56 | 120.07 | 124.24 | 1435565 |
| 2022-01-25 | 123.03 | 123.06 | 118.58 | 119.21 | 960268 |
| 2022-01-26 | 119.72 | 120.38 | 116.12 | 117.12 | 1371693 |
| 2022-01-27 | 117.69 | 119.25 | 117.00 | 117.44 | 806343 |
| 2022-01-28 | 117.32 | 119.38 | 116.61 | 119.31 | 816944 |
| 2022-01-31 | 119.07 | 121.51 | 119.01 | 121.01 | 1365735 |
| 2022-02-01 | 121.20 | 121.98 | 119.60 | 121.07 | 923672 |
| 2022-02-02 | 121.47 | 124.23 | 121.34 | 123.67 | 1705978 |
| 2022-02-03 | 122.68 | 131.48 | 122.27 | 126.68 | 3049842 |
| 2022-02-04 | 125.43 | 129.10 | 125.33 | 128.26 | 1342776 |
| 2022-02-07 | 128.66 | 128.66 | 125.69 | 126.02 | 1129670 |
| 2022-02-08 | 125.97 | 127.07 | 125.01 | 126.50 | 771296 |
| 2022-02-09 | 126.95 | 128.40 | 125.48 | 128.29 | 746400 |
| 2022-02-10 | 127.33 | 128.91 | 126.67 | 127.24 | 740419 |
| 2022-02-11 | 127.62 | 128.79 | 126.57 | 128.02 | 1035791 |
| 2022-02-14 | 127.90 | 129.69 | 127.67 | 129.68 | 1370157 |
| 2022-02-15 | 129.80 | 132.12 | 129.34 | 131.75 | 1399612 |
| 2022-02-16 | 131.15 | 132.65 | 130.75 | 132.55 | 1434738 |
| 2022-02-17 | 133.03 | 133.87 | 131.87 | 132.43 | 1416430 |
| 2022-02-18 | 132.77 | 133.59 | 130.73 | 130.79 | 1324448 |
| 2022-02-22 | 129.47 | 135.35 | 127.84 | 133.69 | 2152194 |
| 2022-02-23 | 133.84 | 134.84 | 130.37 | 130.46 | 992137 |
| 2022-02-24 | 127.00 | 138.45 | 126.80 | 138.21 | 2388630 |
| 2022-02-25 | 137.17 | 141.80 | 137.08 | 140.83 | 1620921 |
| 2022-02-28 | 140.22 | 145.79 | 140.22 | 144.88 | 2893352 |
| 2022-03-01 | 144.16 | 147.08 | 142.78 | 143.90 | 2553075 |
| 2022-03-02 | 144.74 | 149.61 | 143.35 | 148.98 | 1797951 |
| 2022-03-03 | 149.62 | 149.62 | 143.29 | 143.61 | 1586909 |
| 2022-03-04 | 144.37 | 145.98 | 143.11 | 145.96 | 1462257 |
| 2022-03-07 | 143.71 | 145.35 | 139.46 | 139.70 | 2305126 |
| 2022-03-08 | 137.67 | 141.17 | 135.45 | 136.07 | 1855071 |
| 2022-03-09 | 135.91 | 139.85 | 134.71 | 138.45 | 1831940 |
| 2022-03-10 | 139.27 | 142.05 | 137.85 | 141.93 | 1119090 |
| 2022-03-11 | 142.39 | 142.54 | 133.78 | 134.16 | 2088373 |
| 2022-03-14 | 132.41 | 136.11 | 132.38 | 134.48 | 1538661 |
| 2022-03-15 | 134.48 | 135.64 | 132.88 | 135.45 | 1216987 |
| 2022-03-16 | 136.89 | 138.72 | 133.59 | 136.89 | 1640438 |
| 2022-03-17 | 136.05 | 138.76 | 134.30 | 138.52 | 1077640 |
| 2022-03-18 | 137.64 | 141.04 | 136.48 | 139.87 | 3014233 |
| 2022-03-21 | 136.72 | 138.50 | 134.16 | 136.74 | 1788852 |
| 2022-03-22 | 136.95 | 140.24 | 136.58 | 139.07 | 1373191 |
| 2022-03-23 | 138.64 | 139.39 | 136.73 | 138.74 | 868815 |
| 2022-03-24 | 139.78 | 140.14 | 137.95 | 139.29 | 1055332 |
| 2022-03-25 | 139.75 | 142.52 | 139.00 | 142.37 | 1080363 |
| 2022-03-28 | 140.95 | 142.24 | 138.03 | 138.37 | 1352467 |
| 2022-03-29 | 139.47 | 139.60 | 136.42 | 139.23 | 1453426 |
| 2022-03-30 | 138.10 | 140.00 | 137.60 | 138.26 | 915066 |
| 2022-03-31 | 137.53 | 140.79 | 137.52 | 138.26 | 1038495 |
| 2022-04-01 | 139.73 | 141.65 | 138.64 | 139.23 | 924291 |
| 2022-04-04 | 139.13 | 141.42 | 138.51 | 141.16 | 966682 |
| 2022-04-05 | 141.08 | 143.38 | 140.49 | 142.40 | 1319195 |
| 2022-04-06 | 140.89 | 141.99 | 138.24 | 139.38 | 1561599 |
| 2022-04-07 | 138.70 | 144.94 | 138.70 | 144.08 | 1989201 |
| 2022-04-08 | 144.75 | 145.55 | 141.66 | 142.82 | 1570946 |
| 2022-04-11 | 141.32 | 142.01 | 139.13 | 140.39 | 908612 |
| 2022-04-12 | 142.84 | 143.90 | 140.55 | 140.86 | 1131828 |
| 2022-04-13 | 140.37 | 142.79 | 139.84 | 142.73 | 1125846 |
| 2022-04-14 | 143.17 | 144.51 | 142.37 | 142.78 | 1298851 |
| 2022-04-18 | 143.51 | 143.51 | 140.50 | 142.08 | 977156 |
| 2022-04-19 | 141.05 | 144.76 | 141.00 | 144.28 | 1088916 |
| 2022-04-20 | 144.80 | 145.46 | 143.28 | 143.41 | 922665 |
| 2022-04-21 | 143.41 | 144.46 | 140.01 | 140.56 | 1017957 |
| 2022-04-22 | 139.75 | 140.53 | 137.08 | 137.27 | 1363336 |
| 2022-04-25 | 137.04 | 138.97 | 135.24 | 138.86 | 1304979 |
| 2022-04-26 | 137.47 | 138.23 | 135.46 | 135.51 | 1633151 |
| 2022-04-27 | 127.52 | 132.14 | 126.39 | 126.90 | 3076143 |
| 2022-04-28 | 126.42 | 129.98 | 125.92 | 128.83 | 1454496 |
| 2022-04-29 | 128.11 | 128.73 | 125.47 | 126.29 | 1410690 |
| 2022-05-02 | 125.81 | 128.85 | 125.48 | 128.54 | 1052586 |
| 2022-05-03 | 128.35 | 128.84 | 127.07 | 127.74 | 985442 |
| 2022-05-04 | 127.65 | 127.86 | 123.72 | 126.92 | 1306676 |
| 2022-05-05 | 126.18 | 126.19 | 122.04 | 122.94 | 1611232 |
| 2022-05-06 | 122.50 | 122.92 | 119.94 | 120.19 | 1413580 |
| 2022-05-09 | 118.18 | 120.03 | 117.60 | 119.29 | 1980733 |
| 2022-05-10 | 121.15 | 121.89 | 119.39 | 120.48 | 1571311 |
| 2022-05-11 | 119.54 | 123.46 | 118.73 | 122.28 | 1599819 |
| 2022-05-12 | 121.04 | 122.53 | 118.52 | 120.61 | 1433798 |
| 2022-05-13 | 121.88 | 122.61 | 120.39 | 122.20 | 1061131 |
| 2022-05-16 | 122.66 | 123.70 | 121.07 | 122.49 | 902421 |
| 2022-05-17 | 125.78 | 125.99 | 123.44 | 124.01 | 1148463 |
| 2022-05-18 | 123.62 | 124.92 | 121.05 | 121.54 | 854576 |
| 2022-05-19 | 121.33 | 122.09 | 120.16 | 120.61 | 983773 |
| 2022-05-20 | 122.26 | 123.89 | 119.83 | 122.03 | 1214864 |
| 2022-05-23 | 121.66 | 124.16 | 121.65 | 124.12 | 860942 |
| 2022-05-24 | 123.62 | 124.66 | 122.03 | 123.49 | 664673 |
| 2022-05-25 | 123.26 | 123.87 | 122.23 | 123.29 | 837290 |
| 2022-05-26 | 122.25 | 124.87 | 122.25 | 124.23 | 884778 |
| 2022-05-27 | 124.65 | 126.25 | 124.65 | 126.18 | 809111 |
| 2022-05-31 | 125.47 | 126.00 | 123.80 | 125.08 | 1551213 |
| 2022-06-01 | 125.21 | 128.05 | 124.48 | 126.35 | 1312372 |
| 2022-06-02 | 126.57 | 129.77 | 126.42 | 129.33 | 1419567 |
| 2022-06-03 | 128.80 | 129.93 | 127.68 | 129.76 | 812654 |
| 2022-06-06 | 130.30 | 130.70 | 128.60 | 129.18 | 501712 |
| 2022-06-07 | 128.27 | 130.10 | 128.27 | 129.00 | 693978 |
| 2022-06-08 | 128.38 | 129.71 | 127.70 | 128.05 | 609682 |
| 2022-06-09 | 127.81 | 128.30 | 125.53 | 125.55 | 607771 |
| 2022-06-10 | 124.59 | 125.45 | 123.75 | 123.79 | 721080 |
| 2022-06-13 | 120.16 | 120.99 | 117.44 | 120.62 | 1685528 |
| 2022-06-14 | 121.14 | 123.22 | 120.61 | 121.45 | 1013578 |
| 2022-06-15 | 121.47 | 122.89 | 119.92 | 121.14 | 788065 |
| 2022-06-16 | 119.46 | 120.20 | 117.48 | 117.60 | 1144694 |
| 2022-06-17 | 118.58 | 120.55 | 118.15 | 119.42 | 1380693 |
| 2022-06-21 | 120.54 | 122.07 | 119.53 | 120.18 | 893226 |
| 2022-06-22 | 119.32 | 120.59 | 118.03 | 118.59 | 929534 |
| 2022-06-23 | 119.20 | 119.20 | 117.46 | 118.54 | 813434 |
| 2022-06-24 | 119.92 | 124.14 | 118.61 | 124.10 | 990283 |
| 2022-06-27 | 123.69 | 125.15 | 121.78 | 123.91 | 783404 |
| 2022-06-28 | 124.37 | 124.94 | 121.00 | 121.70 | 647582 |
| 2022-06-29 | 121.66 | 121.66 | 120.44 | 121.21 | 738649 |
| 2022-06-30 | 120.50 | 122.71 | 120.22 | 121.78 | 1270923 |
| 2022-07-01 | 121.52 | 124.10 | 121.36 | 123.83 | 640404 |
| 2022-07-05 | 122.52 | 123.40 | 120.79 | 123.12 | 922124 |
| 2022-07-06 | 123.09 | 125.16 | 121.51 | 124.18 | 870427 |
| 2022-07-07 | 123.77 | 125.12 | 123.39 | 124.99 | 1191437 |
| 2022-07-08 | 124.62 | 127.45 | 124.47 | 127.16 | 872197 |
| 2022-07-11 | 126.05 | 126.56 | 125.35 | 125.64 | 628398 |
| 2022-07-12 | 126.68 | 127.26 | 121.86 | 122.63 | 1039626 |
| 2022-07-13 | 120.21 | 123.66 | 120.11 | 122.82 | 1053782 |
| 2022-07-14 | 122.48 | 122.59 | 120.13 | 121.56 | 886296 |
| 2022-07-15 | 121.97 | 123.33 | 121.95 | 122.72 | 713141 |
| 2022-07-18 | 123.04 | 123.41 | 121.09 | 121.15 | 777184 |
| 2022-07-19 | 122.21 | 123.98 | 121.95 | 123.75 | 499379 |
| 2022-07-20 | 126.86 | 127.97 | 125.26 | 127.33 | 986810 |
| 2022-07-21 | 126.74 | 129.29 | 126.58 | 129.15 | 602934 |
| 2022-07-22 | 128.87 | 129.49 | 128.52 | 128.85 | 547912 |
| 2022-07-25 | 129.38 | 129.38 | 127.23 | 127.68 | 400757 |
| 2022-07-26 | 127.68 | 129.18 | 122.87 | 124.06 | 1168013 |
| 2022-07-27 | 124.00 | 126.31 | 124.00 | 125.64 | 922555 |
| 2022-07-28 | 125.68 | 127.32 | 125.16 | 126.18 | 866611 |
| 2022-07-29 | 125.54 | 126.19 | 123.93 | 124.60 | 1748974 |
| 2022-08-01 | 119.14 | 120.37 | 117.09 | 119.03 | 2464187 |
| 2022-08-02 | 118.49 | 119.95 | 117.98 | 118.39 | 1029413 |
| 2022-08-03 | 118.83 | 119.18 | 117.49 | 117.93 | 1061473 |
| 2022-08-04 | 117.93 | 118.87 | 116.44 | 118.83 | 962082 |
| 2022-08-05 | 117.94 | 119.40 | 117.37 | 119.31 | 775885 |
| 2022-08-08 | 119.31 | 120.47 | 118.56 | 120.30 | 1129761 |
| 2022-08-09 | 120.32 | 120.92 | 118.70 | 119.00 | 777013 |
| 2022-08-10 | 120.06 | 122.60 | 119.84 | 122.50 | 1053342 |
| 2022-08-11 | 123.00 | 123.27 | 120.46 | 120.85 | 855334 |
| 2022-08-12 | 121.28 | 123.03 | 121.18 | 122.86 | 540916 |
| 2022-08-15 | 122.48 | 123.62 | 122.20 | 122.61 | 586410 |
| 2022-08-16 | 122.40 | 126.01 | 122.23 | 125.80 | 952006 |
| 2022-08-17 | 125.05 | 125.67 | 123.26 | 123.37 | 928637 |
| 2022-08-18 | 123.37 | 125.83 | 123.00 | 124.63 | 566442 |
| 2022-08-19 | 124.20 | 124.20 | 122.87 | 123.79 | 541350 |
| 2022-08-22 | 122.44 | 123.02 | 121.47 | 121.71 | 731143 |
| 2022-08-23 | 122.06 | 123.19 | 121.66 | 121.94 | 764971 |
| 2022-08-24 | 122.61 | 123.43 | 121.85 | 122.28 | 592629 |
| 2022-08-25 | 122.60 | 123.12 | 121.83 | 122.68 | 522066 |
| 2022-08-26 | 123.29 | 123.93 | 121.63 | 121.68 | 583315 |
| 2022-08-29 | 120.36 | 122.76 | 120.06 | 121.93 | 835085 |
| 2022-08-30 | 122.73 | 123.00 | 121.69 | 122.12 | 787848 |
| 2022-08-31 | 123.42 | 124.32 | 120.23 | 120.24 | 855861 |
| 2022-09-01 | 119.67 | 121.08 | 117.45 | 119.62 | 623433 |
| 2022-09-02 | 120.18 | 120.51 | 117.19 | 117.61 | 668180 |
| 2022-09-06 | 117.58 | 118.57 | 116.63 | 118.14 | 712574 |
| 2022-09-07 | 118.11 | 120.30 | 117.56 | 119.85 | 439115 |
| 2022-09-08 | 119.60 | 120.69 | 118.87 | 119.94 | 496049 |
| 2022-09-09 | 120.32 | 121.89 | 119.84 | 121.67 | 694477 |
| 2022-09-12 | 122.00 | 123.84 | 121.98 | 123.62 | 490622 |
| 2022-09-13 | 121.54 | 123.08 | 120.99 | 121.49 | 691210 |
| 2022-09-14 | 121.56 | 122.30 | 118.76 | 119.88 | 720230 |
| 2022-09-15 | 118.83 | 119.54 | 117.45 | 119.50 | 862458 |
| 2022-09-16 | 118.76 | 119.21 | 116.67 | 117.25 | 1028222 |
| 2022-09-19 | 116.48 | 118.26 | 115.12 | 118.15 | 929078 |
| 2022-09-20 | 117.65 | 117.74 | 115.88 | 116.08 | 514569 |
| 2022-09-21 | 116.72 | 117.45 | 114.45 | 114.57 | 550723 |
| 2022-09-22 | 114.37 | 114.63 | 111.71 | 112.37 | 1638786 |
| 2022-09-23 | 111.78 | 112.58 | 110.90 | 111.40 | 879870 |
| 2022-09-26 | 111.35 | 113.04 | 111.06 | 112.07 | 694970 |
| 2022-09-27 | 113.17 | 113.44 | 110.26 | 111.12 | 661001 |
| 2022-09-28 | 111.29 | 113.51 | 110.94 | 113.01 | 563605 |
| 2022-09-29 | 112.18 | 112.96 | 111.23 | 112.88 | 763899 |
| 2022-09-30 | 112.64 | 114.25 | 111.94 | 112.02 | 866670 |
| 2022-10-03 | 112.22 | 116.86 | 112.21 | 115.92 | 751697 |
| 2022-10-04 | 117.52 | 118.80 | 116.51 | 118.19 | 1346165 |
| 2022-10-05 | 117.16 | 117.46 | 112.28 | 114.00 | 1424177 |
| 2022-10-06 | 113.92 | 116.41 | 113.34 | 113.75 | 1018088 |
| 2022-10-07 | 112.09 | 112.95 | 110.61 | 110.69 | 799045 |
| 2022-10-10 | 111.12 | 111.41 | 109.08 | 109.67 | 684607 |
| 2022-10-11 | 109.81 | 111.11 | 109.17 | 109.32 | 862769 |
| 2022-10-12 | 109.20 | 110.79 | 108.80 | 110.00 | 756208 |
| 2022-10-13 | 107.77 | 114.58 | 107.54 | 113.86 | 1165318 |
| 2022-10-14 | 114.48 | 114.92 | 111.46 | 111.85 | 914790 |
| 2022-10-17 | 113.75 | 114.45 | 112.24 | 112.39 | 806317 |
| 2022-10-18 | 113.95 | 115.77 | 113.14 | 114.42 | 825897 |
| 2022-10-19 | 112.90 | 114.05 | 111.60 | 111.85 | 666897 |
| 2022-10-20 | 111.89 | 114.22 | 111.75 | 112.33 | 917848 |
| 2022-10-21 | 112.33 | 114.63 | 111.58 | 114.31 | 719056 |
| 2022-10-24 | 114.03 | 115.13 | 112.40 | 114.69 | 637193 |
| 2022-10-25 | 115.40 | 117.05 | 115.40 | 116.73 | 621228 |
| 2022-10-26 | 115.67 | 118.25 | 115.53 | 116.49 | 1077429 |
| 2022-10-27 | 117.40 | 127.99 | 117.40 | 127.29 | 2595452 |
| 2022-10-28 | 126.20 | 128.63 | 125.88 | 127.83 | 1159273 |
| 2022-10-31 | 126.59 | 129.86 | 126.01 | 129.23 | 1211179 |
| 2022-11-01 | 130.01 | 130.72 | 129.33 | 129.82 | 905009 |
| 2022-11-02 | 129.82 | 129.83 | 126.03 | 126.13 | 815186 |
| 2022-11-03 | 124.90 | 125.88 | 123.57 | 124.84 | 817292 |
| 2022-11-04 | 125.46 | 127.10 | 123.85 | 125.60 | 921115 |
| 2022-11-07 | 125.44 | 128.04 | 124.68 | 127.00 | 1038090 |
| 2022-11-08 | 127.19 | 130.18 | 126.33 | 127.94 | 875798 |
| 2022-11-09 | 127.17 | 128.87 | 127.04 | 127.43 | 567487 |
| 2022-11-10 | 131.07 | 131.34 | 129.01 | 130.73 | 573521 |
| 2022-11-11 | 130.22 | 131.60 | 129.04 | 131.59 | 1525956 |
| 2022-11-14 | 131.00 | 131.46 | 127.47 | 127.90 | 1245758 |
| 2022-11-15 | 129.57 | 130.03 | 128.03 | 129.05 | 640067 |
| 2022-11-16 | 128.78 | 129.30 | 127.70 | 127.84 | 609522 |
| 2022-11-17 | 126.93 | 128.80 | 126.70 | 127.98 | 478853 |
| 2022-11-18 | 129.43 | 130.19 | 128.25 | 129.29 | 539406 |
| 2022-11-21 | 128.62 | 130.08 | 128.30 | 129.52 | 575419 |
| 2022-11-22 | 129.96 | 131.58 | 129.08 | 131.55 | 672201 |
| 2022-11-23 | 131.85 | 133.04 | 131.34 | 131.48 | 1004522 |
| 2022-11-25 | 130.84 | 132.72 | 130.31 | 132.41 | 284402 |
| 2022-11-28 | 131.63 | 132.38 | 130.35 | 130.85 | 571546 |
| 2022-11-29 | 131.56 | 131.90 | 130.38 | 131.03 | 499371 |
| 2022-11-30 | 130.33 | 133.17 | 128.80 | 132.83 | 2308942 |
| 2022-12-01 | 133.00 | 134.98 | 132.77 | 134.50 | 744026 |
| 2022-12-02 | 132.83 | 134.24 | 132.41 | 133.48 | 541573 |
| 2022-12-05 | 133.06 | 134.09 | 131.40 | 131.66 | 721779 |
| 2022-12-06 | 131.26 | 131.89 | 130.30 | 131.51 | 638895 |
| 2022-12-07 | 132.00 | 133.07 | 131.19 | 131.52 | 646134 |
| 2022-12-08 | 131.96 | 132.17 | 130.57 | 131.27 | 805334 |
| 2022-12-09 | 131.12 | 132.22 | 130.05 | 131.53 | 425266 |
| 2022-12-12 | 130.96 | 132.63 | 130.96 | 132.40 | 648218 |
| 2022-12-13 | 135.00 | 135.78 | 132.03 | 133.64 | 873292 |
| 2022-12-14 | 134.00 | 134.65 | 132.57 | 133.12 | 538880 |
| 2022-12-15 | 131.84 | 132.16 | 128.16 | 129.92 | 1038546 |
| 2022-12-16 | 129.00 | 130.52 | 128.53 | 129.05 | 1371702 |
| 2022-12-19 | 128.83 | 129.58 | 127.19 | 127.48 | 630091 |
| 2022-12-20 | 126.80 | 128.31 | 126.58 | 128.03 | 468748 |
| 2022-12-21 | 128.73 | 128.82 | 127.01 | 127.60 | 539829 |
| 2022-12-22 | 126.76 | 127.36 | 125.51 | 126.46 | 429743 |
| 2022-12-23 | 126.28 | 127.39 | 126.05 | 126.97 | 328934 |
| 2022-12-27 | 126.31 | 127.36 | 125.86 | 126.23 | 338067 |
| 2022-12-28 | 125.27 | 126.53 | 124.79 | 124.91 | 413798 |
| 2022-12-29 | 125.08 | 126.39 | 124.86 | 126.10 | 368642 |
| 2022-12-30 | 125.26 | 126.39 | 124.48 | 126.16 | 295692 |
| 2023-01-03 | 126.70 | 128.34 | 126.27 | 126.83 | 649389 |
| 2023-01-04 | 127.54 | 128.79 | 126.26 | 127.20 | 619146 |
| 2023-01-05 | 129.20 | 129.98 | 125.75 | 126.77 | 916648 |
| 2023-01-06 | 126.77 | 129.18 | 126.35 | 128.20 | 818945 |
| 2023-01-09 | 128.57 | 129.81 | 125.56 | 125.86 | 1056669 |
| 2023-01-10 | 125.85 | 126.93 | 124.23 | 124.64 | 1063888 |
| 2023-01-11 | 124.00 | 125.42 | 123.47 | 124.92 | 1123213 |
| 2023-01-12 | 124.95 | 126.33 | 123.97 | 126.04 | 779825 |
| 2023-01-13 | 124.99 | 129.22 | 124.75 | 128.99 | 1347947 |
| 2023-01-17 | 129.45 | 131.04 | 128.90 | 130.03 | 1010072 |
| 2023-01-18 | 131.22 | 132.85 | 130.40 | 131.93 | 1531738 |
| 2023-01-19 | 132.07 | 133.38 | 131.73 | 131.84 | 877001 |
| 2023-01-20 | 132.20 | 133.01 | 131.36 | 131.72 | 920693 |
| 2023-01-23 | 130.73 | 132.08 | 128.41 | 129.03 | 897892 |
| 2023-01-24 | 128.81 | 130.25 | 127.57 | 128.10 | 635515 |
| 2023-01-25 | 127.32 | 129.22 | 126.62 | 128.44 | 655049 |
| 2023-01-26 | 128.61 | 129.51 | 126.92 | 129.43 | 796809 |
| 2023-01-27 | 128.40 | 129.76 | 127.77 | 129.03 | 426599 |
| 2023-01-30 | 129.03 | 129.03 | 126.10 | 126.29 | 433003 |
| 2023-01-31 | 126.92 | 127.30 | 126.08 | 127.20 | 809189 |
| 2023-02-01 | 126.36 | 130.31 | 125.91 | 129.56 | 936183 |
| 2023-02-02 | 130.03 | 130.08 | 126.57 | 128.95 | 883564 |
| 2023-02-03 | 128.20 | 129.83 | 127.96 | 128.46 | 566893 |
| 2023-02-06 | 127.89 | 128.07 | 125.28 | 125.51 | 734556 |
| 2023-02-07 | 125.79 | 128.38 | 125.33 | 127.95 | 736921 |
| 2023-02-08 | 129.58 | 129.87 | 127.04 | 127.52 | 733814 |
| 2023-02-09 | 128.02 | 130.08 | 127.23 | 127.29 | 971017 |
| 2023-02-10 | 127.07 | 127.79 | 126.53 | 127.16 | 922551 |
| 2023-02-13 | 124.00 | 128.36 | 123.46 | 128.26 | 1468742 |
| 2023-02-14 | 128.00 | 128.32 | 124.89 | 125.97 | 1288800 |
| 2023-02-15 | 125.05 | 127.59 | 123.52 | 127.58 | 1034972 |
| 2023-02-16 | 125.19 | 125.79 | 123.25 | 123.98 | 1285804 |
| 2023-02-17 | 123.15 | 125.84 | 123.05 | 124.96 | 695068 |
| 2023-02-21 | 123.53 | 125.71 | 123.53 | 125.37 | 768219 |
| 2023-02-22 | 126.32 | 126.74 | 124.92 | 125.66 | 992368 |
| 2023-02-23 | 125.86 | 127.04 | 124.90 | 125.51 | 993367 |
| 2023-02-24 | 123.92 | 125.39 | 123.72 | 124.20 | 710648 |
| 2023-02-27 | 124.40 | 125.19 | 123.69 | 124.44 | 801021 |
| 2023-02-28 | 123.69 | 124.84 | 123.39 | 123.72 | 1204896 |
| 2023-03-01 | 123.72 | 125.04 | 123.45 | 123.78 | 777237 |
| 2023-03-02 | 123.83 | 126.00 | 123.83 | 125.99 | 710177 |
| 2023-03-03 | 126.15 | 126.81 | 124.75 | 126.58 | 681437 |
| 2023-03-06 | 127.00 | 128.42 | 126.41 | 126.59 | 527039 |
| 2023-03-07 | 126.63 | 127.16 | 125.73 | 126.76 | 548804 |
| 2023-03-08 | 127.14 | 127.17 | 125.29 | 126.20 | 513494 |
| 2023-03-09 | 125.86 | 126.59 | 125.14 | 125.35 | 617817 |
| 2023-03-10 | 124.61 | 127.03 | 124.56 | 125.03 | 786101 |
| 2023-03-13 | 124.82 | 125.83 | 123.61 | 123.78 | 1044997 |
| 2023-03-14 | 124.80 | 126.84 | 124.14 | 126.79 | 970708 |
| 2023-03-15 | 125.89 | 126.47 | 123.99 | 125.42 | 623290 |
| 2023-03-16 | 125.43 | 128.95 | 125.24 | 128.81 | 741191 |
| 2023-03-17 | 129.24 | 129.73 | 127.87 | 129.17 | 1052986 |
| 2023-03-20 | 127.95 | 131.23 | 127.95 | 131.01 | 847355 |
| 2023-03-21 | 130.95 | 131.27 | 128.60 | 129.52 | 902704 |
| 2023-03-22 | 129.99 | 130.28 | 126.14 | 126.23 | 951735 |
| 2023-03-23 | 126.80 | 129.39 | 126.80 | 128.03 | 699464 |
| 2023-03-24 | 127.91 | 128.84 | 127.55 | 128.40 | 524409 |
| 2023-03-27 | 128.24 | 129.24 | 128.19 | 128.77 | 606842 |
| 2023-03-28 | 128.41 | 128.48 | 126.13 | 126.79 | 848556 |
| 2023-03-29 | 126.80 | 128.12 | 126.60 | 127.68 | 534263 |
| 2023-03-30 | 128.06 | 128.06 | 126.51 | 127.63 | 762830 |
| 2023-03-31 | 128.27 | 130.30 | 127.10 | 130.00 | 955682 |
| 2023-04-03 | 129.34 | 130.78 | 129.34 | 130.72 | 730702 |
| 2023-04-04 | 131.75 | 134.75 | 131.42 | 132.62 | 1028734 |
| 2023-04-05 | 132.80 | 133.33 | 131.18 | 131.39 | 770617 |
| 2023-04-06 | 131.00 | 132.26 | 130.68 | 131.83 | 555478 |
| 2023-04-10 | 130.64 | 131.33 | 129.91 | 130.76 | 491830 |
| 2023-04-11 | 130.09 | 131.75 | 129.84 | 130.80 | 624022 |
| 2023-04-12 | 132.00 | 135.93 | 131.60 | 132.82 | 1255276 |
| 2023-04-13 | 133.88 | 134.62 | 133.40 | 134.46 | 733945 |
| 2023-04-14 | 130.60 | 134.19 | 130.60 | 132.41 | 860480 |
| 2023-04-17 | 133.83 | 134.64 | 132.36 | 132.82 | 622368 |
| 2023-04-18 | 132.81 | 133.39 | 132.37 | 132.67 | 474663 |
| 2023-04-19 | 132.40 | 133.23 | 131.38 | 131.63 | 495869 |
| 2023-04-20 | 131.23 | 131.67 | 130.40 | 130.68 | 537069 |
| 2023-04-21 | 130.65 | 131.96 | 130.08 | 131.83 | 754753 |
| 2023-04-24 | 131.82 | 132.13 | 129.79 | 130.96 | 542899 |
| 2023-04-25 | 128.29 | 128.66 | 126.03 | 126.07 | 994126 |
| 2023-04-26 | 126.28 | 127.90 | 125.64 | 125.98 | 627015 |
| 2023-04-27 | 126.17 | 128.19 | 125.98 | 128.07 | 717797 |
| 2023-04-28 | 127.20 | 128.68 | 125.83 | 127.36 | 1462148 |
| 2023-05-01 | 121.00 | 122.81 | 118.05 | 118.52 | 2799478 |
| 2023-05-02 | 117.67 | 121.98 | 117.18 | 120.75 | 1266833 |
| 2023-05-03 | 120.75 | 121.23 | 119.04 | 119.66 | 1408693 |
| 2023-05-04 | 119.75 | 120.79 | 118.30 | 118.46 | 1250430 |
| 2023-05-05 | 118.58 | 121.61 | 118.58 | 120.96 | 963854 |
| 2023-05-08 | 121.51 | 122.53 | 121.00 | 122.45 | 759939 |
| 2023-05-09 | 122.08 | 123.37 | 121.05 | 121.51 | 1072442 |
| 2023-05-10 | 121.86 | 122.55 | 120.59 | 120.89 | 910517 |
| 2023-05-11 | 120.94 | 121.40 | 120.10 | 120.89 | 791899 |
| 2023-05-12 | 120.84 | 121.25 | 120.07 | 120.17 | 625366 |
| 2023-05-15 | 120.01 | 120.23 | 119.45 | 120.07 | 870643 |
| 2023-05-16 | 119.15 | 120.74 | 119.13 | 119.99 | 639742 |
| 2023-05-17 | 120.06 | 120.15 | 118.63 | 119.34 | 957731 |
| 2023-05-18 | 119.36 | 119.72 | 118.22 | 119.14 | 1263896 |
| 2023-05-19 | 119.78 | 121.70 | 119.54 | 121.42 | 904117 |
| 2023-05-22 | 121.41 | 122.93 | 121.14 | 122.62 | 641299 |
| 2023-05-23 | 122.08 | 123.25 | 121.53 | 122.01 | 773236 |
| 2023-05-24 | 122.05 | 124.60 | 122.05 | 123.64 | 1149940 |
| 2023-05-25 | 124.46 | 124.59 | 122.90 | 123.04 | 916845 |
| 2023-05-26 | 123.27 | 124.80 | 123.27 | 123.86 | 995670 |
| 2023-05-30 | 124.33 | 124.57 | 122.05 | 123.44 | 1063364 |
| 2023-05-31 | 122.19 | 125.54 | 121.85 | 124.81 | 1640483 |
| 2023-06-01 | 123.70 | 125.24 | 123.34 | 124.18 | 919189 |
| 2023-06-02 | 124.32 | 124.72 | 123.45 | 124.03 | 1269729 |
| 2023-06-05 | 123.06 | 124.65 | 122.11 | 123.99 | 807934 |
| 2023-06-06 | 124.00 | 124.52 | 122.38 | 124.38 | 943530 |
| 2023-06-07 | 124.51 | 124.92 | 123.11 | 123.95 | 1180328 |
| 2023-06-08 | 123.93 | 125.26 | 123.64 | 123.88 | 970569 |
| 2023-06-09 | 124.36 | 126.61 | 124.01 | 126.14 | 1216906 |
| 2023-06-12 | 126.14 | 126.55 | 124.76 | 125.60 | 1002671 |
| 2023-06-13 | 126.18 | 127.26 | 125.91 | 126.88 | 1168365 |
| 2023-06-14 | 127.16 | 129.16 | 127.07 | 128.87 | 853986 |
| 2023-06-15 | 129.22 | 130.87 | 128.72 | 130.45 | 758450 |
| 2023-06-16 | 130.81 | 132.13 | 130.07 | 130.91 | 1587286 |
| 2023-06-20 | 130.31 | 131.20 | 128.30 | 128.47 | 632866 |
| 2023-06-21 | 128.26 | 128.61 | 126.02 | 126.17 | 973115 |
| 2023-06-22 | 125.93 | 126.98 | 125.45 | 126.86 | 840911 |
| 2023-06-23 | 126.28 | 127.11 | 125.57 | 126.06 | 612762 |
| 2023-06-26 | 126.00 | 126.76 | 123.58 | 124.08 | 770568 |
| 2023-06-27 | 124.24 | 126.55 | 124.18 | 126.18 | 743424 |
| 2023-06-28 | 126.41 | 126.76 | 125.57 | 126.73 | 584114 |
| 2023-06-29 | 126.10 | 128.28 | 125.76 | 127.94 | 719349 |
| 2023-06-30 | 128.52 | 128.93 | 125.43 | 125.62 | 1133881 |
| 2023-07-03 | 125.51 | 126.78 | 125.09 | 126.31 | 503777 |
| 2023-07-05 | 125.73 | 126.76 | 125.48 | 125.75 | 989714 |
| 2023-07-06 | 124.33 | 125.75 | 123.72 | 125.35 | 687437 |
| 2023-07-07 | 125.16 | 126.31 | 124.69 | 125.03 | 641747 |
| 2023-07-10 | 124.80 | 125.71 | 122.86 | 124.56 | 1026495 |
| 2023-07-11 | 124.44 | 127.93 | 124.41 | 127.81 | 1046289 |
| 2023-07-12 | 128.48 | 128.48 | 125.32 | 126.19 | 1546974 |
| 2023-07-13 | 127.33 | 128.71 | 126.49 | 127.57 | 969237 |
| 2023-07-14 | 127.60 | 127.95 | 125.10 | 125.52 | 1272131 |
| 2023-07-17 | 124.97 | 127.68 | 124.82 | 127.30 | 750152 |
| 2023-07-18 | 127.67 | 128.67 | 126.74 | 127.87 | 800238 |
| 2023-07-19 | 128.77 | 129.81 | 126.88 | 127.32 | 838134 |
| 2023-07-20 | 127.50 | 129.35 | 127.49 | 128.35 | 1066050 |
| 2023-07-21 | 129.73 | 130.77 | 128.33 | 128.50 | 1043888 |
| 2023-07-24 | 128.51 | 129.30 | 127.11 | 127.28 | 743167 |
| 2023-07-25 | 126.33 | 129.00 | 126.27 | 128.71 | 842644 |
| 2023-07-26 | 131.20 | 132.30 | 126.14 | 132.11 | 1610453 |
| 2023-07-27 | 132.20 | 133.02 | 131.25 | 131.79 | 1063425 |
| 2023-07-28 | 132.13 | 132.16 | 130.59 | 130.82 | 852882 |
| 2023-07-31 | 130.94 | 132.28 | 130.66 | 132.21 | 707043 |
| 2023-08-01 | 131.91 | 132.41 | 130.80 | 132.31 | 801106 |
| 2023-08-02 | 131.70 | 132.09 | 130.43 | 130.83 | 705530 |
| 2023-08-03 | 130.59 | 132.28 | 130.20 | 131.96 | 727857 |
| 2023-08-04 | 132.16 | 132.16 | 126.93 | 127.18 | 1144273 |
| 2023-08-07 | 127.40 | 127.58 | 125.73 | 126.75 | 1069511 |
| 2023-08-08 | 126.75 | 127.74 | 126.08 | 126.46 | 813593 |
| 2023-08-09 | 126.46 | 127.20 | 125.68 | 126.37 | 616900 |
| 2023-08-10 | 128.56 | 131.71 | 128.05 | 130.04 | 874198 |
| 2023-08-11 | 129.68 | 131.55 | 129.44 | 130.79 | 713269 |
| 2023-08-14 | 130.90 | 131.54 | 129.96 | 130.19 | 525107 |
| 2023-08-15 | 129.54 | 130.69 | 128.38 | 128.58 | 484842 |
| 2023-08-16 | 128.65 | 132.79 | 128.60 | 130.63 | 1398514 |
| 2023-08-17 | 130.63 | 132.94 | 130.29 | 131.88 | 1316252 |
| 2023-08-18 | 131.61 | 132.05 | 130.56 | 131.62 | 650035 |
| 2023-08-21 | 132.17 | 133.76 | 131.95 | 132.09 | 766238 |
| 2023-08-22 | 132.38 | 133.43 | 131.19 | 132.30 | 499138 |
| 2023-08-23 | 132.39 | 133.67 | 131.88 | 133.48 | 423216 |
| 2023-08-24 | 133.80 | 133.94 | 131.93 | 131.94 | 420828 |
| 2023-08-25 | 132.50 | 135.17 | 131.72 | 134.43 | 607093 |
| 2023-08-28 | 134.45 | 134.97 | 132.15 | 133.73 | 590332 |
| 2023-08-29 | 133.77 | 135.09 | 133.50 | 134.71 | 525236 |
| 2023-08-30 | 134.63 | 135.27 | 134.09 | 134.17 | 538127 |
| 2023-08-31 | 134.58 | 135.68 | 134.23 | 134.59 | 940462 |
| 2023-09-01 | 134.78 | 135.39 | 132.91 | 133.14 | 667443 |
| 2023-09-05 | 132.55 | 134.19 | 132.38 | 133.85 | 986346 |
| 2023-09-06 | 133.90 | 135.07 | 133.44 | 133.86 | 606488 |
| 2023-09-07 | 133.23 | 135.61 | 133.23 | 135.44 | 884416 |
| 2023-09-08 | 135.69 | 135.87 | 134.84 | 135.66 | 529785 |
| 2023-09-11 | 135.96 | 135.96 | 135.96 | 135.96 | 27391 |
| 2023-09-12 | 135.19 | 135.32 | 133.31 | 133.75 | 662463 |
| 2023-09-13 | 133.42 | 134.94 | 133.02 | 134.56 | 691720 |
| 2023-09-14 | 134.72 | 136.54 | 134.45 | 135.84 | 564764 |
| 2023-09-15 | 136.23 | 137.19 | 135.29 | 136.02 | 1021334 |
| 2023-09-18 | 135.91 | 137.54 | 135.19 | 135.58 | 702631 |
| 2023-09-19 | 135.60 | 137.55 | 135.20 | 137.31 | 894222 |
| 2023-09-20 | 137.66 | 138.60 | 137.21 | 137.46 | 497808 |
| 2023-09-21 | 137.11 | 137.26 | 135.77 | 135.87 | 759362 |
| 2023-09-22 | 136.07 | 137.88 | 135.92 | 137.40 | 560303 |
| 2023-09-25 | 137.17 | 137.61 | 136.24 | 136.37 | 428346 |
| 2023-09-26 | 136.34 | 136.80 | 132.22 | 133.43 | 1127225 |
| 2023-09-27 | 133.77 | 134.39 | 132.52 | 132.80 | 966039 |
| 2023-09-28 | 132.17 | 134.51 | 132.13 | 133.99 | 502045 |
| 2023-09-29 | 134.82 | 135.05 | 132.85 | 133.28 | 706748 |
| 2023-10-02 | 133.20 | 134.19 | 132.74 | 133.48 | 790403 |
| 2023-10-03 | 133.20 | 134.00 | 131.93 | 132.82 | 694645 |
| 2023-10-04 | 132.62 | 134.45 | 132.62 | 132.84 | 770796 |
| 2023-10-05 | 133.37 | 134.89 | 133.14 | 134.80 | 719510 |
| 2023-10-06 | 134.70 | 137.37 | 134.15 | 137.02 | 626370 |
| 2023-10-09 | 133.17 | 135.75 | 131.97 | 134.97 | 1288847 |
| 2023-10-10 | 135.21 | 136.11 | 134.87 | 135.45 | 792651 |
| 2023-10-11 | 136.00 | 136.22 | 134.36 | 134.37 | 1541991 |
| 2023-10-12 | 134.09 | 135.12 | 132.62 | 135.02 | 947201 |
| 2023-10-13 | 134.93 | 135.38 | 133.64 | 134.31 | 1135174 |
| 2023-10-16 | 134.62 | 137.34 | 134.62 | 136.46 | 1158362 |
| 2023-10-17 | 135.69 | 136.59 | 134.96 | 135.49 | 1266250 |
| 2023-10-18 | 135.62 | 137.65 | 134.84 | 137.39 | 1036783 |
| 2023-10-19 | 138.02 | 138.64 | 135.44 | 135.50 | 864700 |
| 2023-10-20 | 135.36 | 136.03 | 134.09 | 134.65 | 843675 |
| 2023-10-23 | 134.34 | 134.40 | 132.02 | 132.43 | 680139 |
| 2023-10-24 | 133.68 | 136.34 | 133.34 | 136.28 | 688020 |
| 2023-10-25 | 135.87 | 136.01 | 133.55 | 133.60 | 668238 |
| 2023-10-26 | 133.32 | 134.01 | 132.46 | 132.48 | 977940 |
| 2023-10-27 | 131.91 | 132.45 | 131.05 | 131.84 | 1578838 |
| 2023-10-30 | 132.00 | 132.40 | 126.57 | 129.45 | 2368723 |
| 2023-10-31 | 129.39 | 134.49 | 129.13 | 134.25 | 1266126 |
| 2023-11-01 | 134.98 | 137.76 | 134.27 | 136.26 | 1002541 |
| 2023-11-02 | 135.98 | 136.72 | 134.72 | 136.58 | 701756 |
| 2023-11-03 | 136.43 | 137.64 | 135.51 | 136.92 | 634795 |
| 2023-11-06 | 137.04 | 138.88 | 136.19 | 138.76 | 789538 |
| 2023-11-07 | 139.00 | 139.27 | 137.76 | 137.86 | 629547 |
| 2023-11-08 | 138.07 | 138.86 | 136.46 | 137.56 | 602339 |
| 2023-11-09 | 138.00 | 140.10 | 138.00 | 138.31 | 825670 |
| 2023-11-10 | 138.81 | 142.24 | 138.50 | 142.05 | 741491 |
| 2023-11-13 | 141.47 | 143.81 | 141.44 | 143.24 | 807065 |
| 2023-11-14 | 143.73 | 144.30 | 140.18 | 142.00 | 1100010 |
| 2023-11-15 | 142.58 | 142.67 | 140.40 | 141.10 | 832310 |
| 2023-11-16 | 140.33 | 141.89 | 139.55 | 140.70 | 757048 |
| 2023-11-17 | 140.91 | 143.22 | 140.86 | 142.36 | 587563 |
| 2023-11-20 | 142.30 | 143.86 | 141.94 | 142.53 | 729548 |
| 2023-11-21 | 143.11 | 144.92 | 142.60 | 144.57 | 718535 |
| 2023-11-22 | 144.73 | 145.15 | 143.37 | 143.43 | 444488 |
| 2023-11-24 | 144.21 | 145.61 | 144.04 | 145.54 | 287285 |
| 2023-11-27 | 144.83 | 145.88 | 144.57 | 145.69 | 526937 |
| 2023-11-28 | 145.18 | 147.16 | 145.18 | 145.69 | 759806 |
| 2023-11-29 | 147.06 | 147.50 | 144.49 | 146.17 | 794482 |
| 2023-11-30 | 146.03 | 147.29 | 144.80 | 146.00 | 1621981 |
| 2023-12-01 | 145.75 | 146.29 | 144.50 | 145.83 | 675889 |
| 2023-12-04 | 146.00 | 147.23 | 144.91 | 145.46 | 546072 |
| 2023-12-05 | 145.24 | 146.98 | 145.16 | 145.74 | 469283 |
| 2023-12-06 | 145.71 | 146.28 | 144.50 | 144.54 | 609130 |
| 2023-12-07 | 144.50 | 144.89 | 143.28 | 144.55 | 550407 |
| 2023-12-08 | 143.82 | 145.90 | 143.82 | 145.72 | 865448 |
| 2023-12-11 | 144.95 | 147.72 | 144.95 | 147.03 | 659185 |
| 2023-12-12 | 147.32 | 149.74 | 147.32 | 148.93 | 735297 |
| 2023-12-13 | 149.34 | 150.15 | 148.66 | 148.77 | 770347 |
| 2023-12-14 | 148.92 | 149.08 | 144.66 | 144.80 | 1014827 |
| 2023-12-15 | 145.00 | 146.53 | 145.00 | 146.02 | 1630323 |
| 2023-12-18 | 148.71 | 150.00 | 147.60 | 149.02 | 818395 |
| 2023-12-19 | 149.70 | 150.89 | 149.01 | 150.60 | 586129 |
| 2023-12-20 | 150.75 | 151.95 | 149.61 | 149.61 | 638217 |
| 2023-12-21 | 149.89 | 151.09 | 149.58 | 150.85 | 780772 |
| 2023-12-22 | 151.20 | 152.85 | 150.73 | 152.25 | 411615 |
| 2023-12-26 | 152.15 | 153.75 | 152.02 | 153.64 | 379625 |
| 2023-12-27 | 153.10 | 154.12 | 152.77 | 153.10 | 420663 |
| 2023-12-28 | 153.15 | 153.78 | 151.90 | 152.56 | 332205 |
| 2023-12-29 | 152.70 | 152.85 | 151.36 | 152.79 | 356421 |
| 2024-01-02 | 152.12 | 152.53 | 150.56 | 152.27 | 669996 |
| 2024-01-03 | 151.84 | 154.17 | 151.65 | 152.82 | 955703 |
| 2024-01-04 | 152.68 | 153.78 | 152.01 | 152.14 | 537244 |
| 2024-01-05 | 152.52 | 152.78 | 151.02 | 151.05 | 532809 |
| 2024-01-08 | 151.08 | 152.88 | 150.85 | 152.28 | 553791 |
| 2024-01-09 | 151.81 | 153.82 | 151.81 | 153.46 | 484715 |
| 2024-01-10 | 153.66 | 155.51 | 153.66 | 155.22 | 476212 |
| 2024-01-11 | 155.54 | 157.15 | 155.21 | 156.31 | 479688 |
| 2024-01-12 | 158.07 | 160.21 | 157.51 | 158.73 | 972229 |
| 2024-01-16 | 158.75 | 159.94 | 155.82 | 156.10 | 1307796 |
| 2024-01-17 | 155.57 | 158.14 | 155.57 | 157.86 | 776632 |
| 2024-01-18 | 158.32 | 159.77 | 157.88 | 159.06 | 767793 |
| 2024-01-19 | 159.83 | 159.90 | 157.41 | 157.73 | 711202 |
| 2024-01-22 | 158.03 | 159.89 | 158.03 | 159.06 | 566113 |
| 2024-01-23 | 158.43 | 159.08 | 156.77 | 157.05 | 745440 |
| 2024-01-24 | 157.37 | 158.33 | 157.22 | 157.34 | 490952 |
| 2024-01-25 | 157.45 | 159.16 | 157.11 | 158.89 | 654325 |
| 2024-01-26 | 157.97 | 159.58 | 157.93 | 159.58 | 542046 |
| 2024-01-29 | 159.60 | 160.17 | 158.85 | 160.03 | 692453 |
| 2024-01-30 | 160.25 | 161.01 | 159.42 | 160.31 | 764797 |
| 2024-01-31 | 161.22 | 163.02 | 158.90 | 158.93 | 1101486 |
| 2024-02-01 | 159.67 | 162.96 | 159.38 | 161.99 | 856780 |
| 2024-02-02 | 161.37 | 162.81 | 160.72 | 162.00 | 769709 |
| 2024-02-05 | 162.00 | 162.58 | 159.90 | 160.80 | 1436483 |
| 2024-02-06 | 162.00 | 166.71 | 161.51 | 162.45 | 1934818 |
| 2024-02-07 | 163.73 | 166.50 | 162.50 | 164.33 | 693441 |
| 2024-02-08 | 163.96 | 164.25 | 162.05 | 163.18 | 751478 |
| 2024-02-09 | 163.66 | 165.96 | 163.30 | 164.31 | 477445 |
| 2024-02-12 | 163.66 | 163.93 | 162.36 | 162.83 | 408592 |
| 2024-02-13 | 161.13 | 164.16 | 161.05 | 164.13 | 705123 |
| 2024-02-14 | 163.69 | 165.35 | 162.49 | 165.29 | 602796 |
| 2024-02-15 | 164.58 | 164.80 | 162.91 | 164.24 | 478743 |
| 2024-02-16 | 164.94 | 165.00 | 162.15 | 162.77 | 462064 |
| 2024-02-20 | 162.32 | 162.68 | 159.89 | 160.10 | 732055 |
| 2024-02-21 | 152.06 | 154.97 | 147.04 | 154.87 | 2239232 |
| 2024-02-22 | 157.73 | 158.01 | 155.93 | 156.39 | 1341001 |
| 2024-02-23 | 157.72 | 160.70 | 157.36 | 160.28 | 782120 |
| 2024-02-26 | 160.00 | 162.17 | 159.33 | 159.43 | 918570 |
| 2024-02-27 | 159.49 | 161.60 | 158.37 | 161.54 | 732797 |
| 2024-02-28 | 161.61 | 163.40 | 161.61 | 162.10 | 650564 |
| 2024-02-29 | 162.26 | 162.41 | 159.46 | 160.42 | 891563 |
| 2024-03-01 | 159.65 | 160.11 | 157.65 | 158.05 | 738651 |
| 2024-03-04 | 157.83 | 159.69 | 157.13 | 159.00 | 732686 |
| 2024-03-05 | 158.27 | 158.75 | 155.33 | 157.84 | 679902 |
| 2024-03-06 | 160.54 | 163.54 | 157.69 | 157.75 | 898155 |
| 2024-03-07 | 158.59 | 159.31 | 157.04 | 158.41 | 617910 |
| 2024-03-08 | 158.55 | 160.08 | 157.63 | 160.00 | 670729 |
| 2024-03-11 | 160.22 | 164.10 | 160.22 | 163.47 | 1130313 |
| 2024-03-12 | 164.65 | 165.14 | 163.18 | 164.56 | 748357 |
| 2024-03-13 | 165.06 | 166.10 | 163.62 | 164.80 | 590938 |
| 2024-03-14 | 165.50 | 168.82 | 165.40 | 166.28 | 936948 |
| 2024-03-15 | 166.22 | 166.86 | 163.81 | 164.59 | 988922 |
| 2024-03-18 | 165.75 | 167.63 | 164.96 | 166.48 | 432853 |
| 2024-03-19 | 165.44 | 165.61 | 163.60 | 163.98 | 677628 |
| 2024-03-20 | 164.00 | 165.56 | 163.51 | 165.53 | 390505 |
| 2024-03-21 | 165.48 | 166.53 | 164.67 | 165.65 | 520200 |
| 2024-03-22 | 166.34 | 166.46 | 164.17 | 165.08 | 391125 |
| 2024-03-25 | 165.13 | 165.45 | 162.41 | 164.29 | 493159 |
| 2024-03-26 | 164.86 | 165.67 | 163.69 | 164.14 | 526212 |
| 2024-03-27 | 165.04 | 165.42 | 163.41 | 164.15 | 465316 |
| 2024-03-28 | 164.15 | 165.99 | 163.61 | 164.01 | 443113 |
| 2024-04-01 | 162.89 | 164.96 | 161.58 | 164.28 | 362812 |
| 2024-04-02 | 163.68 | 164.48 | 162.76 | 164.25 | 534973 |
| 2024-04-03 | 163.60 | 166.17 | 163.60 | 163.92 | 493879 |
| 2024-04-04 | 165.21 | 165.50 | 162.09 | 162.74 | 529257 |
| 2024-04-05 | 163.65 | 165.45 | 163.17 | 164.39 | 468588 |
| 2024-04-08 | 164.64 | 165.22 | 163.92 | 164.14 | 421971 |
| 2024-04-09 | 164.83 | 166.71 | 162.71 | 163.75 | 436636 |
| 2024-04-10 | 163.50 | 165.89 | 163.30 | 164.65 | 565302 |
| 2024-04-11 | 165.12 | 166.06 | 162.40 | 163.14 | 612089 |
| 2024-04-12 | 162.37 | 163.05 | 161.28 | 161.73 | 739798 |
| 2024-04-15 | 162.01 | 162.27 | 157.57 | 157.63 | 577274 |
| 2024-04-16 | 156.45 | 158.53 | 156.38 | 156.80 | 491521 |
| 2024-04-17 | 158.28 | 158.76 | 156.63 | 158.09 | 652908 |
| 2024-04-18 | 158.33 | 160.66 | 156.92 | 158.38 | 616014 |
| 2024-04-19 | 158.44 | 158.68 | 157.30 | 157.95 | 668123 |
| 2024-04-22 | 159.16 | 160.36 | 158.21 | 158.79 | 622551 |
| 2024-04-23 | 159.75 | 161.40 | 159.42 | 160.80 | 949597 |
| 2024-04-24 | 161.00 | 161.94 | 160.22 | 161.00 | 1035022 |
| 2024-04-25 | 154.29 | 157.00 | 152.49 | 152.95 | 1549768 |
| 2024-04-26 | 153.05 | 155.61 | 149.45 | 151.20 | 1275556 |
| 2024-04-29 | 152.15 | 152.99 | 149.71 | 150.46 | 766912 |
| 2024-04-30 | 149.76 | 151.83 | 148.61 | 149.42 | 790932 |
| 2024-05-01 | 150.23 | 150.45 | 148.71 | 148.97 | 512023 |
| 2024-05-02 | 149.53 | 151.43 | 149.06 | 149.47 | 580940 |
| 2024-05-03 | 149.26 | 151.24 | 149.00 | 151.20 | 523713 |
| 2024-05-06 | 151.09 | 152.77 | 151.09 | 152.67 | 444753 |
| 2024-05-07 | 152.32 | 154.79 | 152.30 | 154.74 | 520416 |
| 2024-05-08 | 153.97 | 155.64 | 153.92 | 154.93 | 518213 |
| 2024-05-09 | 155.45 | 155.87 | 152.03 | 152.38 | 481479 |
| 2024-05-10 | 152.06 | 153.12 | 151.27 | 151.57 | 492740 |
| 2024-05-13 | 150.62 | 152.03 | 149.22 | 150.03 | 863853 |
| 2024-05-14 | 149.01 | 150.05 | 146.55 | 148.91 | 1175735 |
| 2024-05-15 | 148.82 | 149.88 | 148.05 | 149.00 | 636020 |
| 2024-05-16 | 148.66 | 151.62 | 148.30 | 151.10 | 821652 |
| 2024-05-17 | 150.68 | 151.60 | 150.24 | 151.13 | 608751 |
| 2024-05-20 | 151.00 | 153.07 | 150.47 | 151.86 | 498220 |
| 2024-05-21 | 151.04 | 151.92 | 149.51 | 151.58 | 562883 |
| 2024-05-22 | 152.00 | 154.00 | 151.58 | 153.52 | 694392 |
| 2024-05-23 | 153.65 | 154.90 | 152.62 | 153.50 | 490622 |
| 2024-05-24 | 152.99 | 154.43 | 152.73 | 154.42 | 450867 |
| 2024-05-28 | 152.32 | 153.32 | 148.70 | 149.71 | 777584 |
| 2024-05-29 | 148.95 | 150.50 | 148.89 | 149.05 | 580098 |
| 2024-05-30 | 148.09 | 148.29 | 146.79 | 146.79 | 669978 |
| 2024-05-31 | 148.23 | 150.60 | 145.75 | 150.50 | 1642191 |
| 2024-06-03 | 150.00 | 151.19 | 148.33 | 151.07 | 547378 |
| 2024-06-04 | 150.91 | 151.96 | 150.56 | 151.03 | 490801 |
| 2024-06-05 | 152.30 | 154.12 | 151.01 | 153.80 | 674296 |
| 2024-06-06 | 153.38 | 155.72 | 153.12 | 154.82 | 725029 |
| 2024-06-07 | 155.36 | 156.94 | 154.79 | 156.41 | 458945 |
| 2024-06-10 | 155.16 | 156.17 | 152.91 | 156.11 | 555214 |
| 2024-06-11 | 155.86 | 157.04 | 154.51 | 156.89 | 474973 |
| 2024-06-12 | 156.78 | 158.39 | 155.71 | 158.00 | 464201 |
| 2024-06-13 | 158.34 | 158.73 | 156.24 | 157.56 | 601471 |
| 2024-06-14 | 157.95 | 158.33 | 156.38 | 156.49 | 496887 |
| 2024-06-17 | 156.19 | 157.79 | 154.05 | 157.63 | 638642 |
| 2024-06-18 | 158.64 | 159.23 | 156.65 | 159.12 | 561667 |
| 2024-06-20 | 159.99 | 161.24 | 157.11 | 158.72 | 760274 |
| 2024-06-21 | 158.25 | 160.05 | 156.52 | 158.85 | 1046305 |
| 2024-06-24 | 158.82 | 159.04 | 155.70 | 155.98 | 528044 |
| 2024-06-25 | 156.28 | 156.50 | 154.54 | 155.50 | 524446 |
| 2024-06-26 | 155.50 | 157.80 | 153.88 | 156.56 | 543856 |
| 2024-06-27 | 155.84 | 162.99 | 155.84 | 162.70 | 745021 |
| 2024-06-28 | 163.46 | 166.04 | 163.01 | 165.00 | 771845 |
| 2024-07-01 | 165.69 | 166.57 | 163.08 | 165.00 | 712018 |
| 2024-07-02 | 164.90 | 167.80 | 164.51 | 167.73 | 766910 |
| 2024-07-03 | 168.10 | 170.69 | 167.92 | 168.72 | 719668 |
| 2024-07-05 | 168.02 | 169.73 | 166.56 | 169.45 | 798576 |
| 2024-07-08 | 169.19 | 169.96 | 167.54 | 169.40 | 555285 |
| 2024-07-09 | 169.80 | 170.92 | 167.98 | 169.89 | 570987 |
| 2024-07-10 | 169.72 | 170.47 | 167.88 | 170.31 | 730930 |
| 2024-07-11 | 171.43 | 173.61 | 169.48 | 170.00 | 705625 |
| 2024-07-12 | 170.25 | 173.22 | 169.71 | 171.77 | 565015 |
| 2024-07-15 | 170.86 | 172.65 | 170.75 | 172.05 | 411774 |
| 2024-07-16 | 173.16 | 174.93 | 171.98 | 174.70 | 424311 |
| 2024-07-17 | 174.35 | 174.66 | 170.60 | 171.58 | 643645 |
| 2024-07-18 | 172.67 | 173.18 | 169.94 | 172.10 | 666239 |
| 2024-07-19 | 173.24 | 174.19 | 170.14 | 170.49 | 755062 |
| 2024-07-22 | 171.83 | 172.59 | 170.33 | 170.47 | 707958 |
| 2024-07-23 | 170.20 | 171.78 | 169.60 | 170.00 | 1339426 |
| 2024-07-24 | 175.00 | 184.58 | 173.64 | 180.07 | 1909094 |
| 2024-07-25 | 178.84 | 184.67 | 178.41 | 181.17 | 1375360 |
| 2024-07-26 | 180.61 | 183.83 | 180.55 | 182.74 | 638013 |
| 2024-07-29 | 183.28 | 186.75 | 182.33 | 183.37 | 919513 |
| 2024-07-30 | 183.41 | 184.78 | 181.33 | 182.43 | 422039 |
| 2024-07-31 | 184.04 | 185.89 | 182.37 | 183.45 | 588654 |
| 2024-08-01 | 182.28 | 183.60 | 180.32 | 181.82 | 745986 |
| 2024-08-02 | 180.00 | 183.27 | 179.10 | 180.42 | 614029 |
| 2024-08-05 | 173.62 | 177.47 | 171.54 | 173.91 | 749885 |
| 2024-08-06 | 175.60 | 176.67 | 172.92 | 173.76 | 784701 |
| 2024-08-07 | 176.31 | 179.09 | 176.31 | 177.98 | 987904 |
| 2024-08-08 | 179.00 | 180.19 | 177.00 | 179.51 | 742288 |
| 2024-08-09 | 180.31 | 184.51 | 179.26 | 184.39 | 558750 |
| 2024-08-12 | 183.86 | 184.44 | 180.24 | 181.09 | 679486 |
| 2024-08-13 | 181.48 | 183.94 | 180.65 | 182.26 | 610103 |
| 2024-08-14 | 182.63 | 184.25 | 181.63 | 183.93 | 360987 |
| 2024-08-15 | 184.48 | 186.33 | 183.95 | 185.68 | 387171 |
| 2024-08-16 | 185.25 | 185.58 | 183.63 | 185.41 | 744001 |
| 2024-08-19 | 185.74 | 187.79 | 185.30 | 187.25 | 426259 |
| 2024-08-20 | 187.59 | 189.54 | 187.11 | 188.60 | 558381 |
| 2024-08-21 | 189.00 | 190.80 | 188.11 | 189.07 | 485539 |
| 2024-08-22 | 190.36 | 192.00 | 189.03 | 190.35 | 494325 |
| 2024-08-23 | 191.00 | 191.24 | 187.83 | 190.31 | 404627 |
| 2024-08-26 | 189.72 | 190.82 | 188.07 | 189.51 | 358968 |
| 2024-08-27 | 188.46 | 189.11 | 187.40 | 188.20 | 462751 |
| 2024-08-28 | 188.36 | 190.73 | 187.64 | 189.57 | 388518 |
| 2024-08-29 | 189.57 | 193.27 | 189.57 | 191.61 | 389916 |
| 2024-08-30 | 191.55 | 193.12 | 190.91 | 192.50 | 661084 |
| 2024-09-03 | 192.41 | 192.75 | 189.16 | 189.99 | 408370 |
| 2024-09-04 | 188.37 | 190.42 | 186.75 | 190.29 | 408051 |
| 2024-09-05 | 189.51 | 190.22 | 186.63 | 188.14 | 357496 |
| 2024-09-06 | 188.72 | 190.00 | 187.55 | 188.42 | 616170 |
| 2024-09-09 | 188.71 | 189.89 | 186.50 | 188.65 | 438168 |
| 2024-09-10 | 188.94 | 189.93 | 187.65 | 189.85 | 503861 |
| 2024-09-11 | 189.30 | 190.26 | 185.51 | 189.90 | 600842 |
| 2024-09-12 | 190.50 | 191.13 | 188.83 | 190.55 | 602782 |
| 2024-09-13 | 191.45 | 195.29 | 191.45 | 195.17 | 470577 |
| 2024-09-16 | 194.00 | 194.84 | 191.65 | 192.97 | 607888 |
| 2024-09-17 | 193.45 | 193.52 | 191.56 | 191.70 | 407617 |
| 2024-09-18 | 191.63 | 192.38 | 184.23 | 188.99 | 671562 |
| 2024-09-19 | 192.09 | 192.28 | 189.70 | 191.09 | 517476 |
| 2024-09-20 | 191.02 | 195.00 | 190.11 | 194.09 | 1263390 |
| 2024-09-23 | 193.40 | 196.56 | 193.40 | 195.47 | 437783 |
| 2024-09-24 | 194.92 | 195.87 | 193.56 | 195.29 | 323212 |
| 2024-09-25 | 195.25 | 195.54 | 193.16 | 194.04 | 426333 |
| 2024-09-26 | 194.25 | 195.60 | 193.60 | 195.00 | 284828 |
| 2024-09-27 | 194.64 | 195.76 | 192.82 | 193.04 | 348799 |
| 2024-09-30 | 193.02 | 193.84 | 191.49 | 192.81 | 469231 |
| 2024-10-01 | 192.25 | 193.27 | 188.71 | 188.99 | 606533 |
| 2024-10-02 | 189.25 | 191.82 | 187.63 | 191.19 | 483251 |
| 2024-10-03 | 190.42 | 192.05 | 189.39 | 190.90 | 560959 |
| 2024-10-04 | 191.53 | 194.17 | 191.12 | 193.93 | 317828 |
| 2024-10-07 | 194.17 | 195.48 | 190.82 | 191.50 | 533500 |
| 2024-10-08 | 192.29 | 197.81 | 192.29 | 197.54 | 642131 |
| 2024-10-09 | 197.50 | 203.78 | 197.16 | 203.42 | 687801 |
| 2024-10-10 | 201.68 | 209.64 | 201.68 | 209.01 | 1335897 |
| 2024-10-11 | 208.18 | 210.70 | 206.06 | 208.54 | 817740 |
| 2024-10-14 | 209.50 | 209.93 | 205.15 | 208.02 | 638601 |
| 2024-10-15 | 208.84 | 210.39 | 206.69 | 207.83 | 680292 |
| 2024-10-16 | 205.89 | 208.74 | 205.06 | 205.88 | 914900 |
| 2024-10-17 | 207.78 | 209.10 | 205.33 | 207.44 | 720516 |
| 2024-10-18 | 206.87 | 207.63 | 205.05 | 206.23 | 727891 |
| 2024-10-21 | 205.05 | 206.71 | 203.34 | 205.28 | 667142 |
| 2024-10-22 | 205.20 | 208.18 | 204.30 | 207.32 | 1015398 |
| 2024-10-23 | 207.29 | 208.40 | 205.18 | 205.38 | 698237 |
| 2024-10-24 | 205.61 | 207.28 | 205.20 | 205.40 | 417114 |
| 2024-10-25 | 205.63 | 208.49 | 205.63 | 207.16 | 514001 |
| 2024-10-28 | 207.97 | 209.14 | 206.87 | 207.96 | 1065726 |
| 2024-10-29 | 189.00 | 189.00 | 175.01 | 177.87 | 3401570 |
| 2024-10-30 | 175.05 | 177.06 | 172.45 | 173.89 | 1291579 |
| 2024-10-31 | 174.85 | 175.62 | 172.14 | 173.21 | 918121 |
| 2024-11-01 | 173.19 | 174.39 | 170.41 | 170.50 | 860178 |
| 2024-11-04 | 170.00 | 171.50 | 169.02 | 170.18 | 725866 |
| 2024-11-05 | 170.36 | 172.67 | 169.56 | 171.04 | 844312 |
| 2024-11-06 | 174.34 | 174.57 | 170.77 | 174.01 | 940475 |
| 2024-11-07 | 174.33 | 177.39 | 173.79 | 176.87 | 789408 |
| 2024-11-08 | 176.61 | 178.22 | 175.58 | 176.03 | 714551 |
| 2024-11-11 | 176.46 | 178.60 | 175.28 | 178.26 | 880188 |
| 2024-11-12 | 177.25 | 178.34 | 174.94 | 177.81 | 746073 |
| 2024-11-13 | 177.81 | 179.87 | 175.90 | 177.21 | 897534 |
| 2024-11-14 | 177.00 | 178.00 | 175.84 | 177.55 | 535076 |
| 2024-11-15 | 176.90 | 176.90 | 173.06 | 174.25 | 598690 |
| 2024-11-18 | 174.92 | 175.09 | 173.11 | 173.53 | 523220 |
| 2024-11-19 | 171.66 | 175.45 | 170.99 | 174.56 | 428143 |
| 2024-11-20 | 174.65 | 177.23 | 173.61 | 176.83 | 422017 |
| 2024-11-21 | 177.92 | 183.51 | 177.45 | 181.99 | 765689 |
| 2024-11-22 | 181.37 | 181.96 | 179.06 | 181.75 | 388198 |
| 2024-11-25 | 183.24 | 184.43 | 180.87 | 183.18 | 1349651 |
| 2024-11-26 | 181.52 | 182.39 | 178.80 | 181.51 | 626987 |
| 2024-11-27 | 180.55 | 182.21 | 180.11 | 181.55 | 442225 |
| 2024-11-29 | 182.38 | 183.89 | 181.40 | 182.00 | 246764 |
| 2024-12-02 | 181.08 | 184.11 | 180.68 | 182.18 | 674790 |
| 2024-12-03 | 182.71 | 187.96 | 182.29 | 187.09 | 682179 |
| 2024-12-04 | 187.55 | 190.39 | 186.83 | 190.22 | 570207 |
| 2024-12-05 | 190.06 | 190.94 | 187.73 | 188.05 | 492301 |
| 2024-12-06 | 189.02 | 190.10 | 186.07 | 186.82 | 466738 |
| 2024-12-09 | 187.80 | 189.29 | 187.21 | 187.89 | 460082 |
| 2024-12-10 | 185.74 | 188.37 | 184.20 | 186.85 | 656634 |
| 2024-12-11 | 186.31 | 189.26 | 183.12 | 188.10 | 548037 |
| 2024-12-12 | 187.59 | 191.99 | 187.59 | 189.50 | 438050 |
| 2024-12-13 | 190.22 | 190.54 | 187.30 | 187.77 | 508264 |
| 2024-12-16 | 187.77 | 191.22 | 187.16 | 190.21 | 496082 |
| 2024-12-17 | 190.26 | 190.26 | 186.90 | 187.71 | 602166 |
| 2024-12-18 | 186.96 | 188.12 | 180.75 | 181.09 | 779773 |
| 2024-12-19 | 182.70 | 187.40 | 182.08 | 187.01 | 1037354 |
| 2024-12-20 | 186.55 | 190.63 | 183.57 | 188.05 | 1299808 |
| 2024-12-23 | 188.56 | 189.80 | 185.51 | 188.63 | 685291 |
| 2024-12-24 | 188.71 | 190.15 | 187.62 | 189.65 | 181848 |
| 2024-12-26 | 189.84 | 191.74 | 189.67 | 190.87 | 377143 |
| 2024-12-27 | 189.60 | 190.18 | 186.70 | 187.90 | 505936 |
| 2024-12-30 | 186.71 | 187.79 | 184.90 | 187.26 | 312665 |
| 2024-12-31 | 186.23 | 187.56 | 186.00 | 186.70 | 263172 |
| 2025-01-02 | 188.10 | 189.81 | 184.03 | 184.58 | 677648 |
| 2025-01-03 | 185.74 | 186.62 | 181.33 | 181.40 | 564218 |
| 2025-01-06 | 181.93 | 182.52 | 179.34 | 179.88 | 1129148 |
| 2025-01-07 | 180.12 | 184.74 | 179.70 | 181.48 | 997623 |
| 2025-01-08 | 179.96 | 183.93 | 179.19 | 183.19 | 965864 |
| 2025-01-10 | 180.32 | 182.24 | 178.64 | 182.00 | 632822 |
| 2025-01-13 | 182.07 | 183.74 | 180.99 | 182.69 | 351250 |
| 2025-01-14 | 182.21 | 184.82 | 181.98 | 183.25 | 531804 |
| 2025-01-15 | 185.00 | 186.63 | 180.56 | 183.40 | 830745 |
| 2025-01-16 | 183.98 | 187.82 | 183.25 | 186.77 | 659776 |
| 2025-01-17 | 188.75 | 189.15 | 185.02 | 187.87 | 665373 |
| 2025-01-21 | 189.43 | 194.68 | 188.00 | 192.96 | 870816 |
| 2025-01-22 | 194.59 | 195.92 | 192.47 | 194.28 | 546004 |
| 2025-01-23 | 194.59 | 197.39 | 193.19 | 196.38 | 633861 |
| 2025-01-24 | 196.69 | 196.69 | 194.03 | 194.48 | 478368 |
| 2025-01-27 | 192.21 | 198.35 | 191.23 | 198.20 | 716746 |
| 2025-01-28 | 198.71 | 204.43 | 198.09 | 202.94 | 968596 |
| 2025-01-29 | 202.78 | 204.83 | 201.36 | 203.90 | 1165731 |
| 2025-01-30 | 213.48 | 226.03 | 210.22 | 218.99 | 2068480 |
| 2025-01-31 | 218.00 | 220.21 | 212.53 | 218.02 | 1178170 |
| 2025-02-03 | 214.11 | 215.80 | 210.81 | 213.87 | 1153171 |
| 2025-02-04 | 212.34 | 214.57 | 210.64 | 212.26 | 1301296 |
| 2025-02-05 | 212.42 | 217.00 | 209.65 | 216.99 | 1259363 |
| 2025-02-06 | 216.99 | 216.99 | 211.90 | 212.44 | 1050188 |
| 2025-02-07 | 214.79 | 215.48 | 211.00 | 212.24 | 1053976 |
| 2025-02-10 | 212.59 | 216.35 | 212.59 | 215.00 | 1040007 |
| 2025-02-11 | 214.64 | 219.21 | 213.00 | 218.52 | 1288019 |
| 2025-02-12 | 217.47 | 219.15 | 216.18 | 216.86 | 805731 |
| 2025-02-13 | 219.53 | 221.40 | 217.86 | 221.12 | 690370 |
| 2025-02-14 | 219.41 | 222.62 | 219.16 | 222.09 | 674681 |
| 2025-02-18 | 215.84 | 222.10 | 215.84 | 220.46 | 976741 |
| 2025-02-19 | 221.30 | 223.08 | 219.28 | 223.08 | 1196748 |
| 2025-02-20 | 221.48 | 222.65 | 218.52 | 219.05 | 716072 |
| 2025-02-21 | 217.59 | 218.80 | 215.62 | 216.80 | 1270530 |
| 2025-02-24 | 218.28 | 218.47 | 213.59 | 215.21 | 876026 |
| 2025-02-25 | 214.49 | 219.85 | 213.20 | 218.63 | 727006 |
| 2025-02-26 | 223.14 | 223.77 | 220.07 | 220.92 | 799703 |
| 2025-02-27 | 224.99 | 224.99 | 216.67 | 216.69 | 1048176 |
| 2025-02-28 | 216.96 | 220.42 | 214.64 | 220.26 | 1092859 |
| 2025-03-03 | 224.76 | 224.94 | 219.97 | 221.09 | 896013 |
| 2025-03-04 | 218.08 | 222.90 | 216.00 | 221.22 | 1229712 |
| 2025-03-05 | 219.66 | 223.01 | 218.17 | 221.60 | 1026675 |
| 2025-03-06 | 220.00 | 224.94 | 218.65 | 223.48 | 1390367 |
| 2025-03-07 | 223.80 | 230.65 | 222.51 | 230.20 | 1886018 |
| 2025-03-10 | 226.11 | 229.94 | 223.44 | 225.27 | 2434115 |
| 2025-03-11 | 222.77 | 226.67 | 221.97 | 222.39 | 930588 |
| 2025-03-12 | 223.97 | 225.94 | 216.57 | 217.99 | 1250106 |
| 2025-03-13 | 216.77 | 217.20 | 211.83 | 214.90 | 1341976 |
| 2025-03-14 | 221.71 | 224.96 | 219.26 | 224.84 | 1246127 |
| 2025-03-17 | 222.89 | 231.58 | 222.42 | 230.39 | 1104731 |
| 2025-03-18 | 230.24 | 231.34 | 226.78 | 229.75 | 798027 |
| 2025-03-19 | 229.67 | 232.37 | 229.51 | 230.32 | 697007 |
| 2025-03-20 | 229.46 | 230.73 | 226.87 | 229.14 | 929043 |
| 2025-03-21 | 227.43 | 229.87 | 225.51 | 227.97 | 1071893 |
| 2025-03-24 | 229.50 | 230.49 | 226.32 | 228.05 | 642137 |
| 2025-03-25 | 228.10 | 231.46 | 228.10 | 230.58 | 545627 |
| 2025-03-26 | 230.99 | 232.66 | 227.13 | 227.87 | 527149 |
| 2025-03-27 | 230.31 | 232.58 | 225.00 | 231.31 | 750919 |
| 2025-03-28 | 232.87 | 234.36 | 227.44 | 228.37 | 941764 |
| 2025-03-31 | 225.34 | 228.83 | 223.85 | 227.92 | 761772 |
| 2025-04-01 | 228.51 | 231.06 | 226.51 | 230.84 | 638516 |
| 2025-04-02 | 229.19 | 230.81 | 226.75 | 228.01 | 976697 |
| 2025-04-03 | 223.00 | 232.00 | 222.75 | 224.02 | 1395193 |
| 2025-04-04 | 216.20 | 222.03 | 215.11 | 215.52 | 1263742 |
| 2025-04-07 | 203.20 | 219.21 | 200.05 | 213.76 | 1864561 |
| 2025-04-08 | 215.33 | 217.66 | 206.50 | 208.20 | 1700095 |
| 2025-04-09 | 207.46 | 220.42 | 205.44 | 219.41 | 1568279 |
| 2025-04-10 | 219.41 | 219.41 | 209.40 | 213.78 | 1190463 |
| 2025-04-11 | 215.88 | 219.50 | 211.32 | 217.71 | 938494 |
| 2025-04-14 | 221.02 | 222.93 | 218.02 | 220.10 | 834120 |
| 2025-04-15 | 222.78 | 226.11 | 221.60 | 224.47 | 809992 |
| 2025-04-16 | 222.71 | 224.05 | 213.77 | 214.94 | 935226 |
| 2025-04-17 | 216.24 | 217.37 | 213.85 | 214.96 | 824955 |
| 2025-04-21 | 215.29 | 216.76 | 206.52 | 207.36 | 815591 |
| 2025-04-22 | 210.57 | 212.74 | 207.53 | 212.31 | 1460683 |
| 2025-04-23 | 214.00 | 214.00 | 196.32 | 204.26 | 2491634 |
| 2025-04-24 | 203.19 | 210.31 | 200.74 | 208.88 | 1307485 |
| 2025-04-25 | 207.47 | 208.97 | 204.31 | 206.55 | 715084 |
| 2025-04-28 | 207.81 | 212.80 | 206.43 | 212.41 | 1002665 |
| 2025-04-29 | 212.70 | 215.65 | 211.72 | 215.30 | 647756 |
| 2025-04-30 | 214.90 | 219.67 | 212.57 | 219.56 | 899960 |
| 2025-05-01 | 218.68 | 218.68 | 213.58 | 214.03 | 644108 |
| 2025-05-02 | 217.05 | 219.26 | 215.33 | 217.55 | 612714 |
| 2025-05-05 | 215.82 | 222.84 | 214.51 | 220.16 | 729212 |
| 2025-05-06 | 218.00 | 221.92 | 216.58 | 220.84 | 735056 |
| 2025-05-07 | 220.80 | 221.79 | 218.21 | 220.87 | 813722 |
| 2025-05-08 | 220.10 | 222.63 | 217.86 | 220.67 | 724222 |
| 2025-05-09 | 221.06 | 221.78 | 214.78 | 218.33 | 643266 |
| 2025-05-12 | 219.16 | 220.76 | 213.95 | 217.23 | 1133013 |
| 2025-05-13 | 215.60 | 221.58 | 214.75 | 217.87 | 923769 |
| 2025-05-14 | 217.86 | 219.00 | 212.83 | 214.49 | 580277 |
| 2025-05-15 | 214.90 | 218.13 | 214.37 | 216.10 | 678181 |
| 2025-05-16 | 216.31 | 218.68 | 215.64 | 218.68 | 519217 |
| 2025-05-19 | 218.50 | 220.48 | 215.60 | 218.91 | 496728 |
| 2025-05-20 | 223.71 | 223.71 | 219.20 | 220.92 | 904386 |
| 2025-05-21 | 218.60 | 222.29 | 217.92 | 220.95 | 710423 |
| 2025-05-22 | 220.33 | 226.00 | 220.33 | 224.86 | 731957 |
| 2025-05-23 | 223.23 | 228.14 | 222.16 | 227.86 | 835432 |
| 2025-05-27 | 227.00 | 230.40 | 226.53 | 228.62 | 831178 |
| 2025-05-28 | 228.53 | 228.68 | 223.13 | 223.95 | 753802 |
| 2025-05-29 | 223.83 | 225.88 | 219.91 | 224.39 | 594962 |
| 2025-05-30 | 225.28 | 228.94 | 224.85 | 228.88 | 1131162 |
| 2025-06-02 | 227.45 | 230.11 | 226.43 | 229.89 | 474317 |
| 2025-06-03 | 229.21 | 230.52 | 227.44 | 229.88 | 429204 |
| 2025-06-04 | 229.69 | 232.50 | 229.69 | 230.91 | 560231 |
| 2025-06-05 | 231.34 | 233.00 | 224.97 | 231.11 | 683743 |
| 2025-06-06 | 231.37 | 233.78 | 229.85 | 233.47 | 429146 |
| 2025-06-09 | 231.72 | 232.00 | 227.03 | 227.80 | 480761 |
| 2025-06-10 | 227.06 | 229.72 | 225.91 | 229.65 | 649073 |
| 2025-06-11 | 228.96 | 228.96 | 219.17 | 222.67 | 1357882 |
| 2025-06-12 | 224.01 | 226.15 | 221.47 | 222.95 | 627517 |
| 2025-06-13 | 220.73 | 221.67 | 217.58 | 218.93 | 1058549 |
| 2025-06-16 | 218.58 | 223.31 | 218.26 | 221.22 | 947280 |
| 2025-06-17 | 220.06 | 221.21 | 218.46 | 219.23 | 728055 |
| 2025-06-18 | 219.00 | 220.84 | 217.74 | 218.42 | 539052 |
| 2025-06-20 | 218.42 | 221.68 | 217.44 | 218.21 | 909762 |
| 2025-06-23 | 217.46 | 224.34 | 215.88 | 223.37 | 561613 |
| 2025-06-24 | 225.49 | 227.30 | 218.98 | 219.56 | 703934 |
| 2025-06-25 | 218.36 | 222.32 | 218.00 | 218.93 | 450025 |
| 2025-06-26 | 218.93 | 219.43 | 216.18 | 218.88 | 681017 |
| 2025-06-27 | 218.00 | 219.00 | 215.83 | 216.45 | 622144 |
| 2025-06-30 | 217.47 | 221.80 | 217.47 | 221.25 | 793699 |
