(August 1, 2025)
52-Week Low
(September 16, 2024)
52-Week High
(September 16, 2024)
All-Time High
(August 8, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1993-10-27 | 7.15 | 7.17 | 7.08 | 7.15 | 1023399 |
| 1993-10-28 | 7.14 | 7.15 | 7.11 | 7.12 | 1382535 |
| 1993-10-29 | 7.12 | 7.51 | 7.12 | 7.46 | 2563452 |
| 1993-11-01 | 7.47 | 7.60 | 7.47 | 7.49 | 1717371 |
| 1993-11-02 | 7.55 | 7.55 | 7.29 | 7.39 | 4182714 |
| 1993-11-03 | 7.39 | 7.39 | 7.25 | 7.28 | 3333933 |
| 1993-11-04 | 7.25 | 7.29 | 7.05 | 7.05 | 2671461 |
| 1993-11-05 | 7.05 | 7.18 | 7.05 | 7.18 | 2062107 |
| 1993-11-08 | 7.18 | 7.26 | 7.17 | 7.26 | 1612062 |
| 1993-11-09 | 7.30 | 7.39 | 7.28 | 7.36 | 1685862 |
| 1993-11-10 | 7.32 | 7.36 | 7.24 | 7.28 | 1078308 |
| 1993-11-11 | 7.28 | 7.29 | 7.26 | 7.26 | 1144908 |
| 1993-11-12 | 7.28 | 7.30 | 7.21 | 7.22 | 2530152 |
| 1993-11-15 | 7.25 | 7.30 | 7.19 | 7.24 | 2075607 |
| 1993-11-16 | 7.26 | 7.26 | 7.21 | 7.24 | 779472 |
| 1993-11-17 | 7.19 | 7.19 | 7.07 | 7.12 | 2477943 |
| 1993-11-18 | 7.10 | 7.11 | 7.01 | 7.08 | 1180917 |
| 1993-11-19 | 7.08 | 7.11 | 7.03 | 7.11 | 1855080 |
| 1993-11-22 | 7.12 | 7.14 | 7.03 | 7.07 | 2177316 |
| 1993-11-23 | 7.08 | 7.10 | 7.05 | 7.10 | 765072 |
| 1993-11-24 | 7.12 | 7.12 | 7.04 | 7.10 | 1170117 |
| 1993-11-26 | 7.11 | 7.12 | 7.11 | 7.12 | 165618 |
| 1993-11-29 | 7.12 | 7.18 | 7.08 | 7.08 | 709272 |
| 1993-11-30 | 7.08 | 7.10 | 7.03 | 7.03 | 506745 |
| 1993-12-01 | 7.10 | 7.11 | 7.03 | 7.10 | 858681 |
| 1993-12-02 | 7.12 | 7.12 | 7.07 | 7.12 | 585954 |
| 1993-12-03 | 7.12 | 7.12 | 7.04 | 7.08 | 600354 |
| 1993-12-06 | 7.10 | 7.11 | 7.05 | 7.07 | 7481547 |
| 1993-12-07 | 7.00 | 7.00 | 6.93 | 6.96 | 810081 |
| 1993-12-08 | 6.94 | 6.99 | 6.92 | 6.97 | 950490 |
| 1993-12-09 | 7.00 | 7.01 | 6.97 | 6.99 | 461745 |
| 1993-12-10 | 7.01 | 7.01 | 6.94 | 6.97 | 2241225 |
| 1993-12-13 | 6.96 | 6.96 | 6.90 | 6.96 | 1086408 |
| 1993-12-14 | 6.99 | 6.99 | 6.93 | 6.94 | 474345 |
| 1993-12-15 | 6.94 | 6.94 | 6.85 | 6.89 | 828081 |
| 1993-12-16 | 6.94 | 6.97 | 6.92 | 6.93 | 790272 |
| 1993-12-17 | 6.94 | 7.11 | 6.94 | 7.11 | 2725470 |
| 1993-12-20 | 7.19 | 7.19 | 7.11 | 7.12 | 2954988 |
| 1993-12-21 | 7.10 | 7.14 | 7.00 | 7.01 | 1477944 |
| 1993-12-22 | 7.00 | 7.07 | 7.00 | 7.07 | 564354 |
| 1993-12-23 | 7.08 | 7.10 | 7.01 | 7.01 | 528354 |
| 1993-12-27 | 7.04 | 7.10 | 7.01 | 7.07 | 476145 |
| 1993-12-28 | 7.07 | 7.07 | 7.04 | 7.05 | 361836 |
| 1993-12-29 | 7.05 | 7.05 | 7.01 | 7.05 | 300627 |
| 1993-12-30 | 7.05 | 7.05 | 6.97 | 7.03 | 709272 |
| 1993-12-31 | 7.01 | 7.03 | 6.97 | 6.97 | 298827 |
| 1994-01-03 | 7.00 | 7.01 | 6.97 | 6.97 | 516645 |
| 1994-01-04 | 6.99 | 7.05 | 6.99 | 7.00 | 954990 |
| 1994-01-05 | 7.01 | 7.05 | 7.00 | 7.03 | 4294323 |
| 1994-01-06 | 7.03 | 7.07 | 7.00 | 7.01 | 1171017 |
| 1994-01-07 | 7.03 | 7.04 | 6.99 | 7.01 | 3144915 |
| 1994-01-10 | 7.04 | 7.10 | 7.03 | 7.08 | 1069308 |
| 1994-01-11 | 7.08 | 7.10 | 7.01 | 7.10 | 929790 |
| 1994-01-12 | 7.10 | 7.10 | 7.05 | 7.08 | 1689462 |
| 1994-01-13 | 7.05 | 7.07 | 7.00 | 7.01 | 599454 |
| 1994-01-14 | 7.04 | 7.14 | 7.00 | 7.11 | 1657062 |
| 1994-01-17 | 7.14 | 7.17 | 7.08 | 7.15 | 1216917 |
| 1994-01-18 | 7.14 | 7.32 | 7.14 | 7.32 | 1824480 |
| 1994-01-19 | 7.32 | 7.36 | 7.30 | 7.36 | 1271826 |
| 1994-01-20 | 7.36 | 7.54 | 7.35 | 7.54 | 1707471 |
| 1994-01-21 | 7.54 | 7.71 | 7.53 | 7.64 | 3534651 |
| 1994-01-24 | 7.65 | 7.67 | 7.49 | 7.50 | 3546351 |
| 1994-01-25 | 7.51 | 7.51 | 7.40 | 7.42 | 1472544 |
| 1994-01-26 | 7.40 | 7.43 | 7.28 | 7.35 | 2274525 |
| 1994-01-27 | 7.37 | 7.37 | 7.30 | 7.36 | 3513951 |
| 1994-01-28 | 7.42 | 7.60 | 7.42 | 7.58 | 1880289 |
| 1994-01-31 | 7.69 | 7.83 | 7.67 | 7.68 | 3123306 |
| 1994-02-01 | 7.68 | 7.76 | 7.68 | 7.76 | 1725471 |
| 1994-02-02 | 7.74 | 7.75 | 7.62 | 7.62 | 1883889 |
| 1994-02-03 | 7.61 | 7.62 | 7.57 | 7.58 | 2022498 |
| 1994-02-04 | 7.58 | 7.58 | 7.28 | 7.35 | 2688570 |
| 1994-02-07 | 7.32 | 7.44 | 7.30 | 7.44 | 1766871 |
| 1994-02-08 | 7.44 | 7.53 | 7.43 | 7.50 | 881181 |
| 1994-02-09 | 7.53 | 7.62 | 7.51 | 7.54 | 1648962 |
| 1994-02-10 | 7.54 | 7.54 | 7.39 | 7.42 | 1313226 |
| 1994-02-11 | 7.39 | 7.42 | 7.35 | 7.40 | 535554 |
| 1994-02-14 | 7.42 | 7.47 | 7.29 | 7.37 | 1695771 |
| 1994-02-15 | 7.44 | 7.62 | 7.42 | 7.55 | 2441943 |
| 1994-02-16 | 7.57 | 7.57 | 7.49 | 7.55 | 1227717 |
| 1994-02-17 | 7.54 | 7.55 | 7.39 | 7.39 | 1133208 |
| 1994-02-18 | 7.43 | 7.46 | 7.35 | 7.39 | 858681 |
| 1994-02-22 | 7.32 | 7.51 | 7.32 | 7.49 | 2282625 |
| 1994-02-23 | 7.44 | 7.53 | 7.44 | 7.49 | 1054899 |
| 1994-02-24 | 7.49 | 7.49 | 7.28 | 7.28 | 940590 |
| 1994-02-25 | 7.28 | 7.33 | 7.28 | 7.29 | 2523852 |
| 1994-02-28 | 7.29 | 7.32 | 7.28 | 7.28 | 1813680 |
| 1994-03-01 | 7.26 | 7.26 | 7.19 | 7.24 | 1180017 |
| 1994-03-02 | 7.19 | 7.26 | 7.19 | 7.25 | 1200717 |
| 1994-03-03 | 7.24 | 7.25 | 7.19 | 7.22 | 768672 |
| 1994-03-04 | 7.21 | 7.25 | 7.19 | 7.19 | 1865880 |
| 1994-03-07 | 7.15 | 7.17 | 7.07 | 7.07 | 765072 |
| 1994-03-08 | 7.10 | 7.10 | 6.90 | 6.96 | 1264626 |
| 1994-03-09 | 6.96 | 7.03 | 6.94 | 7.01 | 1781271 |
| 1994-03-10 | 7.03 | 7.03 | 6.85 | 6.89 | 1312326 |
| 1994-03-11 | 6.89 | 6.96 | 6.85 | 6.96 | 1096308 |
| 1994-03-14 | 6.94 | 6.99 | 6.89 | 6.97 | 972090 |
| 1994-03-15 | 7.03 | 7.07 | 7.00 | 7.04 | 1026999 |
| 1994-03-16 | 7.05 | 7.05 | 6.97 | 7.00 | 2009898 |
| 1994-03-17 | 6.97 | 7.10 | 6.97 | 7.08 | 1023399 |
| 1994-03-18 | 7.08 | 7.08 | 6.94 | 6.99 | 2057607 |
| 1994-03-21 | 6.94 | 6.96 | 6.92 | 6.96 | 462645 |
| 1994-03-22 | 7.00 | 7.04 | 6.97 | 7.04 | 1395135 |
| 1994-03-23 | 7.08 | 7.12 | 7.08 | 7.10 | 1284426 |
| 1994-03-24 | 7.08 | 7.08 | 6.97 | 6.97 | 777672 |
| 1994-03-25 | 7.00 | 7.04 | 6.96 | 6.96 | 2243025 |
| 1994-03-28 | 7.00 | 7.01 | 6.97 | 7.00 | 567054 |
| 1994-03-29 | 7.00 | 7.00 | 6.90 | 6.90 | 604854 |
| 1994-03-30 | 6.89 | 6.89 | 6.67 | 6.67 | 2102607 |
| 1994-03-31 | 6.61 | 6.61 | 6.44 | 6.60 | 1943289 |
| 1994-04-04 | 6.55 | 6.55 | 6.47 | 6.51 | 2245725 |
| 1994-04-05 | 6.58 | 6.69 | 6.55 | 6.68 | 2507652 |
| 1994-04-06 | 6.69 | 6.82 | 6.68 | 6.79 | 1162917 |
| 1994-04-07 | 6.80 | 7.00 | 6.79 | 7.00 | 1720971 |
| 1994-04-08 | 6.94 | 6.94 | 6.87 | 6.90 | 1334826 |
| 1994-04-11 | 6.89 | 7.01 | 6.89 | 6.99 | 1531053 |
| 1994-04-12 | 7.03 | 7.07 | 7.00 | 7.01 | 1612962 |
| 1994-04-13 | 7.00 | 7.04 | 6.94 | 6.97 | 4405941 |
| 1994-04-14 | 6.97 | 7.03 | 6.94 | 6.97 | 1810080 |
| 1994-04-15 | 6.96 | 6.96 | 6.90 | 6.93 | 1727271 |
| 1994-04-18 | 6.93 | 6.93 | 6.89 | 6.90 | 1017999 |
| 1994-04-19 | 6.89 | 6.89 | 6.83 | 6.87 | 1935189 |
| 1994-04-20 | 6.86 | 6.86 | 6.80 | 6.80 | 927990 |
| 1994-04-21 | 6.80 | 6.82 | 6.74 | 6.75 | 1270926 |
| 1994-04-22 | 6.78 | 6.79 | 6.74 | 6.78 | 1062099 |
| 1994-04-25 | 6.76 | 6.80 | 6.72 | 6.72 | 645363 |
| 1994-04-26 | 6.72 | 6.74 | 6.58 | 6.58 | 623763 |
| 1994-04-28 | 6.61 | 6.61 | 6.58 | 6.58 | 2510352 |
| 1994-04-29 | 6.60 | 6.60 | 6.50 | 6.50 | 1988298 |
| 1994-05-02 | 6.50 | 6.51 | 6.33 | 6.35 | 2392434 |
| 1994-05-03 | 6.61 | 6.87 | 6.61 | 6.78 | 5914485 |
| 1994-05-04 | 6.75 | 6.87 | 6.68 | 6.87 | 1675062 |
| 1994-05-05 | 6.85 | 7.01 | 6.85 | 6.93 | 2057607 |
| 1994-05-06 | 6.83 | 6.86 | 6.79 | 6.82 | 2896488 |
| 1994-05-09 | 6.82 | 6.86 | 6.79 | 6.82 | 2324025 |
| 1994-05-10 | 6.85 | 6.96 | 6.85 | 6.96 | 3566151 |
| 1994-05-11 | 6.94 | 7.07 | 6.94 | 7.00 | 2927988 |
| 1994-05-12 | 7.08 | 7.08 | 7.05 | 7.08 | 1522953 |
| 1994-05-13 | 7.11 | 7.22 | 7.07 | 7.19 | 1482444 |
| 1994-05-16 | 7.22 | 7.26 | 7.22 | 7.22 | 1531953 |
| 1994-05-17 | 7.21 | 7.26 | 7.21 | 7.26 | 1144908 |
| 1994-05-18 | 7.39 | 7.49 | 7.36 | 7.49 | 2109807 |
| 1994-05-19 | 7.49 | 7.50 | 7.42 | 7.49 | 1789380 |
| 1994-05-20 | 7.46 | 7.47 | 7.39 | 7.46 | 1412235 |
| 1994-05-23 | 7.43 | 7.47 | 7.42 | 7.44 | 1322226 |
| 1994-05-24 | 7.44 | 7.71 | 7.44 | 7.60 | 2874888 |
| 1994-05-25 | 7.60 | 7.74 | 7.53 | 7.69 | 1660662 |
| 1994-05-26 | 7.76 | 7.76 | 7.62 | 7.62 | 1901889 |
| 1994-05-27 | 7.64 | 7.64 | 7.53 | 7.55 | 1399635 |
| 1994-05-31 | 7.57 | 7.68 | 7.54 | 7.65 | 639963 |
| 1994-06-01 | 7.65 | 8.05 | 7.61 | 8.05 | 2745270 |
| 1994-06-02 | 8.05 | 8.19 | 7.97 | 8.03 | 5112504 |
| 1994-06-03 | 8.01 | 8.01 | 7.97 | 7.99 | 3157515 |
| 1994-06-06 | 7.89 | 7.92 | 7.76 | 7.92 | 1784871 |
| 1994-06-07 | 7.93 | 8.11 | 7.93 | 8.07 | 2084607 |
| 1994-06-08 | 8.07 | 8.10 | 7.94 | 7.96 | 2266425 |
| 1994-06-09 | 7.94 | 7.94 | 7.76 | 7.80 | 1470744 |
| 1994-06-10 | 7.78 | 7.78 | 7.67 | 7.67 | 2628261 |
| 1994-06-13 | 7.69 | 7.74 | 7.68 | 7.72 | 2602161 |
| 1994-06-14 | 7.74 | 7.76 | 7.72 | 7.75 | 1801980 |
| 1994-06-15 | 7.75 | 7.79 | 7.74 | 7.76 | 3208815 |
| 1994-06-16 | 7.78 | 7.92 | 7.76 | 7.92 | 2459943 |
| 1994-06-17 | 8.11 | 8.11 | 8.00 | 8.01 | 3995496 |
| 1994-06-20 | 7.86 | 7.97 | 7.86 | 7.97 | 1700271 |
| 1994-06-21 | 7.97 | 7.97 | 7.80 | 7.87 | 3261924 |
| 1994-06-22 | 7.89 | 7.92 | 7.86 | 7.89 | 2194416 |
| 1994-06-23 | 7.90 | 7.94 | 7.89 | 7.93 | 2127807 |
| 1994-06-24 | 7.90 | 7.90 | 7.82 | 7.83 | 3168315 |
| 1994-06-27 | 7.80 | 7.90 | 7.74 | 7.89 | 2598561 |
| 1994-06-28 | 7.89 | 8.18 | 7.89 | 8.17 | 4530150 |
| 1994-06-29 | 8.18 | 8.22 | 8.10 | 8.15 | 2603961 |
| 1994-06-30 | 8.12 | 8.17 | 8.08 | 8.11 | 2171016 |
| 1994-07-01 | 8.14 | 8.15 | 8.08 | 8.14 | 1225017 |
| 1994-07-05 | 8.14 | 8.22 | 8.12 | 8.18 | 3337533 |
| 1994-07-06 | 8.18 | 8.19 | 8.04 | 8.04 | 3019797 |
| 1994-07-07 | 8.00 | 8.01 | 7.93 | 7.99 | 2989197 |
| 1994-07-08 | 7.99 | 8.04 | 7.96 | 7.99 | 2125107 |
| 1994-07-11 | 8.01 | 8.01 | 7.92 | 7.93 | 1553553 |
| 1994-07-12 | 7.93 | 7.94 | 7.79 | 7.82 | 2333034 |
| 1994-07-13 | 7.82 | 8.00 | 7.82 | 7.99 | 3531051 |
| 1994-07-14 | 7.99 | 7.99 | 7.96 | 7.99 | 1715571 |
| 1994-07-15 | 7.97 | 8.04 | 7.96 | 8.04 | 2957697 |
| 1994-07-18 | 8.03 | 8.10 | 8.01 | 8.10 | 1093608 |
| 1994-07-19 | 8.10 | 8.11 | 8.05 | 8.08 | 1931589 |
| 1994-07-20 | 8.10 | 8.11 | 8.03 | 8.08 | 3999096 |
| 1994-07-21 | 8.08 | 8.17 | 8.08 | 8.15 | 4468941 |
| 1994-07-22 | 8.15 | 8.19 | 8.15 | 8.18 | 2578752 |
| 1994-07-25 | 8.18 | 8.22 | 8.18 | 8.19 | 2648061 |
| 1994-07-26 | 8.19 | 8.19 | 8.08 | 8.08 | 2225916 |
| 1994-07-27 | 8.08 | 8.08 | 7.99 | 8.04 | 1974798 |
| 1994-07-28 | 8.04 | 8.05 | 8.01 | 8.03 | 1435644 |
| 1994-07-29 | 8.00 | 8.00 | 7.60 | 7.60 | 6106212 |
| 1994-08-01 | 7.78 | 7.79 | 7.71 | 7.71 | 2638161 |
| 1994-08-02 | 7.72 | 7.72 | 7.51 | 7.55 | 3072006 |
| 1994-08-03 | 7.55 | 7.55 | 7.50 | 7.54 | 1276326 |
| 1994-08-04 | 7.53 | 7.55 | 7.47 | 7.49 | 1965798 |
| 1994-08-05 | 7.53 | 7.53 | 7.42 | 7.44 | 1104408 |
| 1994-08-08 | 7.44 | 7.44 | 7.25 | 7.29 | 2157516 |
| 1994-08-09 | 7.30 | 7.30 | 7.17 | 7.22 | 2800179 |
| 1994-08-10 | 7.22 | 7.33 | 7.22 | 7.26 | 3431142 |
| 1994-08-11 | 7.26 | 7.26 | 7.11 | 7.18 | 2040498 |
| 1994-08-12 | 7.18 | 7.29 | 7.18 | 7.28 | 1459044 |
| 1994-08-15 | 7.28 | 7.28 | 7.24 | 7.24 | 1198917 |
| 1994-08-16 | 7.28 | 7.29 | 7.24 | 7.25 | 1808280 |
| 1994-08-17 | 7.28 | 7.28 | 7.22 | 7.26 | 1197117 |
| 1994-08-18 | 7.26 | 7.30 | 7.22 | 7.22 | 732672 |
| 1994-08-19 | 7.25 | 7.26 | 7.18 | 7.22 | 1854180 |
| 1994-08-22 | 7.21 | 7.25 | 7.21 | 7.24 | 1059399 |
| 1994-08-23 | 7.28 | 7.43 | 7.28 | 7.40 | 1102608 |
| 1994-08-24 | 7.40 | 7.42 | 7.36 | 7.42 | 1174617 |
| 1994-08-25 | 7.40 | 7.42 | 7.37 | 7.39 | 766872 |
| 1994-08-26 | 7.40 | 7.55 | 7.40 | 7.49 | 2360034 |
| 1994-08-29 | 7.51 | 7.53 | 7.47 | 7.51 | 2638161 |
| 1994-08-30 | 7.51 | 7.53 | 7.40 | 7.46 | 765072 |
| 1994-08-31 | 7.44 | 7.49 | 7.44 | 7.44 | 1318626 |
| 1994-09-01 | 7.44 | 7.46 | 7.43 | 7.46 | 1031499 |
| 1994-09-02 | 7.50 | 7.51 | 7.47 | 7.49 | 982899 |
| 1994-09-06 | 7.37 | 7.40 | 7.37 | 7.37 | 941490 |
| 1994-09-07 | 7.40 | 7.43 | 7.37 | 7.37 | 2220516 |
| 1994-09-08 | 7.37 | 7.37 | 7.25 | 7.25 | 1496844 |
| 1994-09-09 | 7.25 | 7.25 | 7.15 | 7.17 | 1963089 |
| 1994-09-12 | 7.18 | 7.21 | 7.17 | 7.21 | 693063 |
| 1994-09-13 | 7.22 | 7.25 | 7.21 | 7.22 | 724572 |
| 1994-09-14 | 7.21 | 7.21 | 7.12 | 7.14 | 996399 |
| 1994-09-15 | 7.14 | 7.15 | 7.10 | 7.12 | 1315026 |
| 1994-09-16 | 7.08 | 7.10 | 7.04 | 7.07 | 1999098 |
| 1994-09-19 | 7.05 | 7.05 | 6.97 | 6.99 | 2103507 |
| 1994-09-20 | 6.97 | 6.97 | 6.85 | 6.86 | 2578752 |
| 1994-09-21 | 6.86 | 6.86 | 6.71 | 6.75 | 3257424 |
| 1994-09-22 | 6.75 | 6.75 | 6.60 | 6.62 | 3413142 |
| 1994-09-23 | 6.71 | 6.75 | 6.65 | 6.71 | 2810979 |
| 1994-09-26 | 6.69 | 6.78 | 6.69 | 6.75 | 1684962 |
| 1994-09-27 | 6.78 | 6.82 | 6.75 | 6.76 | 1756071 |
| 1994-09-28 | 6.76 | 6.90 | 6.76 | 6.86 | 2348334 |
| 1994-09-29 | 6.90 | 7.03 | 6.87 | 7.03 | 2918988 |
| 1994-09-30 | 7.04 | 7.07 | 6.85 | 6.85 | 1918989 |
| 1994-10-03 | 6.90 | 6.94 | 6.85 | 6.94 | 848781 |
| 1994-10-04 | 6.92 | 6.93 | 6.74 | 6.76 | 1237617 |
| 1994-10-05 | 6.74 | 6.74 | 6.62 | 6.62 | 1270926 |
| 1994-10-06 | 6.64 | 6.69 | 6.62 | 6.67 | 923490 |
| 1994-10-07 | 6.65 | 6.69 | 6.55 | 6.68 | 1139508 |
| 1994-10-10 | 6.69 | 6.78 | 6.69 | 6.78 | 1870380 |
| 1994-10-11 | 6.85 | 6.94 | 6.85 | 6.90 | 2116107 |
| 1994-10-12 | 6.92 | 6.92 | 6.80 | 6.80 | 752472 |
| 1994-10-13 | 6.94 | 6.96 | 6.89 | 6.93 | 2265525 |
| 1994-10-14 | 6.93 | 6.97 | 6.93 | 6.97 | 929790 |
| 1994-10-17 | 7.00 | 7.14 | 7.00 | 7.14 | 2774070 |
| 1994-10-18 | 7.11 | 7.14 | 7.07 | 7.08 | 1072008 |
| 1994-10-19 | 7.07 | 7.14 | 7.03 | 7.12 | 1272726 |
| 1994-10-20 | 7.11 | 7.11 | 7.01 | 7.04 | 981999 |
| 1994-10-21 | 7.03 | 7.10 | 7.03 | 7.08 | 2236725 |
| 1994-10-24 | 7.08 | 7.11 | 7.03 | 7.08 | 999999 |
| 1994-10-25 | 7.07 | 7.07 | 7.00 | 7.03 | 2136807 |
| 1994-10-26 | 7.04 | 7.04 | 6.99 | 7.01 | 1218717 |
| 1994-10-27 | 6.99 | 7.11 | 6.97 | 7.11 | 1783071 |
| 1994-10-28 | 7.12 | 7.46 | 7.11 | 7.44 | 2102607 |
| 1994-10-31 | 7.46 | 7.51 | 7.32 | 7.32 | 2035998 |
| 1994-11-01 | 7.43 | 7.61 | 7.43 | 7.60 | 3945096 |
| 1994-11-02 | 7.57 | 7.64 | 7.50 | 7.51 | 1938789 |
| 1994-11-03 | 7.50 | 7.60 | 7.49 | 7.57 | 1250226 |
| 1994-11-04 | 7.57 | 7.57 | 7.53 | 7.53 | 1347435 |
| 1994-11-07 | 7.54 | 7.54 | 7.44 | 7.44 | 1500444 |
| 1994-11-08 | 7.47 | 7.53 | 7.43 | 7.46 | 1411335 |
| 1994-11-09 | 7.55 | 7.71 | 7.54 | 7.65 | 8633664 |
| 1994-11-10 | 7.65 | 7.69 | 7.64 | 7.65 | 1423035 |
| 1994-11-11 | 7.64 | 7.64 | 7.57 | 7.58 | 1610262 |
| 1994-11-14 | 7.61 | 7.68 | 7.60 | 7.67 | 906390 |
| 1994-11-15 | 7.64 | 7.69 | 7.61 | 7.62 | 733572 |
| 1994-11-16 | 7.62 | 7.62 | 7.54 | 7.54 | 1986498 |
| 1994-11-17 | 7.53 | 7.53 | 7.43 | 7.47 | 1243017 |
| 1994-11-18 | 7.46 | 7.46 | 7.36 | 7.36 | 1706571 |
| 1994-11-21 | 7.36 | 7.39 | 7.17 | 7.18 | 613854 |
| 1994-11-22 | 7.18 | 7.18 | 6.85 | 6.85 | 3267324 |
| 1994-11-23 | 6.85 | 7.03 | 6.76 | 7.00 | 2237625 |
| 1994-11-25 | 7.00 | 7.00 | 6.97 | 6.99 | 436545 |
| 1994-11-28 | 7.00 | 7.00 | 6.93 | 7.00 | 912690 |
| 1994-11-29 | 7.00 | 7.04 | 6.97 | 7.03 | 1661562 |
| 1994-11-30 | 7.05 | 7.05 | 7.03 | 7.04 | 775872 |
| 1994-12-01 | 7.04 | 7.04 | 6.93 | 6.96 | 977499 |
| 1994-12-02 | 6.97 | 7.11 | 6.93 | 7.11 | 999999 |
| 1994-12-05 | 7.14 | 7.30 | 7.14 | 7.25 | 1293426 |
| 1994-12-06 | 7.26 | 7.26 | 7.11 | 7.18 | 992799 |
| 1994-12-07 | 7.07 | 7.18 | 7.07 | 7.11 | 1314126 |
| 1994-12-08 | 7.08 | 7.12 | 7.00 | 7.03 | 1790280 |
| 1994-12-09 | 7.01 | 7.10 | 7.00 | 7.10 | 1516653 |
| 1994-12-12 | 7.05 | 7.12 | 7.05 | 7.12 | 585954 |
| 1994-12-13 | 7.14 | 7.24 | 7.11 | 7.19 | 1702071 |
| 1994-12-14 | 7.22 | 7.30 | 7.22 | 7.25 | 793872 |
| 1994-12-15 | 7.25 | 7.33 | 7.25 | 7.32 | 716472 |
| 1994-12-16 | 7.39 | 7.39 | 7.33 | 7.36 | 2373534 |
| 1994-12-19 | 7.36 | 7.42 | 7.32 | 7.35 | 1597653 |
| 1994-12-20 | 7.32 | 7.42 | 7.32 | 7.42 | 1107108 |
| 1994-12-21 | 7.42 | 7.43 | 6.85 | 6.97 | 8105310 |
| 1994-12-22 | 6.97 | 6.97 | 6.90 | 6.92 | 4933386 |
| 1994-12-23 | 6.89 | 6.89 | 6.80 | 6.82 | 1621062 |
| 1994-12-27 | 6.83 | 6.93 | 6.79 | 6.90 | 2152116 |
| 1994-12-28 | 6.90 | 7.00 | 6.90 | 6.97 | 2628261 |
| 1994-12-29 | 7.00 | 7.01 | 6.96 | 6.97 | 1794780 |
| 1994-12-30 | 6.97 | 7.07 | 6.97 | 7.07 | 1157517 |
| 1995-01-03 | 7.05 | 7.05 | 6.96 | 7.04 | 1995498 |
| 1995-01-04 | 7.01 | 7.03 | 6.97 | 7.00 | 707472 |
| 1995-01-05 | 7.00 | 7.03 | 6.92 | 6.99 | 2386134 |
| 1995-01-06 | 6.99 | 7.01 | 6.94 | 7.00 | 1277226 |
| 1995-01-09 | 7.01 | 7.01 | 6.97 | 7.00 | 940590 |
| 1995-01-10 | 7.03 | 7.03 | 6.97 | 6.97 | 2062107 |
| 1995-01-11 | 7.00 | 7.08 | 6.96 | 7.03 | 1915389 |
| 1995-01-12 | 7.05 | 7.25 | 7.05 | 7.24 | 3736269 |
| 1995-01-13 | 7.22 | 7.49 | 7.22 | 7.46 | 4659759 |
| 1995-01-16 | 7.46 | 7.49 | 7.40 | 7.47 | 2137707 |
| 1995-01-17 | 7.44 | 7.47 | 7.37 | 7.47 | 2439243 |
| 1995-01-18 | 7.46 | 7.49 | 7.44 | 7.49 | 1827180 |
| 1995-01-19 | 7.47 | 7.50 | 7.46 | 7.49 | 2222316 |
| 1995-01-20 | 7.49 | 7.49 | 7.43 | 7.44 | 2276325 |
| 1995-01-23 | 7.40 | 7.46 | 7.35 | 7.44 | 2087307 |
| 1995-01-24 | 7.44 | 7.44 | 7.37 | 7.42 | 773172 |
| 1995-01-25 | 7.39 | 7.47 | 7.36 | 7.43 | 1768671 |
| 1995-01-26 | 7.46 | 7.46 | 7.39 | 7.46 | 1123308 |
| 1995-01-27 | 7.47 | 7.61 | 7.44 | 7.55 | 1302426 |
| 1995-01-30 | 7.57 | 7.57 | 7.49 | 7.49 | 814581 |
| 1995-01-31 | 7.49 | 7.51 | 7.46 | 7.51 | 2900988 |
| 1995-02-01 | 7.51 | 7.55 | 7.50 | 7.53 | 3528351 |
| 1995-02-02 | 7.53 | 7.55 | 7.51 | 7.55 | 1782171 |
| 1995-02-03 | 7.55 | 7.67 | 7.55 | 7.61 | 3171915 |
| 1995-02-06 | 7.62 | 7.65 | 7.61 | 7.62 | 1548153 |
| 1995-02-07 | 7.68 | 7.72 | 7.64 | 7.72 | 794772 |
| 1995-02-08 | 7.68 | 7.80 | 7.68 | 7.78 | 1644462 |
| 1995-02-09 | 7.78 | 7.79 | 7.76 | 7.78 | 699363 |
| 1995-02-10 | 7.78 | 7.92 | 7.76 | 7.86 | 2581452 |
| 1995-02-13 | 7.87 | 7.92 | 7.86 | 7.92 | 1657962 |
| 1995-02-14 | 8.05 | 8.30 | 8.01 | 8.26 | 8517546 |
| 1995-02-15 | 8.25 | 8.28 | 8.15 | 8.18 | 6392439 |
| 1995-02-16 | 8.25 | 8.33 | 8.24 | 8.33 | 2447343 |
| 1995-02-17 | 8.33 | 8.40 | 8.32 | 8.35 | 2222316 |
| 1995-02-21 | 8.36 | 8.40 | 8.28 | 8.29 | 2290725 |
| 1995-02-22 | 8.29 | 8.40 | 8.28 | 8.35 | 4470741 |
| 1995-02-23 | 8.37 | 8.37 | 8.32 | 8.37 | 2412234 |
| 1995-02-24 | 8.37 | 8.44 | 8.37 | 8.44 | 2238525 |
| 1995-02-27 | 8.43 | 8.43 | 8.36 | 8.37 | 1700271 |
| 1995-02-28 | 8.37 | 8.42 | 8.37 | 8.42 | 1046799 |
| 1995-03-01 | 8.42 | 8.43 | 8.37 | 8.39 | 1180017 |
| 1995-03-02 | 8.37 | 8.37 | 8.32 | 8.35 | 2524752 |
| 1995-03-03 | 8.36 | 8.37 | 8.35 | 8.37 | 1225917 |
| 1995-03-06 | 8.37 | 8.40 | 8.33 | 8.39 | 562554 |
| 1995-03-07 | 8.32 | 8.32 | 8.17 | 8.21 | 922590 |
| 1995-03-08 | 8.21 | 8.26 | 8.19 | 8.24 | 882981 |
| 1995-03-09 | 8.25 | 8.25 | 8.14 | 8.14 | 908190 |
| 1995-03-10 | 8.11 | 8.29 | 8.11 | 8.28 | 1460844 |
| 1995-03-13 | 8.28 | 8.33 | 8.24 | 8.25 | 1319526 |
| 1995-03-14 | 8.26 | 8.42 | 8.26 | 8.35 | 2215116 |
| 1995-03-15 | 8.33 | 8.36 | 8.30 | 8.35 | 3823578 |
| 1995-03-16 | 8.32 | 8.46 | 8.30 | 8.46 | 2054898 |
| 1995-03-17 | 8.49 | 8.49 | 8.37 | 8.43 | 1558953 |
| 1995-03-20 | 8.44 | 8.44 | 8.39 | 8.42 | 1234917 |
| 1995-03-21 | 8.42 | 8.46 | 8.37 | 8.44 | 1789380 |
| 1995-03-22 | 8.43 | 8.44 | 8.42 | 8.42 | 1745271 |
| 1995-03-23 | 8.40 | 8.42 | 8.33 | 8.33 | 2890188 |
| 1995-03-24 | 8.36 | 8.37 | 8.35 | 8.35 | 1129608 |
| 1995-03-27 | 8.35 | 8.40 | 8.35 | 8.39 | 1594053 |
| 1995-03-28 | 8.39 | 8.39 | 8.35 | 8.36 | 761472 |
| 1995-03-29 | 8.36 | 8.39 | 8.35 | 8.39 | 2969397 |
| 1995-03-30 | 8.39 | 8.39 | 8.33 | 8.37 | 2180016 |
| 1995-03-31 | 8.35 | 8.36 | 8.26 | 8.30 | 1514844 |
| 1995-04-03 | 8.28 | 8.29 | 8.22 | 8.22 | 2330334 |
| 1995-04-04 | 8.25 | 8.26 | 8.19 | 8.22 | 2280825 |
| 1995-04-05 | 8.25 | 8.25 | 8.21 | 8.22 | 1523853 |
| 1995-04-06 | 8.22 | 8.22 | 8.15 | 8.17 | 939690 |
| 1995-04-07 | 8.17 | 8.18 | 8.12 | 8.15 | 1373535 |
| 1995-04-10 | 8.15 | 8.17 | 8.15 | 8.15 | 1255626 |
| 1995-04-11 | 8.18 | 8.18 | 8.07 | 8.07 | 1301526 |
| 1995-04-12 | 8.08 | 8.10 | 8.05 | 8.07 | 1081908 |
| 1995-04-13 | 8.10 | 8.19 | 8.10 | 8.18 | 1999098 |
| 1995-04-17 | 8.21 | 8.21 | 8.08 | 8.08 | 1132308 |
| 1995-04-18 | 8.08 | 8.08 | 7.99 | 8.01 | 1312326 |
| 1995-04-19 | 7.99 | 8.01 | 7.89 | 7.90 | 4751568 |
| 1995-04-20 | 7.89 | 7.90 | 7.60 | 7.61 | 8931591 |
| 1995-04-21 | 7.62 | 7.89 | 7.58 | 7.89 | 6869484 |
| 1995-04-24 | 7.89 | 7.89 | 7.79 | 7.89 | 1573353 |
| 1995-04-25 | 7.87 | 7.96 | 7.82 | 7.92 | 3074706 |
| 1995-04-26 | 7.94 | 8.08 | 7.92 | 8.07 | 1317726 |
| 1995-04-27 | 8.10 | 8.19 | 8.10 | 8.18 | 3192615 |
| 1995-04-28 | 8.21 | 8.21 | 8.04 | 8.07 | 1252026 |
| 1995-05-01 | 8.08 | 8.11 | 7.93 | 7.96 | 2626461 |
| 1995-05-02 | 7.96 | 7.96 | 7.87 | 7.93 | 2436543 |
| 1995-05-03 | 7.96 | 8.15 | 7.96 | 8.03 | 3495951 |
| 1995-05-04 | 8.03 | 8.03 | 7.94 | 7.96 | 2519352 |
| 1995-05-05 | 7.99 | 8.11 | 7.96 | 8.04 | 1470744 |
| 1995-05-08 | 8.07 | 8.12 | 8.03 | 8.07 | 2553552 |
| 1995-05-09 | 8.10 | 8.25 | 8.08 | 8.25 | 2006298 |
| 1995-05-10 | 8.29 | 8.35 | 8.24 | 8.25 | 1359135 |
| 1995-05-11 | 8.25 | 8.25 | 8.22 | 8.24 | 852381 |
| 1995-05-12 | 8.22 | 8.25 | 8.19 | 8.25 | 1338435 |
| 1995-05-15 | 8.26 | 8.42 | 8.26 | 8.42 | 1107108 |
| 1995-05-16 | 8.37 | 8.37 | 8.28 | 8.28 | 1640862 |
| 1995-05-17 | 8.25 | 8.26 | 8.18 | 8.19 | 1252926 |
| 1995-05-18 | 8.18 | 8.18 | 8.11 | 8.11 | 1101708 |
| 1995-05-19 | 8.08 | 8.11 | 8.07 | 8.10 | 1547253 |
| 1995-05-22 | 8.12 | 8.15 | 8.10 | 8.12 | 909090 |
| 1995-05-23 | 8.18 | 8.19 | 8.14 | 8.17 | 2135907 |
| 1995-05-24 | 8.21 | 8.26 | 8.19 | 8.22 | 1801080 |
| 1995-05-25 | 8.25 | 8.29 | 8.19 | 8.28 | 1398735 |
| 1995-05-26 | 8.29 | 8.32 | 8.28 | 8.28 | 1784871 |
| 1995-05-30 | 8.28 | 8.30 | 8.22 | 8.22 | 2032398 |
| 1995-05-31 | 8.25 | 8.33 | 8.21 | 8.30 | 1879389 |
| 1995-06-01 | 8.29 | 8.35 | 8.26 | 8.32 | 1777671 |
| 1995-06-02 | 8.33 | 8.36 | 8.29 | 8.33 | 2424843 |
| 1995-06-05 | 8.33 | 8.35 | 8.30 | 8.33 | 1807380 |
| 1995-06-06 | 8.33 | 8.35 | 8.29 | 8.32 | 2228616 |
| 1995-06-07 | 8.35 | 8.35 | 8.30 | 8.35 | 2572452 |
| 1995-06-08 | 8.50 | 8.54 | 8.32 | 8.33 | 4720068 |
| 1995-06-09 | 8.33 | 8.35 | 8.15 | 8.17 | 1243017 |
| 1995-06-12 | 8.15 | 8.28 | 8.15 | 8.19 | 2217816 |
| 1995-06-13 | 8.24 | 8.37 | 8.22 | 8.36 | 1021599 |
| 1995-06-14 | 8.36 | 8.36 | 8.32 | 8.33 | 835281 |
| 1995-06-15 | 8.32 | 8.39 | 8.32 | 8.36 | 1380735 |
| 1995-06-16 | 8.37 | 8.37 | 8.33 | 8.35 | 2373534 |
| 1995-06-19 | 8.35 | 8.42 | 8.35 | 8.42 | 2044998 |
| 1995-06-20 | 8.44 | 8.46 | 8.40 | 8.43 | 1630062 |
| 1995-06-21 | 8.46 | 8.53 | 8.44 | 8.53 | 2150316 |
| 1995-06-22 | 8.61 | 8.78 | 8.60 | 8.74 | 2906388 |
| 1995-06-23 | 8.68 | 8.68 | 8.64 | 8.65 | 2112507 |
| 1995-06-26 | 8.62 | 8.67 | 8.61 | 8.67 | 1252926 |
| 1995-06-27 | 8.65 | 8.68 | 8.62 | 8.65 | 2069307 |
| 1995-06-28 | 8.67 | 8.72 | 8.64 | 8.67 | 2513952 |
| 1995-06-29 | 8.68 | 8.68 | 8.57 | 8.62 | 1798380 |
| 1995-06-30 | 8.65 | 8.68 | 8.62 | 8.62 | 2109807 |
| 1995-07-03 | 8.65 | 8.68 | 8.64 | 8.67 | 336627 |
| 1995-07-05 | 8.67 | 8.68 | 8.61 | 8.62 | 1103508 |
| 1995-07-06 | 8.67 | 8.79 | 8.64 | 8.79 | 1713771 |
| 1995-07-07 | 8.78 | 8.86 | 8.75 | 8.85 | 1741671 |
| 1995-07-10 | 8.82 | 8.82 | 8.69 | 8.75 | 1921689 |
| 1995-07-11 | 8.75 | 8.78 | 8.69 | 8.75 | 1801980 |
| 1995-07-12 | 8.72 | 8.76 | 8.71 | 8.75 | 810981 |
| 1995-07-13 | 8.72 | 8.76 | 8.67 | 8.67 | 1863180 |
| 1995-07-14 | 8.65 | 8.75 | 8.64 | 8.67 | 1936989 |
| 1995-07-17 | 8.68 | 8.86 | 8.67 | 8.85 | 1920789 |
| 1995-07-18 | 8.92 | 9.03 | 8.90 | 8.94 | 3251124 |
| 1995-07-19 | 9.00 | 9.07 | 8.96 | 8.97 | 3095406 |
| 1995-07-20 | 8.92 | 8.93 | 8.78 | 8.78 | 2378934 |
| 1995-07-21 | 8.78 | 8.80 | 8.75 | 8.78 | 2028798 |
| 1995-07-24 | 8.76 | 8.86 | 8.76 | 8.83 | 1441044 |
| 1995-07-25 | 8.83 | 8.93 | 8.78 | 8.90 | 2136807 |
| 1995-07-26 | 8.90 | 9.00 | 8.83 | 8.99 | 2930688 |
| 1995-07-27 | 8.97 | 9.07 | 8.97 | 9.05 | 1326726 |
| 1995-07-28 | 9.04 | 9.12 | 9.01 | 9.11 | 693063 |
| 1995-07-31 | 9.11 | 9.11 | 8.94 | 8.96 | 1274526 |
| 1995-08-01 | 8.97 | 9.05 | 8.94 | 9.00 | 645363 |
| 1995-08-02 | 9.58 | 10.01 | 9.58 | 9.92 | 11374434 |
| 1995-08-03 | 9.94 | 9.94 | 9.80 | 9.89 | 3252024 |
| 1995-08-04 | 9.86 | 10.00 | 9.83 | 10.00 | 3690369 |
| 1995-08-07 | 10.00 | 10.14 | 10.00 | 10.05 | 3682269 |
| 1995-08-08 | 9.94 | 10.08 | 9.94 | 10.04 | 2892888 |
| 1995-08-09 | 10.08 | 10.08 | 10.03 | 10.05 | 5273622 |
| 1995-08-10 | 10.05 | 10.08 | 9.96 | 9.97 | 2980197 |
| 1995-08-11 | 9.97 | 10.00 | 9.85 | 9.86 | 4054005 |
| 1995-08-14 | 9.83 | 9.94 | 9.80 | 9.92 | 1828980 |
| 1995-08-15 | 9.94 | 9.99 | 9.92 | 9.94 | 2344734 |
| 1995-08-16 | 9.97 | 9.99 | 9.94 | 9.99 | 1414935 |
| 1995-08-17 | 10.00 | 10.08 | 10.00 | 10.07 | 2637261 |
| 1995-08-18 | 10.07 | 10.08 | 10.03 | 10.05 | 2961297 |
| 1995-08-21 | 10.08 | 10.24 | 10.07 | 10.21 | 2980197 |
| 1995-08-22 | 10.24 | 10.25 | 10.19 | 10.22 | 2756070 |
| 1995-08-23 | 10.21 | 10.24 | 10.19 | 10.22 | 2077407 |
| 1995-08-24 | 10.22 | 10.25 | 10.21 | 10.24 | 2161116 |
| 1995-08-25 | 10.26 | 10.40 | 10.26 | 10.39 | 1609362 |
| 1995-08-28 | 10.42 | 10.53 | 10.37 | 10.39 | 2594952 |
| 1995-08-29 | 10.42 | 10.49 | 10.40 | 10.46 | 3258324 |
| 1995-08-30 | 10.47 | 10.61 | 10.46 | 10.60 | 6411339 |
| 1995-08-31 | 10.62 | 10.75 | 10.62 | 10.75 | 4745268 |
| 1995-09-01 | 10.74 | 11.07 | 10.72 | 11.05 | 3588660 |
| 1995-09-05 | 11.11 | 11.12 | 10.99 | 11.07 | 3448242 |
| 1995-09-06 | 11.07 | 11.15 | 11.05 | 11.11 | 4141314 |
| 1995-09-07 | 11.11 | 11.11 | 10.92 | 10.99 | 3808278 |
| 1995-09-08 | 10.92 | 10.93 | 10.83 | 10.83 | 1603953 |
| 1995-09-11 | 10.85 | 10.87 | 10.69 | 10.85 | 2966697 |
| 1995-09-12 | 10.94 | 10.96 | 10.90 | 10.96 | 3102606 |
| 1995-09-13 | 10.92 | 11.04 | 10.92 | 11.04 | 2272725 |
| 1995-09-14 | 11.08 | 11.28 | 11.07 | 11.19 | 3221415 |
| 1995-09-15 | 11.22 | 11.32 | 11.21 | 11.26 | 5275422 |
| 1995-09-18 | 11.28 | 11.35 | 11.22 | 11.28 | 3293424 |
| 1995-09-19 | 11.26 | 11.30 | 11.26 | 11.29 | 1976598 |
| 1995-09-20 | 11.26 | 11.30 | 11.22 | 11.25 | 4936995 |
| 1995-09-21 | 11.25 | 11.25 | 11.00 | 11.08 | 2763270 |
| 1995-09-22 | 10.94 | 11.10 | 10.94 | 11.08 | 2879388 |
| 1995-09-25 | 11.10 | 11.19 | 11.08 | 11.14 | 1914489 |
| 1995-09-26 | 11.17 | 11.18 | 11.11 | 11.14 | 4716468 |
| 1995-09-27 | 11.05 | 11.11 | 11.00 | 11.08 | 2077407 |
| 1995-09-28 | 11.08 | 11.78 | 11.08 | 11.76 | 17006301 |
| 1995-09-29 | 11.72 | 11.72 | 11.57 | 11.57 | 3902787 |
| 1995-10-02 | 11.64 | 12.00 | 11.62 | 11.76 | 10430244 |
| 1995-10-03 | 12.00 | 12.00 | 11.82 | 11.96 | 4291623 |
| 1995-10-04 | 11.93 | 12.00 | 11.83 | 11.87 | 2582352 |
| 1995-10-05 | 11.87 | 11.87 | 11.78 | 11.80 | 1275426 |
| 1995-10-06 | 11.80 | 11.85 | 11.69 | 11.73 | 2194416 |
| 1995-10-09 | 11.39 | 11.54 | 11.39 | 11.42 | 3789378 |
| 1995-10-10 | 11.17 | 11.29 | 11.14 | 11.26 | 5418540 |
| 1995-10-11 | 11.28 | 11.47 | 11.28 | 11.47 | 3426642 |
| 1995-10-12 | 11.47 | 11.47 | 11.22 | 11.37 | 2847879 |
| 1995-10-13 | 11.42 | 11.44 | 11.32 | 11.44 | 5190813 |
| 1995-10-16 | 11.33 | 11.40 | 11.25 | 11.35 | 2521152 |
| 1995-10-17 | 11.33 | 11.35 | 11.29 | 11.29 | 2815479 |
| 1995-10-18 | 11.29 | 11.35 | 11.08 | 11.11 | 3334833 |
| 1995-10-19 | 11.00 | 11.11 | 11.00 | 11.08 | 3982896 |
| 1995-10-20 | 11.11 | 11.39 | 11.11 | 11.21 | 3706569 |
| 1995-10-23 | 11.26 | 11.26 | 11.11 | 11.15 | 2252025 |
| 1995-10-24 | 11.12 | 11.17 | 10.85 | 10.86 | 2009898 |
| 1995-10-25 | 10.92 | 10.93 | 10.58 | 10.68 | 2672361 |
| 1995-10-26 | 10.68 | 10.68 | 10.60 | 10.67 | 2648961 |
| 1995-10-27 | 10.67 | 10.94 | 10.67 | 10.86 | 4117005 |
| 1995-10-30 | 11.05 | 11.05 | 10.77 | 11.01 | 2761470 |
| 1995-10-31 | 11.00 | 11.03 | 10.83 | 11.01 | 3143115 |
| 1995-11-01 | 11.53 | 11.64 | 11.42 | 11.62 | 10761471 |
| 1995-11-02 | 11.61 | 11.72 | 11.55 | 11.68 | 2512152 |
| 1995-11-03 | 11.68 | 11.86 | 11.68 | 11.86 | 2964897 |
| 1995-11-06 | 11.86 | 11.86 | 11.67 | 11.79 | 1304226 |
| 1995-11-07 | 11.79 | 11.79 | 11.61 | 11.76 | 3062106 |
| 1995-11-08 | 11.76 | 11.78 | 11.68 | 11.75 | 2222316 |
| 1995-11-09 | 11.79 | 11.79 | 11.55 | 11.55 | 3959496 |
| 1995-11-10 | 11.44 | 11.73 | 11.42 | 11.65 | 2401434 |
| 1995-11-13 | 11.65 | 11.65 | 11.53 | 11.55 | 1467144 |
| 1995-11-14 | 11.53 | 11.62 | 11.47 | 11.60 | 1529253 |
| 1995-11-15 | 11.62 | 11.62 | 11.36 | 11.43 | 1637262 |
| 1995-11-16 | 11.46 | 11.64 | 11.36 | 11.50 | 2253825 |
| 1995-11-17 | 11.51 | 11.53 | 11.44 | 11.47 | 1403235 |
| 1995-11-20 | 11.44 | 11.44 | 11.28 | 11.33 | 2470743 |
| 1995-11-21 | 11.33 | 11.60 | 11.30 | 11.58 | 3012597 |
| 1995-11-22 | 11.60 | 11.76 | 11.55 | 11.76 | 1834380 |
| 1995-11-24 | 11.67 | 11.75 | 11.67 | 11.68 | 281727 |
| 1995-11-27 | 11.69 | 11.79 | 11.69 | 11.76 | 1845180 |
| 1995-11-28 | 11.76 | 11.87 | 11.75 | 11.85 | 2324025 |
| 1995-11-29 | 12.78 | 12.78 | 12.21 | 12.30 | 5661567 |
| 1995-11-30 | 12.30 | 12.32 | 12.21 | 12.22 | 5213322 |
| 1995-12-01 | 12.21 | 12.33 | 12.17 | 12.17 | 1678662 |
| 1995-12-04 | 12.18 | 12.28 | 12.14 | 12.22 | 3645360 |
| 1995-12-05 | 12.22 | 12.44 | 12.17 | 12.36 | 4539150 |
| 1995-12-06 | 12.39 | 12.60 | 12.39 | 12.44 | 2474343 |
| 1995-12-07 | 12.47 | 12.47 | 12.26 | 12.38 | 2238525 |
| 1995-12-08 | 12.28 | 12.39 | 12.14 | 12.32 | 1655262 |
| 1995-12-11 | 12.19 | 12.23 | 12.17 | 12.19 | 2871288 |
| 1995-12-12 | 12.19 | 12.21 | 11.97 | 12.00 | 6909084 |
| 1995-12-13 | 12.00 | 12.00 | 11.82 | 11.86 | 2028798 |
| 1995-12-14 | 11.82 | 11.82 | 11.67 | 11.75 | 1633662 |
| 1995-12-15 | 11.94 | 12.00 | 11.85 | 12.00 | 4431141 |
| 1995-12-18 | 11.97 | 12.00 | 11.82 | 11.83 | 2050398 |
| 1995-12-19 | 11.67 | 11.78 | 11.58 | 11.78 | 2705670 |
| 1995-12-20 | 11.78 | 11.78 | 11.67 | 11.76 | 2369934 |
| 1995-12-21 | 11.76 | 11.83 | 11.71 | 11.73 | 2198016 |
| 1995-12-22 | 11.71 | 11.76 | 11.71 | 11.75 | 1640862 |
| 1995-12-26 | 11.72 | 11.76 | 11.71 | 11.75 | 1185417 |
| 1995-12-27 | 11.79 | 11.83 | 11.55 | 11.57 | 5934294 |
| 1995-12-28 | 11.58 | 11.60 | 11.44 | 11.51 | 1748871 |
| 1995-12-29 | 11.50 | 11.72 | 11.47 | 11.47 | 4661559 |
| 1996-01-02 | 11.47 | 11.79 | 11.47 | 11.79 | 2850579 |
| 1996-01-03 | 11.82 | 12.21 | 11.72 | 11.90 | 6072003 |
| 1996-01-04 | 12.00 | 12.04 | 11.86 | 11.90 | 2846979 |
| 1996-01-05 | 11.89 | 11.90 | 11.75 | 11.85 | 3740769 |
| 1996-01-08 | 11.89 | 11.92 | 11.86 | 11.92 | 350136 |
| 1996-01-09 | 11.89 | 11.92 | 11.83 | 11.85 | 3540951 |
| 1996-01-10 | 11.78 | 11.80 | 11.60 | 11.64 | 2615661 |
| 1996-01-11 | 11.64 | 11.78 | 11.60 | 11.78 | 2325834 |
| 1996-01-12 | 12.00 | 12.17 | 11.90 | 12.17 | 4338432 |
| 1996-01-15 | 12.17 | 12.37 | 12.17 | 12.37 | 3548151 |
| 1996-01-16 | 12.39 | 12.53 | 12.37 | 12.53 | 2352834 |
| 1996-01-17 | 12.53 | 12.86 | 12.51 | 12.76 | 3204315 |
| 1996-01-18 | 13.22 | 13.26 | 13.05 | 13.25 | 4905486 |
| 1996-01-19 | 13.19 | 13.21 | 12.96 | 12.97 | 6118812 |
| 1996-01-22 | 12.92 | 13.00 | 12.79 | 12.80 | 1884789 |
| 1996-01-23 | 12.83 | 13.00 | 12.80 | 13.00 | 1306926 |
| 1996-01-24 | 12.96 | 13.17 | 12.96 | 13.00 | 1533753 |
| 1996-01-25 | 13.01 | 13.10 | 12.87 | 12.89 | 1657062 |
| 1996-01-26 | 12.89 | 12.89 | 12.68 | 12.76 | 1591353 |
| 1996-01-29 | 12.76 | 13.04 | 12.76 | 13.04 | 1748871 |
| 1996-01-30 | 13.01 | 13.15 | 12.97 | 13.11 | 1366335 |
| 1996-01-31 | 13.11 | 13.19 | 13.03 | 13.18 | 3182715 |
| 1996-02-01 | 13.17 | 13.17 | 12.86 | 12.87 | 2631861 |
| 1996-02-02 | 12.87 | 12.92 | 12.58 | 12.64 | 2128707 |
| 1996-02-05 | 12.67 | 12.71 | 12.55 | 12.67 | 1015299 |
| 1996-02-06 | 12.68 | 13.00 | 12.64 | 12.92 | 3152115 |
| 1996-02-07 | 12.93 | 13.04 | 12.93 | 13.04 | 1843380 |
| 1996-02-08 | 13.22 | 13.61 | 13.22 | 13.33 | 4936095 |
| 1996-02-09 | 13.30 | 13.32 | 13.05 | 13.18 | 2763270 |
| 1996-02-12 | 13.12 | 13.39 | 13.12 | 13.18 | 4568850 |
| 1996-02-13 | 13.25 | 13.61 | 13.25 | 13.51 | 4640859 |
| 1996-02-14 | 13.83 | 13.83 | 13.30 | 13.33 | 4342932 |
| 1996-02-15 | 13.22 | 13.46 | 13.22 | 13.23 | 3644460 |
| 1996-02-16 | 13.22 | 13.30 | 13.04 | 13.07 | 3992796 |
| 1996-02-20 | 12.79 | 13.01 | 12.79 | 13.01 | 3198915 |
| 1996-02-21 | 13.01 | 13.21 | 13.01 | 13.12 | 2203416 |
| 1996-02-22 | 13.17 | 13.43 | 13.17 | 13.32 | 2934288 |
| 1996-02-23 | 13.44 | 13.46 | 13.23 | 13.36 | 4371732 |
| 1996-02-26 | 13.33 | 13.37 | 13.15 | 13.35 | 1698471 |
| 1996-02-27 | 13.40 | 13.42 | 13.17 | 13.17 | 2549952 |
| 1996-02-28 | 13.25 | 13.50 | 13.25 | 13.32 | 2635461 |
| 1996-02-29 | 13.21 | 13.29 | 13.14 | 13.17 | 2622861 |
| 1996-03-01 | 13.19 | 13.36 | 13.11 | 13.36 | 966690 |
| 1996-03-04 | 13.32 | 13.55 | 13.30 | 13.44 | 1737171 |
| 1996-03-05 | 13.53 | 13.68 | 13.46 | 13.67 | 1449144 |
| 1996-03-06 | 13.67 | 13.94 | 13.65 | 13.85 | 2121507 |
| 1996-03-07 | 13.80 | 13.82 | 13.55 | 13.72 | 1169217 |
| 1996-03-08 | 13.60 | 13.60 | 12.62 | 12.86 | 4040505 |
| 1996-03-11 | 12.76 | 13.00 | 12.65 | 12.89 | 3705669 |
| 1996-03-12 | 12.80 | 12.83 | 12.44 | 12.80 | 2735370 |
| 1996-03-13 | 12.83 | 13.08 | 12.79 | 13.00 | 2788479 |
| 1996-03-14 | 13.00 | 13.18 | 13.00 | 13.14 | 1639062 |
| 1996-03-15 | 13.17 | 13.17 | 12.96 | 13.08 | 2343834 |
| 1996-03-18 | 13.08 | 13.21 | 13.05 | 13.11 | 1693962 |
| 1996-03-19 | 13.11 | 13.11 | 13.01 | 13.11 | 1853280 |
| 1996-03-20 | 13.14 | 13.14 | 12.90 | 13.00 | 1161117 |
| 1996-03-21 | 13.03 | 13.08 | 12.89 | 12.96 | 1162017 |
| 1996-03-22 | 12.96 | 13.18 | 12.93 | 13.11 | 1609362 |
| 1996-03-25 | 13.11 | 13.12 | 12.78 | 12.78 | 1743471 |
| 1996-03-26 | 12.79 | 12.87 | 12.78 | 12.79 | 3045906 |
| 1996-03-27 | 12.86 | 12.87 | 12.75 | 12.78 | 1309626 |
| 1996-03-28 | 12.78 | 12.92 | 12.68 | 12.76 | 1706571 |
| 1996-03-29 | 12.79 | 12.83 | 12.68 | 12.69 | 1256526 |
| 1996-04-01 | 12.83 | 12.87 | 12.75 | 12.82 | 1635462 |
| 1996-04-02 | 12.82 | 12.90 | 12.71 | 12.86 | 1819980 |
| 1996-04-03 | 12.86 | 12.86 | 12.64 | 12.67 | 2744370 |
| 1996-04-04 | 12.64 | 12.69 | 12.26 | 12.33 | 5281722 |
| 1996-04-08 | 11.94 | 12.07 | 11.80 | 11.97 | 5092704 |
| 1996-04-09 | 12.05 | 12.17 | 11.90 | 12.00 | 4789377 |
| 1996-04-10 | 11.67 | 11.75 | 11.51 | 11.58 | 4424841 |
| 1996-04-11 | 11.58 | 11.62 | 11.19 | 11.32 | 8187219 |
| 1996-04-12 | 11.53 | 11.61 | 11.47 | 11.58 | 8252919 |
| 1996-04-15 | 11.61 | 11.61 | 11.44 | 11.53 | 2819079 |
| 1996-04-16 | 11.55 | 11.57 | 11.42 | 11.44 | 3207015 |
| 1996-04-17 | 11.39 | 11.54 | 11.39 | 11.46 | 1712871 |
| 1996-04-18 | 11.48 | 11.58 | 11.46 | 11.54 | 2178216 |
| 1996-04-19 | 11.57 | 11.58 | 11.51 | 11.55 | 2682261 |
| 1996-04-22 | 11.58 | 11.71 | 11.48 | 11.61 | 3008997 |
| 1996-04-23 | 11.64 | 12.00 | 11.64 | 11.97 | 3401433 |
| 1996-04-24 | 12.00 | 12.51 | 11.98 | 12.46 | 4181814 |
| 1996-04-25 | 12.42 | 12.43 | 12.10 | 12.17 | 3046806 |
| 1996-04-26 | 12.25 | 12.32 | 12.18 | 12.22 | 2063007 |
| 1996-04-29 | 12.18 | 12.18 | 12.04 | 12.10 | 951390 |
| 1996-04-30 | 12.12 | 12.60 | 12.11 | 12.60 | 1875789 |
| 1996-05-01 | 12.50 | 12.62 | 12.39 | 12.39 | 3996396 |
| 1996-05-02 | 12.05 | 12.10 | 11.53 | 11.55 | 7215120 |
| 1996-05-03 | 11.89 | 11.98 | 11.67 | 11.67 | 16489647 |
| 1996-05-06 | 11.78 | 11.78 | 11.61 | 11.67 | 4486050 |
| 1996-05-07 | 11.68 | 11.72 | 11.65 | 11.68 | 3675969 |
| 1996-05-08 | 11.68 | 12.00 | 11.64 | 11.89 | 4008096 |
| 1996-05-09 | 11.90 | 12.11 | 11.89 | 12.11 | 2338434 |
| 1996-05-10 | 12.33 | 12.62 | 12.23 | 12.40 | 2791179 |
| 1996-05-13 | 12.40 | 12.55 | 12.25 | 12.53 | 1716471 |
| 1996-05-14 | 12.64 | 12.72 | 12.57 | 12.61 | 2957697 |
| 1996-05-15 | 12.58 | 12.76 | 12.58 | 12.72 | 2201616 |
| 1996-05-16 | 12.62 | 12.65 | 12.44 | 12.46 | 3960396 |
| 1996-05-17 | 12.50 | 12.67 | 12.48 | 12.55 | 5241222 |
| 1996-05-20 | 12.64 | 12.69 | 12.60 | 12.65 | 2294325 |
| 1996-05-21 | 12.65 | 12.72 | 12.64 | 12.72 | 1806480 |
| 1996-05-22 | 12.69 | 12.76 | 12.62 | 12.76 | 2166516 |
| 1996-05-23 | 12.76 | 12.83 | 12.61 | 12.69 | 1998198 |
| 1996-05-24 | 12.71 | 12.89 | 12.65 | 12.87 | 1003599 |
| 1996-05-28 | 12.82 | 12.89 | 12.72 | 12.86 | 1190817 |
| 1996-05-29 | 12.86 | 12.86 | 12.60 | 12.61 | 1338435 |
| 1996-05-30 | 12.58 | 12.80 | 12.53 | 12.71 | 1172817 |
| 1996-05-31 | 12.68 | 12.85 | 12.55 | 12.76 | 1135008 |
| 1996-06-03 | 12.75 | 12.83 | 12.65 | 12.65 | 1044999 |
| 1996-06-04 | 12.65 | 12.78 | 12.62 | 12.62 | 1997298 |
| 1996-06-05 | 12.68 | 12.69 | 12.61 | 12.65 | 2176416 |
| 1996-06-06 | 12.71 | 12.72 | 12.61 | 12.62 | 1800180 |
| 1996-06-07 | 12.22 | 12.39 | 12.19 | 12.35 | 2822679 |
| 1996-06-10 | 12.42 | 12.43 | 12.28 | 12.28 | 1008999 |
| 1996-06-11 | 12.32 | 12.48 | 12.26 | 12.28 | 782172 |
| 1996-06-12 | 12.33 | 12.47 | 12.26 | 12.28 | 806481 |
| 1996-06-13 | 12.25 | 12.32 | 12.21 | 12.26 | 1115208 |
| 1996-06-14 | 12.37 | 12.37 | 12.25 | 12.33 | 1305126 |
| 1996-06-17 | 12.39 | 12.48 | 12.35 | 12.46 | 1286226 |
| 1996-06-18 | 12.47 | 12.54 | 12.46 | 12.46 | 1214217 |
| 1996-06-19 | 12.44 | 12.50 | 12.43 | 12.43 | 1325826 |
| 1996-06-20 | 12.44 | 12.51 | 12.39 | 12.50 | 2516652 |
| 1996-06-21 | 12.48 | 12.64 | 12.44 | 12.64 | 2519352 |
| 1996-06-24 | 12.64 | 12.96 | 12.64 | 12.96 | 3401433 |
| 1996-06-25 | 12.96 | 13.01 | 12.64 | 12.76 | 1548153 |
| 1996-06-26 | 12.69 | 12.85 | 12.69 | 12.82 | 1936989 |
| 1996-06-27 | 12.78 | 12.97 | 12.78 | 12.86 | 1705671 |
| 1996-06-28 | 12.78 | 13.10 | 12.78 | 13.10 | 1466244 |
| 1996-07-01 | 13.11 | 13.17 | 12.89 | 13.17 | 1073808 |
| 1996-07-02 | 13.23 | 13.23 | 13.11 | 13.17 | 1003599 |
| 1996-07-03 | 13.17 | 13.25 | 13.11 | 13.23 | 1271826 |
| 1996-07-05 | 13.11 | 13.11 | 12.67 | 12.68 | 785772 |
| 1996-07-08 | 12.68 | 12.80 | 12.47 | 12.50 | 1282626 |
| 1996-07-09 | 12.58 | 12.69 | 12.47 | 12.47 | 1982898 |
| 1996-07-10 | 12.47 | 12.47 | 12.29 | 12.40 | 3529251 |
| 1996-07-11 | 12.22 | 12.23 | 11.89 | 12.07 | 7699365 |
| 1996-07-12 | 12.07 | 12.25 | 12.04 | 12.25 | 2468043 |
| 1996-07-15 | 12.22 | 12.25 | 12.00 | 12.00 | 1715571 |
| 1996-07-16 | 12.00 | 12.11 | 11.78 | 12.00 | 2536452 |
| 1996-07-17 | 12.10 | 12.19 | 12.05 | 12.11 | 1469844 |
| 1996-07-18 | 12.18 | 12.39 | 12.12 | 12.35 | 1322226 |
| 1996-07-19 | 12.36 | 12.36 | 12.11 | 12.35 | 2113407 |
| 1996-07-22 | 12.28 | 12.28 | 12.01 | 12.10 | 1147608 |
| 1996-07-23 | 12.15 | 12.19 | 11.85 | 11.87 | 1653462 |
| 1996-07-24 | 11.87 | 12.08 | 11.83 | 11.98 | 1394235 |
| 1996-07-25 | 12.00 | 12.05 | 11.92 | 11.98 | 1771371 |
| 1996-07-26 | 11.94 | 11.94 | 11.73 | 11.89 | 1839780 |
| 1996-07-29 | 11.93 | 11.94 | 11.72 | 11.72 | 1571553 |
| 1996-07-30 | 11.78 | 11.93 | 11.75 | 11.80 | 1562553 |
| 1996-07-31 | 11.79 | 12.05 | 11.79 | 11.83 | 2795679 |
| 1996-08-01 | 11.92 | 12.01 | 11.87 | 12.01 | 1495944 |
| 1996-08-02 | 12.12 | 12.22 | 12.11 | 12.21 | 1549953 |
| 1996-08-05 | 12.22 | 12.23 | 12.14 | 12.21 | 1412235 |
| 1996-08-06 | 12.25 | 12.32 | 12.22 | 12.25 | 2433843 |
| 1996-08-07 | 12.39 | 12.64 | 12.37 | 12.53 | 2815479 |
| 1996-08-08 | 12.61 | 12.72 | 12.60 | 12.68 | 1334826 |
| 1996-08-09 | 12.67 | 12.90 | 12.67 | 12.82 | 1565253 |
| 1996-08-12 | 12.75 | 12.98 | 12.75 | 12.92 | 1714671 |
| 1996-08-13 | 12.92 | 12.92 | 12.75 | 12.76 | 1160217 |
| 1996-08-14 | 12.86 | 13.11 | 12.79 | 12.98 | 2047698 |
| 1996-08-15 | 12.90 | 13.23 | 12.90 | 13.11 | 1372635 |
| 1996-08-16 | 13.19 | 13.36 | 13.19 | 13.32 | 1874880 |
| 1996-08-19 | 13.29 | 13.37 | 13.29 | 13.35 | 2512152 |
| 1996-08-20 | 13.44 | 13.44 | 13.33 | 13.37 | 1223217 |
| 1996-08-21 | 13.32 | 13.35 | 13.25 | 13.33 | 1852380 |
| 1996-08-22 | 13.35 | 13.39 | 13.28 | 13.37 | 638163 |
| 1996-08-23 | 13.37 | 13.37 | 13.11 | 13.18 | 2135007 |
| 1996-08-26 | 13.15 | 13.15 | 12.94 | 13.01 | 1819080 |
| 1996-08-27 | 13.04 | 13.10 | 13.01 | 13.08 | 1906389 |
| 1996-08-28 | 13.05 | 13.17 | 13.05 | 13.08 | 1827180 |
| 1996-08-29 | 13.05 | 13.05 | 12.71 | 12.76 | 3625560 |
| 1996-08-30 | 12.76 | 12.96 | 12.71 | 12.90 | 1829880 |
| 1996-09-03 | 12.71 | 12.78 | 12.65 | 12.75 | 2602161 |
| 1996-09-04 | 12.75 | 12.75 | 12.64 | 12.65 | 1713771 |
| 1996-09-05 | 12.61 | 12.72 | 12.61 | 12.69 | 1135008 |
| 1996-09-06 | 12.64 | 13.00 | 12.64 | 12.83 | 698463 |
| 1996-09-09 | 12.85 | 13.12 | 12.85 | 13.12 | 1017999 |
| 1996-09-10 | 13.10 | 13.14 | 13.01 | 13.14 | 1474344 |
| 1996-09-11 | 13.14 | 13.30 | 13.12 | 13.17 | 1405935 |
| 1996-09-12 | 13.18 | 13.33 | 13.17 | 13.17 | 1223217 |
| 1996-09-13 | 13.26 | 13.39 | 13.26 | 13.39 | 1245726 |
| 1996-09-16 | 13.39 | 13.53 | 13.39 | 13.53 | 1088208 |
| 1996-09-17 | 13.53 | 13.53 | 13.19 | 13.22 | 1138608 |
| 1996-09-18 | 13.22 | 13.23 | 13.12 | 13.18 | 985599 |
| 1996-09-19 | 13.15 | 13.15 | 13.05 | 13.07 | 1601253 |
| 1996-09-20 | 13.22 | 13.44 | 13.19 | 13.44 | 1858680 |
| 1996-09-23 | 13.30 | 13.30 | 13.22 | 13.29 | 974790 |
| 1996-09-24 | 13.32 | 13.33 | 13.14 | 13.19 | 2194416 |
| 1996-09-25 | 13.22 | 13.22 | 12.98 | 13.04 | 1515753 |
| 1996-09-26 | 13.12 | 13.30 | 13.05 | 13.23 | 916290 |
| 1996-09-27 | 13.22 | 13.37 | 13.18 | 13.37 | 967590 |
| 1996-09-30 | 13.37 | 13.60 | 13.32 | 13.32 | 1358235 |
| 1996-10-01 | 13.32 | 13.47 | 13.28 | 13.47 | 665163 |
| 1996-10-02 | 13.61 | 13.68 | 13.57 | 13.61 | 1112508 |
| 1996-10-03 | 13.61 | 13.73 | 13.60 | 13.69 | 1599453 |
| 1996-10-04 | 13.83 | 14.18 | 13.83 | 14.00 | 2801079 |
| 1996-10-07 | 14.03 | 14.10 | 13.92 | 14.08 | 855981 |
| 1996-10-08 | 14.11 | 14.14 | 14.01 | 14.04 | 730872 |
| 1996-10-09 | 14.10 | 14.10 | 13.83 | 13.87 | 1558953 |
| 1996-10-10 | 13.87 | 14.00 | 13.75 | 13.94 | 623763 |
| 1996-10-11 | 13.92 | 14.01 | 13.76 | 13.85 | 870381 |
| 1996-10-14 | 13.92 | 13.97 | 13.83 | 13.90 | 673263 |
| 1996-10-15 | 13.90 | 13.90 | 13.71 | 13.72 | 927090 |
| 1996-10-16 | 13.83 | 13.89 | 13.55 | 13.82 | 1108008 |
| 1996-10-17 | 13.87 | 14.01 | 13.80 | 13.85 | 1580553 |
| 1996-10-18 | 13.87 | 14.17 | 13.87 | 14.17 | 2275425 |
| 1996-10-21 | 14.17 | 14.18 | 14.07 | 14.17 | 434736 |
| 1996-10-22 | 14.17 | 14.17 | 13.93 | 13.93 | 502245 |
| 1996-10-23 | 13.86 | 14.11 | 13.72 | 14.10 | 514845 |
| 1996-10-24 | 14.07 | 14.07 | 13.89 | 13.89 | 683163 |
| 1996-10-25 | 13.82 | 14.18 | 13.79 | 14.11 | 970290 |
| 1996-10-28 | 14.18 | 14.23 | 14.00 | 14.04 | 1132308 |
| 1996-10-29 | 14.07 | 14.19 | 13.97 | 14.14 | 520245 |
| 1996-10-30 | 14.17 | 14.23 | 14.01 | 14.17 | 1082808 |
| 1996-10-31 | 14.26 | 14.58 | 14.26 | 14.50 | 2630061 |
| 1996-11-01 | 14.51 | 14.65 | 14.50 | 14.60 | 1638162 |
| 1996-11-04 | 14.60 | 14.60 | 14.51 | 14.57 | 1078308 |
| 1996-11-05 | 14.57 | 14.75 | 14.57 | 14.73 | 1739871 |
| 1996-11-06 | 14.75 | 15.15 | 14.73 | 15.15 | 1812780 |
| 1996-11-07 | 15.00 | 15.11 | 14.94 | 14.98 | 1429344 |
| 1996-11-08 | 14.94 | 15.18 | 14.86 | 15.11 | 1357335 |
| 1996-11-11 | 15.15 | 15.25 | 15.12 | 15.12 | 618363 |
| 1996-11-12 | 15.12 | 15.23 | 15.00 | 15.14 | 1610262 |
| 1996-11-13 | 15.08 | 15.29 | 15.00 | 15.14 | 1315026 |
| 1996-11-14 | 15.05 | 15.28 | 15.00 | 15.18 | 1235817 |
| 1996-11-15 | 15.17 | 15.35 | 15.05 | 15.25 | 1999998 |
| 1996-11-18 | 15.17 | 15.67 | 15.15 | 15.48 | 921690 |
| 1996-11-19 | 15.42 | 15.44 | 15.23 | 15.29 | 1732671 |
| 1996-11-20 | 15.39 | 15.40 | 15.19 | 15.36 | 1725471 |
| 1996-11-21 | 15.43 | 15.54 | 15.36 | 15.48 | 1099908 |
| 1996-11-22 | 15.48 | 15.54 | 15.40 | 15.42 | 968490 |
| 1996-11-25 | 15.42 | 15.69 | 15.40 | 15.65 | 1708371 |
| 1996-11-26 | 15.68 | 15.93 | 15.50 | 15.55 | 1433844 |
| 1996-11-27 | 15.51 | 15.67 | 15.46 | 15.58 | 1355535 |
| 1996-11-29 | 15.55 | 15.73 | 15.55 | 15.71 | 359136 |
| 1996-12-02 | 15.72 | 15.72 | 15.46 | 15.55 | 1575153 |
| 1996-12-03 | 15.58 | 15.65 | 15.30 | 15.32 | 2381634 |
| 1996-12-04 | 15.23 | 15.29 | 15.03 | 15.19 | 2305125 |
| 1996-12-05 | 15.21 | 15.33 | 15.21 | 15.28 | 1927089 |
| 1996-12-06 | 15.17 | 15.29 | 15.05 | 15.25 | 2329434 |
| 1996-12-09 | 15.33 | 15.39 | 15.29 | 15.33 | 2523852 |
| 1996-12-10 | 15.32 | 15.47 | 15.22 | 15.23 | 981099 |
| 1996-12-11 | 15.15 | 15.15 | 14.93 | 15.10 | 1158417 |
| 1996-12-12 | 15.05 | 15.15 | 14.93 | 14.93 | 1700271 |
| 1996-12-13 | 14.86 | 14.97 | 14.72 | 14.83 | 1717371 |
| 1996-12-16 | 14.89 | 15.00 | 14.83 | 14.83 | 1758771 |
| 1996-12-17 | 14.64 | 14.75 | 14.53 | 14.68 | 3414042 |
| 1996-12-18 | 14.72 | 14.83 | 14.69 | 14.83 | 3207915 |
| 1996-12-19 | 14.97 | 15.07 | 14.90 | 15.05 | 1604853 |
| 1996-12-20 | 15.17 | 15.46 | 15.04 | 15.28 | 4527450 |
| 1996-12-23 | 15.30 | 15.37 | 15.21 | 15.28 | 1074708 |
| 1996-12-24 | 15.29 | 15.32 | 15.23 | 15.28 | 585954 |
| 1996-12-26 | 15.30 | 15.44 | 15.30 | 15.39 | 1171917 |
| 1996-12-27 | 15.36 | 15.48 | 15.32 | 15.44 | 1045899 |
| 1996-12-30 | 15.53 | 15.53 | 15.32 | 15.32 | 1711971 |
| 1996-12-31 | 15.36 | 15.44 | 15.15 | 15.18 | 1374435 |
| 1997-01-02 | 15.19 | 15.21 | 14.90 | 15.03 | 2172816 |
| 1997-01-03 | 15.14 | 15.32 | 15.05 | 15.05 | 2514852 |
| 1997-01-06 | 15.10 | 15.33 | 15.08 | 15.33 | 2684961 |
| 1997-01-07 | 15.33 | 15.44 | 15.22 | 15.43 | 1691262 |
| 1997-01-08 | 15.54 | 15.71 | 15.54 | 15.69 | 3090006 |
| 1997-01-09 | 15.69 | 16.55 | 15.69 | 16.39 | 3207915 |
| 1997-01-10 | 16.05 | 16.21 | 15.80 | 15.87 | 3933387 |
| 1997-01-13 | 15.93 | 16.03 | 15.86 | 15.97 | 1697571 |
| 1997-01-14 | 16.00 | 16.18 | 15.97 | 16.01 | 3184515 |
| 1997-01-15 | 15.97 | 16.21 | 15.97 | 16.18 | 1330326 |
| 1997-01-16 | 16.18 | 16.37 | 16.04 | 16.33 | 2644461 |
| 1997-01-17 | 16.33 | 16.51 | 16.32 | 16.50 | 3198915 |
| 1997-01-20 | 16.51 | 16.65 | 16.51 | 16.55 | 984699 |
| 1997-01-21 | 16.53 | 16.76 | 16.53 | 16.67 | 1618362 |
| 1997-01-22 | 16.67 | 16.86 | 16.57 | 16.85 | 2194416 |
| 1997-01-23 | 17.33 | 17.61 | 17.00 | 17.00 | 3998196 |
| 1997-01-24 | 16.97 | 17.08 | 16.64 | 16.64 | 2515752 |
| 1997-01-27 | 16.50 | 16.57 | 16.40 | 16.42 | 2445543 |
| 1997-01-28 | 16.64 | 16.67 | 16.50 | 16.50 | 1766871 |
| 1997-01-29 | 16.53 | 16.65 | 16.46 | 16.65 | 1194417 |
| 1997-01-30 | 16.71 | 16.91 | 16.67 | 16.67 | 1325826 |
| 1997-01-31 | 16.71 | 17.03 | 16.71 | 16.85 | 1173717 |
| 1997-02-03 | 16.87 | 17.05 | 16.82 | 17.05 | 1924389 |
| 1997-02-04 | 17.04 | 17.10 | 16.90 | 17.04 | 1083708 |
| 1997-02-05 | 17.16 | 17.18 | 16.80 | 16.97 | 2036898 |
| 1997-02-06 | 16.89 | 16.89 | 16.67 | 16.71 | 1120608 |
| 1997-02-07 | 16.78 | 17.23 | 16.78 | 17.22 | 2048598 |
| 1997-02-10 | 17.28 | 17.48 | 17.23 | 17.41 | 1687662 |
| 1997-02-11 | 17.51 | 17.51 | 17.26 | 17.40 | 2084607 |
| 1997-02-12 | 17.40 | 17.55 | 17.39 | 17.50 | 1457244 |
| 1997-02-13 | 17.53 | 17.83 | 17.46 | 17.73 | 1160217 |
| 1997-02-14 | 17.80 | 17.96 | 17.75 | 17.93 | 1393335 |
| 1997-02-18 | 17.96 | 17.96 | 17.75 | 17.89 | 929790 |
| 1997-02-19 | 17.90 | 17.91 | 17.78 | 17.79 | 1266426 |
| 1997-02-20 | 17.78 | 17.86 | 17.61 | 17.62 | 1494144 |
| 1997-02-21 | 17.62 | 17.76 | 17.57 | 17.68 | 1605762 |
| 1997-02-24 | 17.62 | 17.62 | 17.32 | 17.48 | 2044098 |
| 1997-02-25 | 17.60 | 17.60 | 17.33 | 17.40 | 1778571 |
| 1997-02-26 | 17.41 | 17.50 | 17.10 | 17.22 | 864081 |
| 1997-02-27 | 17.21 | 17.29 | 16.96 | 16.96 | 1183617 |
| 1997-02-28 | 17.05 | 17.28 | 16.97 | 16.98 | 2423043 |
| 1997-03-03 | 16.90 | 16.98 | 16.85 | 16.98 | 1485144 |
| 1997-03-04 | 16.96 | 17.15 | 16.96 | 17.03 | 1569753 |
| 1997-03-05 | 16.98 | 17.03 | 16.73 | 16.85 | 3109806 |
| 1997-03-06 | 16.67 | 16.78 | 16.44 | 16.71 | 6777675 |
| 1997-03-07 | 16.73 | 17.40 | 16.73 | 17.28 | 2070207 |
| 1997-03-10 | 17.29 | 17.58 | 17.21 | 17.58 | 1820880 |
| 1997-03-11 | 17.54 | 17.78 | 17.44 | 17.71 | 2547252 |
| 1997-03-12 | 17.71 | 17.76 | 17.51 | 17.53 | 1677762 |
| 1997-03-13 | 17.46 | 17.46 | 17.15 | 17.15 | 2175516 |
| 1997-03-14 | 17.28 | 17.44 | 17.25 | 17.36 | 1351035 |
| 1997-03-17 | 17.36 | 17.44 | 17.12 | 17.25 | 1441944 |
| 1997-03-18 | 17.28 | 17.33 | 17.14 | 17.25 | 1257426 |
| 1997-03-19 | 17.16 | 17.29 | 17.00 | 17.08 | 1446444 |
| 1997-03-20 | 17.10 | 17.12 | 16.91 | 16.96 | 1990998 |
| 1997-03-21 | 16.97 | 17.03 | 16.94 | 16.94 | 2950488 |
| 1997-03-24 | 17.01 | 17.19 | 16.89 | 17.19 | 3486942 |
| 1997-03-25 | 17.22 | 17.37 | 17.18 | 17.22 | 1442844 |
| 1997-03-26 | 17.22 | 17.23 | 17.05 | 17.05 | 1936089 |
| 1997-03-27 | 17.08 | 17.08 | 16.65 | 16.78 | 2315925 |
| 1997-03-31 | 16.75 | 16.75 | 16.22 | 16.22 | 3226824 |
| 1997-04-01 | 16.11 | 16.47 | 16.11 | 16.36 | 1841580 |
| 1997-04-02 | 16.33 | 16.35 | 16.11 | 16.12 | 1540953 |
| 1997-04-03 | 16.10 | 16.14 | 16.00 | 16.05 | 1176417 |
| 1997-04-04 | 16.04 | 16.28 | 15.87 | 16.25 | 2111607 |
| 1997-04-07 | 16.25 | 16.50 | 16.25 | 16.47 | 1736271 |
| 1997-04-08 | 16.44 | 16.44 | 16.29 | 16.42 | 1175517 |
| 1997-04-09 | 16.42 | 16.47 | 16.11 | 16.19 | 1051299 |
| 1997-04-10 | 16.17 | 16.40 | 16.15 | 16.29 | 855081 |
| 1997-04-11 | 16.23 | 16.23 | 15.94 | 16.01 | 1964889 |
| 1997-04-14 | 16.00 | 16.11 | 15.76 | 16.08 | 1162017 |
| 1997-04-15 | 16.25 | 16.28 | 16.15 | 16.21 | 1035099 |
| 1997-04-16 | 16.21 | 16.21 | 16.00 | 16.15 | 1504044 |
| 1997-04-17 | 16.17 | 16.17 | 16.00 | 16.04 | 2290725 |
| 1997-04-18 | 16.07 | 16.08 | 15.80 | 15.97 | 2360034 |
| 1997-04-21 | 15.96 | 15.96 | 15.44 | 15.54 | 3287124 |
| 1997-04-22 | 15.58 | 15.92 | 15.57 | 15.87 | 3170115 |
| 1997-04-23 | 15.89 | 16.05 | 15.87 | 15.93 | 1306926 |
| 1997-04-24 | 15.93 | 16.00 | 15.86 | 15.97 | 1284426 |
| 1997-04-25 | 16.00 | 16.08 | 15.94 | 16.01 | 603054 |
| 1997-04-28 | 15.98 | 16.30 | 15.93 | 16.26 | 1576953 |
| 1997-04-29 | 16.42 | 16.96 | 16.40 | 16.93 | 1466244 |
| 1997-04-30 | 16.93 | 17.00 | 16.71 | 16.71 | 1843380 |
| 1997-05-01 | 17.05 | 17.28 | 17.05 | 17.18 | 3437442 |
| 1997-05-02 | 17.16 | 17.55 | 17.16 | 17.55 | 1813680 |
| 1997-05-05 | 17.55 | 17.80 | 17.43 | 17.78 | 1510344 |
| 1997-05-06 | 17.75 | 18.25 | 17.72 | 18.00 | 3122406 |
| 1997-05-07 | 17.89 | 17.98 | 17.79 | 17.83 | 2275425 |
| 1997-05-08 | 17.83 | 18.55 | 17.78 | 18.55 | 1899189 |
| 1997-05-09 | 18.78 | 19.14 | 18.68 | 18.80 | 3743469 |
| 1997-05-12 | 18.80 | 19.10 | 18.80 | 19.10 | 2346534 |
| 1997-05-13 | 19.28 | 19.28 | 19.08 | 19.11 | 2148516 |
| 1997-05-14 | 19.00 | 19.15 | 18.97 | 19.03 | 2474343 |
| 1997-05-15 | 19.03 | 19.03 | 18.93 | 18.98 | 1943289 |
| 1997-05-16 | 18.96 | 18.97 | 18.89 | 18.91 | 2928888 |
| 1997-05-19 | 18.91 | 19.23 | 18.89 | 19.15 | 1591353 |
| 1997-05-20 | 19.12 | 19.12 | 18.94 | 19.11 | 2084607 |
| 1997-05-21 | 19.05 | 19.16 | 19.01 | 19.05 | 1929789 |
| 1997-05-22 | 19.05 | 19.11 | 19.00 | 19.08 | 1434744 |
| 1997-05-23 | 19.05 | 19.30 | 18.98 | 19.30 | 931590 |
| 1997-05-27 | 19.25 | 19.33 | 19.11 | 19.25 | 1201617 |
| 1997-05-28 | 19.05 | 19.19 | 19.03 | 19.18 | 1588653 |
| 1997-05-29 | 19.18 | 19.18 | 19.10 | 19.14 | 1368135 |
| 1997-05-30 | 19.14 | 19.41 | 18.96 | 19.30 | 1143108 |
| 1997-06-02 | 19.33 | 19.48 | 19.25 | 19.47 | 1587753 |
| 1997-06-03 | 19.41 | 19.93 | 19.39 | 19.64 | 1526553 |
| 1997-06-04 | 19.50 | 19.62 | 19.29 | 19.40 | 1290726 |
| 1997-06-05 | 19.40 | 19.48 | 19.30 | 19.39 | 1525653 |
| 1997-06-06 | 19.41 | 19.73 | 19.40 | 19.72 | 1693962 |
| 1997-06-09 | 19.72 | 19.93 | 19.68 | 19.83 | 1035999 |
| 1997-06-10 | 19.82 | 19.94 | 19.75 | 19.85 | 1194417 |
| 1997-06-11 | 19.87 | 19.91 | 19.73 | 19.86 | 1091808 |
| 1997-06-12 | 19.91 | 20.57 | 19.87 | 20.47 | 2217816 |
| 1997-06-13 | 20.47 | 20.53 | 20.37 | 20.53 | 1698471 |
| 1997-06-16 | 20.57 | 20.60 | 20.37 | 20.47 | 1089108 |
| 1997-06-17 | 20.51 | 20.64 | 20.21 | 20.58 | 1220517 |
| 1997-06-18 | 20.44 | 20.47 | 20.33 | 20.43 | 1711971 |
| 1997-06-19 | 20.47 | 20.55 | 20.33 | 20.55 | 1279926 |
| 1997-06-20 | 20.55 | 20.80 | 20.53 | 20.80 | 1806480 |
| 1997-06-23 | 20.78 | 20.78 | 20.01 | 20.01 | 1651662 |
| 1997-06-24 | 20.01 | 20.55 | 19.91 | 20.48 | 1880289 |
| 1997-06-25 | 20.41 | 20.48 | 19.93 | 20.03 | 1559853 |
| 1997-06-26 | 20.03 | 20.11 | 19.89 | 19.97 | 940590 |
| 1997-06-27 | 20.05 | 20.14 | 19.87 | 19.91 | 1672362 |
| 1997-06-30 | 20.05 | 20.05 | 19.62 | 19.72 | 1726371 |
| 1997-07-01 | 19.53 | 20.00 | 19.48 | 19.96 | 1117008 |
| 1997-07-02 | 19.96 | 20.49 | 19.83 | 20.44 | 1129608 |
| 1997-07-03 | 20.61 | 20.86 | 20.61 | 20.75 | 581454 |
| 1997-07-07 | 20.83 | 21.14 | 20.83 | 20.89 | 1460844 |
| 1997-07-08 | 20.89 | 20.91 | 20.80 | 20.90 | 1712871 |
| 1997-07-09 | 20.97 | 21.03 | 20.39 | 20.43 | 1468044 |
| 1997-07-10 | 20.41 | 20.72 | 20.41 | 20.64 | 3201615 |
| 1997-07-11 | 20.61 | 20.69 | 20.55 | 20.63 | 1640862 |
| 1997-07-14 | 20.66 | 20.73 | 20.49 | 20.61 | 789372 |
| 1997-07-15 | 20.72 | 20.72 | 20.45 | 20.58 | 3136815 |
| 1997-07-16 | 20.60 | 21.07 | 20.55 | 21.03 | 4024296 |
| 1997-07-17 | 21.02 | 21.22 | 20.86 | 21.11 | 1636362 |
| 1997-07-18 | 21.05 | 21.05 | 20.55 | 20.66 | 1963989 |
| 1997-07-21 | 20.48 | 20.56 | 20.44 | 20.44 | 780372 |
| 1997-07-22 | 20.53 | 20.57 | 20.37 | 20.55 | 1477944 |
| 1997-07-23 | 20.66 | 21.11 | 20.53 | 21.07 | 2292525 |
| 1997-07-24 | 21.05 | 21.08 | 20.75 | 21.00 | 1792080 |
| 1997-07-25 | 21.05 | 21.25 | 21.05 | 21.22 | 1810980 |
| 1997-07-28 | 21.39 | 22.03 | 21.39 | 21.88 | 1395135 |
| 1997-07-29 | 21.88 | 22.08 | 21.55 | 22.00 | 1480644 |
| 1997-07-30 | 22.00 | 22.18 | 21.75 | 21.75 | 1387035 |
| 1997-07-31 | 21.83 | 22.30 | 21.83 | 22.16 | 2161116 |
| 1997-08-01 | 22.16 | 22.19 | 21.78 | 21.86 | 1684062 |
| 1997-08-04 | 21.83 | 22.05 | 21.78 | 21.87 | 1034199 |
| 1997-08-05 | 21.84 | 21.87 | 21.55 | 21.60 | 802881 |
| 1997-08-06 | 21.60 | 21.71 | 21.40 | 21.69 | 1228617 |
| 1997-08-07 | 21.75 | 22.05 | 21.31 | 21.31 | 1934289 |
| 1997-08-08 | 21.31 | 21.39 | 20.89 | 21.19 | 2235825 |
| 1997-08-11 | 21.18 | 21.30 | 20.94 | 21.17 | 1072908 |
| 1997-08-12 | 21.22 | 21.22 | 20.66 | 20.67 | 1336635 |
| 1997-08-13 | 20.89 | 20.89 | 20.22 | 20.28 | 2439243 |
| 1997-08-14 | 20.30 | 20.55 | 20.16 | 20.38 | 2181816 |
| 1997-08-15 | 20.22 | 20.23 | 19.89 | 19.89 | 1853280 |
| 1997-08-18 | 19.86 | 20.21 | 19.85 | 20.21 | 1836180 |
| 1997-08-19 | 20.34 | 20.39 | 20.28 | 20.39 | 2488743 |
| 1997-08-20 | 20.39 | 20.71 | 20.33 | 20.60 | 1071108 |
| 1997-08-21 | 20.55 | 20.71 | 20.47 | 20.49 | 1248426 |
| 1997-08-22 | 20.44 | 20.57 | 20.11 | 20.32 | 1335735 |
| 1997-08-25 | 20.32 | 20.38 | 20.18 | 20.29 | 2083707 |
| 1997-08-26 | 20.39 | 20.43 | 20.22 | 20.30 | 2520252 |
| 1997-08-27 | 20.31 | 20.40 | 20.18 | 20.29 | 2023398 |
| 1997-08-28 | 20.26 | 20.53 | 20.14 | 20.32 | 1966698 |
| 1997-08-29 | 20.32 | 20.51 | 20.22 | 20.37 | 969390 |
| 1997-09-02 | 20.44 | 20.89 | 20.44 | 20.68 | 1318626 |
| 1997-09-03 | 20.75 | 21.36 | 20.73 | 21.25 | 1393335 |
| 1997-09-04 | 21.33 | 21.53 | 21.25 | 21.40 | 1513044 |
| 1997-09-05 | 21.44 | 21.79 | 21.32 | 21.60 | 1210617 |
| 1997-09-08 | 21.78 | 22.08 | 21.78 | 21.84 | 963990 |
| 1997-09-09 | 21.75 | 21.78 | 21.48 | 21.48 | 1195317 |
| 1997-09-10 | 21.22 | 21.40 | 21.08 | 21.25 | 1348335 |
| 1997-09-11 | 21.18 | 21.18 | 20.80 | 20.89 | 1607562 |
| 1997-09-12 | 20.83 | 21.10 | 20.55 | 21.10 | 1180917 |
| 1997-09-15 | 21.00 | 21.22 | 20.97 | 21.12 | 651663 |
| 1997-09-16 | 21.28 | 21.91 | 21.23 | 21.75 | 1568853 |
| 1997-09-17 | 21.80 | 21.81 | 21.32 | 21.42 | 1917189 |
| 1997-09-18 | 21.43 | 21.52 | 21.32 | 21.48 | 2323125 |
| 1997-09-19 | 21.22 | 21.32 | 20.89 | 21.11 | 3152115 |
| 1997-09-22 | 21.16 | 21.35 | 21.00 | 21.33 | 2536452 |
| 1997-09-23 | 21.33 | 21.33 | 21.07 | 21.17 | 1435644 |
| 1997-09-24 | 21.19 | 21.23 | 20.72 | 20.73 | 1083708 |
| 1997-09-25 | 20.74 | 20.96 | 20.74 | 20.83 | 2180016 |
| 1997-09-26 | 20.83 | 20.94 | 20.69 | 20.80 | 1566153 |
| 1997-09-29 | 20.80 | 20.89 | 20.69 | 20.71 | 1812780 |
| 1997-09-30 | 20.66 | 20.89 | 20.53 | 20.69 | 1629162 |
| 1997-10-01 | 20.69 | 20.69 | 19.28 | 20.03 | 9679563 |
| 1997-10-02 | 18.44 | 19.12 | 17.78 | 19.11 | 35011701 |
| 1997-10-03 | 19.41 | 19.53 | 19.28 | 19.36 | 7737174 |
| 1997-10-06 | 19.39 | 19.72 | 19.39 | 19.55 | 2846079 |
| 1997-10-07 | 19.57 | 19.98 | 19.57 | 19.91 | 4884786 |
| 1997-10-08 | 20.00 | 20.00 | 19.61 | 19.62 | 3977496 |
| 1997-10-09 | 19.60 | 20.00 | 19.57 | 19.75 | 5211522 |
| 1997-10-10 | 19.78 | 19.78 | 19.44 | 19.44 | 3050406 |
| 1997-10-13 | 19.44 | 19.47 | 19.19 | 19.21 | 2380734 |
| 1997-10-14 | 19.22 | 19.31 | 19.00 | 19.00 | 4991895 |
| 1997-10-15 | 18.86 | 18.94 | 18.83 | 18.89 | 6460839 |
| 1997-10-16 | 18.91 | 19.00 | 18.66 | 18.78 | 3431142 |
| 1997-10-17 | 18.78 | 18.88 | 18.64 | 18.68 | 3324933 |
| 1997-10-20 | 18.71 | 18.71 | 18.41 | 18.49 | 5255622 |
| 1997-10-21 | 18.58 | 18.89 | 18.53 | 18.80 | 3147615 |
| 1997-10-22 | 18.83 | 18.83 | 18.55 | 18.71 | 2531052 |
| 1997-10-23 | 18.89 | 19.04 | 18.73 | 18.78 | 2059407 |
| 1997-10-24 | 18.93 | 18.97 | 18.64 | 18.82 | 2076507 |
| 1997-10-27 | 18.44 | 18.61 | 18.12 | 18.12 | 2393334 |
| 1997-10-28 | 17.89 | 17.90 | 16.83 | 17.76 | 7496847 |
| 1997-10-29 | 17.94 | 17.99 | 17.64 | 17.64 | 3126906 |
| 1997-10-30 | 17.64 | 17.64 | 17.28 | 17.48 | 3586860 |
| 1997-10-31 | 17.55 | 17.72 | 17.00 | 17.25 | 4468941 |
| 1997-11-03 | 17.55 | 17.59 | 17.36 | 17.39 | 3302424 |
| 1997-11-04 | 17.39 | 17.86 | 17.22 | 17.83 | 3594060 |
| 1997-11-05 | 17.97 | 18.11 | 17.92 | 17.98 | 3287124 |
| 1997-11-06 | 18.00 | 18.03 | 17.78 | 17.78 | 3726369 |
| 1997-11-07 | 17.66 | 17.71 | 17.33 | 17.39 | 1899189 |
| 1997-11-10 | 17.44 | 17.50 | 17.28 | 17.35 | 1693062 |
| 1997-11-11 | 17.39 | 17.69 | 17.35 | 17.45 | 2585052 |
| 1997-11-12 | 17.33 | 17.47 | 17.12 | 17.21 | 1700271 |
| 1997-11-13 | 17.39 | 17.39 | 17.00 | 17.07 | 1885689 |
| 1997-11-14 | 17.28 | 17.88 | 17.23 | 17.83 | 1333026 |
| 1997-11-17 | 18.05 | 18.32 | 18.00 | 18.32 | 1531053 |
| 1997-11-18 | 18.36 | 18.44 | 18.23 | 18.28 | 1805580 |
| 1997-11-19 | 18.28 | 18.72 | 18.28 | 18.33 | 1519353 |
| 1997-11-20 | 18.44 | 18.85 | 18.44 | 18.81 | 1249326 |
| 1997-11-21 | 18.85 | 18.94 | 18.39 | 18.72 | 1110708 |
| 1997-11-24 | 18.69 | 18.78 | 18.25 | 18.30 | 1190817 |
| 1997-11-25 | 18.30 | 18.30 | 17.78 | 18.27 | 4263723 |
| 1997-11-26 | 18.32 | 18.55 | 18.32 | 18.51 | 944190 |
| 1997-11-28 | 18.72 | 18.72 | 18.58 | 18.58 | 475245 |
| 1997-12-01 | 18.61 | 19.16 | 18.61 | 19.12 | 1323126 |
| 1997-12-02 | 19.14 | 19.52 | 19.08 | 19.08 | 1737171 |
| 1997-12-03 | 19.11 | 19.51 | 19.10 | 19.37 | 1243017 |
| 1997-12-04 | 19.44 | 19.75 | 19.39 | 19.64 | 1623762 |
| 1997-12-05 | 19.61 | 19.76 | 19.51 | 19.66 | 1322226 |
| 1997-12-08 | 19.64 | 19.69 | 19.60 | 19.66 | 1567953 |
| 1997-12-09 | 19.69 | 19.73 | 19.46 | 19.58 | 22494150 |
| 1997-12-10 | 19.22 | 19.23 | 18.68 | 18.80 | 2776779 |
| 1997-12-11 | 18.48 | 18.49 | 18.01 | 18.01 | 2552652 |
| 1997-12-12 | 17.98 | 17.98 | 17.62 | 17.78 | 3390633 |
| 1997-12-15 | 17.83 | 18.06 | 17.83 | 17.96 | 2215116 |
| 1997-12-16 | 18.05 | 18.38 | 18.05 | 18.32 | 1870380 |
| 1997-12-17 | 18.35 | 18.43 | 18.09 | 18.12 | 2018898 |
| 1997-12-18 | 18.11 | 18.12 | 17.75 | 17.75 | 2808279 |
| 1997-12-19 | 17.61 | 17.66 | 17.32 | 17.60 | 4371732 |
| 1997-12-22 | 18.72 | 18.72 | 18.00 | 18.30 | 3456342 |
| 1997-12-23 | 18.28 | 18.65 | 18.28 | 18.42 | 2403234 |
| 1997-12-24 | 18.50 | 18.55 | 18.39 | 18.48 | 1373535 |
| 1997-12-26 | 18.48 | 18.51 | 18.41 | 18.48 | 351036 |
| 1997-12-29 | 18.44 | 18.97 | 18.42 | 18.89 | 2167416 |
| 1997-12-30 | 18.91 | 19.26 | 18.85 | 19.17 | 1937889 |
| 1997-12-31 | 19.16 | 19.39 | 19.13 | 19.15 | 1761471 |
| 1998-01-02 | 19.22 | 19.24 | 19.12 | 19.14 | 853281 |
| 1998-01-05 | 19.19 | 19.39 | 19.00 | 19.13 | 1744371 |
| 1998-01-06 | 19.13 | 19.19 | 18.98 | 19.12 | 1328526 |
| 1998-01-07 | 19.05 | 19.10 | 18.86 | 18.86 | 1729071 |
| 1998-01-08 | 18.80 | 19.03 | 18.78 | 18.94 | 1845180 |
| 1998-01-09 | 18.97 | 19.56 | 18.89 | 18.89 | 3449142 |
| 1998-01-12 | 18.85 | 19.12 | 18.83 | 19.06 | 2175516 |
| 1998-01-13 | 19.06 | 19.28 | 19.06 | 19.12 | 1489644 |
| 1998-01-14 | 19.22 | 19.22 | 18.97 | 19.17 | 1300626 |
| 1998-01-15 | 19.16 | 19.16 | 18.91 | 18.95 | 1111608 |
| 1998-01-16 | 19.28 | 19.28 | 18.94 | 18.96 | 2102607 |
| 1998-01-20 | 19.22 | 19.55 | 19.11 | 19.55 | 1679562 |
| 1998-01-21 | 19.53 | 19.61 | 19.37 | 19.46 | 815481 |
| 1998-01-22 | 19.44 | 19.66 | 19.38 | 19.62 | 1218717 |
| 1998-01-23 | 19.55 | 19.55 | 19.35 | 19.39 | 1094508 |
| 1998-01-26 | 19.36 | 19.60 | 19.36 | 19.47 | 1076508 |
| 1998-01-27 | 19.46 | 19.69 | 19.39 | 19.40 | 1801980 |
| 1998-01-28 | 19.41 | 19.50 | 19.36 | 19.44 | 2860479 |
| 1998-01-29 | 19.44 | 19.57 | 19.25 | 19.25 | 2285325 |
| 1998-01-30 | 19.26 | 19.26 | 18.68 | 18.84 | 2431143 |
| 1998-02-02 | 18.94 | 19.00 | 18.66 | 18.89 | 4855986 |
| 1998-02-03 | 18.91 | 19.31 | 18.82 | 19.26 | 2469843 |
| 1998-02-04 | 19.28 | 19.44 | 19.15 | 19.39 | 2486043 |
| 1998-02-05 | 19.58 | 19.80 | 19.55 | 19.75 | 1898289 |
| 1998-02-06 | 19.80 | 19.97 | 19.78 | 19.94 | 1113408 |
| 1998-02-09 | 19.97 | 20.11 | 19.85 | 20.01 | 1837080 |
| 1998-02-10 | 20.28 | 20.28 | 19.89 | 20.01 | 1216017 |
| 1998-02-11 | 20.04 | 20.22 | 19.86 | 19.94 | 2736270 |
| 1998-02-12 | 19.91 | 19.98 | 19.80 | 19.91 | 1800180 |
| 1998-02-13 | 19.91 | 20.03 | 19.87 | 19.91 | 1056699 |
| 1998-02-17 | 20.01 | 20.01 | 19.73 | 19.81 | 1924389 |
| 1998-02-18 | 19.80 | 19.82 | 19.69 | 19.77 | 1493244 |
| 1998-02-19 | 19.77 | 19.77 | 19.64 | 19.72 | 1394235 |
| 1998-02-20 | 19.72 | 19.74 | 19.58 | 19.69 | 1834380 |
| 1998-02-23 | 19.66 | 19.71 | 19.50 | 19.62 | 2702970 |
| 1998-02-24 | 19.62 | 19.84 | 19.57 | 19.73 | 2847879 |
| 1998-02-25 | 19.79 | 20.83 | 19.79 | 20.72 | 3354633 |
| 1998-02-26 | 20.71 | 20.97 | 20.64 | 20.88 | 2840679 |
| 1998-02-27 | 21.11 | 21.32 | 20.97 | 21.22 | 2082807 |
| 1998-03-02 | 21.53 | 21.69 | 21.35 | 21.35 | 2488743 |
| 1998-03-03 | 21.30 | 21.38 | 21.30 | 21.33 | 2820879 |
| 1998-03-04 | 21.33 | 21.33 | 21.05 | 21.14 | 2832579 |
| 1998-03-05 | 21.16 | 21.18 | 20.97 | 21.01 | 1916289 |
| 1998-03-06 | 21.01 | 21.30 | 21.01 | 21.21 | 2382534 |
| 1998-03-09 | 21.21 | 21.43 | 21.20 | 21.25 | 2216916 |
| 1998-03-10 | 21.41 | 21.64 | 21.31 | 21.61 | 4086405 |
| 1998-03-11 | 21.55 | 21.66 | 21.37 | 21.37 | 1732671 |
| 1998-03-12 | 21.37 | 21.66 | 21.30 | 21.63 | 2972997 |
| 1998-03-13 | 21.63 | 21.79 | 21.46 | 21.78 | 1502244 |
| 1998-03-16 | 22.11 | 22.46 | 22.11 | 22.44 | 3786678 |
| 1998-03-17 | 22.44 | 22.44 | 22.31 | 22.40 | 1616562 |
| 1998-03-18 | 22.50 | 22.71 | 22.46 | 22.64 | 1711971 |
| 1998-03-19 | 22.62 | 22.62 | 22.37 | 22.44 | 1465344 |
| 1998-03-20 | 22.55 | 23.00 | 22.34 | 23.00 | 2136807 |
| 1998-03-23 | 23.00 | 23.00 | 22.57 | 22.59 | 1324026 |
| 1998-03-24 | 22.89 | 22.89 | 22.57 | 22.62 | 2222316 |
| 1998-03-25 | 22.66 | 23.00 | 22.66 | 22.80 | 1838880 |
| 1998-03-26 | 22.80 | 23.05 | 22.80 | 23.03 | 1889289 |
| 1998-03-27 | 23.07 | 23.11 | 22.69 | 22.69 | 1753371 |
| 1998-03-30 | 22.80 | 22.84 | 22.71 | 22.78 | 1608462 |
| 1998-03-31 | 22.89 | 22.92 | 22.78 | 22.78 | 1951389 |
| 1998-04-01 | 22.78 | 22.85 | 22.69 | 22.80 | 1373535 |
| 1998-04-02 | 22.80 | 23.19 | 22.78 | 23.15 | 1159317 |
| 1998-04-03 | 23.14 | 23.14 | 22.75 | 22.77 | 2484243 |
| 1998-04-06 | 23.05 | 23.44 | 23.05 | 23.31 | 2198016 |
| 1998-04-07 | 23.42 | 23.42 | 23.09 | 23.14 | 1607562 |
| 1998-04-08 | 23.11 | 23.12 | 22.71 | 22.76 | 997299 |
| 1998-04-09 | 22.73 | 22.97 | 22.62 | 22.86 | 1988298 |
| 1998-04-13 | 22.86 | 22.94 | 22.71 | 22.90 | 1287126 |
| 1998-04-14 | 22.90 | 23.07 | 22.83 | 23.00 | 1765071 |
| 1998-04-15 | 23.00 | 23.64 | 23.00 | 23.64 | 1865880 |
| 1998-04-16 | 23.55 | 23.56 | 23.32 | 23.41 | 1385235 |
| 1998-04-17 | 23.41 | 23.81 | 23.33 | 23.81 | 1369935 |
| 1998-04-20 | 23.78 | 23.78 | 23.37 | 23.38 | 815481 |
| 1998-04-21 | 23.22 | 23.46 | 23.12 | 23.30 | 976599 |
| 1998-04-22 | 23.28 | 23.87 | 23.16 | 23.62 | 1876689 |
| 1998-04-23 | 23.59 | 23.61 | 22.91 | 23.10 | 890190 |
| 1998-04-24 | 23.11 | 23.20 | 22.71 | 22.88 | 1387935 |
| 1998-04-27 | 22.90 | 23.15 | 22.46 | 22.78 | 2983797 |
| 1998-04-28 | 22.97 | 22.97 | 22.46 | 22.83 | 2272725 |
| 1998-04-29 | 22.80 | 22.80 | 22.41 | 22.52 | 861381 |
| 1998-04-30 | 22.66 | 23.13 | 22.66 | 22.99 | 2118807 |
| 1998-05-01 | 23.16 | 23.55 | 23.16 | 23.55 | 1479744 |
| 1998-05-04 | 23.33 | 23.55 | 23.23 | 23.23 | 1002699 |
| 1998-05-05 | 23.24 | 23.39 | 23.23 | 23.34 | 1478844 |
| 1998-05-06 | 23.33 | 23.37 | 23.23 | 23.29 | 1635462 |
| 1998-05-07 | 23.26 | 23.50 | 23.21 | 23.28 | 1301526 |
| 1998-05-08 | 23.37 | 23.66 | 23.37 | 23.54 | 2819079 |
| 1998-05-11 | 23.54 | 23.82 | 23.48 | 23.48 | 1493244 |
| 1998-05-12 | 23.46 | 23.53 | 23.29 | 23.49 | 1066608 |
| 1998-05-13 | 23.43 | 23.72 | 23.43 | 23.71 | 1316826 |
| 1998-05-14 | 23.71 | 23.79 | 23.64 | 23.66 | 1314126 |
| 1998-05-15 | 23.64 | 23.76 | 23.55 | 23.64 | 2116107 |
| 1998-05-18 | 23.83 | 23.92 | 23.19 | 23.35 | 852600 |
| 1998-05-19 | 23.58 | 23.58 | 23.17 | 23.44 | 1031400 |
| 1998-05-20 | 23.46 | 23.56 | 23.25 | 23.48 | 802200 |
| 1998-05-21 | 23.48 | 23.58 | 23.33 | 23.35 | 1189500 |
| 1998-05-22 | 23.25 | 23.40 | 23.13 | 23.33 | 1032300 |
| 1998-05-26 | 23.33 | 23.65 | 23.04 | 23.04 | 778200 |
| 1998-05-27 | 23.06 | 23.10 | 22.56 | 22.75 | 1842300 |
| 1998-05-28 | 22.88 | 23.08 | 22.75 | 22.88 | 1506300 |
| 1998-05-29 | 22.96 | 23.17 | 22.83 | 22.83 | 1363800 |
| 1998-06-01 | 22.75 | 23.00 | 22.75 | 22.81 | 1261500 |
| 1998-06-02 | 22.96 | 23.08 | 22.96 | 22.98 | 1845000 |
| 1998-06-03 | 22.96 | 22.96 | 22.71 | 22.77 | 1304100 |
| 1998-06-04 | 22.67 | 22.67 | 22.46 | 22.65 | 1030200 |
| 1998-06-05 | 22.65 | 23.21 | 22.56 | 23.17 | 1282200 |
| 1998-06-08 | 23.50 | 23.69 | 23.35 | 23.35 | 1261500 |
| 1998-06-09 | 23.35 | 23.75 | 23.35 | 23.56 | 1173000 |
| 1998-06-10 | 23.42 | 23.83 | 23.40 | 23.52 | 1407000 |
| 1998-06-11 | 23.46 | 23.46 | 23.13 | 23.17 | 828900 |
| 1998-06-12 | 23.13 | 23.29 | 22.98 | 23.04 | 1149300 |
| 1998-06-15 | 22.96 | 23.23 | 22.50 | 22.50 | 1608300 |
| 1998-06-16 | 22.54 | 22.67 | 22.27 | 22.63 | 2626200 |
| 1998-06-17 | 22.75 | 23.38 | 22.71 | 23.25 | 960300 |
| 1998-06-18 | 23.17 | 23.25 | 22.94 | 22.94 | 777600 |
| 1998-06-19 | 22.67 | 23.08 | 22.67 | 22.96 | 2601300 |
| 1998-06-22 | 23.04 | 23.54 | 23.04 | 23.06 | 1458000 |
| 1998-06-23 | 23.25 | 23.42 | 23.17 | 23.25 | 1123500 |
| 1998-06-24 | 23.13 | 23.42 | 23.13 | 23.29 | 1373400 |
| 1998-06-25 | 23.38 | 23.65 | 23.17 | 23.17 | 1249500 |
| 1998-06-26 | 23.17 | 23.54 | 23.17 | 23.38 | 1061400 |
| 1998-06-29 | 23.42 | 23.85 | 23.42 | 23.73 | 831000 |
| 1998-06-30 | 23.69 | 23.83 | 23.00 | 23.00 | 1908300 |
| 1998-07-01 | 23.25 | 23.67 | 23.25 | 23.42 | 1577700 |
| 1998-07-02 | 23.50 | 23.83 | 23.42 | 23.69 | 1347900 |
| 1998-07-06 | 23.71 | 24.52 | 23.71 | 24.38 | 1375200 |
| 1998-07-07 | 24.38 | 24.54 | 24.08 | 24.13 | 1144200 |
| 1998-07-08 | 24.21 | 24.50 | 24.17 | 24.38 | 992700 |
| 1998-07-09 | 24.33 | 24.38 | 24.10 | 24.10 | 893700 |
| 1998-07-10 | 24.04 | 24.42 | 23.88 | 24.31 | 801900 |
| 1998-07-13 | 24.23 | 24.33 | 24.00 | 24.02 | 651300 |
| 1998-07-14 | 24.02 | 24.83 | 24.02 | 24.75 | 1296600 |
| 1998-07-15 | 24.67 | 24.67 | 23.98 | 24.00 | 1178700 |
| 1998-07-16 | 24.08 | 24.17 | 23.81 | 24.13 | 1325700 |
| 1998-07-17 | 24.08 | 24.17 | 24.00 | 24.08 | 777600 |
| 1998-07-20 | 24.00 | 24.06 | 23.75 | 23.85 | 322500 |
| 1998-07-21 | 23.94 | 24.00 | 23.67 | 23.81 | 1014000 |
| 1998-07-22 | 23.90 | 24.25 | 23.90 | 24.04 | 1020300 |
| 1998-07-23 | 23.96 | 24.04 | 23.04 | 23.27 | 1050300 |
| 1998-07-24 | 23.21 | 23.21 | 22.73 | 22.83 | 959400 |
| 1998-07-27 | 22.71 | 23.31 | 22.71 | 23.10 | 900300 |
| 1998-07-28 | 23.02 | 23.02 | 21.77 | 21.77 | 3463800 |
| 1998-07-29 | 22.08 | 22.58 | 22.04 | 22.08 | 1639800 |
| 1998-07-30 | 22.00 | 22.08 | 21.21 | 21.58 | 3003000 |
| 1998-07-31 | 22.42 | 22.81 | 21.88 | 22.02 | 2772600 |
| 1998-08-03 | 22.08 | 22.40 | 22.08 | 22.29 | 1371300 |
| 1998-08-04 | 22.33 | 22.63 | 22.17 | 22.21 | 4912500 |
| 1998-08-05 | 22.17 | 22.54 | 21.94 | 22.33 | 2394300 |
| 1998-08-06 | 22.25 | 22.29 | 21.42 | 21.85 | 2929500 |
| 1998-08-07 | 21.67 | 21.73 | 21.42 | 21.46 | 1722900 |
| 1998-08-10 | 21.50 | 21.67 | 21.33 | 21.65 | 1510800 |
| 1998-08-11 | 21.50 | 21.54 | 21.29 | 21.29 | 1422600 |
| 1998-08-12 | 21.31 | 21.71 | 21.31 | 21.54 | 2307000 |
| 1998-08-13 | 21.46 | 21.63 | 21.29 | 21.33 | 1639500 |
| 1998-08-14 | 21.00 | 21.04 | 20.48 | 20.67 | 1591800 |
| 1998-08-17 | 20.75 | 21.31 | 20.67 | 21.31 | 1047000 |
| 1998-08-18 | 21.23 | 21.90 | 21.15 | 21.33 | 1608900 |
| 1998-08-19 | 21.46 | 22.17 | 21.46 | 21.94 | 1208400 |
| 1998-08-20 | 21.98 | 22.63 | 21.98 | 22.27 | 1722600 |
| 1998-08-21 | 21.94 | 22.21 | 21.35 | 22.10 | 1591800 |
| 1998-08-24 | 22.13 | 22.42 | 22.06 | 22.25 | 1018200 |
| 1998-08-25 | 22.50 | 22.65 | 22.25 | 22.25 | 2291700 |
| 1998-08-26 | 22.21 | 22.50 | 22.00 | 22.13 | 1353900 |
| 1998-08-27 | 22.13 | 22.13 | 21.19 | 21.46 | 1807500 |
| 1998-08-28 | 21.44 | 21.71 | 20.75 | 20.79 | 1772400 |
| 1998-08-31 | 20.88 | 21.00 | 19.38 | 19.40 | 2561100 |
| 1998-09-01 | 19.44 | 20.52 | 19.06 | 20.21 | 1810500 |
| 1998-09-02 | 20.13 | 20.83 | 20.00 | 20.63 | 2699700 |
| 1998-09-03 | 20.17 | 20.71 | 20.08 | 20.48 | 3317100 |
| 1998-09-04 | 20.75 | 20.75 | 20.02 | 20.52 | 2420700 |
| 1998-09-08 | 20.52 | 20.65 | 20.46 | 20.65 | 1608900 |
| 1998-09-09 | 20.58 | 20.79 | 20.29 | 20.67 | 1412100 |
| 1998-09-10 | 20.58 | 20.60 | 19.58 | 19.83 | 2700300 |
| 1998-09-11 | 19.67 | 20.21 | 19.50 | 20.15 | 1483800 |
| 1998-09-14 | 20.75 | 20.88 | 20.52 | 20.56 | 2599800 |
| 1998-09-15 | 20.58 | 21.10 | 20.50 | 20.94 | 2423400 |
| 1998-09-16 | 20.92 | 21.50 | 20.92 | 21.38 | 1501200 |
| 1998-09-17 | 21.17 | 21.67 | 21.00 | 21.63 | 2049000 |
| 1998-09-18 | 21.58 | 22.00 | 21.52 | 21.83 | 2158200 |
| 1998-09-21 | 21.58 | 22.08 | 21.44 | 21.98 | 1610100 |
| 1998-09-22 | 22.33 | 22.48 | 22.27 | 22.44 | 1114800 |
| 1998-09-23 | 22.48 | 22.83 | 22.25 | 22.83 | 1706700 |
| 1998-09-24 | 22.79 | 23.13 | 22.44 | 22.56 | 1570800 |
| 1998-09-25 | 22.48 | 23.13 | 22.38 | 22.69 | 1063500 |
| 1998-09-28 | 22.71 | 23.10 | 22.52 | 22.96 | 985500 |
| 1998-09-29 | 22.98 | 23.38 | 22.92 | 23.10 | 1275300 |
| 1998-09-30 | 22.96 | 22.96 | 22.04 | 22.04 | 1250700 |
| 1998-10-01 | 21.83 | 22.13 | 21.50 | 21.52 | 2264700 |
| 1998-10-02 | 21.56 | 22.13 | 21.54 | 21.58 | 2303700 |
| 1998-10-05 | 21.67 | 21.69 | 21.23 | 21.67 | 1488900 |
| 1998-10-06 | 22.00 | 22.50 | 22.00 | 22.04 | 1179900 |
| 1998-10-07 | 22.15 | 22.31 | 21.96 | 22.13 | 2034000 |
| 1998-10-08 | 21.50 | 21.83 | 21.25 | 21.67 | 2302800 |
| 1998-10-09 | 21.65 | 21.75 | 21.33 | 21.33 | 2882700 |
| 1998-10-12 | 21.46 | 21.63 | 20.67 | 20.67 | 1448700 |
| 1998-10-13 | 20.88 | 21.04 | 20.69 | 21.04 | 1462800 |
| 1998-10-14 | 21.00 | 21.54 | 20.96 | 21.13 | 2089800 |
| 1998-10-15 | 20.83 | 22.54 | 20.83 | 22.42 | 3579600 |
| 1998-10-16 | 22.92 | 22.96 | 22.38 | 22.44 | 1775700 |
| 1998-10-19 | 22.25 | 22.92 | 22.25 | 22.81 | 1263300 |
| 1998-10-20 | 22.81 | 23.42 | 22.75 | 23.25 | 1245300 |
| 1998-10-21 | 23.21 | 23.54 | 22.58 | 23.40 | 2444100 |
| 1998-10-22 | 23.31 | 23.75 | 22.73 | 23.75 | 1766400 |
| 1998-10-23 | 23.75 | 24.00 | 23.13 | 23.77 | 1386300 |
| 1998-10-26 | 23.85 | 23.85 | 22.83 | 22.96 | 2111400 |
| 1998-10-27 | 23.04 | 23.33 | 23.02 | 23.21 | 1706400 |
| 1998-10-28 | 23.17 | 23.23 | 22.67 | 22.96 | 1361400 |
| 1998-10-29 | 22.96 | 23.13 | 22.42 | 23.06 | 1797300 |
| 1998-10-30 | 23.33 | 24.42 | 23.23 | 24.31 | 2299800 |
| 1998-11-02 | 24.25 | 24.88 | 24.17 | 24.88 | 1603800 |
| 1998-11-03 | 24.88 | 25.83 | 24.79 | 25.75 | 2931600 |
| 1998-11-04 | 26.08 | 26.85 | 26.08 | 26.27 | 4365300 |
| 1998-11-05 | 26.08 | 26.08 | 25.40 | 25.73 | 1873200 |
| 1998-11-06 | 25.67 | 25.71 | 24.94 | 25.02 | 1711500 |
| 1998-11-09 | 24.42 | 25.23 | 24.42 | 25.13 | 1488900 |
| 1998-11-10 | 25.10 | 25.10 | 24.33 | 24.40 | 1888200 |
| 1998-11-11 | 24.75 | 25.08 | 24.58 | 24.60 | 783900 |
| 1998-11-12 | 24.56 | 24.94 | 24.50 | 24.83 | 1122600 |
| 1998-11-13 | 24.85 | 25.21 | 24.50 | 24.77 | 736500 |
| 1998-11-16 | 24.71 | 25.23 | 24.71 | 25.17 | 1023600 |
| 1998-11-17 | 25.25 | 25.63 | 25.17 | 25.44 | 1213200 |
| 1998-11-18 | 25.40 | 25.75 | 25.27 | 25.69 | 894000 |
| 1998-11-19 | 25.71 | 25.79 | 25.56 | 25.75 | 942900 |
| 1998-11-20 | 26.13 | 26.48 | 26.06 | 26.33 | 1318800 |
| 1998-11-23 | 26.67 | 27.40 | 26.60 | 27.40 | 1889700 |
| 1998-11-24 | 27.46 | 27.46 | 26.92 | 27.04 | 2189400 |
| 1998-11-25 | 27.04 | 27.13 | 26.63 | 26.81 | 2276100 |
| 1998-11-27 | 26.42 | 26.58 | 26.33 | 26.33 | 688800 |
| 1998-11-30 | 26.19 | 26.65 | 25.94 | 25.94 | 1320900 |
| 1998-12-01 | 25.88 | 25.88 | 25.50 | 25.77 | 1272300 |
| 1998-12-02 | 25.69 | 26.13 | 25.63 | 26.04 | 846900 |
| 1998-12-03 | 25.85 | 25.88 | 25.35 | 25.54 | 1224900 |
| 1998-12-04 | 25.67 | 26.50 | 25.67 | 26.44 | 1121100 |
| 1998-12-07 | 26.08 | 26.56 | 26.08 | 26.54 | 1189500 |
| 1998-12-08 | 26.56 | 26.56 | 25.88 | 25.98 | 1522200 |
| 1998-12-09 | 25.94 | 25.94 | 25.35 | 25.44 | 1076700 |
| 1998-12-10 | 25.48 | 25.65 | 25.25 | 25.60 | 1904100 |
| 1998-12-11 | 25.63 | 25.63 | 25.06 | 25.08 | 1648800 |
| 1998-12-14 | 24.67 | 25.00 | 24.04 | 24.15 | 1487100 |
| 1998-12-15 | 24.15 | 24.42 | 23.88 | 24.21 | 1591500 |
| 1998-12-16 | 24.33 | 25.15 | 24.33 | 24.67 | 2279700 |
| 1998-12-17 | 24.67 | 26.25 | 24.67 | 26.17 | 2592900 |
| 1998-12-18 | 25.67 | 25.75 | 25.21 | 25.33 | 3041100 |
| 1998-12-21 | 25.42 | 26.38 | 25.42 | 25.88 | 1644600 |
| 1998-12-22 | 25.96 | 27.25 | 25.96 | 26.38 | 2026800 |
| 1998-12-23 | 26.67 | 26.85 | 26.29 | 26.54 | 1969800 |
| 1998-12-24 | 26.46 | 26.58 | 26.21 | 26.21 | 415800 |
| 1998-12-28 | 26.13 | 26.23 | 25.83 | 25.83 | 1293600 |
| 1998-12-29 | 25.92 | 26.13 | 25.58 | 25.88 | 1280400 |
| 1998-12-30 | 25.90 | 26.08 | 25.75 | 25.92 | 1740300 |
| 1998-12-31 | 26.04 | 26.15 | 25.58 | 25.77 | 1145700 |
| 1999-01-04 | 26.33 | 26.46 | 25.67 | 25.88 | 2348700 |
| 1999-01-05 | 25.92 | 26.21 | 25.88 | 26.08 | 1081200 |
| 1999-01-06 | 26.67 | 26.67 | 26.21 | 26.67 | 2287500 |
| 1999-01-07 | 26.71 | 27.08 | 26.54 | 27.06 | 2505900 |
| 1999-01-08 | 27.50 | 28.13 | 27.38 | 27.67 | 4716000 |
| 1999-01-11 | 28.58 | 28.81 | 27.83 | 27.83 | 3430800 |
| 1999-01-12 | 27.83 | 28.29 | 27.63 | 28.29 | 2350200 |
| 1999-01-13 | 27.83 | 28.50 | 27.00 | 27.79 | 3309300 |
| 1999-01-14 | 27.33 | 27.54 | 27.25 | 27.44 | 2094000 |
| 1999-01-15 | 27.58 | 27.98 | 27.44 | 27.90 | 1745400 |
| 1999-01-19 | 27.67 | 27.88 | 26.98 | 27.35 | 1923300 |
| 1999-01-20 | 27.00 | 27.50 | 26.71 | 26.90 | 1423500 |
| 1999-01-21 | 26.00 | 26.60 | 26.00 | 26.33 | 3621900 |
| 1999-01-22 | 26.33 | 26.50 | 26.00 | 26.02 | 2201700 |
| 1999-01-25 | 26.02 | 26.42 | 26.02 | 26.17 | 2053200 |
| 1999-01-26 | 26.00 | 26.42 | 26.00 | 26.17 | 2476800 |
| 1999-01-27 | 26.25 | 26.48 | 25.67 | 25.67 | 1620900 |
| 1999-01-28 | 26.33 | 26.48 | 25.96 | 26.19 | 1564500 |
| 1999-01-29 | 27.33 | 27.75 | 27.02 | 27.46 | 2021100 |
| 1999-02-01 | 27.50 | 27.50 | 26.90 | 27.19 | 1742700 |
| 1999-02-02 | 27.04 | 27.04 | 26.31 | 26.67 | 1150800 |
| 1999-02-03 | 26.50 | 26.83 | 26.25 | 26.33 | 3159000 |
| 1999-02-04 | 25.83 | 26.00 | 25.25 | 25.98 | 3786000 |
| 1999-02-05 | 25.96 | 25.96 | 25.46 | 25.48 | 1279200 |
| 1999-02-08 | 25.67 | 26.00 | 25.52 | 25.54 | 2538300 |
| 1999-02-09 | 25.54 | 25.63 | 24.52 | 24.52 | 1886100 |
| 1999-02-10 | 24.92 | 25.96 | 24.63 | 25.63 | 2531400 |
| 1999-02-11 | 25.67 | 25.79 | 25.42 | 25.63 | 2183700 |
| 1999-02-12 | 25.67 | 26.08 | 25.33 | 25.77 | 2399700 |
| 1999-02-16 | 25.92 | 26.38 | 25.67 | 25.96 | 1849200 |
| 1999-02-17 | 25.67 | 25.92 | 24.81 | 25.02 | 1591800 |
| 1999-02-18 | 25.29 | 25.48 | 25.17 | 25.19 | 2503200 |
| 1999-02-19 | 25.19 | 25.81 | 25.13 | 25.67 | 2382900 |
| 1999-02-22 | 25.67 | 27.06 | 25.33 | 27.04 | 2402100 |
| 1999-02-23 | 26.98 | 27.08 | 26.33 | 26.92 | 2766300 |
| 1999-02-24 | 27.29 | 27.50 | 26.63 | 27.00 | 2427300 |
| 1999-02-25 | 26.83 | 26.92 | 26.44 | 26.75 | 1645800 |
| 1999-02-26 | 26.83 | 26.90 | 26.00 | 26.17 | 1336500 |
| 1999-03-01 | 26.25 | 26.50 | 25.96 | 26.50 | 1741500 |
| 1999-03-02 | 26.54 | 26.90 | 26.48 | 26.67 | 2071800 |
| 1999-03-03 | 26.67 | 26.79 | 26.10 | 26.17 | 1651200 |
| 1999-03-04 | 26.17 | 26.17 | 25.21 | 25.33 | 3472800 |
| 1999-03-05 | 26.67 | 26.67 | 26.17 | 26.58 | 2232900 |
| 1999-03-08 | 26.50 | 26.58 | 25.75 | 25.79 | 1138500 |
| 1999-03-09 | 25.75 | 26.08 | 25.44 | 25.46 | 2148600 |
| 1999-03-10 | 25.33 | 25.52 | 25.13 | 25.48 | 2965200 |
| 1999-03-11 | 25.52 | 26.33 | 25.48 | 26.29 | 2273400 |
| 1999-03-12 | 26.63 | 26.88 | 26.56 | 26.73 | 1749300 |
| 1999-03-15 | 26.65 | 27.17 | 26.65 | 27.15 | 2282100 |
| 1999-03-16 | 27.50 | 27.54 | 26.83 | 27.15 | 2320800 |
| 1999-03-17 | 27.33 | 27.33 | 26.58 | 26.81 | 2070300 |
| 1999-03-18 | 26.83 | 27.29 | 26.75 | 27.08 | 2241000 |
| 1999-03-19 | 27.21 | 27.58 | 27.00 | 27.38 | 1654500 |
| 1999-03-22 | 27.17 | 28.50 | 27.13 | 28.40 | 2742900 |
| 1999-03-23 | 28.08 | 28.17 | 27.67 | 27.90 | 2246100 |
| 1999-03-24 | 27.88 | 28.04 | 27.63 | 27.79 | 1961400 |
| 1999-03-25 | 28.00 | 28.17 | 27.88 | 28.08 | 2531700 |
| 1999-03-26 | 28.08 | 28.58 | 27.85 | 28.54 | 1797900 |
| 1999-03-29 | 28.54 | 28.83 | 28.23 | 28.46 | 1876800 |
| 1999-03-30 | 28.46 | 28.73 | 27.92 | 28.00 | 1494600 |
| 1999-03-31 | 28.06 | 28.15 | 27.79 | 27.94 | 2735700 |
| 1999-04-01 | 28.13 | 28.58 | 28.08 | 28.52 | 2289300 |
| 1999-04-05 | 28.52 | 28.98 | 28.50 | 28.96 | 2724900 |
| 1999-04-06 | 28.96 | 28.98 | 28.44 | 28.48 | 1511100 |
| 1999-04-07 | 28.44 | 28.90 | 28.44 | 28.90 | 1447500 |
| 1999-04-08 | 28.08 | 28.08 | 27.08 | 27.42 | 2900700 |
| 1999-04-09 | 27.38 | 27.56 | 27.17 | 27.56 | 2882700 |
| 1999-04-12 | 28.00 | 28.46 | 27.83 | 28.38 | 2295600 |
| 1999-04-13 | 28.38 | 28.71 | 28.35 | 28.54 | 1659600 |
| 1999-04-14 | 28.54 | 29.21 | 28.54 | 29.00 | 1518900 |
| 1999-04-15 | 29.00 | 29.79 | 28.96 | 29.50 | 2108400 |
| 1999-04-16 | 29.42 | 30.04 | 29.25 | 29.98 | 1581600 |
| 1999-04-19 | 29.92 | 30.33 | 29.79 | 29.79 | 1431300 |
| 1999-04-20 | 29.88 | 30.10 | 29.46 | 30.00 | 1446000 |
| 1999-04-21 | 30.17 | 30.23 | 29.50 | 29.75 | 1242300 |
| 1999-04-22 | 29.50 | 29.71 | 28.71 | 29.31 | 1983000 |
| 1999-04-23 | 29.48 | 29.83 | 29.38 | 29.79 | 1585500 |
| 1999-04-26 | 29.58 | 29.65 | 29.13 | 29.15 | 806400 |
| 1999-04-27 | 29.10 | 29.23 | 28.63 | 28.98 | 1571100 |
| 1999-04-28 | 28.96 | 29.83 | 28.92 | 28.92 | 1517400 |
| 1999-04-29 | 29.33 | 29.54 | 28.79 | 29.42 | 2059800 |
| 1999-04-30 | 29.38 | 29.42 | 29.00 | 29.06 | 1307700 |
| 1999-05-03 | 29.17 | 30.46 | 29.13 | 30.46 | 1737600 |
| 1999-05-04 | 30.46 | 30.92 | 29.50 | 29.54 | 1632900 |
| 1999-05-05 | 29.54 | 30.19 | 29.29 | 30.13 | 1075200 |
| 1999-05-06 | 29.96 | 30.38 | 29.94 | 30.21 | 2181000 |
| 1999-05-07 | 30.19 | 31.21 | 30.19 | 31.15 | 1444200 |
| 1999-05-10 | 31.42 | 32.54 | 31.38 | 32.40 | 2486100 |
| 1999-05-11 | 32.42 | 32.88 | 31.65 | 32.08 | 3060000 |
| 1999-05-12 | 32.00 | 32.00 | 31.42 | 31.58 | 4225500 |
| 1999-05-13 | 31.58 | 31.65 | 31.29 | 31.54 | 1138500 |
| 1999-05-14 | 31.17 | 31.40 | 30.67 | 31.08 | 1750500 |
| 1999-05-17 | 30.92 | 31.04 | 30.67 | 30.75 | 1639500 |
| 1999-05-18 | 30.58 | 31.29 | 30.58 | 30.88 | 1328700 |
| 1999-05-19 | 31.17 | 32.29 | 31.17 | 32.17 | 1427700 |
| 1999-05-20 | 32.04 | 32.42 | 31.38 | 31.69 | 2005200 |
| 1999-05-21 | 31.60 | 32.00 | 31.54 | 31.73 | 1007700 |
| 1999-05-24 | 31.67 | 32.33 | 31.54 | 31.90 | 2106300 |
| 1999-05-25 | 31.83 | 32.33 | 31.42 | 31.42 | 1845000 |
| 1999-05-26 | 31.42 | 31.44 | 30.19 | 30.88 | 2844600 |
| 1999-05-27 | 30.75 | 30.94 | 30.33 | 30.35 | 1838700 |
| 1999-05-28 | 30.96 | 31.17 | 30.63 | 31.08 | 2137800 |
| 1999-06-01 | 31.00 | 31.25 | 30.77 | 31.19 | 2156700 |
| 1999-06-02 | 31.10 | 31.92 | 31.10 | 31.67 | 1825800 |
| 1999-06-03 | 31.83 | 31.92 | 31.54 | 31.67 | 1890300 |
| 1999-06-04 | 31.63 | 32.00 | 31.54 | 32.00 | 1101300 |
| 1999-06-07 | 31.96 | 32.27 | 31.83 | 32.21 | 1334400 |
| 1999-06-08 | 32.17 | 32.19 | 32.00 | 32.17 | 1249800 |
| 1999-06-09 | 31.88 | 32.06 | 31.38 | 31.56 | 1366200 |
| 1999-06-10 | 31.58 | 31.58 | 30.83 | 31.00 | 1725600 |
| 1999-06-11 | 30.92 | 31.25 | 30.85 | 31.10 | 1460100 |
| 1999-06-14 | 31.17 | 31.83 | 31.17 | 31.83 | 1497000 |
| 1999-06-15 | 31.83 | 32.31 | 31.83 | 31.98 | 1508400 |
| 1999-06-16 | 32.29 | 32.54 | 32.21 | 32.48 | 2139000 |
| 1999-06-17 | 32.40 | 32.40 | 31.85 | 31.98 | 2417400 |
| 1999-06-18 | 31.98 | 32.06 | 31.71 | 31.83 | 2774100 |
| 1999-06-21 | 31.67 | 31.83 | 31.52 | 31.56 | 1494000 |
| 1999-06-22 | 31.29 | 31.31 | 30.29 | 30.46 | 2423400 |
| 1999-06-23 | 30.38 | 30.44 | 30.00 | 30.35 | 2142000 |
| 1999-06-24 | 30.42 | 30.44 | 29.42 | 29.60 | 3091500 |
| 1999-06-25 | 29.60 | 29.71 | 29.02 | 29.10 | 1734600 |
| 1999-06-28 | 29.33 | 29.83 | 29.31 | 29.67 | 2978100 |
| 1999-06-29 | 29.33 | 29.46 | 29.27 | 29.44 | 1437600 |
| 1999-06-30 | 29.38 | 30.25 | 29.33 | 29.67 | 2771700 |
| 1999-07-01 | 29.79 | 29.92 | 29.46 | 29.63 | 1340700 |
| 1999-07-02 | 30.17 | 30.83 | 30.13 | 30.81 | 2685000 |
| 1999-07-06 | 30.81 | 31.08 | 30.31 | 30.33 | 2257500 |
| 1999-07-07 | 30.35 | 30.79 | 30.29 | 30.50 | 1751100 |
| 1999-07-08 | 30.42 | 30.96 | 30.35 | 30.67 | 1340700 |
| 1999-07-09 | 30.46 | 30.65 | 30.27 | 30.50 | 1268700 |
| 1999-07-12 | 30.42 | 30.42 | 29.71 | 29.75 | 1736700 |
| 1999-07-13 | 29.67 | 29.96 | 29.21 | 29.25 | 1359300 |
| 1999-07-14 | 29.25 | 29.25 | 28.83 | 29.13 | 1410600 |
| 1999-07-15 | 29.42 | 30.13 | 29.42 | 29.98 | 2438700 |
| 1999-07-16 | 30.17 | 30.96 | 30.15 | 30.96 | 1707300 |
| 1999-07-19 | 30.90 | 31.25 | 30.33 | 30.35 | 1962900 |
| 1999-07-20 | 30.42 | 30.73 | 30.19 | 30.25 | 1239900 |
| 1999-07-21 | 30.21 | 30.50 | 29.85 | 29.85 | 1804200 |
| 1999-07-22 | 30.00 | 30.23 | 29.60 | 29.79 | 1039500 |
| 1999-07-23 | 29.79 | 29.96 | 29.02 | 29.17 | 722100 |
| 1999-07-26 | 29.13 | 29.73 | 29.08 | 29.69 | 1195500 |
| 1999-07-27 | 29.75 | 30.25 | 29.29 | 29.40 | 1862400 |
| 1999-07-28 | 29.33 | 29.52 | 28.90 | 29.04 | 1123500 |
| 1999-07-29 | 28.96 | 29.67 | 28.96 | 29.42 | 2391300 |
| 1999-07-30 | 29.44 | 29.79 | 29.21 | 29.40 | 1495800 |
| 1999-08-02 | 29.40 | 29.88 | 29.35 | 29.83 | 1879800 |
| 1999-08-03 | 28.92 | 29.00 | 27.08 | 27.88 | 7170600 |
| 1999-08-04 | 28.17 | 28.46 | 27.04 | 27.58 | 3233700 |
| 1999-08-05 | 27.75 | 28.50 | 27.75 | 28.25 | 4074900 |
| 1999-08-06 | 28.17 | 28.33 | 28.06 | 28.27 | 1956000 |
| 1999-08-09 | 28.25 | 28.46 | 27.77 | 27.79 | 1773300 |
| 1999-08-10 | 27.79 | 27.92 | 27.31 | 27.67 | 1759200 |
| 1999-08-11 | 27.67 | 28.04 | 27.44 | 27.56 | 1854000 |
| 1999-08-12 | 27.65 | 28.42 | 27.60 | 28.25 | 2053500 |
| 1999-08-13 | 28.88 | 29.38 | 28.81 | 29.33 | 1687800 |
| 1999-08-16 | 29.25 | 29.50 | 28.88 | 29.40 | 1247400 |
| 1999-08-17 | 29.67 | 29.85 | 29.50 | 29.58 | 2579100 |
| 1999-08-18 | 29.67 | 29.67 | 29.08 | 29.10 | 2155800 |
| 1999-08-19 | 29.10 | 29.50 | 28.50 | 29.29 | 1823100 |
| 1999-08-20 | 29.46 | 30.15 | 29.29 | 30.04 | 1653000 |
| 1999-08-23 | 29.83 | 30.73 | 29.83 | 30.69 | 1837200 |
| 1999-08-24 | 30.50 | 30.79 | 30.35 | 30.69 | 2067300 |
| 1999-08-25 | 30.69 | 30.94 | 30.58 | 30.85 | 1984800 |
| 1999-08-26 | 30.83 | 31.00 | 30.50 | 30.63 | 1710600 |
| 1999-08-27 | 30.54 | 30.92 | 30.46 | 30.79 | 1536600 |
| 1999-08-30 | 30.42 | 30.42 | 30.04 | 30.04 | 1558800 |
| 1999-08-31 | 30.04 | 30.50 | 29.94 | 29.94 | 2236800 |
| 1999-09-01 | 29.96 | 30.48 | 29.96 | 30.48 | 954600 |
| 1999-09-02 | 30.44 | 30.46 | 29.67 | 30.21 | 2139600 |
| 1999-09-03 | 30.33 | 31.46 | 30.31 | 31.27 | 1505100 |
| 1999-09-07 | 31.19 | 31.38 | 30.98 | 31.15 | 1589400 |
| 1999-09-08 | 31.04 | 31.46 | 30.79 | 31.04 | 2065800 |
| 1999-09-09 | 30.83 | 30.92 | 30.21 | 30.48 | 2268300 |
| 1999-09-10 | 30.48 | 30.85 | 30.38 | 30.63 | 2009400 |
| 1999-09-13 | 30.54 | 30.54 | 29.81 | 29.81 | 1843500 |
| 1999-09-14 | 29.88 | 29.88 | 29.08 | 29.13 | 2504700 |
| 1999-09-15 | 29.00 | 29.71 | 28.75 | 29.10 | 3110700 |
| 1999-09-16 | 29.13 | 29.63 | 29.10 | 29.40 | 1264500 |
| 1999-09-17 | 29.40 | 30.38 | 29.40 | 29.83 | 2326200 |
| 1999-09-20 | 29.75 | 30.08 | 29.71 | 29.94 | 1121700 |
| 1999-09-21 | 29.85 | 30.38 | 29.63 | 29.96 | 1765500 |
| 1999-09-22 | 30.04 | 30.42 | 29.88 | 29.92 | 1757100 |
| 1999-09-23 | 29.98 | 30.65 | 29.98 | 30.46 | 3511500 |
| 1999-09-24 | 30.42 | 30.56 | 29.52 | 30.04 | 3584400 |
| 1999-09-27 | 30.04 | 30.10 | 29.42 | 29.42 | 1978500 |
| 1999-09-28 | 29.08 | 29.08 | 28.46 | 28.83 | 4980000 |
| 1999-09-29 | 28.75 | 29.08 | 28.73 | 29.00 | 1937400 |
| 1999-09-30 | 28.92 | 28.96 | 24.83 | 25.92 | 13987200 |
| 1999-10-01 | 25.67 | 26.58 | 25.46 | 26.48 | 10373100 |
| 1999-10-04 | 25.67 | 25.92 | 25.15 | 25.17 | 4807500 |
| 1999-10-05 | 25.17 | 25.75 | 24.67 | 25.19 | 8144700 |
| 1999-10-06 | 25.23 | 25.46 | 24.19 | 24.25 | 6663000 |
| 1999-10-07 | 24.33 | 24.33 | 23.79 | 24.15 | 4259700 |
| 1999-10-08 | 24.06 | 24.19 | 23.58 | 23.77 | 3423600 |
| 1999-10-11 | 23.77 | 23.77 | 23.13 | 23.40 | 2773800 |
| 1999-10-12 | 23.38 | 23.38 | 22.90 | 23.21 | 5119800 |
| 1999-10-13 | 23.04 | 23.50 | 22.88 | 23.15 | 3570600 |
| 1999-10-14 | 23.15 | 23.81 | 22.94 | 23.52 | 3248100 |
| 1999-10-15 | 23.00 | 23.02 | 22.42 | 22.65 | 2389800 |
| 1999-10-18 | 22.50 | 23.04 | 22.38 | 22.79 | 2538900 |
| 1999-10-19 | 22.88 | 22.92 | 21.92 | 21.94 | 2600700 |
| 1999-10-20 | 21.94 | 22.15 | 21.73 | 21.81 | 1472700 |
| 1999-10-21 | 21.88 | 22.00 | 21.29 | 21.63 | 1677900 |
| 1999-10-22 | 21.71 | 22.04 | 21.71 | 21.75 | 3354000 |
| 1999-10-25 | 21.83 | 21.94 | 21.54 | 21.58 | 1917300 |
| 1999-10-26 | 21.58 | 21.81 | 21.15 | 21.38 | 1871700 |
| 1999-10-27 | 21.42 | 22.46 | 21.42 | 22.33 | 4377300 |
| 1999-10-28 | 23.50 | 24.35 | 23.17 | 24.31 | 3798000 |
| 1999-10-29 | 24.67 | 25.17 | 24.58 | 24.92 | 4003800 |
| 1999-11-01 | 24.92 | 24.96 | 24.33 | 24.46 | 2432700 |
| 1999-11-02 | 26.79 | 27.06 | 26.13 | 26.21 | 5144400 |
| 1999-11-03 | 26.33 | 26.67 | 26.17 | 26.23 | 3262500 |
| 1999-11-04 | 26.27 | 26.77 | 26.25 | 26.67 | 3629100 |
| 1999-11-05 | 27.00 | 27.83 | 26.98 | 27.54 | 3096000 |
| 1999-11-08 | 27.50 | 28.00 | 27.48 | 27.73 | 2204400 |
| 1999-11-09 | 27.92 | 28.13 | 27.17 | 27.58 | 2046000 |
| 1999-11-10 | 27.67 | 27.67 | 27.00 | 27.15 | 1656000 |
| 1999-11-11 | 27.50 | 27.60 | 26.83 | 26.83 | 1815000 |
| 1999-11-12 | 27.13 | 28.17 | 27.08 | 27.79 | 2198100 |
| 1999-11-15 | 27.75 | 28.08 | 27.75 | 27.98 | 1406100 |
| 1999-11-16 | 28.17 | 28.71 | 28.17 | 28.71 | 2094900 |
| 1999-11-17 | 28.67 | 29.08 | 28.50 | 28.83 | 3233100 |
| 1999-11-18 | 28.83 | 28.85 | 28.27 | 28.58 | 2617800 |
| 1999-11-19 | 28.42 | 28.48 | 27.92 | 27.92 | 2241000 |
| 1999-11-22 | 27.92 | 28.50 | 27.90 | 28.33 | 3735300 |
| 1999-11-23 | 28.25 | 28.27 | 27.06 | 27.06 | 2198400 |
| 1999-11-24 | 27.04 | 27.31 | 26.92 | 26.92 | 3654300 |
| 1999-11-26 | 26.92 | 26.94 | 26.33 | 26.48 | 1428900 |
| 1999-11-29 | 26.56 | 26.73 | 26.02 | 26.71 | 2203200 |
| 1999-11-30 | 26.63 | 27.67 | 26.50 | 27.42 | 2822100 |
| 1999-12-01 | 27.17 | 27.19 | 26.96 | 26.96 | 2340600 |
| 1999-12-02 | 27.04 | 27.17 | 26.67 | 26.79 | 2216400 |
| 1999-12-03 | 26.92 | 27.80 | 26.83 | 27.63 | 2756400 |
| 1999-12-06 | 27.54 | 27.67 | 27.00 | 27.13 | 1386600 |
| 1999-12-07 | 27.15 | 27.15 | 26.38 | 26.38 | 2631300 |
| 1999-12-08 | 26.58 | 26.92 | 26.08 | 26.08 | 2781300 |
| 1999-12-09 | 26.08 | 26.71 | 26.08 | 26.67 | 1905900 |
| 1999-12-10 | 26.92 | 27.33 | 26.50 | 26.50 | 1944000 |
| 1999-12-13 | 26.46 | 26.75 | 26.23 | 26.40 | 1862100 |
| 1999-12-14 | 26.35 | 26.54 | 26.10 | 26.23 | 2010900 |
| 1999-12-15 | 26.19 | 26.54 | 26.10 | 26.33 | 1731600 |
| 1999-12-16 | 26.25 | 26.25 | 25.81 | 25.94 | 1696500 |
| 1999-12-17 | 25.67 | 25.75 | 25.33 | 25.33 | 3404100 |
| 1999-12-20 | 25.29 | 25.33 | 24.90 | 25.13 | 1771500 |
| 1999-12-21 | 24.98 | 25.04 | 24.58 | 24.58 | 1571100 |
| 1999-12-22 | 24.58 | 25.92 | 24.58 | 25.56 | 1736700 |
| 1999-12-23 | 26.00 | 26.35 | 25.69 | 26.17 | 1445700 |
| 1999-12-27 | 26.15 | 26.38 | 25.19 | 25.27 | 1185300 |
| 1999-12-28 | 25.27 | 25.58 | 25.21 | 25.27 | 1385700 |
| 1999-12-29 | 25.31 | 26.42 | 25.23 | 26.21 | 997500 |
| 1999-12-30 | 26.38 | 26.79 | 26.29 | 26.65 | 1046400 |
| 1999-12-31 | 26.58 | 26.92 | 26.52 | 26.85 | 535500 |
| 2000-01-03 | 26.77 | 26.83 | 25.94 | 26.15 | 2089500 |
| 2000-01-04 | 25.29 | 26.13 | 24.96 | 26.04 | 2073000 |
| 2000-01-05 | 25.98 | 26.54 | 25.94 | 25.94 | 1556700 |
| 2000-01-06 | 25.94 | 27.92 | 25.94 | 27.19 | 2016900 |
| 2000-01-07 | 28.00 | 28.46 | 27.65 | 28.38 | 1743300 |
| 2000-01-10 | 28.31 | 28.54 | 28.13 | 28.21 | 2408400 |
| 2000-01-11 | 28.00 | 28.00 | 27.44 | 27.48 | 1678500 |
| 2000-01-12 | 27.38 | 27.52 | 27.29 | 27.52 | 1857900 |
| 2000-01-13 | 27.33 | 28.29 | 27.25 | 28.04 | 1845300 |
| 2000-01-14 | 27.54 | 27.81 | 26.71 | 26.88 | 1855800 |
| 2000-01-18 | 26.25 | 26.75 | 26.00 | 26.33 | 1778400 |
| 2000-01-19 | 26.42 | 26.75 | 25.60 | 25.81 | 2131500 |
| 2000-01-20 | 25.88 | 26.04 | 25.21 | 25.31 | 1741500 |
| 2000-01-21 | 25.38 | 25.38 | 24.40 | 24.85 | 2500200 |
| 2000-01-24 | 24.83 | 24.83 | 23.92 | 23.98 | 1619400 |
| 2000-01-25 | 24.25 | 24.33 | 23.75 | 23.83 | 1553700 |
| 2000-01-26 | 24.42 | 24.67 | 23.96 | 24.25 | 2623200 |
| 2000-01-27 | 24.33 | 24.58 | 23.83 | 24.15 | 1484400 |
| 2000-01-28 | 24.00 | 24.46 | 23.96 | 24.19 | 2543700 |
| 2000-01-31 | 24.00 | 24.17 | 23.44 | 23.92 | 1296000 |
| 2000-02-01 | 24.00 | 24.29 | 23.94 | 23.96 | 1221000 |
| 2000-02-02 | 24.33 | 24.75 | 24.21 | 24.58 | 3341700 |
| 2000-02-03 | 24.67 | 25.19 | 24.38 | 24.94 | 3161400 |
| 2000-02-04 | 25.19 | 25.35 | 25.08 | 25.29 | 2310000 |
| 2000-02-07 | 25.42 | 25.46 | 25.02 | 25.42 | 2143200 |
| 2000-02-08 | 24.58 | 25.25 | 24.21 | 24.92 | 3466800 |
| 2000-02-09 | 25.33 | 25.83 | 24.88 | 25.67 | 5363100 |
| 2000-02-10 | 26.00 | 26.42 | 25.94 | 26.29 | 3891000 |
| 2000-02-11 | 26.58 | 26.79 | 26.50 | 26.63 | 3099600 |
| 2000-02-14 | 26.71 | 26.71 | 26.42 | 26.65 | 1349700 |
| 2000-02-15 | 26.67 | 26.69 | 26.17 | 26.44 | 3453000 |
| 2000-02-16 | 26.38 | 26.65 | 26.25 | 26.27 | 3711900 |
| 2000-02-17 | 26.38 | 26.63 | 26.21 | 26.50 | 2412300 |
| 2000-02-18 | 26.00 | 26.33 | 25.63 | 25.67 | 2943600 |
| 2000-02-22 | 25.67 | 25.83 | 25.08 | 25.27 | 2627400 |
| 2000-02-23 | 25.17 | 25.50 | 24.79 | 25.00 | 3460800 |
| 2000-02-24 | 25.00 | 25.00 | 24.33 | 24.33 | 2919300 |
| 2000-02-25 | 24.42 | 24.83 | 23.92 | 24.00 | 2472600 |
| 2000-02-28 | 24.00 | 24.67 | 24.00 | 24.63 | 3040800 |
| 2000-02-29 | 24.42 | 24.96 | 24.38 | 24.60 | 2886000 |
| 2000-03-01 | 24.69 | 24.90 | 23.96 | 24.17 | 6094200 |
| 2000-03-02 | 24.08 | 24.10 | 23.21 | 23.35 | 2789100 |
| 2000-03-03 | 23.44 | 24.02 | 23.44 | 23.75 | 2567100 |
| 2000-03-06 | 23.67 | 23.69 | 22.71 | 22.90 | 1968600 |
| 2000-03-07 | 22.33 | 22.33 | 21.48 | 21.85 | 3059100 |
| 2000-03-08 | 21.75 | 22.08 | 21.46 | 21.56 | 2284500 |
| 2000-03-09 | 21.46 | 21.50 | 21.10 | 21.33 | 2696400 |
| 2000-03-10 | 21.42 | 21.54 | 21.08 | 21.25 | 2055600 |
| 2000-03-13 | 21.21 | 21.21 | 20.35 | 20.40 | 2540400 |
| 2000-03-14 | 20.48 | 21.08 | 20.42 | 20.46 | 2429700 |
| 2000-03-15 | 20.48 | 21.92 | 20.48 | 21.69 | 3482100 |
| 2000-03-16 | 21.69 | 22.33 | 21.56 | 22.00 | 5715600 |
| 2000-03-17 | 21.50 | 21.73 | 20.25 | 21.02 | 7118400 |
| 2000-03-20 | 20.96 | 21.81 | 20.96 | 21.67 | 3829500 |
| 2000-03-21 | 21.71 | 23.40 | 21.71 | 23.40 | 4385100 |
| 2000-03-22 | 23.29 | 24.29 | 23.04 | 23.81 | 3951900 |
| 2000-03-23 | 23.83 | 25.10 | 23.67 | 24.38 | 2940300 |
| 2000-03-24 | 24.46 | 25.67 | 24.33 | 25.42 | 2950500 |
| 2000-03-27 | 25.42 | 25.67 | 25.00 | 25.23 | 2939100 |
| 2000-03-28 | 25.00 | 25.08 | 24.27 | 24.27 | 3882000 |
| 2000-03-29 | 24.27 | 25.04 | 24.21 | 24.71 | 2711700 |
| 2000-03-30 | 24.79 | 26.33 | 24.63 | 25.98 | 2853300 |
| 2000-03-31 | 25.67 | 26.46 | 25.25 | 25.25 | 2644500 |
| 2000-04-03 | 25.50 | 26.88 | 25.50 | 26.67 | 1917300 |
| 2000-04-04 | 26.67 | 26.67 | 25.33 | 26.00 | 3024300 |
| 2000-04-05 | 26.00 | 26.65 | 25.98 | 26.40 | 2100000 |
| 2000-04-06 | 26.33 | 27.08 | 26.13 | 26.60 | 2245500 |
| 2000-04-07 | 26.52 | 26.83 | 25.67 | 25.73 | 1594200 |
| 2000-04-10 | 25.79 | 27.38 | 25.77 | 26.94 | 2366400 |
| 2000-04-11 | 27.67 | 28.98 | 27.52 | 28.17 | 3510900 |
| 2000-04-12 | 28.00 | 28.83 | 27.88 | 28.25 | 1967400 |
| 2000-04-13 | 28.25 | 28.58 | 27.85 | 28.27 | 2382600 |
| 2000-04-14 | 28.10 | 28.10 | 26.65 | 26.90 | 2448600 |
| 2000-04-17 | 26.98 | 27.48 | 26.58 | 26.98 | 2503200 |
| 2000-04-18 | 26.98 | 27.25 | 26.67 | 27.10 | 1681200 |
| 2000-04-19 | 26.33 | 26.92 | 25.92 | 26.50 | 1938300 |
| 2000-04-20 | 26.25 | 27.79 | 26.25 | 27.46 | 2232000 |
| 2000-04-24 | 27.42 | 27.92 | 27.08 | 27.92 | 2173500 |
| 2000-04-25 | 27.79 | 27.81 | 27.00 | 27.31 | 1643400 |
| 2000-04-26 | 27.33 | 27.50 | 26.75 | 27.15 | 1434000 |
| 2000-04-27 | 27.06 | 27.19 | 26.17 | 26.50 | 1970100 |
| 2000-04-28 | 26.00 | 26.58 | 25.54 | 26.58 | 2165700 |
| 2000-05-01 | 26.50 | 26.50 | 26.10 | 26.31 | 2261100 |
| 2000-05-02 | 25.83 | 25.85 | 24.96 | 25.00 | 4949700 |
| 2000-05-03 | 24.67 | 25.50 | 24.46 | 24.71 | 3910500 |
| 2000-05-04 | 25.33 | 25.85 | 25.08 | 25.58 | 2892600 |
| 2000-05-05 | 25.54 | 25.83 | 25.19 | 25.31 | 2553000 |
| 2000-05-08 | 25.40 | 26.44 | 25.40 | 26.27 | 2167800 |
| 2000-05-09 | 26.08 | 26.67 | 25.83 | 25.92 | 2468700 |
| 2000-05-10 | 25.92 | 25.92 | 25.17 | 25.33 | 1824600 |
| 2000-05-11 | 25.50 | 26.13 | 25.42 | 25.50 | 2676900 |
| 2000-05-12 | 25.92 | 26.73 | 25.79 | 26.32 | 1813200 |
| 2000-05-15 | 26.17 | 28.00 | 26.17 | 27.38 | 3345300 |
| 2000-05-16 | 28.00 | 28.67 | 27.92 | 28.04 | 2522100 |
| 2000-05-17 | 28.00 | 28.33 | 27.67 | 27.96 | 2050800 |
| 2000-05-18 | 28.00 | 28.85 | 28.00 | 28.83 | 1863000 |
| 2000-05-19 | 28.92 | 29.27 | 28.50 | 28.88 | 2181300 |
| 2000-05-22 | 28.96 | 29.92 | 28.81 | 29.65 | 2984700 |
| 2000-05-23 | 29.65 | 29.98 | 28.96 | 29.98 | 2666700 |
| 2000-05-24 | 29.96 | 30.29 | 29.54 | 29.88 | 2984100 |
| 2000-05-25 | 29.88 | 29.98 | 29.38 | 29.75 | 2003400 |
| 2000-05-26 | 29.38 | 29.63 | 29.06 | 29.25 | 1178100 |
| 2000-05-30 | 29.00 | 29.56 | 28.58 | 29.56 | 1545600 |
| 2000-05-31 | 29.48 | 29.98 | 29.35 | 29.60 | 1638000 |
| 2000-06-01 | 29.38 | 29.40 | 28.88 | 29.15 | 2561700 |
| 2000-06-02 | 29.79 | 30.08 | 29.63 | 29.79 | 2250600 |
| 2000-06-05 | 30.00 | 30.06 | 29.27 | 29.29 | 1951800 |
| 2000-06-06 | 29.08 | 29.10 | 27.92 | 28.17 | 2046600 |
| 2000-06-07 | 28.50 | 29.13 | 28.38 | 28.75 | 1828800 |
| 2000-06-08 | 28.88 | 29.10 | 28.50 | 28.92 | 1656900 |
| 2000-06-09 | 29.00 | 29.81 | 29.00 | 29.50 | 1606800 |
| 2000-06-12 | 29.54 | 30.46 | 29.54 | 30.25 | 2408700 |
| 2000-06-13 | 30.58 | 31.79 | 30.19 | 31.35 | 3112200 |
| 2000-06-14 | 31.31 | 31.58 | 31.02 | 31.29 | 3586500 |
| 2000-06-15 | 31.27 | 31.54 | 30.90 | 31.42 | 2341500 |
| 2000-06-16 | 31.21 | 31.73 | 30.67 | 30.67 | 3629100 |
| 2000-06-19 | 30.67 | 32.04 | 30.67 | 31.83 | 2586900 |
| 2000-06-20 | 31.85 | 32.58 | 31.81 | 31.96 | 3333600 |
| 2000-06-21 | 31.33 | 31.46 | 31.10 | 31.19 | 2423400 |
| 2000-06-22 | 31.04 | 31.42 | 30.71 | 31.15 | 2506800 |
| 2000-06-23 | 31.00 | 31.79 | 31.00 | 31.17 | 3650700 |
| 2000-06-26 | 31.25 | 31.56 | 31.08 | 31.23 | 1855800 |
| 2000-06-27 | 31.23 | 31.40 | 31.10 | 31.35 | 2062200 |
| 2000-06-28 | 31.54 | 32.13 | 31.46 | 32.07 | 2744100 |
| 2000-06-29 | 31.96 | 33.17 | 31.96 | 32.54 | 2877600 |
| 2000-06-30 | 32.25 | 32.44 | 31.16 | 31.17 | 4329000 |
| 2000-07-03 | 31.33 | 31.63 | 30.88 | 31.63 | 1018200 |
| 2000-07-05 | 31.63 | 32.23 | 31.50 | 31.67 | 2010900 |
| 2000-07-06 | 31.69 | 32.71 | 31.48 | 32.38 | 2110500 |
| 2000-07-07 | 32.46 | 33.40 | 32.46 | 33.23 | 2597100 |
| 2000-07-10 | 32.67 | 33.31 | 32.67 | 33.31 | 3552600 |
| 2000-07-11 | 33.33 | 33.81 | 33.17 | 33.27 | 3273300 |
| 2000-07-12 | 33.50 | 34.35 | 33.45 | 34.29 | 3060600 |
| 2000-07-13 | 34.00 | 34.08 | 33.52 | 33.69 | 2595600 |
| 2000-07-14 | 33.60 | 33.60 | 33.25 | 33.25 | 3087900 |
| 2000-07-17 | 33.21 | 33.88 | 33.00 | 33.82 | 2306100 |
| 2000-07-18 | 32.92 | 33.00 | 32.25 | 32.69 | 4010700 |
| 2000-07-19 | 32.75 | 32.88 | 32.29 | 32.31 | 1458300 |
| 2000-07-20 | 32.31 | 32.90 | 32.29 | 32.77 | 1325400 |
| 2000-07-21 | 32.77 | 32.81 | 32.33 | 32.35 | 1117200 |
| 2000-07-24 | 32.33 | 32.33 | 31.85 | 32.04 | 1274400 |
| 2000-07-25 | 32.00 | 32.46 | 31.85 | 32.31 | 1532700 |
| 2000-07-26 | 32.33 | 32.68 | 32.25 | 32.67 | 3368400 |
| 2000-07-27 | 33.17 | 33.58 | 32.85 | 33.33 | 2474400 |
| 2000-07-28 | 33.29 | 33.29 | 32.58 | 32.75 | 1552800 |
| 2000-07-31 | 33.25 | 33.48 | 33.13 | 33.29 | 2063700 |
| 2000-08-01 | 32.96 | 33.77 | 32.96 | 33.75 | 1478100 |
| 2000-08-02 | 31.83 | 32.65 | 31.83 | 32.19 | 4922400 |
| 2000-08-03 | 32.00 | 32.65 | 31.67 | 32.42 | 4035000 |
| 2000-08-04 | 32.44 | 33.83 | 32.38 | 33.44 | 4168200 |
| 2000-08-07 | 33.44 | 34.08 | 33.38 | 34.06 | 2893800 |
| 2000-08-08 | 33.98 | 34.58 | 33.52 | 34.42 | 2121600 |
| 2000-08-09 | 34.17 | 34.17 | 33.52 | 33.88 | 1588200 |
| 2000-08-10 | 34.25 | 34.50 | 33.92 | 33.94 | 1305000 |
| 2000-08-11 | 34.02 | 35.31 | 34.02 | 35.06 | 1322400 |
| 2000-08-14 | 35.00 | 35.15 | 34.67 | 34.67 | 2560800 |
| 2000-08-15 | 34.67 | 34.98 | 34.33 | 34.33 | 2048400 |
| 2000-08-16 | 34.75 | 34.98 | 34.27 | 34.27 | 2241900 |
| 2000-08-17 | 34.21 | 34.88 | 34.00 | 34.00 | 1538100 |
| 2000-08-18 | 34.00 | 34.08 | 33.73 | 33.73 | 1672500 |
| 2000-08-21 | 33.73 | 33.75 | 33.25 | 33.58 | 1469700 |
| 2000-08-22 | 33.58 | 34.06 | 33.42 | 33.77 | 1738200 |
| 2000-08-23 | 33.98 | 34.25 | 32.79 | 32.88 | 2047200 |
| 2000-08-24 | 32.25 | 32.79 | 32.25 | 32.44 | 1637400 |
| 2000-08-25 | 32.67 | 32.67 | 32.35 | 32.46 | 925200 |
| 2000-08-28 | 32.46 | 33.27 | 32.46 | 33.04 | 1948200 |
| 2000-08-29 | 32.96 | 33.00 | 32.60 | 32.79 | 2214000 |
| 2000-08-30 | 32.67 | 32.96 | 32.58 | 32.69 | 1408800 |
| 2000-08-31 | 32.67 | 32.71 | 32.42 | 32.42 | 2301600 |
| 2000-09-01 | 32.44 | 32.44 | 31.06 | 31.38 | 2033100 |
| 2000-09-05 | 31.38 | 31.96 | 31.35 | 31.70 | 2019000 |
| 2000-09-06 | 31.75 | 32.00 | 31.65 | 31.71 | 1425300 |
| 2000-09-07 | 31.75 | 31.81 | 30.83 | 30.83 | 2042400 |
| 2000-09-08 | 30.17 | 30.33 | 29.67 | 29.98 | 3261900 |
| 2000-09-11 | 29.96 | 30.85 | 29.96 | 30.65 | 2243100 |
| 2000-09-12 | 30.83 | 31.04 | 30.25 | 30.25 | 2176200 |
| 2000-09-13 | 30.33 | 30.46 | 30.17 | 30.40 | 2705400 |
| 2000-09-14 | 30.58 | 31.33 | 30.54 | 31.08 | 2061300 |
| 2000-09-15 | 31.08 | 31.08 | 30.33 | 30.33 | 3795000 |
| 2000-09-18 | 30.33 | 30.38 | 29.10 | 29.38 | 2472300 |
| 2000-09-19 | 29.33 | 29.79 | 29.25 | 29.56 | 3059100 |
| 2000-09-20 | 29.58 | 29.63 | 28.96 | 29.33 | 2820300 |
| 2000-09-21 | 29.92 | 30.29 | 29.42 | 29.67 | 2266800 |
| 2000-09-22 | 30.08 | 31.06 | 30.00 | 30.94 | 2518800 |
| 2000-09-25 | 31.33 | 31.57 | 30.92 | 31.38 | 3018300 |
| 2000-09-26 | 32.33 | 32.33 | 31.29 | 31.92 | 3801000 |
| 2000-09-27 | 32.00 | 34.67 | 31.92 | 34.12 | 3861900 |
| 2000-09-28 | 34.33 | 34.58 | 33.75 | 34.58 | 3472200 |
| 2000-09-29 | 34.33 | 35.33 | 34.33 | 34.80 | 3167400 |
| 2000-10-02 | 34.80 | 36.51 | 34.68 | 36.25 | 3239400 |
| 2000-10-03 | 36.17 | 36.17 | 35.37 | 35.67 | 2183400 |
| 2000-10-04 | 36.33 | 36.66 | 35.70 | 35.93 | 2760000 |
| 2000-10-05 | 35.92 | 37.49 | 35.92 | 37.48 | 2295000 |
| 2000-10-06 | 38.25 | 38.55 | 36.65 | 36.65 | 3176100 |
| 2000-10-09 | 36.65 | 36.91 | 36.34 | 36.42 | 1554000 |
| 2000-10-10 | 36.42 | 37.57 | 36.22 | 36.83 | 2466600 |
| 2000-10-11 | 36.50 | 37.40 | 36.37 | 37.35 | 2345400 |
| 2000-10-12 | 37.33 | 37.42 | 36.55 | 36.92 | 3466500 |
| 2000-10-13 | 36.92 | 37.58 | 36.87 | 37.58 | 1991100 |
| 2000-10-16 | 37.33 | 38.62 | 37.21 | 38.42 | 2661300 |
| 2000-10-17 | 38.42 | 38.75 | 37.28 | 38.40 | 2298900 |
| 2000-10-18 | 38.17 | 38.66 | 37.83 | 38.30 | 1923000 |
| 2000-10-19 | 37.50 | 38.28 | 37.50 | 37.83 | 1731900 |
| 2000-10-20 | 37.83 | 38.37 | 37.62 | 37.97 | 1856100 |
| 2000-10-23 | 37.97 | 37.97 | 36.46 | 36.59 | 1578000 |
| 2000-10-24 | 36.60 | 37.77 | 36.55 | 37.05 | 2218500 |
| 2000-10-25 | 36.08 | 36.70 | 36.08 | 36.50 | 1826700 |
| 2000-10-26 | 36.67 | 37.85 | 36.53 | 37.17 | 2703900 |
| 2000-10-27 | 37.17 | 38.48 | 37.17 | 38.22 | 1901100 |
| 2000-10-30 | 38.22 | 39.62 | 38.15 | 39.52 | 4108200 |
| 2000-10-31 | 39.52 | 41.00 | 39.52 | 40.65 | 4608000 |
| 2000-11-01 | 40.00 | 40.00 | 39.00 | 40.00 | 2669100 |
| 2000-11-02 | 40.00 | 40.00 | 38.33 | 38.48 | 2348700 |
| 2000-11-03 | 38.50 | 39.60 | 38.38 | 38.70 | 2673600 |
| 2000-11-06 | 38.77 | 39.92 | 38.77 | 39.66 | 3915900 |
| 2000-11-07 | 38.83 | 40.69 | 38.80 | 39.97 | 2344800 |
| 2000-11-08 | 39.90 | 42.33 | 39.58 | 41.67 | 2873700 |
| 2000-11-09 | 41.17 | 42.57 | 40.13 | 41.07 | 2901900 |
| 2000-11-10 | 40.67 | 43.67 | 40.67 | 43.05 | 3073200 |
| 2000-11-13 | 43.05 | 44.72 | 42.17 | 42.67 | 4513800 |
| 2000-11-14 | 42.58 | 42.65 | 41.46 | 42.25 | 3397500 |
| 2000-11-15 | 42.25 | 43.30 | 41.65 | 42.39 | 2813400 |
| 2000-11-16 | 42.47 | 43.75 | 42.33 | 43.75 | 2128200 |
| 2000-11-17 | 43.33 | 44.17 | 42.23 | 42.76 | 1873200 |
| 2000-11-20 | 41.33 | 42.50 | 40.47 | 42.02 | 2947800 |
| 2000-11-21 | 41.67 | 41.95 | 41.00 | 41.31 | 1749300 |
| 2000-11-22 | 41.58 | 41.58 | 40.13 | 41.06 | 1584900 |
| 2000-11-24 | 40.67 | 41.53 | 40.25 | 41.10 | 1233600 |
| 2000-11-27 | 41.50 | 41.50 | 39.90 | 40.33 | 2478900 |
| 2000-11-28 | 40.34 | 41.22 | 40.25 | 40.25 | 2392500 |
| 2000-11-29 | 40.23 | 41.86 | 40.23 | 41.66 | 1612500 |
| 2000-11-30 | 42.33 | 44.62 | 42.25 | 43.92 | 3777600 |
| 2000-12-01 | 44.17 | 44.53 | 42.32 | 42.64 | 2716800 |
| 2000-12-04 | 42.33 | 43.83 | 42.07 | 42.62 | 1652100 |
| 2000-12-05 | 42.67 | 43.92 | 42.67 | 43.45 | 1944300 |
| 2000-12-06 | 42.83 | 43.88 | 42.83 | 43.41 | 1736400 |
| 2000-12-07 | 43.10 | 43.65 | 41.92 | 42.82 | 1667700 |
| 2000-12-08 | 42.85 | 43.97 | 42.53 | 43.08 | 1776300 |
| 2000-12-11 | 43.00 | 44.25 | 42.83 | 42.83 | 1440300 |
| 2000-12-12 | 42.53 | 42.90 | 41.53 | 42.38 | 2199900 |
| 2000-12-13 | 42.46 | 43.24 | 40.88 | 41.17 | 2441100 |
| 2000-12-14 | 41.18 | 41.25 | 39.03 | 40.90 | 2766600 |
| 2000-12-15 | 39.57 | 40.70 | 39.57 | 39.78 | 4021800 |
| 2000-12-18 | 39.52 | 40.83 | 39.33 | 40.59 | 3527400 |
| 2000-12-19 | 40.67 | 40.70 | 39.10 | 40.17 | 2244600 |
| 2000-12-20 | 39.98 | 42.78 | 39.67 | 42.55 | 3470100 |
| 2000-12-21 | 42.25 | 42.83 | 41.65 | 42.37 | 2205000 |
| 2000-12-22 | 42.37 | 44.17 | 42.37 | 43.82 | 2330100 |
| 2000-12-26 | 43.50 | 44.22 | 43.34 | 43.77 | 1066200 |
| 2000-12-27 | 43.33 | 44.83 | 43.00 | 44.23 | 1582800 |
| 2000-12-28 | 43.90 | 45.00 | 43.60 | 45.00 | 2503500 |
| 2000-12-29 | 45.00 | 45.58 | 44.10 | 44.10 | 1589700 |
| 2001-01-02 | 44.43 | 44.98 | 42.62 | 42.80 | 1867800 |
| 2001-01-03 | 42.70 | 43.62 | 42.42 | 42.83 | 2882400 |
| 2001-01-04 | 42.33 | 42.33 | 37.67 | 38.00 | 5146800 |
| 2001-01-05 | 38.30 | 40.03 | 37.58 | 38.33 | 4346400 |
| 2001-01-08 | 39.17 | 40.07 | 38.49 | 39.65 | 1925100 |
| 2001-01-09 | 39.67 | 40.10 | 39.53 | 39.93 | 2666400 |
| 2001-01-10 | 39.93 | 41.08 | 39.93 | 40.92 | 3167100 |
| 2001-01-11 | 40.75 | 40.88 | 38.25 | 38.80 | 1848900 |
| 2001-01-12 | 38.78 | 38.78 | 37.27 | 38.40 | 2668500 |
| 2001-01-16 | 38.00 | 39.13 | 37.85 | 38.42 | 3623700 |
| 2001-01-17 | 38.42 | 38.42 | 37.92 | 38.05 | 2775000 |
| 2001-01-18 | 38.05 | 38.49 | 37.95 | 38.09 | 2470200 |
| 2001-01-19 | 38.09 | 38.33 | 35.92 | 36.50 | 4893900 |
| 2001-01-22 | 36.58 | 38.92 | 36.58 | 38.19 | 2476200 |
| 2001-01-23 | 38.28 | 39.85 | 38.28 | 39.10 | 2562000 |
| 2001-01-24 | 38.33 | 40.47 | 38.33 | 40.16 | 3143100 |
| 2001-01-25 | 39.27 | 40.22 | 38.96 | 39.59 | 2227800 |
| 2001-01-26 | 39.59 | 40.82 | 39.59 | 40.42 | 2338200 |
| 2001-01-29 | 41.00 | 41.08 | 38.83 | 38.83 | 1943100 |
| 2001-01-30 | 38.33 | 38.33 | 37.33 | 38.03 | 2455200 |
| 2001-01-31 | 38.03 | 38.03 | 36.38 | 37.05 | 3431400 |
| 2001-02-01 | 37.05 | 38.40 | 36.97 | 38.00 | 3767700 |
| 2001-02-02 | 38.97 | 39.73 | 38.97 | 39.50 | 3513000 |
| 2001-02-05 | 40.08 | 41.08 | 39.85 | 40.50 | 2265900 |
| 2001-02-06 | 40.33 | 40.33 | 39.11 | 39.16 | 1595700 |
| 2001-02-07 | 39.83 | 40.87 | 39.80 | 39.93 | 2404200 |
| 2001-02-08 | 39.93 | 40.80 | 39.37 | 40.30 | 2685900 |
| 2001-02-09 | 40.33 | 40.33 | 35.00 | 36.92 | 12273900 |
| 2001-02-12 | 38.33 | 38.33 | 37.18 | 37.73 | 6195300 |
| 2001-02-13 | 37.83 | 37.91 | 37.23 | 37.52 | 3161400 |
| 2001-02-14 | 37.38 | 37.70 | 35.72 | 36.00 | 3594600 |
| 2001-02-15 | 36.25 | 36.28 | 35.62 | 36.08 | 3581400 |
| 2001-02-16 | 36.08 | 36.54 | 36.02 | 36.21 | 1983900 |
| 2001-02-20 | 36.23 | 36.50 | 35.08 | 35.43 | 3260700 |
| 2001-02-21 | 35.43 | 35.65 | 34.83 | 35.19 | 2320200 |
| 2001-02-22 | 35.43 | 35.53 | 34.83 | 35.33 | 3613200 |
| 2001-02-23 | 35.58 | 35.77 | 33.67 | 34.07 | 3132000 |
| 2001-02-26 | 34.17 | 35.58 | 34.17 | 35.37 | 2605500 |
| 2001-02-27 | 35.37 | 37.33 | 35.37 | 36.95 | 3381300 |
| 2001-02-28 | 37.23 | 37.23 | 36.35 | 36.56 | 2482500 |
| 2001-03-01 | 36.33 | 37.25 | 35.50 | 36.65 | 2941200 |
| 2001-03-02 | 36.25 | 38.63 | 36.25 | 37.47 | 2619000 |
| 2001-03-05 | 37.00 | 37.00 | 36.30 | 36.77 | 3251100 |
| 2001-03-06 | 36.78 | 37.17 | 36.45 | 36.80 | 1387200 |
| 2001-03-07 | 36.58 | 37.00 | 36.51 | 36.67 | 2210700 |
| 2001-03-08 | 36.68 | 37.67 | 36.67 | 37.48 | 1926600 |
| 2001-03-09 | 37.43 | 37.65 | 37.22 | 37.33 | 2375700 |
| 2001-03-12 | 37.27 | 37.57 | 36.87 | 36.95 | 2574600 |
| 2001-03-13 | 36.90 | 37.03 | 35.85 | 36.93 | 3786000 |
| 2001-03-14 | 36.33 | 36.66 | 35.97 | 36.22 | 2521500 |
| 2001-03-15 | 36.42 | 37.07 | 36.38 | 37.02 | 1963200 |
| 2001-03-16 | 36.33 | 37.14 | 35.12 | 35.59 | 2951700 |
| 2001-03-19 | 35.77 | 36.37 | 35.01 | 36.25 | 2903700 |
| 2001-03-20 | 36.17 | 36.44 | 35.17 | 35.17 | 1840500 |
| 2001-03-21 | 34.85 | 35.75 | 34.47 | 34.52 | 3559200 |
| 2001-03-22 | 34.53 | 34.53 | 33.10 | 33.46 | 5309700 |
| 2001-03-23 | 33.67 | 35.00 | 33.51 | 34.34 | 2343000 |
| 2001-03-26 | 34.58 | 35.58 | 34.58 | 35.01 | 1745400 |
| 2001-03-27 | 34.75 | 35.27 | 34.75 | 34.93 | 2382900 |
| 2001-03-28 | 34.57 | 34.65 | 33.17 | 33.43 | 4301700 |
| 2001-03-29 | 33.70 | 35.37 | 33.55 | 35.12 | 3287400 |
| 2001-03-30 | 35.67 | 36.44 | 35.32 | 35.79 | 2833800 |
| 2001-04-02 | 35.75 | 36.77 | 35.43 | 35.52 | 3123000 |
| 2001-04-03 | 35.20 | 35.50 | 34.85 | 34.94 | 2250000 |
| 2001-04-04 | 34.73 | 35.39 | 34.42 | 35.03 | 2401800 |
| 2001-04-05 | 35.33 | 35.66 | 34.58 | 35.50 | 3089400 |
| 2001-04-06 | 35.17 | 35.73 | 34.30 | 34.77 | 1735200 |
| 2001-04-09 | 34.61 | 34.78 | 34.15 | 34.63 | 1907700 |
| 2001-04-10 | 33.43 | 34.17 | 33.18 | 34.00 | 5471700 |
| 2001-04-11 | 34.00 | 34.00 | 33.33 | 33.62 | 3583500 |
| 2001-04-12 | 33.50 | 34.33 | 33.38 | 33.77 | 2925300 |
| 2001-04-16 | 33.67 | 34.00 | 33.23 | 33.33 | 2707200 |
| 2001-04-17 | 33.48 | 33.63 | 32.93 | 33.38 | 4218000 |
| 2001-04-18 | 33.50 | 33.82 | 33.28 | 33.54 | 4104300 |
| 2001-04-19 | 33.57 | 33.82 | 33.43 | 33.62 | 3007500 |
| 2001-04-20 | 33.58 | 33.80 | 33.42 | 33.63 | 3227700 |
| 2001-04-23 | 33.80 | 34.10 | 33.48 | 33.53 | 1476000 |
| 2001-04-24 | 33.53 | 33.65 | 32.57 | 32.61 | 3270900 |
| 2001-04-25 | 32.83 | 33.59 | 32.50 | 33.18 | 5102100 |
| 2001-04-26 | 33.67 | 34.83 | 33.03 | 34.25 | 3102600 |
| 2001-04-27 | 35.17 | 35.67 | 35.00 | 35.67 | 3396900 |
| 2001-04-30 | 35.50 | 35.96 | 35.45 | 35.57 | 2581200 |
| 2001-05-01 | 35.33 | 36.42 | 35.22 | 36.23 | 2096100 |
| 2001-05-02 | 32.33 | 32.42 | 30.50 | 30.95 | 21155700 |
| 2001-05-03 | 30.35 | 30.69 | 29.60 | 29.93 | 11997600 |
| 2001-05-04 | 30.00 | 30.33 | 29.39 | 29.83 | 9839400 |
| 2001-05-07 | 29.78 | 30.10 | 29.25 | 29.28 | 4136100 |
| 2001-05-08 | 29.67 | 29.83 | 29.38 | 29.67 | 4443000 |
| 2001-05-09 | 29.67 | 30.67 | 29.65 | 30.67 | 5984400 |
| 2001-05-10 | 30.67 | 30.79 | 30.03 | 30.20 | 4873500 |
| 2001-05-11 | 30.20 | 31.13 | 30.20 | 31.00 | 4610700 |
| 2001-05-14 | 31.08 | 31.27 | 30.47 | 30.93 | 2904900 |
| 2001-05-15 | 30.93 | 31.34 | 30.62 | 31.12 | 2882400 |
| 2001-05-16 | 31.03 | 32.20 | 31.03 | 32.05 | 3137700 |
| 2001-05-17 | 31.58 | 31.63 | 31.02 | 31.33 | 6776400 |
| 2001-05-18 | 31.33 | 31.47 | 31.15 | 31.24 | 2997600 |
| 2001-05-21 | 31.32 | 31.88 | 31.27 | 31.63 | 2806500 |
| 2001-05-22 | 31.63 | 32.10 | 31.17 | 31.50 | 1710300 |
| 2001-05-23 | 31.62 | 31.62 | 31.07 | 31.17 | 2050200 |
| 2001-05-24 | 31.00 | 31.49 | 31.00 | 31.32 | 2928600 |
| 2001-05-25 | 31.22 | 31.22 | 30.46 | 30.67 | 3220500 |
| 2001-05-29 | 30.67 | 31.35 | 30.55 | 31.33 | 2031000 |
| 2001-05-30 | 31.00 | 31.33 | 30.67 | 31.01 | 2212500 |
| 2001-05-31 | 31.01 | 31.73 | 30.72 | 31.49 | 2846700 |
| 2001-06-01 | 31.49 | 31.49 | 30.87 | 31.08 | 2483400 |
| 2001-06-04 | 30.83 | 31.08 | 30.77 | 31.08 | 2541900 |
| 2001-06-05 | 30.95 | 31.10 | 30.58 | 30.83 | 3735900 |
| 2001-06-06 | 30.92 | 31.13 | 30.81 | 31.12 | 3249600 |
| 2001-06-07 | 31.18 | 31.50 | 30.95 | 31.34 | 2140500 |
| 2001-06-08 | 31.50 | 31.76 | 31.33 | 31.60 | 1132800 |
| 2001-06-11 | 31.65 | 31.82 | 31.34 | 31.35 | 1545000 |
| 2001-06-12 | 31.35 | 31.75 | 31.10 | 31.70 | 2148900 |
| 2001-06-13 | 31.77 | 32.28 | 31.68 | 31.70 | 1702800 |
| 2001-06-14 | 31.52 | 31.52 | 30.77 | 30.80 | 1810500 |
| 2001-06-15 | 30.33 | 30.86 | 30.33 | 30.75 | 3367200 |
| 2001-06-18 | 30.87 | 31.15 | 30.77 | 30.94 | 1456800 |
| 2001-06-19 | 31.00 | 31.27 | 30.83 | 30.88 | 1097400 |
| 2001-06-20 | 30.90 | 31.53 | 30.90 | 31.18 | 1980000 |
| 2001-06-21 | 31.18 | 31.93 | 31.18 | 31.60 | 2042100 |
| 2001-06-22 | 31.50 | 31.72 | 31.40 | 31.50 | 1441800 |
| 2001-06-25 | 31.48 | 31.77 | 31.18 | 31.18 | 1518000 |
| 2001-06-26 | 31.18 | 31.80 | 31.10 | 31.33 | 2019600 |
| 2001-06-27 | 31.35 | 31.95 | 31.35 | 31.67 | 1721100 |
| 2001-06-28 | 31.67 | 32.54 | 31.67 | 31.83 | 2560500 |
| 2001-06-29 | 31.77 | 32.13 | 31.50 | 31.94 | 3793500 |
| 2001-07-02 | 31.88 | 32.07 | 31.70 | 31.82 | 1304400 |
| 2001-07-03 | 31.96 | 32.17 | 31.88 | 31.94 | 801900 |
| 2001-07-05 | 31.94 | 31.94 | 31.41 | 31.53 | 2497200 |
| 2001-07-06 | 31.47 | 31.65 | 31.03 | 31.07 | 2148000 |
| 2001-07-09 | 31.07 | 31.50 | 30.97 | 31.47 | 1551600 |
| 2001-07-10 | 31.50 | 31.50 | 31.27 | 31.30 | 2141400 |
| 2001-07-11 | 31.40 | 32.00 | 31.27 | 31.59 | 2133000 |
| 2001-07-12 | 31.83 | 32.27 | 31.50 | 32.17 | 2102700 |
| 2001-07-13 | 33.17 | 34.24 | 33.13 | 33.27 | 5396700 |
| 2001-07-16 | 33.60 | 33.65 | 33.20 | 33.45 | 2466300 |
| 2001-07-17 | 33.42 | 33.81 | 33.27 | 33.43 | 2483400 |
| 2001-07-18 | 33.50 | 33.92 | 33.37 | 33.83 | 2233500 |
| 2001-07-19 | 33.82 | 34.13 | 33.60 | 33.91 | 1260900 |
| 2001-07-20 | 33.91 | 34.03 | 33.28 | 33.32 | 1656000 |
| 2001-07-23 | 33.30 | 33.44 | 32.97 | 33.03 | 1032900 |
| 2001-07-24 | 32.87 | 33.33 | 32.50 | 32.74 | 1811100 |
| 2001-07-25 | 32.33 | 32.72 | 32.00 | 32.61 | 1645200 |
| 2001-07-26 | 32.43 | 33.16 | 32.37 | 33.14 | 1610100 |
| 2001-07-27 | 33.07 | 33.40 | 32.74 | 33.20 | 1509000 |
| 2001-07-30 | 33.22 | 34.63 | 33.08 | 33.71 | 2090700 |
| 2001-07-31 | 33.71 | 34.07 | 33.33 | 33.44 | 3835500 |
| 2001-08-01 | 29.40 | 29.97 | 28.83 | 28.88 | 17213100 |
| 2001-08-02 | 28.88 | 29.50 | 28.83 | 29.44 | 7308300 |
| 2001-08-03 | 29.44 | 29.58 | 29.44 | 29.53 | 3955200 |
| 2001-08-06 | 29.50 | 29.98 | 29.50 | 29.84 | 2898900 |
| 2001-08-07 | 29.84 | 30.15 | 29.78 | 29.96 | 3072900 |
| 2001-08-08 | 29.85 | 30.10 | 29.80 | 29.92 | 2286600 |
| 2001-08-09 | 29.87 | 30.03 | 29.42 | 29.72 | 2529600 |
| 2001-08-10 | 29.72 | 30.25 | 29.60 | 29.95 | 1908000 |
| 2001-08-13 | 30.17 | 30.29 | 29.50 | 29.50 | 1953300 |
| 2001-08-14 | 29.43 | 29.98 | 29.43 | 29.89 | 1625100 |
| 2001-08-15 | 29.89 | 30.28 | 29.83 | 30.03 | 1624200 |
| 2001-08-16 | 30.00 | 30.23 | 29.90 | 30.17 | 1558200 |
| 2001-08-17 | 30.09 | 30.13 | 29.97 | 30.06 | 1230900 |
| 2001-08-20 | 30.00 | 30.13 | 29.98 | 30.02 | 1029000 |
| 2001-08-21 | 30.00 | 30.43 | 30.00 | 30.00 | 1446300 |
| 2001-08-22 | 30.00 | 30.50 | 29.85 | 30.39 | 1346700 |
| 2001-08-23 | 30.23 | 30.62 | 30.07 | 30.54 | 1672500 |
| 2001-08-24 | 30.54 | 30.54 | 29.92 | 30.02 | 1962000 |
| 2001-08-27 | 29.87 | 30.37 | 29.77 | 30.15 | 1643100 |
| 2001-08-28 | 30.23 | 30.45 | 30.17 | 30.33 | 1722600 |
| 2001-08-29 | 30.43 | 30.78 | 30.36 | 30.48 | 1886400 |
| 2001-08-30 | 30.45 | 30.62 | 30.23 | 30.33 | 1684500 |
| 2001-08-31 | 30.40 | 30.49 | 30.00 | 30.00 | 1671900 |
| 2001-09-04 | 30.03 | 30.61 | 30.00 | 30.40 | 1932900 |
| 2001-09-05 | 30.40 | 30.50 | 29.82 | 30.24 | 1676100 |
| 2001-09-06 | 30.22 | 30.33 | 29.83 | 29.95 | 1552200 |
| 2001-09-07 | 29.67 | 29.67 | 28.67 | 28.85 | 3046200 |
| 2001-09-10 | 28.75 | 29.80 | 28.73 | 29.59 | 2173500 |
| 2001-09-17 | 29.00 | 29.00 | 28.12 | 28.50 | 4147500 |
| 2001-09-18 | 28.50 | 29.03 | 28.43 | 28.88 | 2670900 |
| 2001-09-19 | 28.92 | 28.97 | 28.17 | 28.42 | 4032900 |
| 2001-09-20 | 27.92 | 28.02 | 27.30 | 27.45 | 3443100 |
| 2001-09-21 | 26.98 | 27.13 | 26.25 | 26.63 | 4472400 |
| 2001-09-24 | 26.65 | 26.78 | 25.73 | 26.01 | 4546200 |
| 2001-09-25 | 25.98 | 25.98 | 25.17 | 25.86 | 6541200 |
| 2001-09-26 | 25.87 | 26.73 | 25.80 | 26.66 | 5119200 |
| 2001-09-27 | 26.75 | 26.77 | 26.50 | 26.72 | 4836900 |
| 2001-09-28 | 27.00 | 27.67 | 26.80 | 27.65 | 3615300 |
| 2001-10-01 | 27.83 | 28.00 | 27.17 | 27.64 | 3025800 |
| 2001-10-02 | 27.63 | 27.73 | 27.50 | 27.72 | 2127900 |
| 2001-10-03 | 27.72 | 28.58 | 27.60 | 28.23 | 2853600 |
| 2001-10-04 | 28.40 | 28.47 | 28.00 | 28.25 | 1430400 |
| 2001-10-05 | 28.42 | 28.50 | 27.48 | 28.27 | 2116800 |
| 2001-10-08 | 28.27 | 28.27 | 27.33 | 27.47 | 1992000 |
| 2001-10-09 | 27.33 | 28.13 | 27.29 | 28.03 | 2048100 |
| 2001-10-10 | 28.30 | 28.47 | 27.91 | 28.32 | 1432800 |
| 2001-10-11 | 28.34 | 28.65 | 28.03 | 28.03 | 1784700 |
| 2001-10-12 | 28.04 | 28.05 | 27.33 | 27.73 | 2136600 |
| 2001-10-15 | 27.67 | 27.99 | 27.44 | 27.84 | 1601100 |
| 2001-10-16 | 27.97 | 28.40 | 27.82 | 28.22 | 1282800 |
| 2001-10-17 | 28.25 | 28.27 | 27.33 | 27.83 | 2160000 |
| 2001-10-18 | 27.67 | 27.83 | 26.58 | 26.79 | 2656500 |
| 2001-10-19 | 26.62 | 26.80 | 26.27 | 26.68 | 2395800 |
| 2001-10-22 | 26.63 | 26.74 | 26.00 | 26.70 | 3226200 |
| 2001-10-23 | 26.72 | 26.73 | 26.33 | 26.45 | 1563900 |
| 2001-10-24 | 26.25 | 26.28 | 25.67 | 25.83 | 3611100 |
| 2001-10-25 | 25.80 | 26.00 | 25.33 | 25.77 | 3420300 |
| 2001-10-26 | 25.77 | 25.86 | 25.50 | 25.68 | 1844100 |
| 2001-10-29 | 25.64 | 25.68 | 24.92 | 25.37 | 2777700 |
| 2001-10-30 | 25.37 | 25.43 | 24.70 | 24.81 | 2061300 |
| 2001-10-31 | 25.00 | 25.00 | 24.00 | 24.30 | 3896100 |
| 2001-11-01 | 24.30 | 24.30 | 23.29 | 23.87 | 7809600 |
| 2001-11-02 | 25.50 | 27.20 | 25.50 | 26.63 | 10817400 |
| 2001-11-05 | 26.92 | 27.50 | 26.90 | 26.97 | 3627000 |
| 2001-11-06 | 26.99 | 28.24 | 26.99 | 27.83 | 3017100 |
| 2001-11-07 | 27.83 | 27.98 | 26.70 | 26.70 | 4857000 |
| 2001-11-08 | 26.75 | 27.63 | 26.75 | 27.25 | 2370900 |
| 2001-11-09 | 27.25 | 27.45 | 26.98 | 27.02 | 2519100 |
| 2001-11-12 | 27.10 | 27.70 | 26.67 | 27.31 | 1878600 |
| 2001-11-13 | 27.50 | 28.33 | 27.50 | 28.03 | 2097600 |
| 2001-11-14 | 28.17 | 28.60 | 27.90 | 27.98 | 2266500 |
| 2001-11-15 | 28.14 | 28.32 | 27.82 | 28.02 | 1785300 |
| 2001-11-16 | 28.40 | 28.78 | 28.22 | 28.62 | 2959500 |
| 2001-11-19 | 28.67 | 29.67 | 28.50 | 29.39 | 3158700 |
| 2001-11-20 | 29.33 | 29.73 | 28.93 | 29.30 | 2741400 |
| 2001-11-21 | 29.37 | 30.00 | 29.13 | 29.45 | 2229900 |
| 2001-11-23 | 29.45 | 29.92 | 29.45 | 29.75 | 710100 |
| 2001-11-26 | 30.00 | 30.00 | 29.57 | 30.00 | 3115500 |
| 2001-11-27 | 29.58 | 30.30 | 29.50 | 30.13 | 3123600 |
| 2001-11-28 | 29.83 | 30.30 | 29.83 | 30.10 | 2418000 |
| 2001-11-29 | 29.93 | 30.50 | 29.75 | 30.39 | 1782000 |
| 2001-11-30 | 30.33 | 30.67 | 30.20 | 30.41 | 2092800 |
| 2001-12-03 | 30.07 | 30.60 | 29.97 | 30.38 | 2739900 |
| 2001-12-04 | 30.40 | 30.58 | 30.01 | 30.50 | 2386200 |
| 2001-12-05 | 30.17 | 30.60 | 29.92 | 30.38 | 2582700 |
| 2001-12-06 | 30.55 | 31.10 | 30.40 | 30.98 | 1641900 |
| 2001-12-07 | 30.67 | 31.63 | 30.67 | 31.43 | 2188800 |
| 2001-12-10 | 31.00 | 31.23 | 30.60 | 30.60 | 2025600 |
| 2001-12-11 | 30.75 | 30.82 | 30.56 | 30.65 | 1530000 |
| 2001-12-12 | 30.65 | 30.73 | 30.14 | 30.30 | 1418100 |
| 2001-12-13 | 30.08 | 30.10 | 29.80 | 29.91 | 1817100 |
| 2001-12-14 | 29.93 | 29.93 | 29.64 | 29.80 | 2405700 |
| 2001-12-17 | 29.58 | 30.03 | 29.47 | 29.67 | 3026700 |
| 2001-12-18 | 29.97 | 30.11 | 29.82 | 30.07 | 2169900 |
| 2001-12-19 | 29.67 | 30.62 | 29.67 | 30.60 | 1946400 |
| 2001-12-20 | 30.60 | 30.75 | 30.13 | 30.75 | 1823100 |
| 2001-12-21 | 30.35 | 30.43 | 29.87 | 29.98 | 3242100 |
| 2001-12-24 | 29.67 | 30.10 | 29.67 | 30.03 | 545100 |
| 2001-12-26 | 29.95 | 30.37 | 29.95 | 30.22 | 1036800 |
| 2001-12-27 | 30.00 | 30.52 | 30.00 | 30.47 | 1152600 |
| 2001-12-28 | 30.56 | 31.04 | 30.53 | 30.95 | 1344900 |
| 2001-12-31 | 30.73 | 31.30 | 30.62 | 30.88 | 1200000 |
| 2002-01-02 | 30.83 | 30.83 | 30.07 | 30.70 | 1578900 |
| 2002-01-03 | 30.62 | 30.70 | 30.10 | 30.51 | 1184100 |
| 2002-01-04 | 30.57 | 30.83 | 30.43 | 30.75 | 1570500 |
| 2002-01-07 | 30.63 | 30.80 | 30.43 | 30.50 | 1362600 |
| 2002-01-08 | 30.38 | 30.42 | 29.83 | 30.33 | 1881300 |
| 2002-01-09 | 30.42 | 31.45 | 30.40 | 31.07 | 1790100 |
| 2002-01-10 | 30.83 | 31.08 | 30.58 | 30.83 | 1708800 |
| 2002-01-11 | 30.70 | 31.27 | 30.45 | 31.07 | 1528800 |
| 2002-01-14 | 31.07 | 31.52 | 30.93 | 31.16 | 1507200 |
| 2002-01-15 | 31.18 | 31.50 | 30.87 | 31.47 | 1610700 |
| 2002-01-16 | 31.40 | 31.67 | 31.17 | 31.33 | 1415400 |
| 2002-01-17 | 31.20 | 31.33 | 30.88 | 31.18 | 1253400 |
| 2002-01-18 | 31.05 | 31.32 | 30.77 | 31.04 | 1777200 |
| 2002-01-22 | 31.00 | 31.00 | 30.42 | 30.59 | 1429500 |
| 2002-01-23 | 30.62 | 30.67 | 30.33 | 30.53 | 2843400 |
| 2002-01-24 | 30.47 | 31.03 | 30.40 | 31.03 | 1786800 |
| 2002-01-25 | 31.03 | 31.26 | 30.77 | 31.13 | 1839900 |
| 2002-01-28 | 30.52 | 30.55 | 29.77 | 30.28 | 3066600 |
| 2002-01-29 | 30.15 | 30.45 | 29.53 | 29.81 | 1875000 |
| 2002-01-30 | 29.55 | 29.83 | 29.33 | 29.68 | 2959200 |
| 2002-01-31 | 29.67 | 30.67 | 29.65 | 30.67 | 2100900 |
| 2002-02-01 | 30.42 | 31.05 | 30.37 | 31.05 | 2255700 |
| 2002-02-04 | 31.02 | 31.02 | 30.01 | 30.04 | 1475100 |
| 2002-02-05 | 30.05 | 30.47 | 29.83 | 29.87 | 1678800 |
| 2002-02-06 | 29.90 | 30.03 | 29.76 | 29.86 | 1537200 |
| 2002-02-07 | 29.86 | 30.05 | 29.67 | 29.89 | 1830600 |
| 2002-02-08 | 30.30 | 30.80 | 29.67 | 30.32 | 3315900 |
| 2002-02-11 | 29.92 | 30.75 | 29.92 | 30.50 | 1702200 |
| 2002-02-12 | 30.68 | 31.07 | 30.25 | 30.40 | 1336500 |
| 2002-02-13 | 30.67 | 31.70 | 30.54 | 31.38 | 2391300 |
| 2002-02-14 | 31.38 | 31.67 | 31.15 | 31.54 | 1449600 |
| 2002-02-15 | 31.54 | 31.67 | 30.95 | 31.23 | 1540500 |
| 2002-02-19 | 31.23 | 31.57 | 30.63 | 30.72 | 1716600 |
| 2002-02-20 | 30.72 | 31.25 | 30.24 | 31.23 | 1605600 |
| 2002-02-21 | 30.87 | 31.33 | 30.87 | 31.02 | 1574100 |
| 2002-02-22 | 30.97 | 31.00 | 30.63 | 30.77 | 1341300 |
| 2002-02-25 | 30.57 | 30.97 | 30.57 | 30.83 | 1565700 |
| 2002-02-26 | 30.88 | 31.55 | 30.87 | 31.26 | 2250900 |
| 2002-02-27 | 31.33 | 31.82 | 31.00 | 31.29 | 1872900 |
| 2002-02-28 | 31.50 | 32.40 | 29.25 | 29.90 | 15949200 |
| 2002-03-01 | 30.50 | 31.50 | 30.25 | 31.50 | 7626900 |
| 2002-03-04 | 31.66 | 32.75 | 31.33 | 31.77 | 3923100 |
| 2002-03-05 | 31.77 | 32.68 | 31.67 | 32.15 | 2607000 |
| 2002-03-06 | 32.30 | 32.67 | 32.08 | 32.37 | 2200200 |
| 2002-03-07 | 32.37 | 32.37 | 31.60 | 32.08 | 1813800 |
| 2002-03-08 | 32.33 | 32.80 | 32.15 | 32.19 | 2267700 |
| 2002-03-11 | 32.13 | 32.36 | 32.05 | 32.25 | 1355400 |
| 2002-03-12 | 32.17 | 32.35 | 32.08 | 32.35 | 1233900 |
| 2002-03-13 | 32.35 | 32.35 | 31.87 | 32.13 | 2104200 |
| 2002-03-14 | 31.97 | 32.23 | 31.77 | 32.04 | 1652100 |
| 2002-03-15 | 32.04 | 32.10 | 31.92 | 32.00 | 1823100 |
| 2002-03-18 | 32.07 | 32.10 | 31.90 | 32.10 | 1495800 |
| 2002-03-19 | 32.12 | 32.42 | 32.06 | 32.23 | 2219700 |
| 2002-03-20 | 32.23 | 33.17 | 32.20 | 32.93 | 3828300 |
| 2002-03-21 | 32.78 | 33.33 | 32.74 | 33.13 | 2014800 |
| 2002-03-22 | 32.97 | 33.09 | 32.83 | 32.97 | 2764200 |
| 2002-03-25 | 32.83 | 33.13 | 32.77 | 32.84 | 1380600 |
| 2002-03-26 | 32.84 | 33.17 | 32.63 | 32.92 | 1466400 |
| 2002-03-27 | 32.83 | 33.43 | 32.80 | 33.27 | 1305900 |
| 2002-03-28 | 33.25 | 33.84 | 33.23 | 33.80 | 1252500 |
| 2002-04-01 | 33.46 | 34.01 | 33.41 | 34.01 | 1932300 |
| 2002-04-02 | 33.83 | 34.92 | 33.83 | 34.85 | 2505000 |
| 2002-04-03 | 34.79 | 35.28 | 34.55 | 35.05 | 3359100 |
| 2002-04-04 | 34.83 | 35.51 | 34.83 | 35.30 | 2145900 |
| 2002-04-05 | 35.17 | 35.63 | 35.13 | 35.30 | 2081700 |
| 2002-04-08 | 35.00 | 35.49 | 34.98 | 35.35 | 2149800 |
| 2002-04-09 | 35.33 | 35.43 | 35.07 | 35.09 | 2003400 |
| 2002-04-10 | 35.25 | 36.27 | 35.13 | 36.11 | 3393300 |
| 2002-04-11 | 36.22 | 36.36 | 35.92 | 36.00 | 1978200 |
| 2002-04-12 | 36.00 | 36.58 | 35.88 | 36.43 | 2532900 |
| 2002-04-15 | 36.33 | 36.37 | 35.49 | 35.62 | 1847100 |
| 2002-04-16 | 35.63 | 35.90 | 35.40 | 35.83 | 1915500 |
| 2002-04-17 | 35.83 | 36.58 | 35.78 | 36.15 | 2127900 |
| 2002-04-18 | 36.23 | 36.53 | 36.05 | 36.23 | 2288700 |
| 2002-04-19 | 36.23 | 36.44 | 35.93 | 36.05 | 2292300 |
| 2002-04-22 | 36.20 | 36.32 | 35.90 | 36.06 | 1993500 |
| 2002-04-23 | 36.05 | 36.05 | 35.33 | 35.33 | 1778100 |
| 2002-04-24 | 35.10 | 35.49 | 34.98 | 35.02 | 2686800 |
| 2002-04-25 | 35.02 | 36.07 | 35.02 | 35.78 | 5194500 |
| 2002-04-26 | 35.63 | 36.08 | 35.50 | 35.82 | 1545000 |
| 2002-04-29 | 35.82 | 36.08 | 35.57 | 35.67 | 1660500 |
| 2002-04-30 | 35.75 | 36.68 | 35.53 | 36.33 | 3678900 |
| 2002-05-01 | 36.53 | 37.00 | 36.04 | 36.94 | 2164200 |
| 2002-05-02 | 36.33 | 36.53 | 34.67 | 34.67 | 8746800 |
| 2002-05-03 | 34.83 | 35.16 | 33.95 | 34.72 | 3310500 |
| 2002-05-06 | 34.58 | 35.10 | 33.58 | 33.63 | 2514600 |
| 2002-05-07 | 33.58 | 33.87 | 32.92 | 33.09 | 2451600 |
| 2002-05-08 | 33.53 | 34.33 | 32.93 | 34.13 | 2625900 |
| 2002-05-09 | 34.02 | 35.03 | 34.00 | 34.20 | 1931100 |
| 2002-05-10 | 34.50 | 34.91 | 34.10 | 34.15 | 1477800 |
| 2002-05-13 | 34.16 | 34.63 | 34.12 | 34.38 | 2066400 |
| 2002-05-14 | 34.67 | 35.06 | 34.08 | 34.72 | 2439600 |
| 2002-05-15 | 34.83 | 35.21 | 34.62 | 34.79 | 1954500 |
| 2002-05-16 | 34.87 | 35.21 | 33.93 | 34.38 | 3132900 |
| 2002-05-17 | 34.67 | 35.10 | 34.64 | 34.85 | 2884200 |
| 2002-05-20 | 34.58 | 34.86 | 34.17 | 34.66 | 1992300 |
| 2002-05-21 | 34.66 | 34.97 | 33.92 | 33.92 | 2047800 |
| 2002-05-22 | 33.85 | 34.53 | 33.85 | 34.33 | 1404300 |
| 2002-05-23 | 34.55 | 34.80 | 34.50 | 34.72 | 1309500 |
| 2002-05-24 | 34.68 | 35.00 | 34.53 | 34.94 | 1056000 |
| 2002-05-28 | 34.94 | 35.03 | 34.51 | 35.00 | 1617300 |
| 2002-05-29 | 34.93 | 35.33 | 34.87 | 35.02 | 1405800 |
| 2002-05-30 | 34.97 | 35.65 | 34.93 | 35.31 | 1592700 |
| 2002-05-31 | 35.33 | 35.73 | 35.23 | 35.35 | 2002200 |
| 2002-06-03 | 35.35 | 35.65 | 35.17 | 35.22 | 2069700 |
| 2002-06-04 | 35.15 | 35.18 | 34.32 | 34.52 | 2819400 |
| 2002-06-05 | 34.45 | 34.75 | 34.30 | 34.62 | 2184900 |
| 2002-06-06 | 34.67 | 34.73 | 34.18 | 34.50 | 1823700 |
| 2002-06-07 | 34.50 | 34.83 | 34.08 | 34.10 | 3600300 |
| 2002-06-10 | 34.07 | 34.33 | 33.87 | 34.07 | 2355900 |
| 2002-06-11 | 34.60 | 34.77 | 34.22 | 34.35 | 2377500 |
| 2002-06-12 | 34.35 | 35.00 | 34.20 | 34.82 | 2242200 |
| 2002-06-13 | 34.50 | 34.85 | 34.14 | 34.15 | 1449300 |
| 2002-06-14 | 34.15 | 34.15 | 32.93 | 32.97 | 3936600 |
| 2002-06-17 | 33.20 | 34.12 | 33.18 | 34.05 | 1873500 |
| 2002-06-18 | 34.00 | 34.43 | 33.71 | 34.31 | 1797000 |
| 2002-06-19 | 34.00 | 34.25 | 33.56 | 33.56 | 1710600 |
| 2002-06-20 | 33.37 | 33.61 | 32.89 | 33.08 | 3173400 |
| 2002-06-21 | 32.92 | 33.33 | 32.60 | 32.78 | 3113100 |
| 2002-06-24 | 32.50 | 32.92 | 32.03 | 32.23 | 3250800 |
| 2002-06-25 | 32.23 | 32.77 | 32.20 | 32.33 | 3145200 |
| 2002-06-26 | 32.33 | 32.33 | 31.62 | 32.16 | 2733300 |
| 2002-06-27 | 32.23 | 32.83 | 32.07 | 32.66 | 1835700 |
| 2002-06-28 | 32.62 | 33.20 | 32.44 | 32.47 | 2604000 |
| 2002-07-01 | 32.50 | 32.65 | 31.99 | 32.04 | 2392200 |
| 2002-07-02 | 31.97 | 32.32 | 31.38 | 31.47 | 3026100 |
| 2002-07-03 | 31.43 | 31.96 | 31.43 | 31.79 | 1949400 |
| 2002-07-05 | 32.00 | 32.75 | 31.90 | 32.54 | 867300 |
| 2002-07-08 | 32.50 | 32.80 | 32.13 | 32.26 | 1572900 |
| 2002-07-09 | 32.22 | 32.50 | 30.95 | 30.97 | 1524300 |
| 2002-07-10 | 31.05 | 31.61 | 29.90 | 29.94 | 3826500 |
| 2002-07-11 | 29.94 | 30.60 | 29.40 | 29.83 | 4150200 |
| 2002-07-12 | 30.00 | 30.00 | 29.45 | 29.75 | 3766800 |
| 2002-07-15 | 29.75 | 29.75 | 28.03 | 29.43 | 4641900 |
| 2002-07-16 | 29.30 | 29.50 | 28.60 | 28.78 | 3300600 |
| 2002-07-17 | 28.80 | 29.32 | 28.18 | 28.44 | 3083400 |
| 2002-07-18 | 28.67 | 29.25 | 27.49 | 27.60 | 3359400 |
| 2002-07-19 | 27.60 | 27.91 | 27.25 | 27.39 | 3171300 |
| 2002-07-22 | 27.39 | 28.33 | 26.34 | 26.46 | 3675300 |
| 2002-07-23 | 26.40 | 26.96 | 25.62 | 25.81 | 3605700 |
| 2002-07-24 | 25.33 | 27.67 | 25.02 | 27.30 | 4249800 |
| 2002-07-25 | 27.50 | 27.98 | 26.47 | 27.09 | 3739800 |
| 2002-07-26 | 27.67 | 27.98 | 26.95 | 27.58 | 4830000 |
| 2002-07-29 | 27.75 | 28.87 | 27.70 | 28.78 | 2817300 |
| 2002-07-30 | 28.50 | 29.58 | 28.12 | 28.63 | 4965300 |
| 2002-07-31 | 28.63 | 30.00 | 28.52 | 30.00 | 4057500 |
| 2002-08-01 | 30.00 | 30.00 | 28.92 | 29.16 | 3913500 |
| 2002-08-02 | 28.87 | 28.87 | 27.68 | 27.98 | 6292800 |
| 2002-08-05 | 27.50 | 27.50 | 26.45 | 26.49 | 4718100 |
| 2002-08-06 | 26.70 | 27.23 | 26.30 | 26.55 | 3411900 |
| 2002-08-07 | 26.83 | 26.98 | 25.80 | 26.26 | 3711300 |
| 2002-08-08 | 26.58 | 27.42 | 26.35 | 27.37 | 3770100 |
| 2002-08-09 | 27.37 | 27.96 | 26.97 | 27.80 | 2545500 |
| 2002-08-12 | 27.67 | 27.87 | 27.17 | 27.65 | 1560900 |
| 2002-08-13 | 27.27 | 27.66 | 26.58 | 26.72 | 1922700 |
| 2002-08-14 | 26.80 | 27.41 | 26.22 | 27.40 | 2282400 |
| 2002-08-15 | 27.50 | 28.00 | 27.20 | 27.76 | 2243100 |
| 2002-08-16 | 27.80 | 28.19 | 27.57 | 27.85 | 2774700 |
| 2002-08-19 | 27.88 | 28.66 | 27.77 | 28.59 | 1614600 |
| 2002-08-20 | 28.52 | 28.58 | 28.03 | 28.38 | 1472400 |
| 2002-08-21 | 28.67 | 29.10 | 28.00 | 28.83 | 1944300 |
| 2002-08-22 | 28.83 | 29.72 | 28.60 | 29.58 | 2418000 |
| 2002-08-23 | 29.38 | 29.42 | 28.99 | 29.03 | 1578900 |
| 2002-08-26 | 29.27 | 29.51 | 28.84 | 29.44 | 1592400 |
| 2002-08-27 | 29.44 | 29.58 | 28.69 | 28.77 | 1968900 |
| 2002-08-28 | 28.77 | 28.83 | 28.24 | 28.42 | 1733700 |
| 2002-08-29 | 28.37 | 28.73 | 28.04 | 28.45 | 1500000 |
| 2002-08-30 | 28.30 | 28.92 | 28.27 | 28.37 | 861900 |
| 2002-09-03 | 28.30 | 28.30 | 27.54 | 27.55 | 2701800 |
| 2002-09-04 | 25.33 | 26.74 | 25.33 | 26.67 | 12098700 |
| 2002-09-05 | 26.33 | 26.63 | 25.93 | 26.22 | 5981100 |
| 2002-09-06 | 26.83 | 26.83 | 25.68 | 25.74 | 3576300 |
| 2002-09-09 | 25.73 | 26.24 | 25.57 | 26.15 | 3615900 |
| 2002-09-10 | 26.13 | 26.30 | 25.92 | 26.09 | 2337900 |
| 2002-09-11 | 26.47 | 26.47 | 26.23 | 26.30 | 1530300 |
| 2002-09-12 | 26.23 | 26.62 | 26.08 | 26.11 | 1961400 |
| 2002-09-13 | 26.03 | 26.50 | 25.90 | 26.21 | 1695600 |
| 2002-09-16 | 26.13 | 26.31 | 25.67 | 26.22 | 1520100 |
| 2002-09-17 | 26.56 | 26.65 | 25.60 | 25.68 | 2131500 |
| 2002-09-18 | 25.68 | 25.80 | 25.30 | 25.60 | 1533900 |
| 2002-09-19 | 25.45 | 25.50 | 25.07 | 25.10 | 1855200 |
| 2002-09-20 | 25.11 | 25.28 | 24.05 | 24.26 | 3541800 |
| 2002-09-23 | 24.20 | 24.63 | 24.14 | 24.53 | 2487600 |
| 2002-09-24 | 24.53 | 24.57 | 23.79 | 23.85 | 2869500 |
| 2002-09-25 | 24.00 | 24.10 | 23.53 | 23.73 | 2923200 |
| 2002-09-26 | 24.10 | 24.85 | 23.94 | 24.63 | 4444200 |
| 2002-09-27 | 24.42 | 24.92 | 23.85 | 23.99 | 2343000 |
| 2002-09-30 | 23.83 | 24.00 | 23.07 | 23.58 | 3002400 |
| 2002-10-01 | 23.83 | 24.58 | 23.55 | 24.50 | 2587500 |
| 2002-10-02 | 24.49 | 24.73 | 23.92 | 23.92 | 2295300 |
| 2002-10-03 | 24.03 | 24.40 | 23.09 | 23.10 | 2715600 |
| 2002-10-04 | 23.10 | 23.10 | 20.47 | 20.73 | 9686700 |
| 2002-10-07 | 20.80 | 20.91 | 19.27 | 19.33 | 5064600 |
| 2002-10-08 | 19.42 | 20.53 | 19.37 | 20.30 | 5268600 |
| 2002-10-09 | 19.92 | 19.92 | 19.04 | 19.17 | 5272500 |
| 2002-10-10 | 19.75 | 19.94 | 19.27 | 19.45 | 5252400 |
| 2002-10-11 | 19.67 | 20.64 | 19.67 | 20.55 | 3988800 |
| 2002-10-14 | 20.55 | 21.03 | 20.51 | 20.85 | 2099700 |
| 2002-10-15 | 21.25 | 21.82 | 21.13 | 21.75 | 3519900 |
| 2002-10-16 | 21.68 | 21.75 | 21.26 | 21.31 | 2607600 |
| 2002-10-17 | 21.87 | 21.90 | 19.93 | 20.13 | 7271400 |
| 2002-10-18 | 20.58 | 21.33 | 20.18 | 21.07 | 4489800 |
| 2002-10-21 | 20.93 | 21.42 | 20.82 | 21.26 | 3856800 |
| 2002-10-22 | 21.26 | 22.43 | 21.26 | 21.99 | 4445700 |
| 2002-10-23 | 21.93 | 21.97 | 21.25 | 21.69 | 3086400 |
| 2002-10-24 | 21.67 | 21.70 | 21.01 | 21.20 | 2661300 |
| 2002-10-25 | 14.05 | 14.67 | 11.57 | 12.33 | 110733900 |
| 2002-10-28 | 13.17 | 13.28 | 12.10 | 12.86 | 30358200 |
| 2002-10-29 | 12.80 | 13.08 | 12.17 | 12.23 | 18549300 |
| 2002-10-30 | 12.26 | 12.41 | 11.99 | 12.03 | 9393300 |
| 2002-10-31 | 12.15 | 12.30 | 11.97 | 12.05 | 9904800 |
| 2002-11-01 | 12.05 | 12.80 | 11.38 | 12.80 | 13934100 |
| 2002-11-04 | 12.88 | 13.30 | 12.55 | 12.96 | 7624500 |
| 2002-11-05 | 12.96 | 13.06 | 12.75 | 12.88 | 3854400 |
| 2002-11-06 | 13.00 | 13.06 | 12.52 | 12.86 | 5361300 |
| 2002-11-07 | 12.89 | 12.96 | 12.49 | 12.49 | 3351300 |
| 2002-11-08 | 12.49 | 12.64 | 12.03 | 12.09 | 5253600 |
| 2002-11-11 | 12.12 | 12.25 | 11.93 | 12.03 | 2691600 |
| 2002-11-12 | 11.90 | 12.23 | 11.90 | 12.14 | 3270900 |
| 2002-11-13 | 12.16 | 12.53 | 12.09 | 12.34 | 3372300 |
| 2002-11-14 | 12.40 | 12.66 | 12.39 | 12.46 | 3336900 |
| 2002-11-15 | 12.47 | 12.76 | 12.46 | 12.69 | 3657600 |
| 2002-11-18 | 12.75 | 12.80 | 12.65 | 12.66 | 2590800 |
| 2002-11-19 | 12.80 | 13.03 | 12.60 | 12.85 | 3329700 |
| 2002-11-20 | 12.85 | 13.29 | 12.73 | 13.28 | 4217100 |
| 2002-11-21 | 13.67 | 13.67 | 13.40 | 13.49 | 5460600 |
| 2002-11-22 | 13.68 | 14.01 | 13.57 | 13.85 | 3712200 |
| 2002-11-25 | 13.55 | 13.73 | 13.32 | 13.46 | 4697100 |
| 2002-11-26 | 13.50 | 13.73 | 13.47 | 13.51 | 2760300 |
| 2002-11-27 | 13.75 | 14.19 | 13.67 | 14.18 | 3010200 |
| 2002-11-29 | 14.33 | 14.93 | 14.31 | 14.51 | 2475900 |
| 2002-12-02 | 14.63 | 14.75 | 14.18 | 14.42 | 3755100 |
| 2002-12-03 | 14.38 | 14.55 | 14.28 | 14.39 | 3381000 |
| 2002-12-04 | 14.33 | 14.56 | 14.24 | 14.33 | 4328400 |
| 2002-12-05 | 14.33 | 14.46 | 14.24 | 14.40 | 2417400 |
| 2002-12-06 | 14.33 | 14.58 | 14.30 | 14.48 | 2456400 |
| 2002-12-09 | 14.44 | 14.51 | 14.25 | 14.26 | 2361000 |
| 2002-12-10 | 14.26 | 14.42 | 14.26 | 14.42 | 2268000 |
| 2002-12-11 | 14.33 | 14.45 | 14.30 | 14.38 | 1419900 |
| 2002-12-12 | 14.36 | 14.65 | 14.31 | 14.42 | 1453200 |
| 2002-12-13 | 13.92 | 14.20 | 13.77 | 14.01 | 3368400 |
| 2002-12-16 | 14.03 | 14.30 | 14.03 | 14.26 | 1870200 |
| 2002-12-17 | 14.31 | 14.40 | 14.30 | 14.33 | 2114700 |
| 2002-12-18 | 14.40 | 14.49 | 14.31 | 14.33 | 2347500 |
| 2002-12-19 | 14.30 | 14.51 | 14.22 | 14.22 | 2646600 |
| 2002-12-20 | 14.42 | 14.57 | 14.20 | 14.31 | 4492800 |
| 2002-12-23 | 14.30 | 14.41 | 14.22 | 14.28 | 2441700 |
| 2002-12-24 | 14.28 | 14.35 | 14.23 | 14.29 | 892200 |
| 2002-12-26 | 14.29 | 14.45 | 14.04 | 14.17 | 2319000 |
| 2002-12-27 | 14.19 | 14.23 | 14.12 | 14.17 | 2193300 |
| 2002-12-30 | 14.14 | 14.14 | 13.60 | 13.73 | 6372300 |
| 2002-12-31 | 13.70 | 13.83 | 13.65 | 13.71 | 2748000 |
| 2003-01-02 | 13.71 | 14.17 | 13.69 | 14.17 | 3875100 |
| 2003-01-03 | 13.92 | 14.02 | 13.77 | 13.79 | 5518200 |
| 2003-01-06 | 13.79 | 14.01 | 13.70 | 13.83 | 4910400 |
| 2003-01-07 | 13.83 | 13.94 | 13.70 | 13.77 | 4477200 |
| 2003-01-08 | 13.83 | 14.36 | 13.81 | 14.19 | 4872300 |
| 2003-01-09 | 14.19 | 14.70 | 14.19 | 14.53 | 3000000 |
| 2003-01-10 | 14.48 | 14.97 | 14.24 | 14.77 | 5000100 |
| 2003-01-13 | 14.77 | 14.98 | 14.71 | 14.87 | 2854500 |
| 2003-01-14 | 14.82 | 15.56 | 14.75 | 15.25 | 5011500 |
| 2003-01-15 | 15.25 | 15.30 | 15.02 | 15.17 | 2706300 |
| 2003-01-16 | 15.27 | 15.48 | 15.18 | 15.42 | 3065100 |
| 2003-01-17 | 15.30 | 15.55 | 15.23 | 15.41 | 3012600 |
| 2003-01-21 | 15.49 | 15.53 | 15.04 | 15.06 | 3115200 |
| 2003-01-22 | 15.06 | 15.06 | 14.72 | 14.75 | 2656200 |
| 2003-01-23 | 14.73 | 15.03 | 14.73 | 14.95 | 2603700 |
| 2003-01-24 | 14.95 | 14.96 | 14.49 | 14.50 | 2785800 |
| 2003-01-27 | 14.50 | 14.50 | 14.08 | 14.08 | 3169200 |
| 2003-01-28 | 14.17 | 14.28 | 13.82 | 13.98 | 3621300 |
| 2003-01-29 | 13.98 | 14.39 | 13.80 | 14.32 | 3548700 |
| 2003-01-30 | 14.32 | 14.48 | 14.28 | 14.32 | 3511200 |
| 2003-01-31 | 14.30 | 14.61 | 14.30 | 14.56 | 3219600 |
| 2003-02-03 | 14.65 | 14.66 | 14.07 | 14.13 | 3952800 |
| 2003-02-04 | 14.14 | 14.14 | 13.54 | 13.65 | 7458900 |
| 2003-02-05 | 13.66 | 13.85 | 13.57 | 13.58 | 5913900 |
| 2003-02-06 | 13.62 | 13.62 | 13.03 | 13.07 | 4608000 |
| 2003-02-07 | 13.83 | 14.60 | 13.83 | 14.34 | 13252800 |
| 2003-02-10 | 14.34 | 14.52 | 14.20 | 14.27 | 4706700 |
| 2003-02-11 | 14.27 | 14.81 | 14.27 | 14.38 | 5057700 |
| 2003-02-12 | 14.27 | 14.42 | 14.08 | 14.11 | 3755700 |
| 2003-02-13 | 14.17 | 14.31 | 13.87 | 14.03 | 2914800 |
| 2003-02-14 | 14.02 | 14.08 | 13.76 | 14.01 | 4036500 |
| 2003-02-18 | 14.07 | 14.67 | 14.07 | 14.49 | 3014100 |
| 2003-02-19 | 14.55 | 14.62 | 14.40 | 14.50 | 3629100 |
| 2003-02-20 | 14.53 | 14.53 | 14.22 | 14.27 | 4000200 |
| 2003-02-21 | 14.23 | 14.43 | 14.06 | 14.40 | 4182300 |
| 2003-02-24 | 14.33 | 14.36 | 14.00 | 14.12 | 4069800 |
| 2003-02-25 | 14.00 | 14.08 | 13.89 | 14.01 | 3831600 |
| 2003-02-26 | 14.01 | 14.07 | 13.87 | 14.00 | 4202700 |
| 2003-02-27 | 14.03 | 14.14 | 13.86 | 14.07 | 3442200 |
| 2003-02-28 | 14.14 | 14.33 | 14.07 | 14.32 | 2741700 |
| 2003-03-03 | 14.37 | 14.56 | 14.27 | 14.32 | 2514000 |
| 2003-03-04 | 14.28 | 14.29 | 14.04 | 14.05 | 2250000 |
| 2003-03-05 | 14.08 | 14.21 | 13.94 | 14.15 | 2947500 |
| 2003-03-06 | 14.12 | 14.14 | 13.94 | 14.00 | 3751200 |
| 2003-03-07 | 13.84 | 14.05 | 13.72 | 14.02 | 3717600 |
| 2003-03-10 | 14.00 | 14.00 | 13.43 | 13.52 | 2923500 |
| 2003-03-11 | 13.52 | 13.65 | 13.29 | 13.33 | 3368400 |
| 2003-03-12 | 13.33 | 13.54 | 13.18 | 13.52 | 2989500 |
| 2003-03-13 | 13.63 | 13.88 | 13.61 | 13.88 | 3618000 |
| 2003-03-14 | 14.03 | 14.27 | 13.90 | 13.96 | 3661200 |
| 2003-03-17 | 13.93 | 14.53 | 13.86 | 14.47 | 4778100 |
| 2003-03-18 | 14.46 | 14.52 | 14.24 | 14.31 | 3553800 |
| 2003-03-19 | 14.39 | 14.83 | 14.35 | 14.74 | 3845100 |
| 2003-03-20 | 14.80 | 15.04 | 14.53 | 15.00 | 3482100 |
| 2003-03-21 | 15.17 | 15.46 | 15.02 | 15.43 | 3715200 |
| 2003-03-24 | 15.16 | 15.23 | 14.85 | 14.89 | 2558700 |
| 2003-03-25 | 14.93 | 15.37 | 14.87 | 15.19 | 2364300 |
| 2003-03-26 | 15.21 | 15.26 | 14.97 | 15.13 | 2346300 |
| 2003-03-27 | 14.94 | 15.29 | 14.92 | 15.18 | 2122200 |
| 2003-03-28 | 15.18 | 15.39 | 15.05 | 15.27 | 2229600 |
| 2003-03-31 | 14.66 | 15.38 | 14.66 | 15.24 | 4049400 |
| 2003-04-01 | 15.27 | 15.61 | 15.17 | 15.45 | 3813300 |
| 2003-04-02 | 15.59 | 15.83 | 15.56 | 15.72 | 2051400 |
| 2003-04-03 | 15.72 | 15.99 | 15.53 | 15.89 | 3033600 |
| 2003-04-04 | 15.97 | 16.11 | 15.87 | 16.07 | 3102300 |
| 2003-04-07 | 16.38 | 16.58 | 16.00 | 16.01 | 2192100 |
| 2003-04-08 | 16.01 | 16.06 | 15.72 | 15.80 | 2524500 |
| 2003-04-09 | 15.80 | 16.03 | 15.43 | 15.56 | 2094900 |
| 2003-04-10 | 15.56 | 15.72 | 15.23 | 15.67 | 3411000 |
| 2003-04-11 | 15.67 | 15.95 | 15.57 | 15.66 | 1435500 |
| 2003-04-14 | 15.66 | 15.85 | 15.60 | 15.83 | 2013300 |
| 2003-04-15 | 15.83 | 16.17 | 15.49 | 16.14 | 1861500 |
| 2003-04-16 | 16.20 | 16.29 | 15.58 | 15.63 | 3753000 |
| 2003-04-17 | 15.71 | 15.88 | 15.64 | 15.88 | 2492700 |
| 2003-04-21 | 15.92 | 15.97 | 15.63 | 15.69 | 2546400 |
| 2003-04-22 | 15.69 | 16.28 | 15.50 | 16.27 | 3339000 |
| 2003-04-23 | 16.35 | 16.45 | 16.00 | 16.43 | 2374200 |
| 2003-04-24 | 16.68 | 16.80 | 16.16 | 16.62 | 4273500 |
| 2003-04-25 | 16.60 | 16.67 | 16.27 | 16.28 | 2102400 |
| 2003-04-28 | 16.29 | 16.79 | 16.28 | 16.78 | 2387100 |
| 2003-04-29 | 16.86 | 16.91 | 16.54 | 16.79 | 3035700 |
| 2003-04-30 | 16.88 | 17.60 | 16.84 | 17.43 | 4336200 |
| 2003-05-01 | 17.44 | 17.98 | 17.06 | 17.88 | 6268200 |
| 2003-05-02 | 17.33 | 17.60 | 16.32 | 16.93 | 13533900 |
| 2003-05-05 | 16.97 | 17.31 | 16.86 | 17.16 | 4655400 |
| 2003-05-06 | 17.17 | 17.98 | 17.01 | 17.80 | 5770200 |
| 2003-05-07 | 17.80 | 17.91 | 17.63 | 17.68 | 3087300 |
| 2003-05-08 | 17.68 | 17.71 | 17.26 | 17.33 | 2764800 |
| 2003-05-09 | 17.33 | 17.43 | 17.10 | 17.15 | 3660900 |
| 2003-05-12 | 17.15 | 17.29 | 17.00 | 17.16 | 4331100 |
| 2003-05-13 | 17.16 | 17.45 | 17.10 | 17.30 | 2233800 |
| 2003-05-14 | 17.30 | 17.65 | 17.29 | 17.60 | 2555100 |
| 2003-05-15 | 17.77 | 17.77 | 17.42 | 17.66 | 2751300 |
| 2003-05-16 | 17.65 | 18.15 | 17.50 | 18.12 | 4251600 |
| 2003-05-19 | 17.97 | 18.05 | 17.67 | 17.67 | 2748600 |
| 2003-05-20 | 17.83 | 18.30 | 17.77 | 18.06 | 4163700 |
| 2003-05-21 | 18.06 | 18.50 | 18.01 | 18.37 | 4358700 |
| 2003-05-22 | 18.37 | 18.65 | 18.26 | 18.39 | 2900400 |
| 2003-05-23 | 18.32 | 18.38 | 18.10 | 18.23 | 1867500 |
| 2003-05-27 | 18.16 | 18.59 | 18.07 | 18.59 | 1972800 |
| 2003-05-28 | 18.65 | 18.83 | 18.60 | 18.68 | 2359200 |
| 2003-05-29 | 18.67 | 18.80 | 18.20 | 18.31 | 2688600 |
| 2003-05-30 | 18.37 | 18.70 | 18.34 | 18.70 | 3894300 |
| 2003-06-02 | 18.75 | 19.14 | 17.65 | 18.00 | 8810700 |
| 2003-06-03 | 17.49 | 17.66 | 16.80 | 17.15 | 9598800 |
| 2003-06-04 | 17.13 | 17.58 | 17.07 | 17.56 | 3992100 |
| 2003-06-05 | 17.21 | 17.56 | 17.21 | 17.33 | 3430200 |
| 2003-06-06 | 17.30 | 17.54 | 17.05 | 17.14 | 3018300 |
| 2003-06-09 | 17.14 | 17.26 | 16.63 | 16.78 | 4772700 |
| 2003-06-10 | 16.73 | 16.86 | 16.18 | 16.55 | 4777500 |
| 2003-06-11 | 16.45 | 16.55 | 16.28 | 16.54 | 4099200 |
| 2003-06-12 | 16.50 | 16.67 | 15.85 | 16.03 | 6287100 |
| 2003-06-13 | 15.99 | 16.07 | 15.57 | 15.62 | 4966800 |
| 2003-06-16 | 15.62 | 15.84 | 15.33 | 15.75 | 6259200 |
| 2003-06-17 | 15.83 | 16.21 | 15.72 | 16.21 | 6939600 |
| 2003-06-18 | 16.32 | 16.32 | 15.91 | 16.16 | 4011600 |
| 2003-06-19 | 16.16 | 16.27 | 16.06 | 16.24 | 6719100 |
| 2003-06-20 | 16.33 | 16.46 | 16.17 | 16.34 | 4413300 |
| 2003-06-23 | 16.20 | 16.25 | 15.75 | 15.80 | 2542500 |
| 2003-06-24 | 15.83 | 15.98 | 15.64 | 15.92 | 2384700 |
| 2003-06-25 | 15.90 | 16.09 | 15.68 | 15.74 | 2386500 |
| 2003-06-26 | 15.74 | 15.83 | 15.62 | 15.79 | 1572300 |
| 2003-06-27 | 15.87 | 16.00 | 15.65 | 15.72 | 1814400 |
| 2003-06-30 | 15.78 | 15.86 | 15.55 | 15.65 | 2521800 |
| 2003-07-01 | 15.65 | 15.66 | 15.42 | 15.63 | 2646600 |
| 2003-07-02 | 15.63 | 15.95 | 15.63 | 15.92 | 2586000 |
| 2003-07-03 | 15.92 | 16.07 | 15.55 | 15.62 | 2504400 |
| 2003-07-07 | 15.70 | 15.93 | 15.68 | 15.93 | 2364300 |
| 2003-07-08 | 15.89 | 16.23 | 15.77 | 16.22 | 2823300 |
| 2003-07-09 | 16.22 | 16.67 | 16.21 | 16.35 | 3903000 |
| 2003-07-10 | 16.10 | 16.14 | 15.35 | 15.54 | 5138400 |
| 2003-07-11 | 15.62 | 15.85 | 14.67 | 14.83 | 11516400 |
| 2003-07-14 | 13.82 | 14.37 | 13.67 | 13.68 | 24924900 |
| 2003-07-15 | 13.73 | 14.07 | 13.69 | 13.76 | 8054400 |
| 2003-07-16 | 13.78 | 13.88 | 13.37 | 13.38 | 4846200 |
| 2003-07-17 | 13.37 | 13.68 | 13.33 | 13.52 | 5640900 |
| 2003-07-18 | 13.54 | 13.76 | 13.53 | 13.70 | 3912000 |
| 2003-07-21 | 13.69 | 13.70 | 13.45 | 13.52 | 2201400 |
| 2003-07-22 | 13.58 | 13.66 | 13.40 | 13.63 | 2972700 |
| 2003-07-23 | 13.77 | 13.83 | 13.57 | 13.60 | 2586600 |
| 2003-07-24 | 13.74 | 13.96 | 13.59 | 13.60 | 4671300 |
| 2003-07-25 | 13.59 | 13.88 | 13.58 | 13.84 | 1532100 |
| 2003-07-28 | 13.86 | 14.02 | 13.77 | 13.88 | 3159900 |
| 2003-07-29 | 13.99 | 14.05 | 13.83 | 13.93 | 3370200 |
| 2003-07-30 | 14.01 | 15.17 | 14.01 | 15.12 | 20169600 |
| 2003-07-31 | 15.37 | 15.83 | 15.06 | 15.59 | 10229700 |
| 2003-08-01 | 14.85 | 15.40 | 14.85 | 15.18 | 5124900 |
| 2003-08-04 | 15.11 | 15.19 | 14.65 | 14.91 | 4977900 |
| 2003-08-05 | 14.91 | 15.23 | 14.88 | 14.97 | 4536600 |
| 2003-08-06 | 14.97 | 14.97 | 14.51 | 14.58 | 6945600 |
| 2003-08-07 | 14.58 | 14.82 | 14.54 | 14.76 | 5130300 |
| 2003-08-08 | 14.76 | 14.89 | 14.72 | 14.83 | 2498700 |
| 2003-08-11 | 14.81 | 15.11 | 14.71 | 14.79 | 2357400 |
| 2003-08-12 | 14.91 | 14.91 | 14.71 | 14.88 | 2451300 |
| 2003-08-13 | 14.92 | 15.04 | 14.77 | 14.83 | 2616000 |
| 2003-08-14 | 14.87 | 15.17 | 14.83 | 15.13 | 2001600 |
| 2003-08-15 | 15.12 | 15.12 | 14.91 | 14.98 | 1459200 |
| 2003-08-18 | 14.98 | 15.08 | 14.88 | 14.91 | 2180400 |
| 2003-08-19 | 15.00 | 15.02 | 14.86 | 14.99 | 2034000 |
| 2003-08-20 | 14.99 | 15.71 | 14.97 | 15.52 | 5850900 |
| 2003-08-21 | 15.75 | 16.03 | 15.62 | 15.67 | 4531500 |
| 2003-08-22 | 15.70 | 15.83 | 15.45 | 15.45 | 1865100 |
| 2003-08-25 | 15.48 | 15.55 | 15.32 | 15.36 | 2515200 |
| 2003-08-26 | 15.25 | 15.57 | 14.99 | 15.54 | 3511200 |
| 2003-08-27 | 15.56 | 16.01 | 15.51 | 15.68 | 5319600 |
| 2003-08-28 | 15.69 | 16.02 | 15.67 | 15.87 | 3957300 |
| 2003-08-29 | 15.87 | 15.98 | 15.85 | 15.89 | 1545600 |
| 2003-09-02 | 15.80 | 15.88 | 15.47 | 15.83 | 3238800 |
| 2003-09-03 | 15.85 | 16.38 | 15.80 | 16.34 | 4379400 |
| 2003-09-04 | 16.34 | 16.58 | 16.30 | 16.46 | 4866900 |
| 2003-09-05 | 16.35 | 16.49 | 16.30 | 16.35 | 3404100 |
| 2003-09-08 | 16.38 | 16.39 | 16.13 | 16.25 | 3198000 |
| 2003-09-09 | 16.15 | 16.22 | 15.87 | 16.02 | 3072600 |
| 2003-09-10 | 15.98 | 16.07 | 15.97 | 16.02 | 2144700 |
| 2003-09-11 | 16.03 | 16.03 | 15.89 | 15.89 | 2933100 |
| 2003-09-12 | 15.88 | 16.06 | 15.84 | 15.97 | 2467800 |
| 2003-09-15 | 15.96 | 16.00 | 15.83 | 15.98 | 1381200 |
| 2003-09-16 | 15.97 | 16.02 | 15.86 | 15.98 | 1359000 |
| 2003-09-17 | 15.98 | 15.98 | 15.80 | 15.93 | 1713300 |
| 2003-09-18 | 15.83 | 15.86 | 15.63 | 15.76 | 3423300 |
| 2003-09-19 | 15.77 | 15.77 | 15.65 | 15.72 | 3417600 |
| 2003-09-22 | 15.70 | 15.75 | 15.59 | 15.62 | 3183000 |
| 2003-09-23 | 15.64 | 15.73 | 15.59 | 15.65 | 2525100 |
| 2003-09-24 | 15.67 | 15.71 | 15.32 | 15.33 | 2628900 |
| 2003-09-25 | 15.33 | 15.33 | 14.86 | 14.88 | 4664100 |
| 2003-09-26 | 14.80 | 14.91 | 14.64 | 14.77 | 2925900 |
| 2003-09-29 | 14.80 | 14.90 | 14.71 | 14.80 | 3338700 |
| 2003-09-30 | 14.80 | 14.99 | 14.58 | 14.88 | 3151500 |
| 2003-10-01 | 14.91 | 14.93 | 14.71 | 14.83 | 4200600 |
| 2003-10-02 | 14.83 | 14.83 | 14.70 | 14.75 | 3021600 |
| 2003-10-03 | 15.03 | 15.54 | 15.02 | 15.32 | 8898900 |
| 2003-10-06 | 15.32 | 15.38 | 15.17 | 15.37 | 3489000 |
| 2003-10-07 | 15.34 | 15.44 | 15.20 | 15.38 | 4133100 |
| 2003-10-08 | 15.35 | 15.53 | 15.31 | 15.46 | 5597400 |
| 2003-10-09 | 15.50 | 15.69 | 15.50 | 15.60 | 5033400 |
| 2003-10-10 | 15.56 | 15.67 | 15.45 | 15.55 | 2015100 |
| 2003-10-13 | 15.63 | 15.69 | 15.56 | 15.63 | 2679900 |
| 2003-10-14 | 15.65 | 15.95 | 15.61 | 15.90 | 5115000 |
| 2003-10-15 | 15.90 | 15.90 | 15.60 | 15.70 | 2966700 |
| 2003-10-16 | 15.68 | 15.83 | 15.60 | 15.77 | 3149400 |
| 2003-10-17 | 15.77 | 15.80 | 15.69 | 15.75 | 2165700 |
| 2003-10-20 | 15.73 | 15.79 | 15.63 | 15.72 | 2259900 |
| 2003-10-21 | 15.72 | 15.89 | 15.70 | 15.79 | 2294400 |
| 2003-10-22 | 15.79 | 15.83 | 15.35 | 15.67 | 2354400 |
| 2003-10-23 | 15.67 | 15.83 | 15.62 | 15.76 | 2070900 |
| 2003-10-24 | 15.76 | 15.79 | 15.40 | 15.59 | 3318600 |
| 2003-10-27 | 15.59 | 15.80 | 15.48 | 15.69 | 4407000 |
| 2003-10-28 | 15.77 | 16.22 | 15.71 | 16.20 | 3658800 |
| 2003-10-29 | 16.17 | 16.64 | 16.10 | 16.64 | 4420800 |
| 2003-10-30 | 16.64 | 16.67 | 15.63 | 15.99 | 8223000 |
| 2003-10-31 | 17.38 | 19.08 | 17.35 | 19.02 | 25983300 |
| 2003-11-03 | 19.03 | 19.15 | 18.29 | 18.62 | 10749900 |
| 2003-11-04 | 18.62 | 18.70 | 18.56 | 18.63 | 5200500 |
| 2003-11-05 | 18.59 | 19.37 | 18.54 | 19.23 | 6931500 |
| 2003-11-06 | 19.26 | 19.53 | 19.10 | 19.40 | 3419100 |
| 2003-11-07 | 19.40 | 19.40 | 19.10 | 19.27 | 4702500 |
| 2003-11-10 | 19.15 | 19.15 | 18.80 | 18.84 | 3129900 |
| 2003-11-11 | 18.87 | 18.90 | 18.67 | 18.80 | 2820300 |
| 2003-11-12 | 18.77 | 18.79 | 18.50 | 18.77 | 3561900 |
| 2003-11-13 | 18.78 | 18.93 | 18.63 | 18.66 | 2733900 |
| 2003-11-14 | 18.67 | 19.00 | 18.59 | 18.68 | 3186900 |
| 2003-11-17 | 18.68 | 18.68 | 18.18 | 18.33 | 1987500 |
| 2003-11-18 | 18.17 | 18.26 | 17.70 | 17.94 | 5235900 |
| 2003-11-19 | 17.93 | 18.00 | 17.65 | 17.89 | 3498300 |
| 2003-11-20 | 17.75 | 17.90 | 17.67 | 17.83 | 3293400 |
| 2003-11-21 | 17.57 | 17.98 | 17.34 | 17.96 | 3228300 |
| 2003-11-24 | 17.93 | 18.00 | 17.80 | 17.87 | 2689200 |
| 2003-11-25 | 17.90 | 18.15 | 17.86 | 17.91 | 2955600 |
| 2003-11-26 | 17.93 | 18.10 | 17.75 | 18.03 | 2128800 |
| 2003-11-28 | 17.93 | 17.97 | 17.84 | 17.88 | 1428300 |
| 2003-12-01 | 17.98 | 18.10 | 17.89 | 18.04 | 1893600 |
| 2003-12-02 | 18.07 | 18.75 | 18.07 | 18.64 | 4642800 |
| 2003-12-03 | 18.62 | 19.07 | 18.44 | 18.55 | 3443400 |
| 2003-12-04 | 18.54 | 18.64 | 18.41 | 18.58 | 1757400 |
| 2003-12-05 | 18.52 | 18.64 | 18.43 | 18.49 | 1177800 |
| 2003-12-08 | 18.46 | 18.89 | 18.45 | 18.82 | 2222100 |
| 2003-12-09 | 18.71 | 18.78 | 18.48 | 18.58 | 1931700 |
| 2003-12-10 | 18.58 | 18.60 | 18.15 | 18.24 | 1703700 |
| 2003-12-11 | 18.21 | 18.71 | 18.20 | 18.70 | 1646100 |
| 2003-12-12 | 18.70 | 19.02 | 18.66 | 18.84 | 2168700 |
| 2003-12-15 | 18.97 | 18.97 | 18.50 | 18.53 | 2786100 |
| 2003-12-16 | 18.49 | 18.54 | 18.25 | 18.39 | 2698800 |
| 2003-12-17 | 18.41 | 18.49 | 18.22 | 18.42 | 1521600 |
| 2003-12-18 | 18.50 | 18.55 | 18.37 | 18.47 | 2400900 |
| 2003-12-19 | 18.52 | 18.52 | 18.37 | 18.37 | 1607400 |
| 2003-12-22 | 18.21 | 18.48 | 18.20 | 18.47 | 2008800 |
| 2003-12-23 | 18.43 | 18.65 | 18.43 | 18.64 | 2251200 |
| 2003-12-24 | 18.64 | 18.71 | 18.57 | 18.67 | 634500 |
| 2003-12-26 | 18.66 | 18.69 | 18.62 | 18.65 | 560100 |
| 2003-12-29 | 18.72 | 18.82 | 18.62 | 18.69 | 2895600 |
| 2003-12-30 | 18.75 | 19.00 | 18.71 | 19.00 | 3687300 |
| 2003-12-31 | 19.02 | 19.33 | 19.02 | 19.17 | 2025600 |
| 2004-01-02 | 19.19 | 19.25 | 19.11 | 19.12 | 1715400 |
| 2004-01-05 | 19.17 | 19.17 | 18.79 | 18.95 | 3405300 |
| 2004-01-06 | 18.94 | 19.18 | 18.88 | 19.12 | 2151900 |
| 2004-01-07 | 19.11 | 19.27 | 18.94 | 19.17 | 3050100 |
| 2004-01-08 | 19.25 | 19.26 | 19.08 | 19.13 | 3618300 |
| 2004-01-09 | 19.07 | 19.21 | 19.05 | 19.09 | 1559400 |
| 2004-01-12 | 19.11 | 19.31 | 19.07 | 19.15 | 1928700 |
| 2004-01-13 | 19.28 | 19.37 | 19.11 | 19.20 | 2643000 |
| 2004-01-14 | 19.33 | 19.33 | 18.97 | 19.12 | 4113300 |
| 2004-01-15 | 19.15 | 19.24 | 18.75 | 19.17 | 2558100 |
| 2004-01-16 | 19.17 | 19.47 | 19.16 | 19.47 | 3822900 |
| 2004-01-20 | 19.50 | 19.80 | 19.48 | 19.52 | 3653400 |
| 2004-01-21 | 19.52 | 19.52 | 19.17 | 19.49 | 3390600 |
| 2004-01-22 | 19.50 | 19.73 | 19.43 | 19.68 | 2723400 |
| 2004-01-23 | 20.07 | 20.40 | 19.95 | 20.18 | 3579300 |
| 2004-01-26 | 20.17 | 20.31 | 19.77 | 20.31 | 2671200 |
| 2004-01-27 | 20.27 | 20.36 | 19.97 | 20.28 | 2402100 |
| 2004-01-28 | 20.28 | 20.62 | 20.04 | 20.07 | 2900100 |
| 2004-01-29 | 20.07 | 20.50 | 19.96 | 20.30 | 3000600 |
| 2004-01-30 | 20.30 | 20.80 | 20.25 | 20.67 | 2974500 |
| 2004-02-02 | 20.67 | 21.32 | 20.63 | 21.03 | 4036500 |
| 2004-02-03 | 21.03 | 21.03 | 20.61 | 20.98 | 3303600 |
| 2004-02-04 | 20.80 | 21.00 | 20.67 | 20.90 | 2055000 |
| 2004-02-05 | 20.95 | 21.07 | 20.67 | 20.70 | 2717100 |
| 2004-02-06 | 19.05 | 19.90 | 18.84 | 18.85 | 28281900 |
| 2004-02-09 | 18.65 | 18.98 | 18.23 | 18.28 | 11888100 |
| 2004-02-10 | 18.17 | 18.31 | 18.08 | 18.10 | 6356400 |
| 2004-02-11 | 18.10 | 18.11 | 17.93 | 18.08 | 5604300 |
| 2004-02-12 | 18.08 | 18.28 | 17.79 | 17.83 | 8118300 |
| 2004-02-13 | 17.83 | 17.88 | 17.63 | 17.68 | 5250600 |
| 2004-02-17 | 17.68 | 18.22 | 17.68 | 18.17 | 3528600 |
| 2004-02-18 | 18.12 | 18.36 | 17.96 | 18.29 | 4417200 |
| 2004-02-19 | 18.45 | 18.45 | 18.31 | 18.35 | 4337100 |
| 2004-02-20 | 18.32 | 18.40 | 18.17 | 18.36 | 3627300 |
| 2004-02-23 | 18.34 | 18.40 | 18.29 | 18.34 | 2183700 |
| 2004-02-24 | 18.34 | 18.49 | 18.30 | 18.43 | 3452100 |
| 2004-02-25 | 18.43 | 18.61 | 18.35 | 18.56 | 2682600 |
| 2004-02-26 | 18.56 | 18.60 | 18.30 | 18.33 | 3161400 |
| 2004-02-27 | 18.40 | 18.61 | 18.30 | 18.48 | 2556300 |
| 2004-03-01 | 18.56 | 18.75 | 18.44 | 18.68 | 2630400 |
| 2004-03-02 | 18.65 | 18.82 | 18.58 | 18.60 | 2651400 |
| 2004-03-03 | 18.57 | 18.96 | 18.50 | 18.89 | 2419500 |
| 2004-03-04 | 18.92 | 18.94 | 18.79 | 18.82 | 1230000 |
| 2004-03-05 | 18.67 | 18.92 | 18.65 | 18.72 | 2135700 |
| 2004-03-08 | 18.77 | 18.77 | 18.55 | 18.68 | 1497000 |
| 2004-03-09 | 18.59 | 18.71 | 18.45 | 18.64 | 1978500 |
| 2004-03-10 | 18.60 | 18.60 | 18.28 | 18.28 | 1982400 |
| 2004-03-11 | 18.24 | 18.38 | 18.15 | 18.16 | 3474300 |
| 2004-03-12 | 18.43 | 18.51 | 18.22 | 18.38 | 1931700 |
| 2004-03-15 | 18.43 | 18.58 | 18.33 | 18.45 | 2839800 |
| 2004-03-16 | 18.46 | 18.86 | 18.45 | 18.68 | 5341500 |
| 2004-03-17 | 18.68 | 19.12 | 18.50 | 19.06 | 2789400 |
| 2004-03-18 | 19.00 | 19.23 | 18.95 | 19.18 | 2073000 |
| 2004-03-19 | 19.11 | 19.26 | 18.95 | 19.06 | 2396700 |
| 2004-03-22 | 19.07 | 19.17 | 18.69 | 18.77 | 1959900 |
| 2004-03-23 | 18.76 | 18.90 | 18.55 | 18.71 | 2691900 |
| 2004-03-24 | 18.73 | 19.14 | 18.50 | 19.03 | 3111600 |
| 2004-03-25 | 19.01 | 19.08 | 18.69 | 18.89 | 2673900 |
| 2004-03-26 | 18.88 | 19.32 | 18.73 | 19.14 | 1935900 |
| 2004-03-29 | 19.16 | 19.21 | 18.99 | 19.02 | 1826700 |
| 2004-03-30 | 19.00 | 19.49 | 18.99 | 19.41 | 2145300 |
| 2004-03-31 | 19.44 | 19.82 | 19.36 | 19.67 | 3127200 |
| 2004-04-01 | 19.67 | 19.95 | 19.61 | 19.94 | 3147000 |
| 2004-04-02 | 20.00 | 20.22 | 19.94 | 20.22 | 3197100 |
| 2004-04-05 | 21.92 | 23.00 | 21.92 | 22.52 | 17910000 |
| 2004-04-06 | 22.50 | 22.50 | 22.24 | 22.46 | 4963200 |
| 2004-04-07 | 22.50 | 23.03 | 22.40 | 23.00 | 5621700 |
| 2004-04-08 | 23.00 | 23.51 | 22.83 | 22.83 | 5232900 |
| 2004-04-12 | 23.00 | 23.16 | 22.89 | 23.05 | 2466300 |
| 2004-04-13 | 23.14 | 23.44 | 22.91 | 23.01 | 3455700 |
| 2004-04-14 | 22.93 | 23.13 | 22.62 | 22.75 | 4184400 |
| 2004-04-15 | 22.75 | 22.75 | 21.79 | 22.00 | 6183300 |
| 2004-04-16 | 22.00 | 22.00 | 21.64 | 21.74 | 4140600 |
| 2004-04-19 | 21.81 | 22.06 | 21.75 | 22.04 | 3872100 |
| 2004-04-20 | 22.09 | 22.33 | 22.00 | 22.06 | 3378900 |
| 2004-04-21 | 22.03 | 22.13 | 21.68 | 21.97 | 3502200 |
| 2004-04-22 | 21.97 | 22.42 | 21.88 | 22.33 | 3971100 |
| 2004-04-23 | 22.30 | 22.43 | 22.15 | 22.25 | 3753900 |
| 2004-04-26 | 22.22 | 22.42 | 21.90 | 21.94 | 2971800 |
| 2004-04-27 | 21.94 | 22.06 | 21.82 | 22.04 | 3354900 |
| 2004-04-28 | 22.69 | 22.69 | 21.46 | 22.02 | 3574200 |
| 2004-04-29 | 22.02 | 22.19 | 21.54 | 21.61 | 3355200 |
| 2004-04-30 | 21.61 | 21.77 | 20.80 | 21.50 | 6643500 |
| 2004-05-03 | 21.42 | 21.97 | 21.30 | 21.97 | 3853500 |
| 2004-05-04 | 21.97 | 22.07 | 21.69 | 21.95 | 3759600 |
| 2004-05-05 | 21.95 | 22.30 | 21.90 | 22.16 | 3987600 |
| 2004-05-06 | 22.16 | 22.25 | 21.92 | 22.15 | 4359300 |
| 2004-05-07 | 22.12 | 22.15 | 21.96 | 21.99 | 4294500 |
| 2004-05-10 | 21.83 | 21.86 | 21.20 | 21.32 | 5779200 |
| 2004-05-11 | 21.29 | 21.43 | 21.24 | 21.42 | 4287300 |
| 2004-05-12 | 21.42 | 21.68 | 21.08 | 21.68 | 3158100 |
| 2004-05-13 | 21.60 | 22.32 | 21.60 | 22.30 | 4692600 |
| 2004-05-14 | 22.17 | 22.48 | 22.00 | 22.32 | 2810700 |
| 2004-05-17 | 22.28 | 22.29 | 21.91 | 21.99 | 2966400 |
| 2004-05-18 | 21.99 | 22.12 | 21.83 | 21.88 | 3719100 |
| 2004-05-19 | 21.97 | 22.09 | 21.70 | 21.71 | 3264900 |
| 2004-05-20 | 21.69 | 21.83 | 21.54 | 21.71 | 2207100 |
| 2004-05-21 | 21.70 | 21.98 | 21.68 | 21.85 | 2123400 |
| 2004-05-24 | 21.95 | 22.02 | 21.84 | 21.92 | 2245500 |
| 2004-05-25 | 21.80 | 22.07 | 21.60 | 22.03 | 2433600 |
| 2004-05-26 | 22.00 | 22.25 | 21.99 | 22.20 | 2323500 |
| 2004-05-27 | 22.22 | 22.45 | 22.13 | 22.42 | 3588600 |
| 2004-05-28 | 22.42 | 22.66 | 22.32 | 22.60 | 2275200 |
| 2004-06-01 | 22.60 | 22.70 | 22.51 | 22.63 | 3775500 |
| 2004-06-02 | 22.61 | 22.82 | 22.47 | 22.71 | 2173200 |
| 2004-06-03 | 22.71 | 22.93 | 22.55 | 22.78 | 2694600 |
| 2004-06-04 | 22.82 | 23.11 | 22.78 | 22.95 | 1766400 |
| 2004-06-07 | 22.90 | 23.15 | 22.83 | 23.00 | 1994400 |
| 2004-06-08 | 22.92 | 22.97 | 22.79 | 22.95 | 2007600 |
| 2004-06-09 | 22.90 | 23.01 | 22.72 | 22.72 | 2087700 |
| 2004-06-10 | 22.67 | 22.98 | 22.67 | 22.96 | 1609200 |
| 2004-06-14 | 22.83 | 22.87 | 22.69 | 22.75 | 2101200 |
| 2004-06-15 | 22.82 | 23.15 | 22.82 | 22.98 | 2646900 |
| 2004-06-16 | 22.93 | 23.32 | 22.87 | 23.11 | 2653500 |
| 2004-06-17 | 23.11 | 23.11 | 22.58 | 22.81 | 3490500 |
| 2004-06-18 | 22.82 | 23.16 | 22.79 | 23.05 | 1815600 |
| 2004-06-21 | 23.00 | 23.00 | 22.33 | 22.42 | 4509000 |
| 2004-06-22 | 22.33 | 22.58 | 22.33 | 22.44 | 3347100 |
| 2004-06-23 | 22.43 | 22.77 | 22.42 | 22.75 | 1754400 |
| 2004-06-24 | 22.73 | 22.81 | 22.30 | 22.38 | 2444700 |
| 2004-06-25 | 22.21 | 22.40 | 22.06 | 22.40 | 3843900 |
| 2004-06-28 | 22.50 | 22.77 | 22.21 | 22.27 | 2166000 |
| 2004-06-29 | 22.23 | 22.99 | 22.20 | 22.88 | 3029700 |
| 2004-06-30 | 22.95 | 23.04 | 22.77 | 22.94 | 1726500 |
| 2004-07-01 | 22.87 | 22.92 | 22.58 | 22.74 | 2562900 |
| 2004-07-02 | 22.68 | 22.97 | 22.62 | 22.94 | 1755000 |
| 2004-07-06 | 22.82 | 22.84 | 22.54 | 22.58 | 2050500 |
| 2004-07-07 | 22.58 | 22.82 | 22.40 | 22.60 | 2471700 |
| 2004-07-08 | 22.53 | 22.59 | 22.17 | 22.20 | 2129100 |
| 2004-07-09 | 22.25 | 22.27 | 21.75 | 21.82 | 4283400 |
| 2004-07-12 | 21.82 | 22.16 | 21.74 | 22.11 | 3627300 |
| 2004-07-13 | 22.16 | 22.53 | 22.00 | 22.11 | 2512200 |
| 2004-07-14 | 21.94 | 22.28 | 21.90 | 21.95 | 2073000 |
| 2004-07-15 | 21.95 | 22.08 | 21.71 | 21.94 | 2794800 |
| 2004-07-16 | 21.98 | 22.07 | 21.72 | 21.72 | 1887600 |
| 2004-07-19 | 21.77 | 22.02 | 21.63 | 21.95 | 1846800 |
| 2004-07-20 | 21.95 | 21.96 | 21.55 | 21.72 | 2116200 |
| 2004-07-21 | 21.72 | 21.96 | 21.55 | 21.55 | 1672500 |
| 2004-07-22 | 21.50 | 21.50 | 21.03 | 21.32 | 2066700 |
| 2004-07-23 | 21.26 | 21.26 | 20.91 | 20.98 | 2195100 |
| 2004-07-26 | 20.99 | 21.03 | 20.81 | 21.02 | 2725200 |
| 2004-07-27 | 21.02 | 21.02 | 19.91 | 20.43 | 6233700 |
| 2004-07-28 | 20.28 | 20.47 | 19.95 | 20.25 | 3299700 |
| 2004-07-29 | 20.50 | 20.85 | 20.37 | 20.77 | 2853000 |
| 2004-07-30 | 20.77 | 20.77 | 20.50 | 20.67 | 1637700 |
| 2004-08-02 | 20.65 | 20.74 | 20.44 | 20.68 | 2392800 |
| 2004-08-03 | 20.67 | 21.18 | 20.61 | 20.86 | 3476400 |
| 2004-08-04 | 21.50 | 21.50 | 20.18 | 20.20 | 9767700 |
| 2004-08-05 | 20.25 | 20.76 | 19.99 | 20.04 | 3296700 |
| 2004-08-06 | 19.86 | 20.04 | 19.64 | 19.73 | 2915400 |
| 2004-08-09 | 19.87 | 20.28 | 19.73 | 20.18 | 2854200 |
| 2004-08-10 | 20.23 | 20.79 | 20.23 | 20.78 | 3131700 |
| 2004-08-11 | 20.73 | 20.95 | 20.47 | 20.90 | 2761800 |
| 2004-08-12 | 20.90 | 20.90 | 20.53 | 20.84 | 2984400 |
| 2004-08-13 | 20.86 | 20.99 | 20.82 | 20.96 | 2057700 |
| 2004-08-16 | 20.92 | 21.29 | 20.87 | 21.22 | 2621700 |
| 2004-08-17 | 21.22 | 21.41 | 21.17 | 21.25 | 2947200 |
| 2004-08-18 | 21.23 | 21.30 | 20.90 | 21.23 | 3209700 |
| 2004-08-19 | 21.23 | 21.42 | 21.20 | 21.38 | 1695600 |
| 2004-08-20 | 21.28 | 21.50 | 21.13 | 21.48 | 2080500 |
| 2004-08-23 | 21.46 | 21.58 | 21.26 | 21.37 | 2365800 |
| 2004-08-24 | 21.38 | 21.55 | 21.33 | 21.52 | 2496600 |
| 2004-08-25 | 21.51 | 21.91 | 21.44 | 21.88 | 2110200 |
| 2004-08-26 | 21.88 | 22.01 | 21.75 | 21.98 | 1743300 |
| 2004-08-27 | 21.97 | 22.19 | 21.89 | 22.10 | 2136300 |
| 2004-08-30 | 22.13 | 22.23 | 22.05 | 22.08 | 1982100 |
| 2004-08-31 | 22.12 | 22.23 | 22.01 | 22.19 | 2903700 |
| 2004-09-01 | 22.13 | 22.51 | 22.02 | 22.48 | 2494200 |
| 2004-09-02 | 22.48 | 22.93 | 22.34 | 22.86 | 2851500 |
| 2004-09-03 | 22.87 | 23.05 | 22.83 | 22.95 | 1936200 |
| 2004-09-07 | 23.15 | 23.31 | 22.95 | 23.00 | 4663800 |
| 2004-09-08 | 22.90 | 23.00 | 22.70 | 22.73 | 3489300 |
| 2004-09-09 | 22.75 | 22.88 | 22.58 | 22.62 | 2820000 |
| 2004-09-10 | 22.59 | 22.85 | 22.55 | 22.66 | 1886700 |
| 2004-09-13 | 22.49 | 22.89 | 22.39 | 22.89 | 2460600 |
| 2004-09-14 | 22.93 | 23.02 | 22.69 | 22.83 | 2659200 |
| 2004-09-15 | 22.95 | 23.03 | 22.76 | 23.00 | 2790900 |
| 2004-09-16 | 23.00 | 23.25 | 22.95 | 23.11 | 2421900 |
| 2004-09-17 | 23.11 | 23.26 | 22.93 | 23.16 | 3709500 |
| 2004-09-20 | 23.08 | 23.40 | 23.08 | 23.35 | 2606700 |
| 2004-09-21 | 23.40 | 23.47 | 23.19 | 23.38 | 3458400 |
| 2004-09-22 | 23.24 | 23.24 | 22.87 | 22.91 | 2184600 |
| 2004-09-23 | 22.91 | 22.91 | 22.47 | 22.57 | 3420600 |
| 2004-09-24 | 22.57 | 22.57 | 22.39 | 22.43 | 4143900 |
| 2004-09-27 | 22.50 | 22.75 | 22.47 | 22.53 | 2304600 |
| 2004-09-28 | 22.60 | 22.92 | 22.53 | 22.89 | 2519700 |
| 2004-09-29 | 22.89 | 23.08 | 22.70 | 23.03 | 1841400 |
| 2004-09-30 | 22.97 | 23.33 | 22.93 | 23.21 | 4004100 |
| 2004-10-01 | 23.21 | 23.53 | 23.15 | 23.53 | 2627700 |
| 2004-10-04 | 23.56 | 24.07 | 23.53 | 24.00 | 5448000 |
| 2004-10-05 | 24.02 | 24.26 | 23.77 | 23.81 | 2975100 |
| 2004-10-06 | 23.98 | 23.98 | 23.54 | 23.95 | 2444100 |
| 2004-10-07 | 23.92 | 24.21 | 23.38 | 23.44 | 4393200 |
| 2004-10-08 | 23.44 | 23.49 | 23.21 | 23.31 | 3085500 |
| 2004-10-11 | 23.39 | 23.63 | 23.18 | 23.24 | 2296800 |
| 2004-10-12 | 23.17 | 23.22 | 22.88 | 23.05 | 2999700 |
| 2004-10-13 | 23.17 | 23.21 | 22.81 | 22.95 | 2237100 |
| 2004-10-14 | 23.11 | 23.25 | 22.75 | 22.78 | 4378800 |
| 2004-10-15 | 22.77 | 22.78 | 21.84 | 22.36 | 6565800 |
| 2004-10-18 | 22.39 | 22.40 | 22.15 | 22.19 | 3025200 |
| 2004-10-19 | 22.10 | 22.10 | 19.33 | 19.91 | 25899600 |
| 2004-10-20 | 19.86 | 20.38 | 19.43 | 19.96 | 15062700 |
| 2004-10-21 | 19.96 | 20.20 | 19.50 | 19.52 | 7250400 |
| 2004-10-22 | 19.53 | 20.10 | 19.40 | 19.62 | 3329400 |
| 2004-10-25 | 19.58 | 20.19 | 19.54 | 19.94 | 3534000 |
| 2004-10-26 | 20.67 | 21.25 | 20.57 | 21.17 | 5926500 |
| 2004-10-27 | 21.03 | 21.48 | 20.79 | 21.39 | 3625200 |
| 2004-10-28 | 21.35 | 21.36 | 20.75 | 21.03 | 4988400 |
| 2004-10-29 | 20.98 | 21.26 | 20.94 | 21.15 | 3053700 |
| 2004-11-01 | 21.17 | 21.21 | 20.95 | 21.05 | 2868600 |
| 2004-11-02 | 21.02 | 21.36 | 20.93 | 21.15 | 2964600 |
| 2004-11-03 | 21.50 | 22.48 | 21.37 | 21.76 | 8859300 |
| 2004-11-04 | 21.67 | 22.16 | 21.67 | 22.13 | 4563900 |
| 2004-11-05 | 22.15 | 22.23 | 21.62 | 21.92 | 4047600 |
| 2004-11-08 | 21.92 | 22.26 | 21.91 | 22.22 | 2443200 |
| 2004-11-09 | 23.09 | 23.57 | 22.93 | 23.05 | 9682200 |
| 2004-11-10 | 23.05 | 23.33 | 22.90 | 23.19 | 3118800 |
| 2004-11-11 | 23.27 | 23.40 | 23.05 | 23.35 | 2135400 |
| 2004-11-12 | 23.30 | 23.34 | 22.67 | 23.31 | 4664100 |
| 2004-11-15 | 23.27 | 23.96 | 23.25 | 23.57 | 4749600 |
| 2004-11-16 | 23.42 | 23.60 | 23.09 | 23.17 | 2748000 |
| 2004-11-17 | 23.17 | 23.41 | 22.94 | 23.06 | 3489600 |
| 2004-11-18 | 23.20 | 23.33 | 22.76 | 22.82 | 3605400 |
| 2004-11-19 | 22.82 | 23.04 | 22.67 | 22.71 | 3313500 |
| 2004-11-22 | 22.63 | 23.13 | 22.30 | 23.04 | 4091700 |
| 2004-11-23 | 23.04 | 23.45 | 23.04 | 23.41 | 3813300 |
| 2004-11-24 | 23.43 | 23.44 | 23.17 | 23.34 | 1865400 |
| 2004-11-26 | 23.28 | 23.55 | 23.28 | 23.43 | 461100 |
| 2004-11-29 | 23.38 | 23.56 | 22.77 | 23.36 | 3560400 |
| 2004-11-30 | 23.25 | 23.43 | 23.05 | 23.34 | 3360600 |
| 2004-12-01 | 24.20 | 25.82 | 24.20 | 25.27 | 14924400 |
| 2004-12-02 | 25.30 | 25.40 | 24.75 | 24.96 | 5271900 |
| 2004-12-03 | 24.96 | 25.04 | 24.81 | 24.95 | 2383800 |
| 2004-12-06 | 24.80 | 25.18 | 24.63 | 25.15 | 3122100 |
| 2004-12-07 | 25.15 | 25.33 | 25.01 | 25.08 | 3775200 |
| 2004-12-08 | 25.13 | 25.73 | 25.12 | 25.72 | 4185000 |
| 2004-12-09 | 25.71 | 26.70 | 25.53 | 26.67 | 6136200 |
| 2004-12-10 | 27.15 | 27.15 | 26.52 | 27.00 | 5564700 |
| 2004-12-13 | 27.00 | 27.22 | 26.83 | 26.90 | 4450800 |
| 2004-12-14 | 26.90 | 27.05 | 26.77 | 26.90 | 2981100 |
| 2004-12-15 | 27.00 | 27.27 | 26.88 | 27.10 | 3415200 |
| 2004-12-16 | 27.03 | 27.09 | 26.33 | 26.63 | 5543400 |
| 2004-12-17 | 26.42 | 26.60 | 26.28 | 26.37 | 3969000 |
| 2004-12-20 | 26.50 | 26.80 | 26.50 | 26.67 | 3545700 |
| 2004-12-21 | 26.58 | 26.96 | 26.47 | 26.90 | 3533700 |
| 2004-12-22 | 26.88 | 26.90 | 26.64 | 26.68 | 3096600 |
| 2004-12-23 | 26.65 | 26.74 | 26.51 | 26.66 | 2079300 |
| 2004-12-27 | 26.67 | 26.77 | 26.55 | 26.68 | 1741800 |
| 2004-12-28 | 26.67 | 27.76 | 26.60 | 27.40 | 3486300 |
| 2004-12-29 | 27.23 | 27.37 | 27.14 | 27.22 | 1875900 |
| 2004-12-30 | 27.22 | 27.22 | 26.96 | 27.05 | 1664700 |
| 2004-12-31 | 27.05 | 27.32 | 26.79 | 27.19 | 1350000 |
| 2005-01-03 | 27.18 | 27.32 | 26.63 | 26.67 | 2595600 |
| 2005-01-04 | 26.65 | 26.65 | 26.30 | 26.47 | 4178100 |
| 2005-01-05 | 26.54 | 26.76 | 26.29 | 26.31 | 3882300 |
| 2005-01-06 | 26.26 | 26.35 | 26.04 | 26.32 | 4538700 |
| 2005-01-07 | 26.30 | 26.50 | 26.15 | 26.27 | 3200100 |
| 2005-01-10 | 26.23 | 26.69 | 26.23 | 26.68 | 3730800 |
| 2005-01-11 | 26.64 | 27.12 | 26.48 | 27.00 | 3846900 |
| 2005-01-12 | 27.23 | 27.53 | 27.12 | 27.50 | 4672200 |
| 2005-01-13 | 27.57 | 27.67 | 27.50 | 27.54 | 3714000 |
| 2005-01-14 | 27.54 | 27.81 | 27.49 | 27.78 | 3041700 |
| 2005-01-18 | 27.54 | 27.84 | 27.49 | 27.65 | 2911200 |
| 2005-01-19 | 27.65 | 27.66 | 27.28 | 27.31 | 2277600 |
| 2005-01-20 | 27.28 | 27.34 | 26.74 | 27.02 | 2811900 |
| 2005-01-21 | 26.89 | 27.18 | 26.69 | 26.72 | 1585500 |
| 2005-01-24 | 26.73 | 26.95 | 26.54 | 26.69 | 2053800 |
| 2005-01-25 | 26.69 | 26.94 | 26.53 | 26.60 | 1957200 |
| 2005-01-26 | 26.58 | 26.68 | 26.51 | 26.61 | 2028000 |
| 2005-01-27 | 26.63 | 27.02 | 26.59 | 26.85 | 2062800 |
| 2005-01-28 | 26.83 | 26.88 | 26.20 | 26.20 | 2776800 |
| 2005-01-31 | 26.37 | 26.78 | 26.37 | 26.75 | 2280000 |
| 2005-02-01 | 26.88 | 27.54 | 26.88 | 27.52 | 3382200 |
| 2005-02-02 | 27.52 | 27.56 | 27.27 | 27.37 | 2040900 |
| 2005-02-03 | 27.25 | 27.38 | 27.16 | 27.31 | 1887300 |
| 2005-02-04 | 27.35 | 27.79 | 27.27 | 27.73 | 3249600 |
| 2005-02-07 | 27.56 | 27.79 | 27.17 | 27.65 | 4119900 |
| 2005-02-08 | 27.64 | 27.99 | 27.50 | 27.97 | 2849700 |
| 2005-02-09 | 28.75 | 29.33 | 28.08 | 28.45 | 9861900 |
| 2005-02-10 | 29.10 | 29.25 | 28.61 | 28.99 | 4767900 |
| 2005-02-11 | 29.05 | 29.92 | 28.94 | 29.89 | 4859100 |
| 2005-02-14 | 29.60 | 29.89 | 29.59 | 29.80 | 5880300 |
| 2005-02-15 | 29.68 | 30.14 | 29.67 | 30.05 | 3840900 |
| 2005-02-16 | 29.90 | 30.08 | 29.85 | 29.90 | 3741600 |
| 2005-02-17 | 29.65 | 29.83 | 29.45 | 29.57 | 4416300 |
| 2005-02-18 | 29.58 | 30.23 | 29.57 | 29.99 | 3240600 |
| 2005-02-22 | 29.72 | 29.74 | 29.22 | 29.40 | 5035200 |
| 2005-02-23 | 29.37 | 29.87 | 29.35 | 29.84 | 2990700 |
| 2005-02-24 | 29.75 | 30.01 | 29.60 | 29.90 | 2177100 |
| 2005-02-25 | 29.78 | 30.49 | 29.75 | 30.47 | 2850900 |
| 2005-02-28 | 29.97 | 30.47 | 29.83 | 30.27 | 2934900 |
| 2005-03-01 | 30.12 | 30.80 | 30.12 | 30.59 | 2238900 |
| 2005-03-02 | 30.33 | 30.91 | 30.17 | 30.62 | 2436000 |
| 2005-03-03 | 30.62 | 30.74 | 29.98 | 29.99 | 3435300 |
| 2005-03-04 | 30.12 | 30.31 | 29.98 | 30.06 | 4232100 |
| 2005-03-07 | 30.06 | 30.07 | 29.75 | 29.92 | 3903600 |
| 2005-03-08 | 29.95 | 30.00 | 29.53 | 29.58 | 2981700 |
| 2005-03-09 | 29.50 | 29.72 | 29.03 | 29.18 | 3307200 |
| 2005-03-10 | 29.17 | 29.38 | 29.10 | 29.32 | 3095700 |
| 2005-03-11 | 29.35 | 29.45 | 29.03 | 29.07 | 2922000 |
| 2005-03-14 | 29.12 | 29.40 | 28.83 | 28.85 | 3636000 |
| 2005-03-15 | 28.87 | 29.36 | 28.87 | 28.99 | 4321500 |
| 2005-03-16 | 28.88 | 28.91 | 28.25 | 28.45 | 2933400 |
| 2005-03-17 | 28.55 | 28.83 | 28.19 | 28.63 | 2016000 |
| 2005-03-18 | 28.57 | 28.75 | 28.47 | 28.71 | 2493000 |
| 2005-03-21 | 28.71 | 28.87 | 28.45 | 28.79 | 2919600 |
| 2005-03-22 | 28.70 | 29.11 | 28.20 | 28.33 | 2964300 |
| 2005-03-23 | 28.75 | 28.95 | 28.33 | 28.71 | 4040700 |
| 2005-03-24 | 28.63 | 29.00 | 28.53 | 28.75 | 1798800 |
| 2005-03-28 | 28.75 | 29.15 | 28.62 | 28.96 | 2275200 |
| 2005-03-29 | 29.07 | 29.22 | 28.59 | 28.67 | 2310300 |
| 2005-03-30 | 28.83 | 29.46 | 28.54 | 29.46 | 3396900 |
| 2005-03-31 | 29.49 | 29.90 | 29.38 | 29.77 | 3739800 |
| 2005-04-01 | 29.80 | 30.01 | 29.58 | 29.65 | 3709800 |
| 2005-04-04 | 29.62 | 29.62 | 29.25 | 29.33 | 3819900 |
| 2005-04-05 | 29.29 | 29.81 | 29.27 | 29.72 | 2887500 |
| 2005-04-06 | 29.80 | 30.45 | 29.80 | 30.31 | 3039300 |
| 2005-04-07 | 30.25 | 30.49 | 30.07 | 30.40 | 1737900 |
| 2005-04-08 | 30.40 | 30.63 | 30.10 | 30.11 | 1936200 |
| 2005-04-11 | 30.11 | 30.28 | 29.97 | 30.11 | 1962900 |
| 2005-04-12 | 30.21 | 30.95 | 30.18 | 30.84 | 5028600 |
| 2005-04-13 | 30.84 | 30.91 | 30.40 | 30.53 | 2548500 |
| 2005-04-14 | 30.53 | 30.53 | 29.58 | 29.88 | 4028100 |
| 2005-04-15 | 29.88 | 30.52 | 29.71 | 30.01 | 4022700 |
| 2005-04-18 | 29.70 | 30.08 | 28.55 | 28.99 | 6077100 |
| 2005-04-19 | 29.07 | 29.58 | 29.00 | 29.53 | 2522700 |
| 2005-04-20 | 29.53 | 29.60 | 29.05 | 29.29 | 2819700 |
| 2005-04-21 | 29.47 | 29.72 | 29.15 | 29.70 | 2097900 |
| 2005-04-22 | 29.59 | 29.78 | 29.26 | 29.33 | 1802700 |
| 2005-04-25 | 29.41 | 29.84 | 29.40 | 29.69 | 1857900 |
| 2005-04-26 | 29.70 | 29.77 | 29.17 | 29.17 | 1727400 |
| 2005-04-27 | 29.17 | 30.26 | 29.04 | 30.18 | 3533400 |
| 2005-04-28 | 30.21 | 30.27 | 29.63 | 29.64 | 1992600 |
| 2005-04-29 | 29.79 | 30.78 | 29.70 | 30.66 | 3894300 |
| 2005-05-02 | 30.67 | 31.16 | 30.47 | 30.73 | 2961600 |
| 2005-05-03 | 30.70 | 31.53 | 30.64 | 31.48 | 4533600 |
| 2005-05-04 | 32.14 | 33.00 | 31.78 | 32.26 | 7896000 |
| 2005-05-05 | 32.06 | 32.50 | 31.88 | 32.13 | 3090300 |
| 2005-05-06 | 32.21 | 32.62 | 32.17 | 32.49 | 2507400 |
| 2005-05-09 | 32.16 | 32.88 | 32.00 | 32.78 | 3158400 |
| 2005-05-10 | 32.55 | 32.87 | 32.34 | 32.42 | 2459100 |
| 2005-05-11 | 32.27 | 32.54 | 32.06 | 32.31 | 3316500 |
| 2005-05-12 | 32.39 | 32.44 | 32.15 | 32.21 | 2786400 |
| 2005-05-13 | 32.24 | 32.24 | 31.03 | 31.58 | 3029100 |
| 2005-05-16 | 31.53 | 31.85 | 31.53 | 31.79 | 3447300 |
| 2005-05-17 | 31.69 | 32.32 | 31.48 | 32.19 | 3137100 |
| 2005-05-18 | 32.44 | 32.69 | 31.96 | 32.17 | 3658200 |
| 2005-05-19 | 32.12 | 32.32 | 31.98 | 32.20 | 2902500 |
| 2005-05-20 | 32.20 | 32.49 | 32.17 | 32.47 | 2671200 |
| 2005-05-23 | 32.50 | 32.51 | 32.07 | 32.31 | 3511200 |
| 2005-05-24 | 32.16 | 32.38 | 32.15 | 32.33 | 2985300 |
| 2005-05-25 | 32.32 | 32.52 | 32.13 | 32.34 | 2269500 |
| 2005-05-26 | 32.43 | 32.99 | 32.41 | 32.91 | 2314800 |
| 2005-05-27 | 32.84 | 33.03 | 32.71 | 32.96 | 2002500 |
| 2005-05-31 | 32.96 | 32.98 | 32.42 | 32.42 | 4208400 |
| 2005-06-01 | 32.43 | 32.94 | 32.30 | 32.79 | 3228600 |
| 2005-06-02 | 32.67 | 32.78 | 32.35 | 32.50 | 2972100 |
| 2005-06-03 | 32.32 | 32.99 | 32.30 | 32.86 | 2722500 |
| 2005-06-06 | 32.77 | 33.52 | 32.60 | 33.40 | 4548900 |
| 2005-06-07 | 33.33 | 33.74 | 33.25 | 33.57 | 3570600 |
| 2005-06-08 | 33.57 | 33.66 | 33.36 | 33.52 | 2440500 |
| 2005-06-09 | 33.46 | 34.34 | 33.46 | 34.34 | 3896400 |
| 2005-06-10 | 34.28 | 34.60 | 34.22 | 34.39 | 4478700 |
| 2005-06-13 | 34.27 | 34.44 | 34.17 | 34.44 | 3594000 |
| 2005-06-14 | 34.43 | 35.12 | 34.42 | 35.03 | 5998500 |
| 2005-06-15 | 35.05 | 35.32 | 34.85 | 35.29 | 3090300 |
| 2005-06-16 | 35.17 | 35.52 | 35.12 | 35.42 | 2848500 |
| 2005-06-17 | 35.65 | 35.78 | 35.50 | 35.58 | 3439500 |
| 2005-06-20 | 35.38 | 35.67 | 35.03 | 35.48 | 2720400 |
| 2005-06-21 | 35.50 | 35.76 | 35.42 | 35.55 | 2128200 |
| 2005-06-22 | 35.83 | 35.93 | 35.45 | 35.65 | 2405100 |
| 2005-06-23 | 35.61 | 35.82 | 35.48 | 35.67 | 2425200 |
| 2005-06-24 | 35.53 | 35.78 | 35.37 | 35.61 | 2477100 |
| 2005-06-27 | 35.57 | 35.57 | 35.16 | 35.26 | 2933100 |
| 2005-06-28 | 35.34 | 36.02 | 35.22 | 35.88 | 3046800 |
| 2005-06-29 | 35.97 | 36.28 | 35.81 | 36.00 | 1913700 |
| 2005-06-30 | 36.20 | 36.48 | 35.68 | 35.68 | 2415900 |
| 2005-07-01 | 35.66 | 35.75 | 35.35 | 35.59 | 2084400 |
| 2005-07-05 | 35.63 | 36.18 | 35.48 | 36.07 | 2213400 |
| 2005-07-06 | 36.02 | 36.83 | 35.89 | 36.10 | 3707100 |
| 2005-07-07 | 35.70 | 36.35 | 35.67 | 36.21 | 2393100 |
| 2005-07-08 | 36.12 | 36.58 | 36.04 | 36.37 | 2102400 |
| 2005-07-11 | 36.65 | 36.87 | 36.54 | 36.75 | 3183300 |
| 2005-07-12 | 36.71 | 36.96 | 36.53 | 36.83 | 2686800 |
| 2005-07-13 | 36.87 | 36.98 | 36.25 | 36.34 | 3439200 |
| 2005-07-14 | 36.42 | 36.64 | 36.08 | 36.25 | 2840400 |
| 2005-07-15 | 36.30 | 36.83 | 36.30 | 36.65 | 2986800 |
| 2005-07-18 | 36.60 | 36.94 | 36.50 | 36.76 | 2106000 |
| 2005-07-19 | 36.85 | 36.90 | 36.16 | 36.35 | 2966700 |
| 2005-07-20 | 36.28 | 36.58 | 36.02 | 36.07 | 2033100 |
| 2005-07-21 | 35.17 | 35.29 | 34.30 | 34.58 | 6872700 |
| 2005-07-22 | 34.58 | 34.78 | 34.33 | 34.64 | 3441900 |
| 2005-07-25 | 34.72 | 34.96 | 34.63 | 34.68 | 2486700 |
| 2005-07-26 | 34.68 | 34.92 | 34.48 | 34.60 | 2352600 |
| 2005-07-27 | 34.58 | 34.75 | 34.27 | 34.50 | 2872200 |
| 2005-07-28 | 34.67 | 36.05 | 34.67 | 35.57 | 4067400 |
| 2005-07-29 | 35.52 | 35.83 | 35.37 | 35.58 | 1772700 |
| 2005-08-01 | 35.82 | 36.17 | 35.68 | 35.88 | 2137800 |
| 2005-08-02 | 36.11 | 36.39 | 35.94 | 36.13 | 3932700 |
| 2005-08-03 | 37.67 | 39.15 | 37.25 | 38.52 | 10286700 |
| 2005-08-04 | 37.83 | 38.10 | 37.58 | 37.79 | 6067500 |
| 2005-08-05 | 37.49 | 37.62 | 36.99 | 37.09 | 2737800 |
| 2005-08-08 | 37.00 | 37.27 | 36.40 | 36.48 | 2313000 |
| 2005-08-09 | 36.57 | 36.74 | 36.38 | 36.60 | 2884800 |
| 2005-08-10 | 36.77 | 37.66 | 36.71 | 37.50 | 4162200 |
| 2005-08-11 | 37.24 | 37.95 | 37.23 | 37.90 | 2669400 |
| 2005-08-12 | 37.50 | 38.42 | 37.34 | 37.81 | 3339300 |
| 2005-08-15 | 37.68 | 38.25 | 37.66 | 37.89 | 2292600 |
| 2005-08-16 | 37.77 | 37.91 | 37.38 | 37.54 | 1936200 |
| 2005-08-17 | 37.47 | 37.78 | 37.38 | 37.52 | 1658400 |
| 2005-08-18 | 37.33 | 37.60 | 37.21 | 37.40 | 1435800 |
| 2005-08-19 | 37.40 | 37.83 | 37.34 | 37.63 | 1576200 |
| 2005-08-22 | 37.63 | 37.95 | 37.59 | 37.71 | 2413500 |
| 2005-08-23 | 37.80 | 37.92 | 37.60 | 37.70 | 2126700 |
| 2005-08-24 | 37.58 | 37.88 | 37.49 | 37.62 | 1975200 |
| 2005-08-25 | 37.62 | 37.82 | 37.52 | 37.71 | 1428000 |
| 2005-08-26 | 37.68 | 37.90 | 37.55 | 37.60 | 2923200 |
| 2005-08-29 | 37.47 | 38.08 | 37.37 | 37.76 | 2272500 |
| 2005-08-30 | 37.77 | 38.25 | 37.68 | 38.19 | 2647200 |
| 2005-08-31 | 38.00 | 38.54 | 37.91 | 38.44 | 2550300 |
| 2005-09-01 | 38.44 | 38.71 | 38.28 | 38.48 | 3716400 |
| 2005-09-02 | 38.41 | 38.70 | 38.18 | 38.53 | 2168400 |
| 2005-09-06 | 38.52 | 38.75 | 38.28 | 38.70 | 2880000 |
| 2005-09-07 | 38.55 | 38.75 | 38.26 | 38.57 | 3962700 |
| 2005-09-08 | 37.67 | 38.41 | 37.66 | 38.16 | 3795600 |
| 2005-09-09 | 38.33 | 38.64 | 38.31 | 38.40 | 3030000 |
| 2005-09-12 | 38.51 | 38.54 | 38.04 | 38.23 | 2844600 |
| 2005-09-13 | 38.27 | 38.31 | 37.60 | 37.77 | 4005900 |
| 2005-09-14 | 37.90 | 38.34 | 37.85 | 38.20 | 3317700 |
| 2005-09-15 | 38.20 | 38.42 | 37.94 | 37.97 | 3223200 |
| 2005-09-16 | 37.99 | 38.51 | 37.96 | 38.37 | 2376300 |
| 2005-09-19 | 38.28 | 38.32 | 37.96 | 38.18 | 1994100 |
| 2005-09-20 | 38.21 | 38.25 | 37.49 | 37.55 | 2737800 |
| 2005-09-21 | 37.47 | 37.57 | 37.22 | 37.32 | 2929800 |
| 2005-09-22 | 37.27 | 37.64 | 37.18 | 37.64 | 4280700 |
| 2005-09-23 | 37.50 | 38.65 | 37.50 | 38.16 | 4272300 |
| 2005-09-26 | 38.34 | 38.42 | 37.83 | 38.18 | 2169600 |
| 2005-09-27 | 38.33 | 38.57 | 38.01 | 38.30 | 2881800 |
| 2005-09-28 | 38.52 | 38.79 | 38.31 | 38.71 | 3012000 |
| 2005-09-29 | 38.17 | 39.20 | 38.02 | 39.15 | 2929500 |
| 2005-09-30 | 39.17 | 39.41 | 39.07 | 39.29 | 2404200 |
| 2005-10-03 | 38.67 | 39.56 | 38.67 | 39.40 | 2847600 |
| 2005-10-04 | 39.34 | 39.94 | 39.34 | 39.77 | 3655500 |
| 2005-10-05 | 39.47 | 39.62 | 38.60 | 38.68 | 5130300 |
| 2005-10-06 | 38.77 | 38.79 | 38.17 | 38.58 | 2806800 |
| 2005-10-07 | 38.62 | 38.75 | 38.34 | 38.59 | 2247300 |
| 2005-10-10 | 38.51 | 38.77 | 38.27 | 38.27 | 2900100 |
| 2005-10-11 | 38.33 | 38.40 | 37.43 | 37.47 | 3814500 |
| 2005-10-12 | 37.47 | 37.49 | 35.91 | 36.29 | 7461000 |
| 2005-10-13 | 36.29 | 36.62 | 36.29 | 36.53 | 3844200 |
| 2005-10-14 | 36.88 | 37.26 | 36.86 | 37.20 | 3438300 |
| 2005-10-17 | 37.37 | 37.60 | 36.91 | 37.51 | 2180100 |
| 2005-10-18 | 37.66 | 37.92 | 37.34 | 37.43 | 2568000 |
| 2005-10-19 | 37.30 | 38.28 | 37.13 | 38.24 | 2363400 |
| 2005-10-20 | 38.02 | 38.61 | 37.84 | 37.89 | 2398500 |
| 2005-10-21 | 37.99 | 38.25 | 37.58 | 38.12 | 2340300 |
| 2005-10-24 | 38.40 | 38.55 | 38.09 | 38.51 | 2301000 |
| 2005-10-25 | 38.10 | 38.17 | 36.89 | 37.27 | 4039800 |
| 2005-10-26 | 37.23 | 37.46 | 36.64 | 36.70 | 3904500 |
| 2005-10-27 | 36.79 | 37.46 | 36.69 | 36.72 | 2688000 |
| 2005-10-28 | 36.87 | 38.37 | 36.87 | 38.31 | 4492200 |
| 2005-10-31 | 38.27 | 38.87 | 38.14 | 38.62 | 4550100 |
| 2005-11-01 | 38.33 | 39.35 | 38.05 | 39.18 | 5193300 |
| 2005-11-02 | 36.00 | 37.01 | 35.00 | 36.79 | 21611400 |
| 2005-11-03 | 36.88 | 37.52 | 36.48 | 37.28 | 5631600 |
| 2005-11-04 | 37.05 | 37.33 | 36.85 | 37.20 | 3253200 |
| 2005-11-07 | 37.28 | 37.36 | 36.94 | 37.28 | 3546000 |
| 2005-11-08 | 37.00 | 37.54 | 36.72 | 37.23 | 3634500 |
| 2005-11-09 | 37.25 | 37.25 | 36.17 | 36.65 | 4523700 |
| 2005-11-10 | 36.74 | 37.14 | 36.37 | 36.94 | 2795700 |
| 2005-11-11 | 37.01 | 37.38 | 36.91 | 37.37 | 2086200 |
| 2005-11-14 | 37.37 | 37.73 | 37.36 | 37.58 | 2347200 |
| 2005-11-15 | 37.66 | 38.33 | 37.66 | 38.16 | 3686400 |
| 2005-11-16 | 38.16 | 38.24 | 37.54 | 38.00 | 2517600 |
| 2005-11-17 | 38.07 | 38.17 | 37.87 | 38.10 | 1765500 |
| 2005-11-18 | 38.10 | 38.44 | 37.63 | 37.97 | 3441300 |
| 2005-11-21 | 38.22 | 38.22 | 37.64 | 37.97 | 2615400 |
| 2005-11-22 | 37.65 | 37.73 | 37.29 | 37.37 | 4617900 |
| 2005-11-23 | 37.45 | 38.13 | 37.45 | 37.92 | 2697900 |
| 2005-11-25 | 38.03 | 38.18 | 37.96 | 38.01 | 575700 |
| 2005-11-28 | 38.13 | 38.23 | 37.54 | 37.54 | 2082900 |
| 2005-11-29 | 37.71 | 38.61 | 37.71 | 38.44 | 2327100 |
| 2005-11-30 | 38.33 | 38.74 | 37.51 | 37.51 | 4279200 |
| 2005-12-01 | 37.80 | 38.46 | 37.77 | 38.46 | 2856300 |
| 2005-12-02 | 38.33 | 38.65 | 38.25 | 38.43 | 3087000 |
| 2005-12-05 | 38.26 | 38.50 | 38.18 | 38.33 | 2626800 |
| 2005-12-06 | 38.38 | 38.50 | 37.61 | 37.69 | 4693800 |
| 2005-12-07 | 37.53 | 38.06 | 37.37 | 37.67 | 3350700 |
| 2005-12-08 | 37.78 | 37.95 | 37.31 | 37.46 | 3053100 |
| 2005-12-09 | 37.55 | 37.74 | 37.34 | 37.47 | 2625900 |
| 2005-12-12 | 37.58 | 37.75 | 37.07 | 37.43 | 2419500 |
| 2005-12-13 | 37.53 | 37.56 | 36.87 | 37.07 | 4347600 |
| 2005-12-14 | 37.07 | 37.81 | 36.99 | 37.68 | 3053100 |
| 2005-12-15 | 37.63 | 37.82 | 37.38 | 37.64 | 2190300 |
| 2005-12-16 | 37.70 | 37.75 | 37.04 | 37.12 | 3864300 |
| 2005-12-19 | 37.15 | 37.15 | 36.03 | 36.52 | 4062600 |
| 2005-12-20 | 36.52 | 37.42 | 36.52 | 37.30 | 3593700 |
| 2005-12-21 | 37.36 | 37.89 | 37.31 | 37.79 | 2805900 |
| 2005-12-22 | 37.83 | 38.06 | 37.49 | 37.75 | 2296800 |
| 2005-12-23 | 37.80 | 37.86 | 37.32 | 37.68 | 1686000 |
| 2005-12-27 | 37.62 | 37.88 | 37.38 | 37.54 | 1917900 |
| 2005-12-28 | 37.66 | 37.87 | 37.53 | 37.67 | 1248900 |
| 2005-12-29 | 37.51 | 38.08 | 37.50 | 37.84 | 1558800 |
| 2005-12-30 | 37.52 | 37.71 | 37.07 | 37.23 | 1293900 |
| 2006-01-03 | 37.30 | 37.46 | 36.53 | 37.43 | 3254700 |
| 2006-01-04 | 37.60 | 38.33 | 37.58 | 38.28 | 3629400 |
| 2006-01-05 | 38.33 | 39.05 | 38.32 | 38.85 | 3278100 |
| 2006-01-06 | 39.03 | 39.13 | 38.73 | 39.00 | 2714100 |
| 2006-01-09 | 38.99 | 39.04 | 38.37 | 38.47 | 2896200 |
| 2006-01-10 | 38.42 | 38.67 | 38.34 | 38.46 | 1837500 |
| 2006-01-11 | 38.55 | 38.74 | 38.23 | 38.42 | 2508300 |
| 2006-01-12 | 38.23 | 38.60 | 38.17 | 38.39 | 2444700 |
| 2006-01-13 | 37.67 | 38.24 | 37.67 | 38.13 | 3171000 |
| 2006-01-17 | 38.05 | 38.23 | 37.85 | 38.19 | 2153100 |
| 2006-01-18 | 38.20 | 38.95 | 38.20 | 38.28 | 3408600 |
| 2006-01-19 | 38.42 | 38.46 | 37.67 | 38.19 | 2703000 |
| 2006-01-20 | 38.00 | 38.00 | 37.31 | 37.34 | 3358500 |
| 2006-01-23 | 37.47 | 37.62 | 36.82 | 36.82 | 2441400 |
| 2006-01-24 | 37.15 | 37.35 | 36.86 | 37.05 | 2774400 |
| 2006-01-25 | 37.32 | 37.53 | 37.02 | 37.25 | 1712100 |
| 2006-01-26 | 37.50 | 37.89 | 37.49 | 37.65 | 1947600 |
| 2006-01-27 | 38.75 | 39.46 | 38.70 | 39.35 | 5614200 |
| 2006-01-30 | 39.35 | 39.80 | 39.10 | 39.75 | 2973600 |
| 2006-01-31 | 39.58 | 40.60 | 39.49 | 40.53 | 4885800 |
| 2006-02-01 | 40.38 | 40.97 | 40.28 | 40.86 | 4865400 |
| 2006-02-02 | 40.00 | 40.68 | 39.87 | 40.56 | 3815100 |
| 2006-02-03 | 40.33 | 40.84 | 40.15 | 40.44 | 2702700 |
| 2006-02-06 | 40.25 | 40.26 | 39.58 | 39.76 | 2870700 |
| 2006-02-07 | 39.80 | 40.49 | 39.79 | 39.91 | 3603300 |
| 2006-02-08 | 39.57 | 40.40 | 39.00 | 40.35 | 4534200 |
| 2006-02-09 | 40.47 | 41.05 | 40.42 | 40.85 | 4012800 |
| 2006-02-10 | 40.92 | 41.36 | 40.70 | 41.21 | 2173500 |
| 2006-02-13 | 40.42 | 40.53 | 39.61 | 39.90 | 3608400 |
| 2006-02-14 | 39.95 | 40.83 | 39.85 | 40.56 | 3233100 |
| 2006-02-15 | 40.51 | 40.91 | 40.48 | 40.84 | 1877700 |
| 2006-02-16 | 40.18 | 40.52 | 40.03 | 40.52 | 1856700 |
| 2006-02-17 | 40.53 | 40.75 | 40.26 | 40.74 | 2082300 |
| 2006-02-21 | 40.83 | 40.99 | 40.17 | 40.20 | 1984500 |
| 2006-02-22 | 40.35 | 40.86 | 40.28 | 40.81 | 2221200 |
| 2006-02-23 | 40.69 | 41.36 | 40.55 | 41.32 | 2347200 |
| 2006-02-24 | 41.24 | 41.67 | 41.17 | 41.52 | 1986000 |
| 2006-02-27 | 40.58 | 41.61 | 40.58 | 41.23 | 3324300 |
| 2006-02-28 | 40.89 | 41.27 | 40.85 | 40.92 | 3467400 |
| 2006-03-01 | 40.85 | 41.03 | 40.69 | 40.95 | 1464000 |
| 2006-03-02 | 40.87 | 41.14 | 40.82 | 41.10 | 1708500 |
| 2006-03-03 | 40.91 | 41.51 | 40.91 | 41.17 | 2189400 |
| 2006-03-06 | 41.12 | 41.24 | 40.64 | 40.67 | 1796400 |
| 2006-03-07 | 40.67 | 41.32 | 40.67 | 41.17 | 2020800 |
| 2006-03-08 | 41.17 | 42.07 | 41.13 | 41.87 | 3216600 |
| 2006-03-09 | 41.63 | 42.03 | 41.52 | 41.87 | 2481300 |
| 2006-03-10 | 42.15 | 43.03 | 42.13 | 42.50 | 4535100 |
| 2006-03-13 | 42.42 | 42.59 | 41.92 | 42.14 | 2400000 |
| 2006-03-14 | 42.14 | 42.53 | 42.10 | 42.42 | 2003700 |
| 2006-03-15 | 42.60 | 43.66 | 42.56 | 43.66 | 4078200 |
| 2006-03-16 | 43.66 | 44.45 | 43.65 | 44.08 | 3627600 |
| 2006-03-17 | 44.28 | 44.34 | 43.89 | 44.18 | 4010400 |
| 2006-03-20 | 44.17 | 44.43 | 43.89 | 44.11 | 1923600 |
| 2006-03-21 | 44.24 | 44.31 | 43.48 | 43.66 | 2084400 |
| 2006-03-22 | 43.47 | 44.05 | 43.47 | 43.97 | 2578800 |
| 2006-03-23 | 43.83 | 43.85 | 43.41 | 43.70 | 1813500 |
| 2006-03-24 | 43.62 | 43.89 | 43.62 | 43.71 | 1326900 |
| 2006-03-27 | 43.79 | 44.33 | 43.78 | 44.20 | 1705200 |
| 2006-03-28 | 43.93 | 44.26 | 43.89 | 43.92 | 2033400 |
| 2006-03-29 | 43.92 | 44.44 | 43.84 | 44.19 | 2259300 |
| 2006-03-30 | 44.02 | 44.59 | 43.93 | 44.42 | 2467800 |
| 2006-03-31 | 44.25 | 44.31 | 43.35 | 43.54 | 3078600 |
| 2006-04-03 | 43.54 | 44.02 | 43.38 | 43.92 | 1956000 |
| 2006-04-04 | 43.97 | 44.20 | 43.82 | 44.06 | 2442600 |
| 2006-04-05 | 44.08 | 44.38 | 43.67 | 43.92 | 2434800 |
| 2006-04-06 | 43.87 | 43.89 | 42.91 | 43.44 | 2604600 |
| 2006-04-07 | 43.40 | 43.53 | 42.36 | 42.36 | 2315100 |
| 2006-04-10 | 42.16 | 42.35 | 40.97 | 42.18 | 4463700 |
| 2006-04-11 | 42.17 | 42.33 | 40.95 | 41.17 | 4112400 |
| 2006-04-12 | 41.11 | 41.61 | 40.98 | 41.20 | 3622200 |
| 2006-04-13 | 41.35 | 41.93 | 41.28 | 41.82 | 1659600 |
| 2006-04-17 | 41.77 | 41.78 | 41.04 | 41.40 | 1712400 |
| 2006-04-18 | 41.73 | 42.06 | 40.83 | 41.93 | 4373100 |
| 2006-04-19 | 41.93 | 42.01 | 41.02 | 41.18 | 3225900 |
| 2006-04-20 | 41.21 | 41.78 | 40.69 | 40.85 | 3480300 |
| 2006-04-21 | 40.93 | 40.93 | 39.94 | 40.03 | 4079700 |
| 2006-04-24 | 39.98 | 40.34 | 39.80 | 39.91 | 2154300 |
| 2006-04-25 | 39.83 | 39.98 | 39.44 | 39.60 | 2248800 |
| 2006-04-26 | 39.78 | 39.80 | 39.35 | 39.51 | 2959500 |
| 2006-04-27 | 37.58 | 38.50 | 34.91 | 35.53 | 12441000 |
| 2006-04-28 | 35.33 | 36.34 | 35.13 | 35.67 | 8010600 |
| 2006-05-01 | 35.91 | 36.08 | 34.93 | 35.06 | 6932100 |
| 2006-05-02 | 35.30 | 35.32 | 33.84 | 35.17 | 8437200 |
| 2006-05-03 | 33.33 | 33.33 | 29.96 | 30.00 | 25286400 |
| 2006-05-04 | 30.33 | 30.83 | 29.67 | 30.07 | 14455800 |
| 2006-05-05 | 30.33 | 30.67 | 30.08 | 30.63 | 7497000 |
| 2006-05-08 | 31.11 | 31.40 | 30.76 | 30.99 | 8675400 |
| 2006-05-09 | 30.97 | 30.97 | 29.36 | 29.58 | 12713700 |
| 2006-05-10 | 29.87 | 31.17 | 29.35 | 30.84 | 12797700 |
| 2006-05-11 | 30.67 | 31.43 | 30.66 | 31.30 | 9518400 |
| 2006-05-12 | 31.23 | 31.42 | 30.64 | 31.17 | 7450800 |
| 2006-05-15 | 31.13 | 31.30 | 30.74 | 30.85 | 5557200 |
| 2006-05-16 | 30.85 | 31.97 | 30.85 | 31.51 | 9169800 |
| 2006-05-17 | 31.32 | 31.63 | 30.99 | 31.06 | 6741000 |
| 2006-05-18 | 31.08 | 31.43 | 30.93 | 31.12 | 5028000 |
| 2006-05-19 | 31.19 | 31.46 | 30.85 | 31.08 | 6732600 |
| 2006-05-22 | 30.39 | 31.05 | 30.35 | 30.87 | 5136000 |
| 2006-05-23 | 30.86 | 31.20 | 30.75 | 30.82 | 4357800 |
| 2006-05-24 | 30.67 | 31.04 | 30.40 | 30.89 | 6055500 |
| 2006-05-25 | 30.96 | 31.24 | 30.89 | 30.93 | 3315000 |
| 2006-05-26 | 31.00 | 31.13 | 30.67 | 30.89 | 3176400 |
| 2006-05-30 | 30.93 | 31.40 | 30.67 | 30.70 | 4060200 |
| 2006-05-31 | 30.83 | 31.10 | 30.58 | 30.91 | 4046700 |
| 2006-06-01 | 31.06 | 32.50 | 31.06 | 32.40 | 4819800 |
| 2006-06-02 | 32.37 | 32.87 | 32.11 | 32.48 | 4901400 |
| 2006-06-05 | 32.27 | 32.27 | 31.11 | 31.11 | 5803800 |
| 2006-06-06 | 31.35 | 31.66 | 31.03 | 31.28 | 3513000 |
| 2006-06-07 | 31.28 | 31.85 | 31.14 | 31.59 | 4256100 |
| 2006-06-08 | 31.59 | 31.78 | 31.21 | 31.57 | 5307600 |
| 2006-06-09 | 31.55 | 31.86 | 31.45 | 31.57 | 3997500 |
| 2006-06-12 | 31.37 | 31.55 | 30.06 | 30.19 | 5831700 |
| 2006-06-13 | 30.50 | 31.47 | 30.23 | 30.31 | 6689100 |
| 2006-06-14 | 30.23 | 30.49 | 29.52 | 29.79 | 4563900 |
| 2006-06-15 | 29.89 | 30.46 | 29.70 | 30.40 | 3912600 |
| 2006-06-16 | 30.30 | 31.36 | 30.30 | 31.15 | 6603900 |
| 2006-06-19 | 31.23 | 31.62 | 31.08 | 31.27 | 5315700 |
| 2006-06-20 | 31.15 | 31.32 | 30.28 | 30.38 | 4278000 |
| 2006-06-21 | 30.33 | 30.89 | 30.32 | 30.75 | 2772000 |
| 2006-06-22 | 30.58 | 31.13 | 30.56 | 30.75 | 2508600 |
| 2006-06-23 | 31.00 | 31.73 | 31.00 | 31.38 | 4001100 |
| 2006-06-26 | 31.27 | 31.42 | 31.11 | 31.19 | 2721000 |
| 2006-06-27 | 31.19 | 31.40 | 30.72 | 30.84 | 2925000 |
| 2006-06-28 | 30.92 | 31.08 | 29.83 | 30.55 | 4823700 |
| 2006-06-29 | 30.98 | 32.17 | 30.96 | 32.09 | 5656500 |
| 2006-06-30 | 32.20 | 33.33 | 32.18 | 32.84 | 5634000 |
| 2006-07-03 | 33.10 | 33.28 | 32.85 | 33.20 | 1680300 |
| 2006-07-05 | 32.92 | 33.33 | 32.90 | 33.07 | 4280400 |
| 2006-07-06 | 33.07 | 33.51 | 33.07 | 33.30 | 4578000 |
| 2006-07-07 | 33.10 | 33.32 | 32.93 | 33.20 | 2722800 |
| 2006-07-10 | 33.48 | 33.93 | 33.35 | 33.76 | 2767200 |
| 2006-07-11 | 33.70 | 34.16 | 33.64 | 34.03 | 4815900 |
| 2006-07-12 | 33.98 | 34.26 | 33.67 | 33.86 | 3257100 |
| 2006-07-13 | 33.84 | 34.58 | 33.84 | 34.45 | 4368900 |
| 2006-07-14 | 34.33 | 34.42 | 33.37 | 33.68 | 3361200 |
| 2006-07-17 | 33.58 | 34.18 | 33.41 | 33.63 | 2347800 |
| 2006-07-18 | 33.17 | 33.98 | 32.85 | 33.25 | 4389000 |
| 2006-07-19 | 33.67 | 34.75 | 33.62 | 34.47 | 4317900 |
| 2006-07-20 | 34.55 | 34.60 | 34.13 | 34.16 | 2043000 |
| 2006-07-21 | 34.42 | 34.49 | 33.70 | 34.07 | 2755800 |
| 2006-07-24 | 34.30 | 34.88 | 34.25 | 34.55 | 2208900 |
| 2006-07-25 | 34.62 | 35.17 | 34.52 | 34.99 | 2191200 |
| 2006-07-26 | 34.92 | 35.08 | 34.53 | 34.73 | 2033700 |
| 2006-07-27 | 32.67 | 32.67 | 31.50 | 31.81 | 10014600 |
| 2006-07-28 | 31.20 | 31.63 | 30.37 | 30.55 | 11364300 |
| 2006-07-31 | 30.68 | 31.17 | 30.36 | 30.42 | 14791500 |
| 2006-08-01 | 30.42 | 30.98 | 30.35 | 30.89 | 5786100 |
| 2006-08-02 | 33.83 | 35.26 | 33.78 | 34.03 | 14694000 |
| 2006-08-03 | 33.50 | 34.83 | 33.48 | 34.01 | 5357700 |
| 2006-08-04 | 34.30 | 35.16 | 34.28 | 35.01 | 4231200 |
| 2006-08-07 | 34.83 | 35.53 | 34.56 | 35.23 | 4051500 |
| 2006-08-08 | 35.38 | 36.00 | 35.37 | 35.83 | 5500500 |
| 2006-08-09 | 35.92 | 36.39 | 35.76 | 35.81 | 5756100 |
| 2006-08-10 | 35.57 | 36.37 | 35.56 | 36.22 | 4113000 |
| 2006-08-11 | 35.95 | 36.30 | 35.04 | 35.31 | 4042200 |
| 2006-08-14 | 35.65 | 35.85 | 34.90 | 35.00 | 5134200 |
| 2006-08-15 | 35.30 | 35.59 | 35.08 | 35.37 | 3887700 |
| 2006-08-16 | 35.60 | 36.68 | 35.56 | 36.63 | 3548700 |
| 2006-08-17 | 36.36 | 37.19 | 36.34 | 36.89 | 3171000 |
| 2006-08-18 | 36.88 | 37.23 | 36.70 | 37.23 | 2826600 |
| 2006-08-21 | 37.10 | 37.53 | 37.03 | 37.32 | 2035800 |
| 2006-08-22 | 37.10 | 37.35 | 36.65 | 36.67 | 3298800 |
| 2006-08-23 | 36.74 | 37.03 | 36.38 | 36.50 | 3385500 |
| 2006-08-24 | 36.75 | 37.36 | 36.73 | 37.05 | 3316200 |
| 2006-08-25 | 36.92 | 37.25 | 36.47 | 36.67 | 3470100 |
| 2006-08-28 | 36.60 | 37.43 | 36.60 | 37.33 | 3456000 |
| 2006-08-29 | 37.42 | 38.39 | 37.36 | 38.38 | 4704600 |
| 2006-08-30 | 38.83 | 39.10 | 38.03 | 38.15 | 5411700 |
| 2006-08-31 | 37.96 | 38.20 | 37.50 | 37.69 | 4667100 |
| 2006-09-01 | 38.03 | 38.19 | 37.58 | 37.81 | 2046300 |
| 2006-09-05 | 37.62 | 38.27 | 37.51 | 37.73 | 2349300 |
| 2006-09-06 | 37.47 | 37.70 | 36.92 | 36.93 | 3257700 |
| 2006-09-07 | 36.93 | 37.47 | 36.91 | 37.21 | 2763900 |
| 2006-09-08 | 37.21 | 37.77 | 37.19 | 37.51 | 2026200 |
| 2006-09-11 | 37.27 | 38.25 | 37.23 | 38.20 | 3078900 |
| 2006-09-12 | 38.08 | 39.21 | 38.06 | 39.21 | 4259700 |
| 2006-09-13 | 39.13 | 39.24 | 38.54 | 38.99 | 3100800 |
| 2006-09-14 | 38.82 | 39.05 | 38.39 | 38.61 | 2268300 |
| 2006-09-15 | 38.90 | 39.06 | 38.35 | 38.42 | 4591200 |
| 2006-09-18 | 38.73 | 38.96 | 38.35 | 38.35 | 3003300 |
| 2006-09-19 | 38.47 | 39.25 | 38.41 | 39.17 | 2966100 |
| 2006-09-20 | 39.09 | 39.75 | 39.09 | 39.61 | 3602100 |
| 2006-09-21 | 39.53 | 39.84 | 39.22 | 39.31 | 3427200 |
| 2006-09-22 | 39.43 | 39.62 | 38.97 | 39.04 | 3090600 |
| 2006-09-25 | 39.17 | 39.82 | 38.94 | 39.61 | 3015900 |
| 2006-09-26 | 39.31 | 39.61 | 38.99 | 39.18 | 3188700 |
| 2006-09-27 | 39.10 | 39.33 | 38.70 | 38.87 | 4460400 |
| 2006-09-28 | 38.87 | 38.99 | 38.68 | 38.87 | 3253500 |
| 2006-09-29 | 38.79 | 39.02 | 38.68 | 38.77 | 3303900 |
| 2006-10-02 | 38.78 | 38.96 | 38.45 | 38.81 | 1996200 |
| 2006-10-03 | 36.91 | 38.86 | 36.91 | 38.38 | 2760300 |
| 2006-10-04 | 38.25 | 38.60 | 38.07 | 38.47 | 2894100 |
| 2006-10-05 | 38.53 | 39.85 | 38.53 | 39.59 | 3914700 |
| 2006-10-06 | 39.50 | 39.86 | 39.10 | 39.24 | 3107400 |
| 2006-10-09 | 39.24 | 39.90 | 38.96 | 39.60 | 2394600 |
| 2006-10-10 | 39.61 | 39.68 | 39.11 | 39.28 | 3163500 |
| 2006-10-11 | 39.10 | 39.63 | 39.02 | 39.33 | 2979600 |
| 2006-10-12 | 39.55 | 40.02 | 39.34 | 39.66 | 3303300 |
| 2006-10-13 | 39.50 | 39.82 | 38.94 | 39.29 | 2953500 |
| 2006-10-16 | 39.17 | 39.52 | 38.90 | 39.08 | 1587000 |
| 2006-10-17 | 39.08 | 39.23 | 38.64 | 38.76 | 2205000 |
| 2006-10-18 | 39.05 | 39.62 | 38.76 | 39.52 | 2980200 |
| 2006-10-19 | 39.70 | 39.93 | 39.37 | 39.78 | 2244600 |
| 2006-10-20 | 39.89 | 40.06 | 39.79 | 39.97 | 2137500 |
| 2006-10-23 | 39.90 | 40.39 | 39.68 | 39.96 | 1951800 |
| 2006-10-24 | 39.75 | 39.87 | 38.92 | 39.22 | 2844600 |
| 2006-10-25 | 39.16 | 39.18 | 38.38 | 38.76 | 2758800 |
| 2006-10-26 | 39.67 | 39.92 | 39.26 | 39.51 | 3103200 |
| 2006-10-27 | 39.43 | 39.83 | 39.14 | 39.40 | 2137500 |
| 2006-10-30 | 39.32 | 39.69 | 38.96 | 39.09 | 3745500 |
| 2006-10-31 | 39.32 | 39.43 | 38.71 | 38.99 | 2953200 |
| 2006-11-01 | 41.66 | 41.95 | 38.60 | 39.66 | 10059900 |
| 2006-11-02 | 39.32 | 40.75 | 39.30 | 40.55 | 4383300 |
| 2006-11-03 | 40.57 | 40.57 | 39.93 | 40.23 | 2245800 |
| 2006-11-06 | 40.23 | 41.03 | 40.01 | 40.89 | 2697000 |
| 2006-11-07 | 40.75 | 41.05 | 40.47 | 40.75 | 2703600 |
| 2006-11-08 | 40.23 | 40.31 | 39.40 | 39.81 | 4947000 |
| 2006-11-09 | 39.81 | 40.12 | 39.08 | 39.23 | 3739500 |
| 2006-11-10 | 39.43 | 39.82 | 39.40 | 39.72 | 2674500 |
| 2006-11-13 | 39.62 | 40.22 | 39.61 | 40.00 | 1833900 |
| 2006-11-14 | 40.22 | 40.58 | 40.11 | 40.49 | 3093900 |
| 2006-11-15 | 40.25 | 40.67 | 40.05 | 40.37 | 4940100 |
| 2006-11-16 | 40.60 | 40.82 | 40.29 | 40.30 | 2514900 |
| 2006-11-17 | 40.18 | 40.54 | 40.03 | 40.50 | 1857900 |
| 2006-11-20 | 40.27 | 41.22 | 40.27 | 41.03 | 2954100 |
| 2006-11-21 | 41.28 | 41.84 | 41.16 | 41.36 | 3397500 |
| 2006-11-22 | 41.28 | 41.70 | 41.28 | 41.60 | 1309500 |
| 2006-11-24 | 41.40 | 41.75 | 41.26 | 41.56 | 628500 |
| 2006-11-27 | 41.38 | 41.71 | 40.87 | 40.87 | 2197500 |
| 2006-11-28 | 40.64 | 41.44 | 40.60 | 40.83 | 2848500 |
| 2006-11-29 | 40.91 | 41.53 | 40.83 | 40.99 | 3843900 |
| 2006-11-30 | 41.10 | 42.11 | 41.10 | 42.02 | 4013400 |
| 2006-12-01 | 42.02 | 42.28 | 41.37 | 41.80 | 2048100 |
| 2006-12-04 | 42.00 | 42.66 | 41.98 | 42.41 | 2640900 |
| 2006-12-05 | 42.38 | 42.60 | 42.16 | 42.41 | 1545900 |
| 2006-12-06 | 42.33 | 42.89 | 42.18 | 42.61 | 1874100 |
| 2006-12-07 | 42.82 | 42.96 | 42.47 | 42.64 | 1369500 |
| 2006-12-08 | 42.79 | 42.87 | 42.34 | 42.67 | 1302600 |
| 2006-12-11 | 42.82 | 43.02 | 42.64 | 42.92 | 1261800 |
| 2006-12-12 | 43.03 | 43.29 | 42.75 | 43.09 | 1830300 |
| 2006-12-13 | 43.15 | 43.22 | 42.49 | 42.79 | 2375100 |
| 2006-12-14 | 43.13 | 43.36 | 42.35 | 43.22 | 2378700 |
| 2006-12-15 | 43.30 | 43.52 | 43.08 | 43.22 | 2361600 |
| 2006-12-18 | 43.10 | 43.53 | 42.83 | 43.25 | 1457700 |
| 2006-12-19 | 42.85 | 44.06 | 42.84 | 43.86 | 2620800 |
| 2006-12-20 | 43.86 | 44.13 | 43.73 | 43.97 | 1914600 |
| 2006-12-21 | 43.97 | 44.16 | 43.67 | 43.98 | 1756800 |
| 2006-12-22 | 43.95 | 43.95 | 43.29 | 43.45 | 1526700 |
| 2006-12-26 | 43.50 | 43.85 | 43.40 | 43.60 | 1329300 |
| 2006-12-27 | 43.68 | 44.00 | 43.67 | 43.94 | 1223400 |
| 2006-12-28 | 43.99 | 44.20 | 43.79 | 44.04 | 938100 |
| 2006-12-29 | 43.95 | 44.22 | 43.86 | 43.86 | 1128300 |
| 2007-01-03 | 44.28 | 44.33 | 43.52 | 43.93 | 2210400 |
| 2007-01-04 | 43.93 | 43.93 | 42.93 | 43.10 | 3083100 |
| 2007-01-05 | 42.90 | 42.97 | 42.40 | 42.80 | 2873100 |
| 2007-01-08 | 42.71 | 43.00 | 42.37 | 42.88 | 2681700 |
| 2007-01-09 | 42.35 | 43.20 | 42.35 | 42.65 | 1892400 |
| 2007-01-10 | 42.47 | 43.03 | 42.33 | 42.91 | 1373400 |
| 2007-01-11 | 42.91 | 43.55 | 42.75 | 43.53 | 2303700 |
| 2007-01-12 | 43.47 | 43.74 | 43.36 | 43.59 | 1387800 |
| 2007-01-16 | 43.43 | 43.76 | 43.34 | 43.59 | 1543500 |
| 2007-01-17 | 43.60 | 43.92 | 43.40 | 43.84 | 2141700 |
| 2007-01-18 | 43.03 | 43.55 | 42.82 | 43.15 | 2912100 |
| 2007-01-19 | 43.37 | 43.49 | 43.07 | 43.31 | 2000400 |
| 2007-01-22 | 43.31 | 43.58 | 42.92 | 43.02 | 2011800 |
| 2007-01-23 | 43.02 | 43.61 | 42.80 | 43.58 | 1729500 |
| 2007-01-24 | 43.17 | 43.21 | 42.42 | 43.18 | 5043900 |
| 2007-01-25 | 43.18 | 43.67 | 43.15 | 43.28 | 1925100 |
| 2007-01-26 | 43.33 | 43.42 | 43.12 | 43.32 | 2209500 |
| 2007-01-29 | 43.57 | 43.96 | 43.42 | 43.70 | 2591400 |
| 2007-01-30 | 43.68 | 44.16 | 43.53 | 44.11 | 2458800 |
| 2007-01-31 | 44.11 | 44.33 | 43.80 | 44.13 | 2257800 |
| 2007-02-01 | 44.20 | 44.91 | 44.00 | 44.86 | 2516700 |
| 2007-02-02 | 44.82 | 45.00 | 44.61 | 44.65 | 1954200 |
| 2007-02-05 | 44.80 | 45.33 | 44.78 | 45.17 | 3029100 |
| 2007-02-06 | 45.21 | 45.80 | 45.05 | 45.71 | 3500700 |
| 2007-02-07 | 46.79 | 47.46 | 45.82 | 46.65 | 8084100 |
| 2007-02-08 | 46.50 | 46.89 | 46.26 | 46.40 | 2334900 |
| 2007-02-09 | 46.40 | 46.63 | 45.81 | 46.00 | 1902300 |
| 2007-02-12 | 45.88 | 46.67 | 45.88 | 46.64 | 2791053 |
| 2007-02-13 | 46.93 | 47.08 | 46.52 | 47.04 | 2891373 |
| 2007-02-14 | 47.04 | 47.63 | 46.94 | 47.60 | 3519870 |
| 2007-02-15 | 47.42 | 48.13 | 47.33 | 47.97 | 2713800 |
| 2007-02-16 | 47.73 | 48.07 | 47.69 | 47.97 | 3162300 |
| 2007-02-20 | 48.23 | 48.62 | 48.04 | 48.52 | 3004200 |
| 2007-02-21 | 48.18 | 48.48 | 48.13 | 48.20 | 2064900 |
| 2007-02-22 | 48.37 | 48.65 | 48.20 | 48.33 | 3291300 |
| 2007-02-23 | 48.31 | 48.31 | 47.85 | 47.96 | 2540400 |
| 2007-02-26 | 47.58 | 47.68 | 47.10 | 47.53 | 2089443 |
| 2007-02-27 | 48.90 | 48.90 | 45.73 | 46.28 | 2934600 |
| 2007-02-28 | 46.10 | 47.67 | 46.01 | 47.50 | 4515000 |
| 2007-03-01 | 47.35 | 47.73 | 46.60 | 47.56 | 3909414 |
| 2007-03-02 | 47.89 | 47.89 | 47.00 | 47.00 | 3175200 |
| 2007-03-05 | 46.68 | 46.89 | 46.35 | 46.37 | 3279900 |
| 2007-03-06 | 46.66 | 46.85 | 46.32 | 46.64 | 3759300 |
| 2007-03-07 | 47.13 | 47.13 | 46.33 | 46.62 | 2622600 |
| 2007-03-08 | 46.75 | 47.21 | 46.51 | 46.70 | 2316000 |
| 2007-03-09 | 46.77 | 47.09 | 46.57 | 46.65 | 1964400 |
| 2007-03-12 | 46.66 | 47.08 | 46.41 | 46.70 | 2439900 |
| 2007-03-13 | 46.36 | 46.67 | 45.69 | 45.69 | 3196500 |
| 2007-03-14 | 45.85 | 46.58 | 45.70 | 46.37 | 3942600 |
| 2007-03-15 | 46.22 | 47.03 | 46.16 | 46.96 | 2982708 |
| 2007-03-16 | 47.25 | 47.54 | 47.02 | 47.44 | 5088300 |
| 2007-03-19 | 47.65 | 48.15 | 47.47 | 47.98 | 2468100 |
| 2007-03-20 | 48.10 | 48.44 | 47.69 | 48.30 | 2679000 |
| 2007-03-21 | 48.19 | 49.04 | 47.95 | 48.93 | 2497500 |
| 2007-03-22 | 48.88 | 49.09 | 48.56 | 48.58 | 3027003 |
| 2007-03-23 | 48.65 | 48.96 | 48.40 | 48.80 | 2247888 |
| 2007-03-26 | 48.59 | 49.11 | 48.37 | 49.03 | 1479300 |
| 2007-03-27 | 48.77 | 48.85 | 47.93 | 48.59 | 2865000 |
| 2007-03-28 | 48.39 | 48.53 | 47.88 | 48.22 | 1938300 |
| 2007-03-29 | 48.23 | 48.48 | 47.17 | 47.25 | 3483600 |
| 2007-03-30 | 47.33 | 47.75 | 47.17 | 47.55 | 2189166 |
| 2007-04-02 | 47.71 | 48.07 | 47.63 | 47.98 | 2239800 |
| 2007-04-03 | 48.15 | 48.98 | 48.13 | 48.90 | 2024100 |
| 2007-04-04 | 48.66 | 49.21 | 48.26 | 49.15 | 2154600 |
| 2007-04-05 | 48.87 | 49.39 | 48.45 | 49.21 | 1947000 |
| 2007-04-09 | 49.21 | 49.49 | 49.05 | 49.22 | 1634226 |
| 2007-04-10 | 49.03 | 49.66 | 48.99 | 49.51 | 2254800 |
| 2007-04-11 | 49.37 | 49.47 | 48.60 | 48.96 | 2317500 |
| 2007-04-12 | 48.23 | 48.89 | 48.23 | 48.74 | 1967670 |
| 2007-04-13 | 48.93 | 49.70 | 48.77 | 49.64 | 2325000 |
| 2007-04-16 | 49.70 | 50.70 | 49.57 | 50.45 | 2891208 |
| 2007-04-17 | 50.61 | 50.93 | 50.28 | 50.68 | 2745900 |
| 2007-04-18 | 50.63 | 51.10 | 50.50 | 50.66 | 3269400 |
| 2007-04-19 | 49.91 | 50.27 | 49.71 | 50.01 | 2939568 |
| 2007-04-20 | 50.58 | 50.88 | 50.33 | 50.76 | 2131200 |
| 2007-04-23 | 50.92 | 51.24 | 50.54 | 50.88 | 1802700 |
| 2007-04-24 | 50.73 | 51.09 | 50.44 | 50.92 | 2351700 |
| 2007-04-25 | 50.46 | 51.15 | 49.90 | 51.14 | 4303800 |
| 2007-04-26 | 51.24 | 51.67 | 50.60 | 51.26 | 6213300 |
| 2007-04-27 | 51.30 | 51.55 | 50.83 | 51.48 | 1782750 |
| 2007-04-30 | 51.65 | 52.23 | 51.49 | 51.86 | 3329856 |
| 2007-05-01 | 52.19 | 52.26 | 51.61 | 51.83 | 2656722 |
| 2007-05-02 | 51.05 | 52.93 | 50.01 | 51.28 | 6410469 |
| 2007-05-03 | 51.65 | 52.86 | 51.23 | 52.80 | 4891965 |
| 2007-05-04 | 52.98 | 54.13 | 52.73 | 53.63 | 3545808 |
| 2007-05-07 | 54.00 | 54.17 | 53.30 | 53.80 | 2792772 |
| 2007-05-08 | 53.65 | 54.68 | 53.62 | 54.50 | 2905500 |
| 2007-05-09 | 54.15 | 54.29 | 53.81 | 53.86 | 4212900 |
| 2007-05-10 | 53.67 | 54.19 | 53.55 | 53.91 | 2077788 |
| 2007-05-11 | 53.98 | 54.54 | 53.55 | 54.50 | 1735200 |
| 2007-05-14 | 54.62 | 54.99 | 54.38 | 54.79 | 2263200 |
| 2007-05-15 | 55.00 | 55.73 | 54.57 | 54.58 | 2953200 |
| 2007-05-16 | 55.17 | 55.38 | 54.82 | 54.91 | 2727600 |
| 2007-05-17 | 54.83 | 55.36 | 54.53 | 55.22 | 2613900 |
| 2007-05-18 | 55.33 | 55.66 | 54.93 | 55.56 | 1649346 |
| 2007-05-21 | 55.11 | 55.18 | 54.20 | 54.52 | 4012200 |
| 2007-05-22 | 54.52 | 54.82 | 54.13 | 54.52 | 2491500 |
| 2007-05-23 | 54.70 | 54.84 | 54.27 | 54.28 | 2478057 |
| 2007-05-24 | 54.67 | 54.83 | 54.26 | 54.35 | 2916450 |
| 2007-05-25 | 54.83 | 55.27 | 54.67 | 55.03 | 2580000 |
| 2007-05-29 | 54.86 | 56.47 | 54.86 | 56.33 | 3540600 |
| 2007-05-30 | 55.77 | 56.02 | 55.73 | 55.82 | 2598765 |
| 2007-05-31 | 55.74 | 56.23 | 55.68 | 55.88 | 2546400 |
| 2007-06-01 | 55.87 | 56.21 | 55.84 | 56.17 | 1716300 |
| 2007-06-04 | 56.17 | 57.61 | 55.93 | 55.97 | 2370300 |
| 2007-06-05 | 56.04 | 56.87 | 55.71 | 56.06 | 2657061 |
| 2007-06-06 | 56.49 | 56.68 | 55.45 | 55.74 | 3343345 |
| 2007-06-07 | 55.34 | 55.95 | 54.50 | 54.72 | 2752897 |
| 2007-06-08 | 54.45 | 54.90 | 54.23 | 54.90 | 2021300 |
| 2007-06-11 | 54.90 | 55.31 | 54.62 | 54.78 | 1958540 |
| 2007-06-12 | 54.38 | 54.98 | 54.34 | 54.41 | 2184800 |
| 2007-06-13 | 54.45 | 54.70 | 53.08 | 53.83 | 3708650 |
| 2007-06-14 | 53.84 | 54.15 | 53.48 | 53.91 | 2127775 |
| 2007-06-15 | 55.00 | 55.00 | 53.90 | 54.46 | 2514000 |
| 2007-06-18 | 55.52 | 55.52 | 54.55 | 54.62 | 1508966 |
| 2007-06-19 | 55.03 | 55.44 | 54.90 | 55.30 | 2415600 |
| 2007-06-20 | 55.51 | 55.69 | 53.93 | 53.95 | 1960560 |
| 2007-06-21 | 54.10 | 54.47 | 53.39 | 54.05 | 1925100 |
| 2007-06-22 | 53.61 | 53.88 | 52.97 | 52.98 | 3493800 |
| 2007-06-25 | 52.99 | 53.52 | 52.33 | 52.38 | 2171300 |
| 2007-06-26 | 52.40 | 52.72 | 51.85 | 52.22 | 2317200 |
| 2007-06-27 | 51.75 | 52.90 | 51.19 | 52.81 | 1645000 |
| 2007-06-28 | 52.82 | 53.20 | 52.39 | 52.76 | 1858400 |
| 2007-06-29 | 52.79 | 53.25 | 51.92 | 52.22 | 1716200 |
| 2007-07-02 | 52.22 | 54.03 | 52.07 | 53.87 | 2000000 |
| 2007-07-03 | 54.13 | 54.41 | 53.45 | 53.50 | 864100 |
| 2007-07-05 | 55.04 | 55.04 | 53.27 | 54.08 | 1444800 |
| 2007-07-06 | 53.87 | 54.70 | 53.61 | 54.28 | 1645500 |
| 2007-07-09 | 54.45 | 54.60 | 53.99 | 54.08 | 1231000 |
| 2007-07-10 | 53.54 | 54.66 | 53.20 | 53.20 | 1910300 |
| 2007-07-11 | 53.35 | 54.05 | 53.33 | 53.76 | 1490400 |
| 2007-07-12 | 53.75 | 54.54 | 53.59 | 54.48 | 1681800 |
| 2007-07-13 | 54.25 | 54.31 | 53.58 | 53.89 | 1379121 |
| 2007-07-16 | 53.89 | 54.11 | 53.62 | 53.91 | 1245100 |
| 2007-07-17 | 54.22 | 54.22 | 53.51 | 53.73 | 1517200 |
| 2007-07-18 | 54.05 | 54.68 | 53.52 | 54.00 | 1844500 |
| 2007-07-19 | 53.92 | 54.26 | 53.51 | 53.52 | 1930600 |
| 2007-07-20 | 53.55 | 53.55 | 52.24 | 52.37 | 2645800 |
| 2007-07-23 | 50.86 | 53.79 | 50.86 | 53.52 | 1948500 |
| 2007-07-24 | 53.29 | 54.14 | 52.95 | 53.07 | 1957669 |
| 2007-07-25 | 53.06 | 53.36 | 52.00 | 52.41 | 2559700 |
| 2007-07-26 | 52.21 | 52.34 | 50.91 | 51.64 | 2369001 |
| 2007-07-27 | 51.50 | 51.67 | 50.16 | 50.19 | 2042400 |
| 2007-07-30 | 51.02 | 52.43 | 50.30 | 52.25 | 2938000 |
| 2007-07-31 | 52.75 | 52.87 | 51.62 | 51.64 | 2263100 |
| 2007-08-01 | 48.77 | 50.00 | 46.31 | 48.89 | 4693707 |
| 2007-08-02 | 49.33 | 51.28 | 49.23 | 50.75 | 3089200 |
| 2007-08-03 | 48.57 | 50.60 | 47.87 | 47.87 | 3622350 |
| 2007-08-06 | 48.25 | 48.85 | 47.81 | 48.80 | 2906038 |
| 2007-08-07 | 50.00 | 50.00 | 47.50 | 47.98 | 3252254 |
| 2007-08-08 | 48.92 | 49.39 | 46.56 | 46.90 | 4291813 |
| 2007-08-09 | 46.90 | 47.35 | 45.11 | 45.11 | 4390600 |
| 2007-08-10 | 44.80 | 48.42 | 43.01 | 47.40 | 4591433 |
| 2007-08-13 | 46.87 | 49.84 | 46.87 | 48.49 | 2973200 |
| 2007-08-14 | 48.88 | 49.27 | 47.76 | 47.97 | 2554996 |
| 2007-08-15 | 47.98 | 48.87 | 47.22 | 47.24 | 2126637 |
| 2007-08-16 | 46.64 | 47.54 | 45.13 | 46.66 | 2805753 |
| 2007-08-17 | 47.79 | 48.40 | 46.83 | 47.65 | 2856382 |
| 2007-08-20 | 48.13 | 49.44 | 46.19 | 48.75 | 1958800 |
| 2007-08-21 | 48.04 | 48.97 | 48.01 | 48.65 | 1721500 |
| 2007-08-22 | 49.19 | 50.10 | 49.17 | 49.98 | 2402900 |
| 2007-08-23 | 50.42 | 50.76 | 49.70 | 49.89 | 1817000 |
| 2007-08-24 | 49.89 | 50.75 | 49.18 | 50.66 | 1522600 |
| 2007-08-27 | 50.36 | 50.80 | 49.54 | 49.58 | 1533592 |
| 2007-08-28 | 49.38 | 50.94 | 49.38 | 50.18 | 2357900 |
| 2007-08-29 | 50.51 | 51.18 | 50.25 | 51.18 | 2037400 |
| 2007-08-30 | 50.92 | 51.61 | 50.65 | 51.04 | 1588300 |
| 2007-08-31 | 51.54 | 52.12 | 51.29 | 51.68 | 1373200 |
| 2007-09-04 | 51.95 | 52.64 | 51.72 | 52.34 | 1216600 |
| 2007-09-05 | 51.82 | 52.53 | 51.77 | 52.20 | 1843500 |
| 2007-09-06 | 52.03 | 52.63 | 51.83 | 52.43 | 1789600 |
| 2007-09-07 | 51.99 | 52.74 | 51.83 | 51.90 | 1541900 |
| 2007-09-10 | 52.23 | 52.23 | 50.92 | 51.43 | 1148700 |
| 2007-09-11 | 51.74 | 52.40 | 51.50 | 52.22 | 1309500 |
| 2007-09-12 | 52.17 | 54.65 | 51.93 | 54.17 | 2800000 |
| 2007-09-13 | 54.51 | 54.60 | 53.87 | 54.05 | 1172100 |
| 2007-09-14 | 53.59 | 54.65 | 53.03 | 54.34 | 1604300 |
| 2007-09-17 | 54.03 | 54.20 | 52.66 | 53.69 | 1361700 |
| 2007-09-18 | 53.70 | 53.91 | 52.99 | 53.82 | 2564600 |
| 2007-09-19 | 54.07 | 54.34 | 53.11 | 53.41 | 2136205 |
| 2007-09-20 | 53.46 | 53.46 | 51.58 | 51.87 | 2507200 |
| 2007-09-21 | 51.58 | 52.99 | 51.58 | 52.87 | 2290521 |
| 2007-09-24 | 52.69 | 53.25 | 52.26 | 52.54 | 1171900 |
| 2007-09-25 | 52.30 | 53.00 | 51.98 | 52.11 | 1532100 |
| 2007-09-26 | 52.46 | 53.74 | 51.69 | 53.50 | 1435700 |
| 2007-09-27 | 53.81 | 54.00 | 53.08 | 53.42 | 618800 |
| 2007-09-28 | 53.61 | 53.85 | 52.96 | 53.29 | 1288000 |
| 2007-10-01 | 53.55 | 54.84 | 52.93 | 54.48 | 1500400 |
| 2007-10-02 | 54.74 | 54.97 | 53.52 | 53.65 | 1216200 |
| 2007-10-03 | 53.29 | 53.52 | 52.66 | 53.20 | 1245600 |
| 2007-10-04 | 53.05 | 53.44 | 51.77 | 52.13 | 1272100 |
| 2007-10-05 | 52.48 | 53.09 | 52.39 | 52.77 | 815600 |
| 2007-10-08 | 52.68 | 53.20 | 52.67 | 52.77 | 925900 |
| 2007-10-09 | 52.65 | 53.53 | 52.60 | 53.40 | 1826000 |
| 2007-10-10 | 53.50 | 54.15 | 53.04 | 53.58 | 1193200 |
| 2007-10-11 | 53.92 | 54.15 | 51.86 | 52.07 | 2069900 |
| 2007-10-12 | 52.00 | 53.58 | 51.95 | 52.87 | 1458400 |
| 2007-10-15 | 52.87 | 53.17 | 51.33 | 51.68 | 922200 |
| 2007-10-16 | 51.53 | 51.79 | 51.19 | 51.34 | 900200 |
| 2007-10-17 | 51.92 | 53.43 | 51.85 | 53.24 | 1944400 |
| 2007-10-18 | 53.35 | 53.87 | 52.91 | 53.24 | 1241900 |
| 2007-10-19 | 52.82 | 53.01 | 51.43 | 51.45 | 1569400 |
| 2007-10-22 | 50.68 | 51.61 | 50.25 | 51.48 | 856300 |
| 2007-10-23 | 51.68 | 52.01 | 51.35 | 51.97 | 632300 |
| 2007-10-24 | 51.61 | 51.86 | 49.99 | 50.90 | 1600900 |
| 2007-10-25 | 51.62 | 53.18 | 49.59 | 52.90 | 1866494 |
| 2007-10-26 | 53.20 | 53.50 | 51.25 | 52.07 | 1265000 |
| 2007-10-29 | 52.37 | 53.97 | 52.12 | 52.22 | 1483200 |
| 2007-10-30 | 52.21 | 52.90 | 51.58 | 51.83 | 1183400 |
| 2007-10-31 | 52.41 | 52.68 | 51.47 | 52.49 | 1941300 |
| 2007-11-01 | 51.67 | 52.76 | 51.54 | 51.75 | 2367400 |
| 2007-11-02 | 51.25 | 51.25 | 48.63 | 49.93 | 4239700 |
| 2007-11-05 | 49.94 | 50.59 | 49.00 | 50.27 | 2044487 |
| 2007-11-06 | 50.27 | 50.93 | 49.72 | 50.82 | 1278030 |
| 2007-11-07 | 50.70 | 51.09 | 49.44 | 49.50 | 1748850 |
| 2007-11-08 | 49.54 | 50.03 | 48.83 | 49.83 | 1587288 |
| 2007-11-09 | 49.35 | 49.82 | 49.00 | 49.28 | 1753700 |
| 2007-11-12 | 49.29 | 50.25 | 48.59 | 49.03 | 1451225 |
| 2007-11-13 | 49.34 | 49.34 | 48.21 | 48.90 | 1976461 |
| 2007-11-14 | 49.30 | 50.78 | 48.71 | 49.85 | 2274070 |
| 2007-11-15 | 49.75 | 50.53 | 49.13 | 49.47 | 1867200 |
| 2007-11-16 | 49.90 | 50.37 | 48.96 | 49.41 | 2286403 |
| 2007-11-19 | 49.09 | 49.33 | 48.63 | 48.89 | 2115378 |
| 2007-11-20 | 49.14 | 49.89 | 48.86 | 49.61 | 1730100 |
| 2007-11-21 | 49.10 | 49.66 | 48.65 | 48.75 | 2021790 |
| 2007-11-23 | 48.97 | 49.43 | 48.76 | 49.03 | 731711 |
| 2007-11-26 | 49.25 | 50.67 | 49.17 | 49.31 | 1860517 |
| 2007-11-27 | 49.47 | 50.59 | 49.03 | 50.46 | 3409310 |
| 2007-11-28 | 50.46 | 51.93 | 50.16 | 51.64 | 2741056 |
| 2007-11-29 | 51.58 | 52.64 | 51.29 | 52.30 | 2548845 |
| 2007-11-30 | 52.90 | 54.42 | 52.37 | 53.61 | 4118556 |
| 2007-12-03 | 53.88 | 55.25 | 53.38 | 54.66 | 3336400 |
| 2007-12-04 | 54.23 | 54.35 | 53.22 | 53.53 | 3417286 |
| 2007-12-05 | 54.44 | 55.46 | 54.29 | 55.36 | 2648900 |
| 2007-12-06 | 55.34 | 55.59 | 54.70 | 55.38 | 2310800 |
| 2007-12-07 | 55.37 | 56.90 | 55.25 | 55.70 | 2706939 |
| 2007-12-10 | 55.97 | 55.97 | 55.04 | 55.30 | 1697875 |
| 2007-12-11 | 55.50 | 55.50 | 53.15 | 53.43 | 3046408 |
| 2007-12-12 | 54.74 | 55.29 | 53.28 | 53.71 | 1986454 |
| 2007-12-13 | 53.55 | 55.25 | 53.06 | 55.20 | 2343159 |
| 2007-12-14 | 54.78 | 55.09 | 53.64 | 53.72 | 1809000 |
| 2007-12-17 | 53.25 | 53.51 | 52.51 | 52.80 | 1699600 |
| 2007-12-18 | 53.08 | 53.80 | 52.38 | 53.39 | 1597200 |
| 2007-12-19 | 54.35 | 54.35 | 52.67 | 53.13 | 1068047 |
| 2007-12-20 | 53.63 | 54.04 | 52.84 | 53.49 | 995552 |
| 2007-12-21 | 54.03 | 54.63 | 53.73 | 54.40 | 2307650 |
| 2007-12-24 | 54.34 | 54.99 | 53.99 | 54.50 | 382359 |
| 2007-12-26 | 54.26 | 54.71 | 53.53 | 54.59 | 886481 |
| 2007-12-27 | 54.46 | 54.83 | 54.04 | 54.40 | 1210908 |
| 2007-12-28 | 54.98 | 54.98 | 54.16 | 54.60 | 1649303 |
| 2007-12-31 | 54.17 | 54.49 | 53.52 | 53.73 | 897811 |
| 2008-01-02 | 53.80 | 54.72 | 53.50 | 54.16 | 2218150 |
| 2008-01-03 | 54.20 | 54.61 | 53.52 | 53.52 | 1186278 |
| 2008-01-04 | 53.28 | 53.96 | 52.75 | 53.21 | 1387869 |
| 2008-01-07 | 53.37 | 54.77 | 52.63 | 54.63 | 1978484 |
| 2008-01-08 | 54.98 | 55.75 | 54.63 | 55.02 | 2612642 |
| 2008-01-09 | 55.05 | 56.48 | 54.62 | 56.36 | 2985178 |
| 2008-01-10 | 56.05 | 56.98 | 55.92 | 56.30 | 2405350 |
| 2008-01-11 | 55.68 | 56.10 | 55.01 | 55.05 | 2473801 |
| 2008-01-14 | 55.38 | 56.13 | 54.55 | 56.05 | 2967499 |
| 2008-01-15 | 55.47 | 56.05 | 54.24 | 54.41 | 2438900 |
| 2008-01-16 | 54.37 | 56.90 | 53.97 | 55.88 | 3002793 |
| 2008-01-17 | 56.11 | 56.11 | 52.07 | 53.28 | 5419387 |
| 2008-01-18 | 53.51 | 55.54 | 51.15 | 51.87 | 2767986 |
| 2008-01-22 | 49.55 | 51.52 | 49.55 | 50.68 | 2752676 |
| 2008-01-23 | 49.16 | 50.06 | 48.17 | 49.61 | 4046032 |
| 2008-01-24 | 49.62 | 49.98 | 48.49 | 49.55 | 1702739 |
| 2008-01-25 | 49.93 | 50.17 | 48.44 | 48.57 | 1977213 |
| 2008-01-28 | 48.74 | 49.82 | 47.94 | 49.74 | 1569055 |
| 2008-01-29 | 49.74 | 51.14 | 49.68 | 50.40 | 1378061 |
| 2008-01-30 | 50.37 | 51.01 | 49.56 | 49.75 | 1548138 |
| 2008-01-31 | 49.12 | 49.95 | 48.51 | 49.21 | 2085519 |
| 2008-02-01 | 49.66 | 50.20 | 48.91 | 49.79 | 1926804 |
| 2008-02-04 | 49.80 | 49.80 | 49.20 | 49.49 | 930938 |
| 2008-02-05 | 48.89 | 49.31 | 47.79 | 47.81 | 2073652 |
| 2008-02-06 | 45.57 | 49.61 | 45.57 | 48.78 | 3094434 |
| 2008-02-07 | 48.77 | 49.03 | 46.49 | 48.23 | 3260714 |
| 2008-02-08 | 48.07 | 48.09 | 47.24 | 47.58 | 1325941 |
| 2008-02-11 | 47.93 | 47.93 | 46.05 | 47.14 | 1689724 |
| 2008-02-12 | 47.16 | 47.16 | 46.45 | 47.05 | 3135464 |
| 2008-02-13 | 46.79 | 47.39 | 45.07 | 46.81 | 5382092 |
| 2008-02-14 | 46.92 | 47.16 | 45.75 | 45.85 | 1797252 |
| 2008-02-15 | 45.97 | 48.47 | 45.76 | 48.47 | 2899131 |
| 2008-02-19 | 49.07 | 49.07 | 47.61 | 47.84 | 1717373 |
| 2008-02-20 | 47.52 | 48.36 | 47.10 | 48.22 | 1471062 |
| 2008-02-21 | 48.38 | 48.41 | 47.05 | 47.14 | 1058642 |
| 2008-02-22 | 47.42 | 47.47 | 46.09 | 47.37 | 1696717 |
| 2008-02-25 | 47.45 | 47.65 | 46.62 | 47.43 | 1372266 |
| 2008-02-26 | 47.26 | 48.06 | 47.17 | 47.75 | 2424173 |
| 2008-02-27 | 47.39 | 48.30 | 47.39 | 47.72 | 1035731 |
| 2008-02-28 | 47.47 | 47.69 | 46.29 | 46.43 | 1868964 |
| 2008-02-29 | 45.84 | 45.96 | 44.40 | 44.58 | 2076684 |
| 2008-03-03 | 44.44 | 44.93 | 43.58 | 44.74 | 2019646 |
| 2008-03-04 | 44.24 | 44.56 | 43.78 | 44.17 | 2725791 |
| 2008-03-05 | 44.07 | 45.13 | 44.05 | 44.92 | 1883368 |
| 2008-03-06 | 44.64 | 44.94 | 43.18 | 43.26 | 1623774 |
| 2008-03-07 | 42.83 | 43.76 | 42.67 | 42.89 | 2799921 |
| 2008-03-10 | 43.01 | 44.50 | 42.80 | 42.98 | 1596395 |
| 2008-03-11 | 40.50 | 40.64 | 36.75 | 38.76 | 11468563 |
| 2008-03-12 | 37.40 | 41.75 | 37.01 | 39.95 | 9305017 |
| 2008-03-13 | 40.00 | 41.17 | 39.75 | 41.04 | 5108643 |
| 2008-03-14 | 41.36 | 41.36 | 39.13 | 39.94 | 3942661 |
| 2008-03-17 | 39.30 | 40.04 | 39.00 | 39.43 | 3041428 |
| 2008-03-18 | 40.00 | 40.22 | 38.35 | 39.57 | 3253528 |
| 2008-03-19 | 39.99 | 41.06 | 39.38 | 39.38 | 2570944 |
| 2008-03-20 | 39.38 | 41.29 | 38.84 | 39.83 | 2433956 |
| 2008-03-24 | 42.00 | 42.00 | 40.71 | 41.41 | 1898366 |
| 2008-03-25 | 42.54 | 42.80 | 41.38 | 41.91 | 1938749 |
| 2008-03-26 | 41.75 | 41.75 | 40.84 | 41.26 | 1712133 |
| 2008-03-27 | 41.36 | 41.96 | 40.97 | 41.62 | 1675289 |
| 2008-03-28 | 41.90 | 41.90 | 40.98 | 41.11 | 1559377 |
| 2008-03-31 | 41.34 | 41.52 | 40.46 | 40.57 | 2072226 |
| 2008-04-01 | 41.00 | 44.18 | 40.00 | 44.18 | 3149943 |
| 2008-04-02 | 44.03 | 44.50 | 42.96 | 43.21 | 3130016 |
| 2008-04-03 | 42.88 | 43.85 | 42.76 | 43.08 | 2305936 |
| 2008-04-04 | 43.48 | 43.77 | 42.68 | 43.42 | 1480113 |
| 2008-04-07 | 43.82 | 44.30 | 43.33 | 43.40 | 1422001 |
| 2008-04-08 | 43.19 | 44.12 | 43.01 | 43.59 | 1299591 |
| 2008-04-09 | 43.75 | 44.02 | 42.72 | 42.88 | 1345745 |
| 2008-04-10 | 42.24 | 43.38 | 42.00 | 42.85 | 1708635 |
| 2008-04-11 | 43.38 | 43.50 | 41.79 | 41.85 | 1505004 |
| 2008-04-14 | 41.68 | 42.27 | 41.33 | 41.69 | 1474963 |
| 2008-04-15 | 41.43 | 43.22 | 41.43 | 42.69 | 2379207 |
| 2008-04-16 | 40.42 | 43.34 | 40.42 | 42.64 | 1638217 |
| 2008-04-17 | 42.71 | 43.50 | 42.51 | 43.15 | 1760952 |
| 2008-04-18 | 43.96 | 44.24 | 42.56 | 42.70 | 1613019 |
| 2008-04-21 | 42.39 | 42.99 | 41.97 | 42.31 | 2159020 |
| 2008-04-22 | 41.45 | 41.45 | 39.40 | 39.83 | 4262308 |
| 2008-04-23 | 40.07 | 43.32 | 39.76 | 42.88 | 5129888 |
| 2008-04-24 | 43.45 | 43.45 | 41.55 | 42.08 | 1956847 |
| 2008-04-25 | 42.19 | 43.55 | 41.81 | 43.49 | 1642232 |
| 2008-04-28 | 43.96 | 43.96 | 42.98 | 43.33 | 1271825 |
| 2008-04-29 | 43.36 | 44.00 | 43.01 | 43.69 | 1442204 |
| 2008-04-30 | 43.48 | 43.94 | 42.36 | 42.71 | 2026824 |
| 2008-05-01 | 41.90 | 42.00 | 40.32 | 41.00 | 4867418 |
| 2008-05-02 | 42.93 | 42.93 | 41.30 | 42.43 | 3066960 |
| 2008-05-05 | 42.00 | 42.30 | 40.97 | 41.18 | 3037772 |
| 2008-05-06 | 41.41 | 41.41 | 40.18 | 41.14 | 1960069 |
| 2008-05-07 | 41.49 | 41.49 | 40.54 | 40.80 | 2682747 |
| 2008-05-08 | 41.03 | 41.25 | 40.60 | 41.17 | 2068562 |
| 2008-05-09 | 40.71 | 41.31 | 40.50 | 41.28 | 1962838 |
| 2008-05-12 | 41.30 | 41.71 | 40.68 | 40.91 | 1991621 |
| 2008-05-13 | 41.37 | 41.37 | 39.42 | 39.87 | 3738344 |
| 2008-05-14 | 40.00 | 40.26 | 39.55 | 40.06 | 2963104 |
| 2008-05-15 | 40.01 | 40.26 | 39.57 | 40.21 | 2402008 |
| 2008-05-16 | 40.90 | 40.90 | 39.68 | 40.46 | 3283226 |
| 2008-05-19 | 40.56 | 40.63 | 39.56 | 39.80 | 2693554 |
| 2008-05-20 | 40.02 | 40.36 | 38.87 | 39.55 | 4683941 |
| 2008-05-21 | 39.26 | 40.48 | 39.25 | 39.83 | 3066697 |
| 2008-05-22 | 38.56 | 40.97 | 38.55 | 40.74 | 2991499 |
| 2008-05-23 | 40.48 | 40.94 | 40.31 | 40.59 | 2895123 |
| 2008-05-27 | 40.33 | 40.67 | 39.90 | 40.48 | 2676900 |
| 2008-05-28 | 40.60 | 42.00 | 40.43 | 40.65 | 1749405 |
| 2008-05-29 | 40.37 | 41.33 | 40.35 | 40.93 | 2418882 |
| 2008-05-30 | 41.02 | 41.30 | 40.58 | 40.60 | 1667615 |
| 2008-06-02 | 40.50 | 40.85 | 39.92 | 40.15 | 1904847 |
| 2008-06-03 | 40.21 | 40.64 | 39.71 | 40.20 | 2455275 |
| 2008-06-04 | 40.20 | 41.32 | 40.20 | 40.70 | 2769812 |
| 2008-06-05 | 40.51 | 42.43 | 40.07 | 42.29 | 4015458 |
| 2008-06-06 | 41.75 | 42.12 | 41.31 | 41.55 | 2879437 |
| 2008-06-09 | 41.85 | 41.85 | 40.47 | 40.59 | 2116658 |
| 2008-06-10 | 40.16 | 40.56 | 39.88 | 40.34 | 2643472 |
| 2008-06-11 | 40.29 | 40.42 | 39.80 | 39.89 | 3081547 |
| 2008-06-12 | 40.13 | 40.22 | 39.74 | 39.93 | 2808881 |
| 2008-06-13 | 40.33 | 40.98 | 39.67 | 40.65 | 2241316 |
| 2008-06-16 | 39.82 | 40.70 | 39.20 | 40.10 | 2457942 |
| 2008-06-17 | 40.54 | 40.79 | 39.94 | 40.10 | 2548931 |
| 2008-06-18 | 40.18 | 40.18 | 39.55 | 39.70 | 2397141 |
| 2008-06-19 | 38.24 | 38.34 | 36.25 | 36.94 | 8055308 |
| 2008-06-20 | 36.91 | 37.11 | 36.08 | 36.19 | 4006600 |
| 2008-06-23 | 36.27 | 36.32 | 35.07 | 35.36 | 4321418 |
| 2008-06-24 | 35.30 | 36.30 | 35.30 | 35.87 | 3218026 |
| 2008-06-25 | 35.78 | 36.96 | 35.78 | 36.62 | 2735233 |
| 2008-06-26 | 36.14 | 36.42 | 35.18 | 35.23 | 2207108 |
| 2008-06-27 | 35.36 | 36.01 | 35.27 | 35.70 | 4276273 |
| 2008-06-30 | 35.59 | 35.90 | 35.28 | 35.39 | 2696517 |
| 2008-07-01 | 35.29 | 35.66 | 34.78 | 34.95 | 3069729 |
| 2008-07-02 | 35.66 | 36.79 | 35.50 | 35.72 | 5295054 |
| 2008-07-03 | 35.30 | 35.69 | 33.72 | 34.41 | 3633189 |
| 2008-07-07 | 34.57 | 35.00 | 33.85 | 34.37 | 3273308 |
| 2008-07-08 | 34.35 | 35.86 | 34.31 | 35.85 | 2281061 |
| 2008-07-09 | 35.82 | 36.40 | 35.55 | 35.61 | 3000920 |
| 2008-07-10 | 35.34 | 35.58 | 33.50 | 34.29 | 5589333 |
| 2008-07-11 | 33.89 | 34.39 | 33.23 | 33.81 | 3048203 |
| 2008-07-14 | 34.40 | 35.17 | 34.15 | 34.45 | 2436226 |
| 2008-07-15 | 34.13 | 34.41 | 32.91 | 33.62 | 3270126 |
| 2008-07-16 | 33.60 | 33.82 | 33.11 | 33.73 | 2585127 |
| 2008-07-17 | 33.52 | 34.29 | 32.82 | 34.11 | 3938021 |
| 2008-07-18 | 34.07 | 35.05 | 33.54 | 34.97 | 2912431 |
| 2008-07-21 | 34.80 | 35.45 | 33.76 | 34.11 | 3137480 |
| 2008-07-22 | 34.01 | 36.24 | 34.01 | 36.05 | 3620189 |
| 2008-07-23 | 36.52 | 38.00 | 36.09 | 37.58 | 4047104 |
| 2008-07-24 | 37.67 | 37.67 | 36.68 | 36.84 | 2337833 |
| 2008-07-25 | 37.02 | 37.49 | 36.71 | 37.10 | 2279399 |
| 2008-07-28 | 37.10 | 37.33 | 36.56 | 36.59 | 1705661 |
| 2008-07-29 | 36.23 | 36.84 | 35.88 | 36.43 | 3276659 |
| 2008-07-30 | 36.51 | 37.24 | 36.14 | 36.86 | 1654807 |
| 2008-07-31 | 36.74 | 37.68 | 36.53 | 37.02 | 3938324 |
| 2008-08-01 | 36.29 | 36.29 | 34.10 | 35.61 | 5534811 |
| 2008-08-04 | 35.66 | 38.12 | 35.66 | 37.48 | 3434938 |
| 2008-08-05 | 37.35 | 39.46 | 37.09 | 39.38 | 3386741 |
| 2008-08-06 | 39.19 | 40.29 | 38.81 | 40.09 | 4120244 |
| 2008-08-07 | 39.85 | 41.11 | 39.64 | 40.66 | 3880455 |
| 2008-08-08 | 40.66 | 42.26 | 40.34 | 42.18 | 4587744 |
| 2008-08-11 | 42.20 | 42.72 | 40.01 | 42.64 | 2499805 |
| 2008-08-12 | 41.98 | 43.32 | 41.56 | 41.75 | 3257561 |
| 2008-08-13 | 41.80 | 42.72 | 41.53 | 42.24 | 2121283 |
| 2008-08-14 | 42.00 | 43.11 | 41.89 | 42.65 | 2242577 |
| 2008-08-15 | 42.72 | 44.14 | 42.55 | 43.15 | 2455104 |
| 2008-08-18 | 43.45 | 43.45 | 41.87 | 42.20 | 1819736 |
| 2008-08-19 | 42.05 | 42.44 | 41.48 | 41.99 | 2293049 |
| 2008-08-20 | 42.25 | 42.25 | 41.21 | 41.78 | 1639087 |
| 2008-08-21 | 41.50 | 41.95 | 41.11 | 41.48 | 1874682 |
| 2008-08-22 | 41.56 | 42.52 | 41.42 | 42.26 | 1899995 |
| 2008-08-25 | 41.56 | 42.32 | 40.68 | 41.06 | 2026359 |
| 2008-08-26 | 41.05 | 41.84 | 40.58 | 41.53 | 1266484 |
| 2008-08-27 | 41.65 | 42.12 | 40.77 | 41.78 | 1739343 |
| 2008-08-28 | 41.87 | 42.63 | 41.81 | 42.46 | 1327897 |
| 2008-08-29 | 42.24 | 42.91 | 41.86 | 41.88 | 1847061 |
| 2008-09-02 | 41.89 | 43.48 | 41.49 | 41.87 | 2838295 |
| 2008-09-03 | 41.60 | 42.43 | 41.18 | 41.96 | 1731920 |
| 2008-09-04 | 41.59 | 41.73 | 39.65 | 39.67 | 2713610 |
| 2008-09-05 | 39.39 | 39.92 | 38.72 | 39.82 | 2075664 |
| 2008-09-08 | 40.67 | 41.18 | 40.38 | 41.07 | 2142946 |
| 2008-09-09 | 40.91 | 41.44 | 39.24 | 39.36 | 3543816 |
| 2008-09-10 | 39.56 | 40.41 | 39.14 | 39.92 | 2696821 |
| 2008-09-11 | 39.34 | 40.88 | 39.07 | 40.66 | 2989745 |
| 2008-09-12 | 40.29 | 40.83 | 39.67 | 40.66 | 2474139 |
| 2008-09-15 | 39.78 | 40.43 | 39.00 | 39.49 | 2487861 |
| 2008-09-16 | 38.71 | 39.24 | 33.97 | 37.94 | 4023699 |
| 2008-09-17 | 37.15 | 37.70 | 35.60 | 35.60 | 3176712 |
| 2008-09-18 | 36.15 | 39.31 | 33.99 | 37.17 | 5524604 |
| 2008-09-19 | 41.65 | 42.75 | 36.42 | 36.85 | 4650839 |
| 2008-09-22 | 35.50 | 36.30 | 34.17 | 34.53 | 2182702 |
| 2008-09-23 | 34.55 | 35.07 | 33.96 | 34.51 | 1722199 |
| 2008-09-24 | 34.26 | 34.68 | 33.73 | 33.73 | 1302347 |
| 2008-09-25 | 33.85 | 36.15 | 33.85 | 35.31 | 1568152 |
| 2008-09-26 | 34.73 | 37.41 | 34.73 | 36.53 | 1322453 |
| 2008-09-29 | 35.82 | 37.07 | 31.69 | 33.33 | 2008152 |
| 2008-09-30 | 35.25 | 35.25 | 32.79 | 33.98 | 1918663 |
| 2008-10-01 | 34.20 | 35.29 | 32.36 | 33.76 | 1431156 |
| 2008-10-02 | 33.62 | 33.98 | 31.35 | 32.17 | 1651760 |
| 2008-10-03 | 32.92 | 34.48 | 32.67 | 33.40 | 2104952 |
| 2008-10-06 | 33.46 | 34.00 | 28.87 | 30.29 | 3571675 |
| 2008-10-07 | 31.20 | 31.91 | 29.63 | 30.25 | 2664234 |
| 2008-10-08 | 29.19 | 30.10 | 26.78 | 27.65 | 4564430 |
| 2008-10-09 | 27.76 | 27.90 | 24.80 | 24.80 | 6415748 |
| 2008-10-10 | 24.42 | 24.89 | 21.25 | 22.26 | 7715469 |
| 2008-10-13 | 23.06 | 27.50 | 22.73 | 27.50 | 4876889 |
| 2008-10-14 | 28.68 | 31.12 | 28.42 | 30.52 | 5892791 |
| 2008-10-15 | 29.95 | 30.77 | 26.41 | 26.50 | 5699040 |
| 2008-10-16 | 26.92 | 29.07 | 24.36 | 25.74 | 6678283 |
| 2008-10-17 | 25.05 | 27.23 | 25.02 | 25.22 | 8020226 |
| 2008-10-20 | 25.53 | 27.84 | 25.06 | 27.80 | 2735839 |
| 2008-10-21 | 27.48 | 29.29 | 26.34 | 27.86 | 3440084 |
| 2008-10-22 | 25.57 | 26.20 | 23.78 | 24.43 | 4754660 |
| 2008-10-23 | 24.51 | 25.53 | 23.21 | 24.42 | 4609024 |
| 2008-10-24 | 22.52 | 24.45 | 22.16 | 23.83 | 3519764 |
| 2008-10-27 | 23.43 | 23.43 | 20.26 | 20.73 | 5311551 |
| 2008-10-28 | 22.48 | 22.48 | 20.63 | 22.25 | 6220365 |
| 2008-10-29 | 21.91 | 21.94 | 19.25 | 19.85 | 8399448 |
| 2008-10-30 | 20.56 | 20.60 | 15.08 | 15.58 | 17799155 |
| 2008-10-31 | 15.34 | 18.08 | 9.82 | 16.30 | 51907054 |
| 2008-11-03 | 16.41 | 19.34 | 16.13 | 19.18 | 14619082 |
| 2008-11-04 | 18.19 | 18.78 | 17.01 | 18.01 | 10529440 |
| 2008-11-05 | 17.65 | 18.53 | 16.94 | 17.15 | 5861262 |
| 2008-11-06 | 16.81 | 16.95 | 15.06 | 15.32 | 7503998 |
| 2008-11-07 | 15.41 | 16.07 | 15.23 | 15.85 | 4172757 |
| 2008-11-10 | 16.34 | 16.55 | 14.42 | 15.05 | 4294221 |
| 2008-11-11 | 15.17 | 15.17 | 13.50 | 14.15 | 5360372 |
| 2008-11-12 | 13.47 | 13.88 | 12.93 | 13.01 | 4077910 |
| 2008-11-13 | 13.13 | 13.44 | 12.12 | 13.21 | 7320526 |
| 2008-11-14 | 13.01 | 14.04 | 12.49 | 12.95 | 7364329 |
| 2008-11-17 | 12.80 | 13.35 | 12.16 | 12.18 | 5408693 |
| 2008-11-18 | 12.18 | 12.94 | 11.80 | 12.55 | 5006424 |
| 2008-11-19 | 12.52 | 12.86 | 10.67 | 10.88 | 7514563 |
| 2008-11-20 | 10.85 | 11.00 | 8.78 | 8.88 | 9602459 |
| 2008-11-21 | 9.13 | 9.51 | 8.00 | 8.82 | 16410883 |
| 2008-11-24 | 9.11 | 10.67 | 8.94 | 10.42 | 8491884 |
| 2008-11-25 | 10.87 | 11.79 | 10.08 | 11.54 | 8084739 |
| 2008-11-26 | 11.31 | 12.47 | 10.75 | 12.37 | 4743292 |
| 2008-11-28 | 12.33 | 12.66 | 11.86 | 12.11 | 2149868 |
| 2008-12-01 | 11.77 | 11.93 | 11.01 | 11.16 | 4024240 |
| 2008-12-02 | 11.01 | 12.20 | 11.01 | 11.99 | 6034386 |
| 2008-12-03 | 11.73 | 12.59 | 11.32 | 12.44 | 4388853 |
| 2008-12-04 | 11.80 | 12.79 | 11.80 | 12.31 | 5457004 |
| 2008-12-05 | 12.13 | 14.26 | 11.48 | 14.14 | 7954317 |
| 2008-12-08 | 14.50 | 14.99 | 13.84 | 14.70 | 6360637 |
| 2008-12-09 | 14.50 | 16.30 | 13.89 | 14.05 | 8274408 |
| 2008-12-10 | 14.25 | 14.76 | 13.87 | 14.39 | 3565859 |
| 2008-12-11 | 14.39 | 15.66 | 14.38 | 14.80 | 4936952 |
| 2008-12-12 | 14.34 | 15.54 | 13.77 | 15.54 | 7438841 |
| 2008-12-15 | 15.63 | 16.03 | 14.14 | 14.63 | 4648886 |
| 2008-12-16 | 14.99 | 16.09 | 14.13 | 15.98 | 6761566 |
| 2008-12-17 | 15.64 | 16.38 | 15.30 | 15.84 | 3973637 |
| 2008-12-18 | 16.06 | 16.99 | 15.40 | 15.90 | 4233631 |
| 2008-12-19 | 15.51 | 16.48 | 15.22 | 16.18 | 6023508 |
| 2008-12-22 | 16.13 | 17.44 | 15.13 | 15.53 | 2999682 |
| 2008-12-23 | 15.73 | 16.16 | 15.41 | 15.51 | 2117636 |
| 2008-12-24 | 15.60 | 15.60 | 15.09 | 15.40 | 688222 |
| 2008-12-26 | 15.73 | 15.98 | 15.63 | 15.88 | 1422137 |
| 2008-12-29 | 15.60 | 15.73 | 15.16 | 15.39 | 3385166 |
| 2008-12-30 | 15.53 | 16.52 | 15.51 | 16.49 | 2724967 |
| 2008-12-31 | 16.47 | 16.99 | 16.27 | 16.85 | 3100706 |
| 2009-01-02 | 16.91 | 17.91 | 16.78 | 17.79 | 3099613 |
| 2009-01-05 | 17.70 | 18.78 | 17.28 | 18.15 | 4649136 |
| 2009-01-06 | 17.66 | 18.27 | 17.52 | 18.17 | 4733196 |
| 2009-01-07 | 17.87 | 18.05 | 17.00 | 17.09 | 3870642 |
| 2009-01-08 | 17.04 | 17.52 | 16.72 | 17.39 | 2715367 |
| 2009-01-09 | 17.61 | 17.68 | 16.53 | 16.71 | 3113468 |
| 2009-01-12 | 16.67 | 17.16 | 15.83 | 16.03 | 3213788 |
| 2009-01-13 | 14.77 | 16.51 | 14.77 | 15.42 | 8594453 |
| 2009-01-14 | 15.04 | 15.04 | 14.31 | 14.66 | 3612046 |
| 2009-01-15 | 14.64 | 14.97 | 14.01 | 14.72 | 5585351 |
| 2009-01-16 | 14.81 | 15.67 | 14.72 | 15.27 | 6182457 |
| 2009-01-20 | 15.23 | 15.97 | 14.04 | 14.11 | 5366948 |
| 2009-01-21 | 14.97 | 15.06 | 14.04 | 14.85 | 4305048 |
| 2009-01-22 | 14.52 | 15.45 | 14.10 | 14.95 | 7596324 |
| 2009-01-23 | 14.13 | 15.78 | 14.12 | 15.52 | 3050810 |
| 2009-01-26 | 15.64 | 16.11 | 15.34 | 15.60 | 2971365 |
| 2009-01-27 | 15.73 | 16.63 | 15.65 | 16.55 | 4231177 |
| 2009-01-28 | 16.01 | 18.82 | 16.01 | 18.29 | 9245581 |
| 2009-01-29 | 18.12 | 18.25 | 17.29 | 17.60 | 4551336 |
| 2009-01-30 | 17.62 | 17.78 | 16.66 | 17.36 | 5034058 |
| 2009-02-02 | 17.01 | 18.05 | 16.79 | 17.66 | 6082406 |
| 2009-02-03 | 17.87 | 18.58 | 17.60 | 18.37 | 5254692 |
| 2009-02-04 | 18.36 | 18.63 | 17.57 | 18.02 | 5236138 |
| 2009-02-05 | 18.44 | 21.78 | 18.44 | 21.39 | 12772530 |
| 2009-02-06 | 21.46 | 22.50 | 20.69 | 21.73 | 5681673 |
| 2009-02-09 | 22.00 | 23.06 | 21.37 | 22.25 | 4128757 |
| 2009-02-10 | 21.88 | 22.25 | 20.07 | 20.53 | 6667725 |
| 2009-02-11 | 20.69 | 21.24 | 20.32 | 21.14 | 4292360 |
| 2009-02-12 | 20.41 | 21.83 | 20.00 | 21.49 | 4641753 |
| 2009-02-13 | 21.48 | 21.96 | 20.98 | 21.30 | 3719995 |
| 2009-02-17 | 20.50 | 20.93 | 19.75 | 19.92 | 5119478 |
| 2009-02-18 | 20.08 | 20.89 | 19.59 | 20.60 | 8543472 |
| 2009-02-19 | 20.98 | 21.39 | 19.19 | 19.22 | 6834248 |
| 2009-02-20 | 18.80 | 19.33 | 18.05 | 18.67 | 7490193 |
| 2009-02-23 | 18.23 | 18.99 | 16.86 | 17.72 | 9185489 |
| 2009-02-24 | 18.02 | 18.89 | 17.86 | 18.80 | 8281149 |
| 2009-02-25 | 18.71 | 18.75 | 17.46 | 17.92 | 6033421 |
| 2009-02-26 | 18.19 | 18.19 | 15.76 | 16.39 | 9547543 |
| 2009-02-27 | 15.94 | 17.14 | 15.58 | 15.76 | 7636062 |
| 2009-03-02 | 15.65 | 15.65 | 13.58 | 14.03 | 9813356 |
| 2009-03-03 | 14.45 | 14.98 | 13.02 | 13.33 | 9368982 |
| 2009-03-04 | 13.69 | 14.75 | 13.29 | 14.34 | 6897214 |
| 2009-03-05 | 13.96 | 14.14 | 12.68 | 12.87 | 5878158 |
| 2009-03-06 | 13.01 | 13.62 | 12.74 | 13.44 | 7622917 |
| 2009-03-09 | 13.40 | 14.18 | 12.91 | 13.61 | 4825718 |
| 2009-03-10 | 14.26 | 15.55 | 13.84 | 15.32 | 6469028 |
| 2009-03-11 | 15.46 | 15.86 | 14.98 | 15.29 | 6078459 |
| 2009-03-12 | 15.28 | 17.00 | 15.18 | 16.54 | 6663619 |
| 2009-03-13 | 16.65 | 17.52 | 16.65 | 17.24 | 5121733 |
| 2009-03-16 | 17.36 | 17.95 | 16.62 | 16.67 | 5365236 |
| 2009-03-17 | 16.74 | 17.26 | 16.40 | 17.25 | 4366557 |
| 2009-03-18 | 17.13 | 19.33 | 16.78 | 18.50 | 8644801 |
| 2009-03-19 | 18.82 | 19.20 | 17.51 | 17.82 | 5758930 |
| 2009-03-20 | 17.87 | 17.90 | 16.85 | 17.26 | 4736164 |
| 2009-03-23 | 17.83 | 18.87 | 17.56 | 18.72 | 5680598 |
| 2009-03-24 | 18.03 | 18.71 | 17.73 | 17.76 | 4004057 |
| 2009-03-25 | 18.35 | 18.48 | 17.37 | 17.75 | 4591306 |
| 2009-03-26 | 17.99 | 18.71 | 17.80 | 18.64 | 3121038 |
| 2009-03-27 | 18.44 | 18.52 | 17.82 | 17.90 | 3154866 |
| 2009-03-30 | 17.35 | 17.60 | 16.70 | 17.13 | 4724526 |
| 2009-03-31 | 17.51 | 18.21 | 17.06 | 17.59 | 4140378 |
| 2009-04-01 | 17.20 | 18.29 | 16.84 | 17.89 | 4763083 |
| 2009-04-02 | 18.43 | 19.25 | 18.28 | 18.60 | 4855052 |
| 2009-04-03 | 18.59 | 19.01 | 17.77 | 18.34 | 4245513 |
| 2009-04-06 | 18.13 | 18.99 | 17.71 | 17.90 | 3980457 |
| 2009-04-07 | 17.49 | 18.36 | 16.89 | 17.85 | 5223112 |
| 2009-04-08 | 18.28 | 19.26 | 17.98 | 19.03 | 4902811 |
| 2009-04-09 | 19.41 | 20.63 | 19.32 | 20.45 | 5146646 |
| 2009-04-13 | 20.51 | 21.31 | 20.30 | 20.43 | 4430767 |
| 2009-04-14 | 19.84 | 20.38 | 19.47 | 19.56 | 3570482 |
| 2009-04-15 | 19.53 | 20.79 | 19.51 | 20.75 | 5960195 |
| 2009-04-16 | 20.62 | 21.64 | 20.10 | 21.22 | 7099787 |
| 2009-04-17 | 21.38 | 21.80 | 20.83 | 21.41 | 3742989 |
| 2009-04-20 | 21.07 | 21.35 | 19.97 | 20.05 | 3251233 |
| 2009-04-21 | 20.35 | 20.86 | 19.42 | 20.12 | 2938467 |
| 2009-04-22 | 19.73 | 20.52 | 19.51 | 20.02 | 2389309 |
| 2009-04-23 | 20.12 | 20.52 | 18.95 | 19.57 | 2880673 |
| 2009-04-24 | 19.46 | 20.14 | 19.16 | 19.58 | 2716609 |
| 2009-04-27 | 20.09 | 20.79 | 19.49 | 19.50 | 3711821 |
| 2009-04-28 | 19.33 | 21.18 | 19.33 | 20.39 | 4424055 |
| 2009-04-29 | 20.34 | 21.32 | 19.83 | 20.77 | 3807026 |
| 2009-04-30 | 19.80 | 21.13 | 19.35 | 19.71 | 5735041 |
| 2009-05-01 | 19.75 | 20.00 | 19.32 | 19.49 | 2920870 |
| 2009-05-04 | 19.94 | 19.94 | 18.55 | 19.31 | 4898841 |
| 2009-05-05 | 19.50 | 19.98 | 19.02 | 19.23 | 5709771 |
| 2009-05-06 | 19.50 | 20.16 | 19.02 | 20.07 | 5152857 |
| 2009-05-07 | 20.28 | 23.49 | 20.15 | 22.34 | 10635033 |
| 2009-05-08 | 23.51 | 24.63 | 23.47 | 23.68 | 7163031 |
| 2009-05-11 | 23.77 | 23.77 | 21.37 | 21.43 | 5669398 |
| 2009-05-12 | 21.63 | 22.00 | 20.90 | 21.50 | 3101319 |
| 2009-05-13 | 21.22 | 22.26 | 20.80 | 21.21 | 4902352 |
| 2009-05-14 | 21.74 | 22.23 | 21.02 | 21.86 | 5318648 |
| 2009-05-15 | 21.81 | 22.98 | 21.48 | 21.66 | 4481800 |
| 2009-05-18 | 21.90 | 21.91 | 20.76 | 21.47 | 5471653 |
| 2009-05-19 | 21.47 | 21.92 | 20.94 | 21.00 | 3601368 |
| 2009-05-20 | 21.28 | 21.98 | 20.85 | 20.94 | 3236595 |
| 2009-05-21 | 20.61 | 21.74 | 20.46 | 20.74 | 4399608 |
| 2009-05-22 | 20.65 | 20.97 | 19.89 | 19.93 | 3205586 |
| 2009-05-26 | 19.78 | 20.67 | 19.32 | 20.47 | 3735719 |
| 2009-05-27 | 20.31 | 21.04 | 20.19 | 20.33 | 3652030 |
| 2009-05-28 | 20.54 | 22.20 | 20.54 | 21.89 | 7796358 |
| 2009-05-29 | 21.85 | 22.30 | 21.20 | 22.17 | 4728186 |
| 2009-06-01 | 22.45 | 23.48 | 22.24 | 23.12 | 5222676 |
| 2009-06-02 | 22.82 | 24.03 | 22.60 | 23.46 | 4555744 |
| 2009-06-03 | 22.35 | 23.30 | 22.17 | 23.20 | 5400810 |
| 2009-06-04 | 23.47 | 23.83 | 22.49 | 23.07 | 3872663 |
| 2009-06-05 | 23.49 | 23.60 | 22.67 | 22.84 | 2661036 |
| 2009-06-08 | 22.73 | 22.78 | 21.11 | 21.27 | 7065957 |
| 2009-06-09 | 21.55 | 21.58 | 19.85 | 20.41 | 9193204 |
| 2009-06-10 | 20.67 | 21.27 | 20.17 | 20.47 | 4767653 |
| 2009-06-11 | 20.24 | 21.12 | 20.00 | 20.90 | 4763183 |
| 2009-06-12 | 20.63 | 21.16 | 20.21 | 20.89 | 4074970 |
| 2009-06-15 | 20.41 | 20.77 | 20.15 | 20.40 | 3746214 |
| 2009-06-16 | 20.30 | 21.98 | 20.27 | 21.54 | 7074062 |
| 2009-06-17 | 21.45 | 22.29 | 21.10 | 21.84 | 5745371 |
| 2009-06-18 | 21.98 | 23.74 | 21.93 | 23.66 | 8135975 |
| 2009-06-19 | 24.18 | 25.43 | 24.06 | 25.24 | 11455755 |
| 2009-06-22 | 24.59 | 25.07 | 23.59 | 23.92 | 6570554 |
| 2009-06-23 | 23.98 | 24.25 | 23.56 | 23.88 | 3476077 |
| 2009-06-24 | 24.23 | 24.45 | 23.57 | 23.71 | 4789555 |
| 2009-06-25 | 23.49 | 25.60 | 23.29 | 24.98 | 6653283 |
| 2009-06-26 | 24.90 | 25.10 | 24.38 | 24.67 | 3506858 |
| 2009-06-29 | 24.65 | 24.89 | 23.86 | 24.25 | 4251970 |
| 2009-06-30 | 24.27 | 24.58 | 23.76 | 24.09 | 4565732 |
| 2009-07-01 | 23.88 | 24.86 | 23.54 | 24.57 | 3858504 |
| 2009-07-02 | 24.11 | 24.39 | 23.52 | 23.66 | 4382723 |
| 2009-07-06 | 23.54 | 23.84 | 23.10 | 23.47 | 3497523 |
| 2009-07-07 | 23.51 | 25.68 | 23.46 | 25.24 | 9532113 |
| 2009-07-08 | 25.41 | 25.52 | 23.35 | 24.13 | 7601048 |
| 2009-07-09 | 24.22 | 24.65 | 23.28 | 24.07 | 5048767 |
| 2009-07-10 | 23.84 | 24.68 | 23.80 | 23.98 | 3042868 |
| 2009-07-13 | 24.11 | 24.73 | 23.96 | 24.68 | 3366300 |
| 2009-07-14 | 24.65 | 25.07 | 24.16 | 24.61 | 3304041 |
| 2009-07-15 | 24.82 | 25.10 | 23.49 | 24.52 | 5988308 |
| 2009-07-16 | 24.49 | 24.98 | 23.34 | 24.75 | 5800015 |
| 2009-07-17 | 24.93 | 25.00 | 24.45 | 24.87 | 4046292 |
| 2009-07-20 | 24.85 | 25.00 | 24.29 | 24.97 | 3471878 |
| 2009-07-21 | 24.89 | 25.67 | 24.23 | 24.63 | 4200459 |
| 2009-07-22 | 24.59 | 24.91 | 24.28 | 24.41 | 4760014 |
| 2009-07-23 | 24.38 | 25.53 | 24.10 | 25.32 | 4698536 |
| 2009-07-24 | 25.51 | 26.35 | 25.34 | 26.20 | 4097461 |
| 2009-07-27 | 25.79 | 26.98 | 25.56 | 26.44 | 3717449 |
| 2009-07-28 | 26.87 | 28.99 | 26.38 | 28.47 | 9700560 |
| 2009-07-29 | 28.15 | 29.00 | 26.04 | 26.58 | 9499125 |
| 2009-07-30 | 28.21 | 29.16 | 27.23 | 27.76 | 9443510 |
| 2009-07-31 | 27.73 | 28.64 | 27.57 | 28.40 | 5099657 |
| 2009-08-03 | 28.27 | 28.75 | 27.32 | 28.05 | 5811358 |
| 2009-08-04 | 27.88 | 28.65 | 27.41 | 27.93 | 4566534 |
| 2009-08-05 | 28.02 | 28.03 | 27.31 | 27.55 | 3076529 |
| 2009-08-06 | 27.57 | 27.86 | 26.49 | 26.84 | 5862772 |
| 2009-08-07 | 27.29 | 28.24 | 27.10 | 27.65 | 3422047 |
| 2009-08-10 | 27.60 | 28.01 | 27.35 | 28.01 | 2708139 |
| 2009-08-11 | 28.03 | 28.58 | 27.55 | 28.13 | 4224273 |
| 2009-08-12 | 28.12 | 29.05 | 27.69 | 28.72 | 3161923 |
| 2009-08-13 | 28.72 | 29.51 | 28.50 | 29.05 | 4341698 |
| 2009-08-14 | 29.05 | 29.25 | 28.31 | 28.82 | 2985169 |
| 2009-08-17 | 28.41 | 30.63 | 28.36 | 29.68 | 8161290 |
| 2009-08-18 | 29.93 | 29.93 | 28.78 | 29.47 | 3026283 |
| 2009-08-19 | 28.49 | 29.25 | 28.24 | 29.12 | 3919111 |
| 2009-08-20 | 28.81 | 30.55 | 28.81 | 29.92 | 4714950 |
| 2009-08-21 | 30.28 | 30.28 | 29.26 | 29.87 | 4213807 |
| 2009-08-24 | 30.18 | 30.34 | 29.69 | 30.00 | 3266883 |
| 2009-08-25 | 30.01 | 30.50 | 29.83 | 30.40 | 3745905 |
| 2009-08-26 | 30.63 | 30.63 | 29.66 | 29.97 | 3112621 |
| 2009-08-27 | 30.20 | 30.64 | 29.98 | 30.57 | 3840283 |
| 2009-08-28 | 30.80 | 30.94 | 29.53 | 29.67 | 2977890 |
| 2009-08-31 | 29.35 | 30.30 | 29.13 | 29.43 | 2549507 |
| 2009-09-01 | 29.42 | 29.70 | 28.52 | 28.69 | 3675908 |
| 2009-09-02 | 28.64 | 29.86 | 28.37 | 29.70 | 5367011 |
| 2009-09-03 | 29.72 | 29.82 | 28.76 | 29.64 | 3318255 |
| 2009-09-04 | 29.62 | 30.25 | 29.51 | 29.90 | 2079765 |
| 2009-09-08 | 29.75 | 29.77 | 28.85 | 29.40 | 3667885 |
| 2009-09-09 | 29.46 | 29.80 | 28.58 | 29.41 | 4699265 |
| 2009-09-10 | 29.27 | 31.08 | 29.21 | 31.06 | 6178283 |
| 2009-09-11 | 31.09 | 31.45 | 30.85 | 31.33 | 3488026 |
| 2009-09-14 | 31.42 | 32.14 | 31.11 | 32.08 | 4609493 |
| 2009-09-15 | 32.21 | 32.25 | 31.36 | 31.39 | 4228232 |
| 2009-09-16 | 31.61 | 32.54 | 30.67 | 32.54 | 4628524 |
| 2009-09-17 | 32.52 | 33.00 | 32.07 | 32.60 | 5554192 |
| 2009-09-18 | 32.70 | 32.94 | 31.78 | 31.84 | 4600240 |
| 2009-09-21 | 31.57 | 32.02 | 31.36 | 31.75 | 2000102 |
| 2009-09-22 | 31.83 | 31.98 | 30.89 | 31.31 | 5076506 |
| 2009-09-23 | 31.23 | 31.36 | 30.18 | 30.34 | 7950509 |
| 2009-09-24 | 30.35 | 30.65 | 28.83 | 29.20 | 6555195 |
| 2009-09-25 | 29.07 | 29.52 | 28.20 | 28.31 | 5857397 |
| 2009-09-28 | 28.50 | 29.35 | 28.30 | 29.04 | 5513817 |
| 2009-09-29 | 29.26 | 29.42 | 27.91 | 28.60 | 9140480 |
| 2009-09-30 | 28.53 | 28.53 | 27.45 | 28.09 | 8036830 |
| 2009-10-01 | 27.94 | 29.13 | 27.65 | 27.81 | 4522057 |
| 2009-10-02 | 27.53 | 28.32 | 26.83 | 27.82 | 4691816 |
| 2009-10-05 | 28.02 | 28.85 | 27.49 | 28.70 | 4534852 |
| 2009-10-06 | 28.87 | 28.98 | 28.01 | 28.68 | 4637249 |
| 2009-10-07 | 28.40 | 29.92 | 28.40 | 29.56 | 5502779 |
| 2009-10-08 | 28.76 | 29.00 | 28.10 | 28.33 | 6823211 |
| 2009-10-09 | 28.55 | 29.62 | 28.47 | 29.52 | 5114558 |
| 2009-10-12 | 29.84 | 30.12 | 29.54 | 29.64 | 3095141 |
| 2009-10-13 | 29.57 | 29.62 | 28.48 | 28.71 | 4329428 |
| 2009-10-14 | 28.86 | 29.81 | 28.68 | 29.71 | 3608591 |
| 2009-10-15 | 29.54 | 30.00 | 28.67 | 28.93 | 4729205 |
| 2009-10-16 | 28.66 | 29.02 | 28.31 | 28.37 | 2924187 |
| 2009-10-19 | 28.40 | 28.89 | 28.30 | 28.85 | 2709561 |
| 2009-10-20 | 28.92 | 29.95 | 28.83 | 29.25 | 4147435 |
| 2009-10-21 | 29.24 | 29.84 | 28.09 | 28.16 | 3901609 |
| 2009-10-22 | 28.10 | 29.20 | 28.10 | 28.92 | 4598800 |
| 2009-10-23 | 29.25 | 29.36 | 28.35 | 28.50 | 2546928 |
| 2009-10-26 | 28.79 | 28.89 | 27.38 | 27.50 | 3670914 |
| 2009-10-27 | 27.59 | 29.04 | 27.20 | 28.63 | 5942302 |
| 2009-10-28 | 28.44 | 28.59 | 27.40 | 27.55 | 4555323 |
| 2009-10-29 | 27.70 | 28.95 | 27.70 | 28.73 | 4217420 |
| 2009-10-30 | 28.54 | 28.97 | 27.84 | 27.84 | 3621440 |
| 2009-11-02 | 27.93 | 28.55 | 27.57 | 28.03 | 3859202 |
| 2009-11-03 | 28.17 | 28.43 | 27.74 | 28.31 | 3008978 |
| 2009-11-04 | 29.26 | 30.99 | 29.15 | 29.78 | 7698213 |
| 2009-11-05 | 30.37 | 30.65 | 29.65 | 30.44 | 3456974 |
| 2009-11-06 | 29.73 | 30.96 | 29.73 | 30.88 | 3432328 |
| 2009-11-09 | 30.64 | 31.48 | 30.24 | 30.96 | 4767089 |
| 2009-11-10 | 30.91 | 31.25 | 30.70 | 30.95 | 2575687 |
| 2009-11-11 | 31.00 | 31.18 | 30.44 | 30.90 | 3503746 |
| 2009-11-12 | 30.86 | 31.00 | 30.08 | 30.22 | 2103409 |
| 2009-11-13 | 30.45 | 30.91 | 30.22 | 30.59 | 2058651 |
| 2009-11-16 | 30.78 | 31.51 | 30.61 | 30.93 | 4268221 |
| 2009-11-17 | 30.95 | 31.07 | 30.37 | 30.59 | 2717912 |
| 2009-11-18 | 30.55 | 30.77 | 30.12 | 30.18 | 2893567 |
| 2009-11-19 | 29.75 | 30.00 | 28.95 | 29.84 | 3993547 |
| 2009-11-20 | 29.46 | 30.17 | 29.46 | 30.03 | 2970461 |
| 2009-11-23 | 31.19 | 32.44 | 31.19 | 32.30 | 5951288 |
| 2009-11-24 | 32.25 | 32.80 | 31.90 | 32.80 | 3780891 |
| 2009-11-25 | 32.81 | 33.25 | 32.22 | 33.16 | 3200779 |
| 2009-11-27 | 32.08 | 32.76 | 31.77 | 32.64 | 1682772 |
| 2009-11-30 | 33.00 | 33.00 | 31.97 | 32.08 | 3620862 |
| 2009-12-01 | 32.23 | 33.52 | 32.08 | 33.08 | 4225975 |
| 2009-12-02 | 33.12 | 33.37 | 32.76 | 33.37 | 3110724 |
| 2009-12-03 | 33.48 | 33.54 | 32.15 | 32.23 | 3364126 |
| 2009-12-04 | 32.41 | 33.14 | 31.94 | 32.16 | 3544539 |
| 2009-12-07 | 31.98 | 33.84 | 31.98 | 33.24 | 4010680 |
| 2009-12-08 | 32.85 | 34.39 | 32.85 | 33.85 | 4923993 |
| 2009-12-09 | 34.09 | 34.86 | 33.28 | 33.55 | 6388180 |
| 2009-12-10 | 33.78 | 35.75 | 33.78 | 35.58 | 6448377 |
| 2009-12-11 | 35.52 | 36.00 | 35.20 | 35.56 | 2951187 |
| 2009-12-14 | 36.14 | 36.69 | 35.91 | 36.28 | 3510586 |
| 2009-12-15 | 36.27 | 36.95 | 35.56 | 36.05 | 3880362 |
| 2009-12-16 | 36.31 | 37.05 | 36.14 | 36.80 | 4532180 |
| 2009-12-17 | 36.27 | 36.65 | 35.54 | 36.06 | 2945695 |
| 2009-12-18 | 36.06 | 36.23 | 35.35 | 35.80 | 3917596 |
| 2009-12-21 | 36.19 | 38.12 | 36.19 | 37.19 | 4378496 |
| 2009-12-22 | 37.39 | 37.66 | 36.42 | 36.67 | 4316212 |
| 2009-12-23 | 36.97 | 37.19 | 36.45 | 36.49 | 2876228 |
| 2009-12-24 | 36.58 | 36.65 | 35.54 | 36.33 | 1697896 |
| 2009-12-28 | 36.24 | 36.62 | 35.71 | 36.06 | 2040487 |
| 2009-12-29 | 36.22 | 36.49 | 35.93 | 36.21 | 1473548 |
| 2009-12-30 | 36.07 | 36.07 | 35.53 | 35.82 | 1389806 |
| 2009-12-31 | 35.87 | 36.18 | 35.26 | 35.27 | 1112858 |
| 2010-01-04 | 35.27 | 36.41 | 35.18 | 36.37 | 3227282 |
| 2010-01-05 | 36.42 | 37.50 | 35.99 | 36.98 | 4564206 |
| 2010-01-06 | 36.94 | 37.56 | 36.54 | 36.90 | 2611845 |
| 2010-01-07 | 36.17 | 38.40 | 36.00 | 38.26 | 4951318 |
| 2010-01-08 | 38.36 | 38.36 | 37.51 | 37.97 | 2717883 |
| 2010-01-11 | 38.05 | 38.25 | 37.13 | 37.37 | 2409753 |
| 2010-01-12 | 37.24 | 37.37 | 36.14 | 36.54 | 4353748 |
| 2010-01-13 | 36.68 | 37.05 | 35.63 | 36.45 | 5431692 |
| 2010-01-14 | 36.32 | 36.92 | 35.87 | 36.77 | 3356125 |
| 2010-01-15 | 36.72 | 37.00 | 35.82 | 36.84 | 4148026 |
| 2010-01-19 | 37.16 | 38.88 | 37.01 | 37.92 | 7780895 |
| 2010-01-20 | 38.50 | 39.26 | 37.93 | 38.20 | 6612279 |
| 2010-01-21 | 38.31 | 38.86 | 36.95 | 37.05 | 4185854 |
| 2010-01-22 | 36.96 | 38.08 | 36.53 | 36.72 | 4325292 |
| 2010-01-25 | 37.21 | 37.21 | 36.30 | 36.35 | 3220975 |
| 2010-01-26 | 34.72 | 35.42 | 33.98 | 34.36 | 8537264 |
| 2010-01-27 | 34.21 | 34.98 | 33.75 | 34.59 | 4046319 |
| 2010-01-28 | 34.80 | 35.34 | 34.48 | 34.49 | 3675939 |
| 2010-01-29 | 34.53 | 34.64 | 33.71 | 33.77 | 2617084 |
| 2010-02-01 | 33.69 | 34.44 | 33.12 | 33.79 | 4726999 |
| 2010-02-02 | 33.83 | 35.36 | 33.64 | 35.24 | 4455349 |
| 2010-02-03 | 35.02 | 35.20 | 34.00 | 34.76 | 4012673 |
| 2010-02-04 | 34.63 | 35.64 | 33.09 | 33.52 | 6359765 |
| 2010-02-05 | 33.44 | 33.99 | 32.70 | 33.36 | 5360944 |
| 2010-02-08 | 33.24 | 33.84 | 32.73 | 33.08 | 2747827 |
| 2010-02-09 | 33.49 | 33.75 | 32.68 | 33.48 | 2863830 |
| 2010-02-10 | 33.32 | 33.50 | 32.57 | 33.06 | 3263841 |
| 2010-02-11 | 32.90 | 33.41 | 32.59 | 33.34 | 3037884 |
| 2010-02-12 | 32.87 | 32.93 | 32.27 | 32.76 | 4099918 |
| 2010-02-16 | 32.10 | 32.72 | 32.00 | 32.72 | 4181996 |
| 2010-02-17 | 32.63 | 33.72 | 32.63 | 33.19 | 5307162 |
| 2010-02-18 | 32.62 | 33.54 | 32.62 | 33.15 | 4585291 |
| 2010-02-19 | 32.95 | 33.00 | 32.50 | 32.80 | 2729753 |
| 2010-02-22 | 32.64 | 33.66 | 32.64 | 33.42 | 4063254 |
| 2010-02-23 | 33.15 | 33.34 | 32.62 | 33.00 | 3433428 |
| 2010-02-24 | 33.19 | 33.98 | 32.54 | 33.93 | 5177476 |
| 2010-02-25 | 33.53 | 34.20 | 32.99 | 33.87 | 4677929 |
| 2010-02-26 | 34.04 | 34.76 | 33.91 | 34.26 | 3212606 |
| 2010-03-01 | 34.58 | 34.99 | 34.03 | 34.58 | 3701005 |
| 2010-03-02 | 34.72 | 34.80 | 34.29 | 34.44 | 4177978 |
| 2010-03-03 | 34.51 | 35.07 | 34.21 | 34.69 | 3145257 |
| 2010-03-04 | 34.66 | 34.70 | 33.58 | 34.04 | 5000983 |
| 2010-03-05 | 34.12 | 34.82 | 33.98 | 34.77 | 3588083 |
| 2010-03-08 | 34.76 | 34.94 | 34.37 | 34.80 | 2346979 |
| 2010-03-09 | 33.80 | 34.58 | 33.78 | 34.05 | 3625593 |
| 2010-03-10 | 33.91 | 34.64 | 33.74 | 34.33 | 2762783 |
| 2010-03-11 | 34.18 | 34.99 | 33.88 | 34.95 | 3318342 |
| 2010-03-12 | 34.99 | 35.23 | 34.29 | 34.54 | 2432751 |
| 2010-03-15 | 34.40 | 34.44 | 33.45 | 34.29 | 2485439 |
| 2010-03-16 | 34.33 | 35.04 | 33.93 | 34.96 | 3322632 |
| 2010-03-17 | 35.09 | 35.09 | 34.42 | 34.83 | 2267307 |
| 2010-03-18 | 34.25 | 36.02 | 34.00 | 35.84 | 6015506 |
| 2010-03-19 | 36.03 | 38.01 | 35.99 | 37.08 | 7779686 |
| 2010-03-22 | 37.39 | 37.97 | 36.81 | 37.28 | 4975304 |
| 2010-03-23 | 37.42 | 37.47 | 36.67 | 36.94 | 3372819 |
| 2010-03-24 | 37.02 | 37.08 | 36.25 | 36.39 | 2617656 |
| 2010-03-25 | 36.83 | 36.85 | 36.03 | 36.10 | 3769114 |
| 2010-03-26 | 36.27 | 36.48 | 35.60 | 35.90 | 2683966 |
| 2010-03-29 | 36.04 | 36.43 | 35.78 | 36.35 | 1591858 |
| 2010-03-30 | 36.45 | 36.82 | 36.17 | 36.58 | 2405531 |
| 2010-03-31 | 36.46 | 36.67 | 36.06 | 36.58 | 2688160 |
| 2010-04-01 | 36.64 | 37.19 | 36.64 | 37.15 | 2346210 |
| 2010-04-05 | 37.33 | 37.61 | 36.97 | 37.00 | 2677877 |
| 2010-04-06 | 36.93 | 37.36 | 36.77 | 37.09 | 2011861 |
| 2010-04-07 | 36.97 | 36.97 | 35.89 | 36.25 | 3054877 |
| 2010-04-08 | 36.07 | 36.63 | 35.50 | 36.62 | 3895273 |
| 2010-04-09 | 36.55 | 36.70 | 36.15 | 36.63 | 3976655 |
| 2010-04-12 | 36.57 | 36.67 | 36.31 | 36.42 | 1864237 |
| 2010-04-13 | 36.27 | 36.30 | 35.22 | 35.71 | 4866122 |
| 2010-04-14 | 35.75 | 35.75 | 34.64 | 34.68 | 7120533 |
| 2010-04-15 | 34.68 | 34.88 | 34.06 | 34.72 | 5307948 |
| 2010-04-16 | 34.60 | 35.17 | 34.00 | 34.49 | 5123619 |
| 2010-04-19 | 34.28 | 35.70 | 34.28 | 35.30 | 4634781 |
| 2010-04-20 | 35.58 | 36.04 | 34.37 | 34.93 | 4115891 |
| 2010-04-21 | 34.92 | 35.08 | 33.81 | 34.00 | 4109875 |
| 2010-04-22 | 33.85 | 33.90 | 33.14 | 33.53 | 4792963 |
| 2010-04-23 | 33.42 | 34.21 | 33.28 | 33.99 | 4092721 |
| 2010-04-26 | 34.10 | 34.24 | 32.85 | 32.88 | 4320597 |
| 2010-04-27 | 32.50 | 33.28 | 32.17 | 32.36 | 7248743 |
| 2010-04-28 | 32.59 | 33.36 | 32.22 | 33.10 | 6627144 |
| 2010-04-29 | 33.18 | 34.58 | 33.18 | 33.81 | 6003132 |
| 2010-04-30 | 33.90 | 33.90 | 32.00 | 32.06 | 7562612 |
| 2010-05-03 | 32.39 | 32.77 | 31.90 | 32.72 | 6332294 |
| 2010-05-04 | 32.18 | 32.21 | 31.15 | 31.22 | 5232588 |
| 2010-05-05 | 30.78 | 32.26 | 30.78 | 32.00 | 7035043 |
| 2010-05-06 | 32.80 | 33.97 | 30.78 | 32.93 | 9088786 |
| 2010-05-07 | 33.06 | 33.06 | 30.97 | 31.39 | 8915313 |
| 2010-05-10 | 32.45 | 33.06 | 32.10 | 32.65 | 4642543 |
| 2010-05-11 | 32.30 | 33.66 | 32.17 | 33.13 | 3376321 |
| 2010-05-12 | 33.28 | 34.12 | 33.07 | 33.96 | 3256468 |
| 2010-05-13 | 33.72 | 34.60 | 33.50 | 33.84 | 4023061 |
| 2010-05-14 | 33.57 | 33.76 | 32.82 | 33.43 | 3296902 |
| 2010-05-17 | 33.33 | 33.88 | 32.87 | 33.67 | 2925197 |
| 2010-05-18 | 33.98 | 34.45 | 33.63 | 33.75 | 4323189 |
| 2010-05-19 | 33.50 | 34.32 | 33.44 | 33.74 | 3480157 |
| 2010-05-20 | 33.00 | 33.40 | 32.33 | 32.63 | 5484018 |
| 2010-05-21 | 31.99 | 33.16 | 31.88 | 32.65 | 4533316 |
| 2010-05-24 | 32.44 | 33.25 | 32.26 | 32.71 | 3057554 |
| 2010-05-25 | 31.61 | 32.19 | 31.22 | 32.16 | 6186653 |
| 2010-05-26 | 32.45 | 33.26 | 32.34 | 32.43 | 4027491 |
| 2010-05-27 | 33.19 | 33.71 | 32.72 | 33.68 | 2404084 |
| 2010-05-28 | 33.64 | 33.90 | 33.25 | 33.47 | 2789252 |
| 2010-06-01 | 33.07 | 33.97 | 32.82 | 32.86 | 3195504 |
| 2010-06-02 | 33.09 | 33.79 | 32.95 | 33.76 | 3289402 |
| 2010-06-03 | 33.96 | 34.86 | 33.70 | 34.80 | 3178039 |
| 2010-06-04 | 34.27 | 35.76 | 33.97 | 34.07 | 4185692 |
| 2010-06-07 | 34.03 | 34.73 | 33.22 | 33.91 | 3499338 |
| 2010-06-08 | 34.26 | 34.42 | 33.01 | 33.63 | 4762559 |
| 2010-06-09 | 33.87 | 34.16 | 33.13 | 33.29 | 2949942 |
| 2010-06-10 | 33.72 | 34.20 | 33.38 | 34.14 | 3104344 |
| 2010-06-11 | 33.77 | 34.54 | 33.54 | 34.49 | 2417856 |
| 2010-06-14 | 34.72 | 35.19 | 34.53 | 34.55 | 2956960 |
| 2010-06-15 | 34.87 | 35.17 | 34.74 | 35.11 | 2226513 |
| 2010-06-16 | 34.80 | 35.49 | 34.75 | 35.19 | 1764538 |
| 2010-06-17 | 35.36 | 35.50 | 34.95 | 35.34 | 2370460 |
| 2010-06-18 | 35.39 | 35.47 | 35.07 | 35.21 | 2718025 |
| 2010-06-21 | 35.52 | 35.94 | 35.08 | 35.21 | 2188989 |
| 2010-06-22 | 35.13 | 35.41 | 34.11 | 34.21 | 4185397 |
| 2010-06-23 | 34.16 | 34.30 | 33.72 | 33.95 | 3243126 |
| 2010-06-24 | 33.78 | 34.14 | 33.28 | 33.34 | 2523730 |
| 2010-06-25 | 33.36 | 33.48 | 32.93 | 33.29 | 4592778 |
| 2010-06-28 | 33.30 | 33.73 | 33.09 | 33.19 | 2183403 |
| 2010-06-29 | 32.77 | 32.94 | 31.65 | 31.87 | 4941929 |
| 2010-06-30 | 31.67 | 31.97 | 30.95 | 31.06 | 4876826 |
| 2010-07-01 | 30.98 | 31.04 | 29.12 | 29.86 | 9695874 |
| 2010-07-02 | 29.99 | 30.16 | 29.58 | 29.77 | 3010595 |
| 2010-07-06 | 30.25 | 30.74 | 29.83 | 30.19 | 4533599 |
| 2010-07-07 | 30.42 | 31.27 | 30.17 | 30.70 | 7405467 |
| 2010-07-08 | 30.87 | 31.29 | 30.63 | 31.01 | 2986648 |
| 2010-07-09 | 31.13 | 31.35 | 30.88 | 31.29 | 2148877 |
| 2010-07-12 | 31.22 | 31.41 | 30.89 | 31.13 | 2646493 |
| 2010-07-13 | 31.43 | 31.71 | 31.24 | 31.37 | 2619803 |
| 2010-07-14 | 31.33 | 31.66 | 31.06 | 31.45 | 3576298 |
| 2010-07-15 | 31.50 | 31.92 | 30.87 | 31.61 | 3702228 |
| 2010-07-16 | 31.39 | 31.68 | 30.30 | 30.34 | 3732481 |
| 2010-07-19 | 30.51 | 31.29 | 30.46 | 31.15 | 2679533 |
| 2010-07-20 | 30.73 | 31.32 | 30.42 | 31.25 | 3722626 |
| 2010-07-21 | 31.48 | 31.50 | 30.51 | 30.69 | 3290261 |
| 2010-07-22 | 31.03 | 31.63 | 30.90 | 31.52 | 3399781 |
| 2010-07-23 | 31.40 | 31.54 | 30.82 | 31.01 | 3799289 |
| 2010-07-26 | 31.00 | 31.85 | 30.95 | 31.78 | 2200079 |
| 2010-07-27 | 31.99 | 32.05 | 31.46 | 31.53 | 2129385 |
| 2010-07-28 | 31.41 | 31.66 | 30.23 | 30.37 | 3677761 |
| 2010-07-29 | 30.63 | 31.02 | 30.23 | 30.62 | 2944883 |
| 2010-07-30 | 30.39 | 31.01 | 30.06 | 30.76 | 2607052 |
| 2010-08-02 | 31.28 | 31.65 | 30.99 | 31.59 | 2893416 |
| 2010-08-03 | 31.40 | 32.21 | 31.32 | 31.77 | 3151337 |
| 2010-08-04 | 31.80 | 32.37 | 31.72 | 32.15 | 3199229 |
| 2010-08-05 | 33.78 | 34.03 | 32.66 | 33.96 | 5912363 |
| 2010-08-06 | 33.62 | 34.56 | 33.52 | 34.39 | 3242425 |
| 2010-08-09 | 34.68 | 34.77 | 34.38 | 34.64 | 2547177 |
| 2010-08-10 | 34.35 | 35.00 | 34.14 | 34.86 | 2727146 |
| 2010-08-11 | 34.37 | 34.37 | 32.84 | 33.40 | 5760128 |
| 2010-08-12 | 33.15 | 33.56 | 32.78 | 33.42 | 2395722 |
| 2010-08-13 | 33.28 | 33.52 | 32.94 | 33.38 | 2110293 |
| 2010-08-16 | 33.14 | 33.43 | 32.55 | 33.37 | 2902991 |
| 2010-08-17 | 33.71 | 34.14 | 33.36 | 33.78 | 1982455 |
| 2010-08-18 | 33.71 | 33.96 | 33.32 | 33.77 | 3029098 |
| 2010-08-19 | 33.56 | 33.73 | 32.61 | 32.88 | 3367673 |
| 2010-08-20 | 32.61 | 32.95 | 32.10 | 32.41 | 1962809 |
| 2010-08-23 | 32.58 | 33.04 | 32.48 | 32.72 | 2619629 |
| 2010-08-24 | 32.30 | 32.49 | 31.77 | 31.77 | 2776905 |
| 2010-08-25 | 31.54 | 32.47 | 31.39 | 32.33 | 2164824 |
| 2010-08-26 | 32.49 | 32.75 | 31.91 | 32.00 | 1763678 |
| 2010-08-27 | 32.16 | 32.56 | 31.57 | 32.52 | 1816610 |
| 2010-08-30 | 32.42 | 32.75 | 31.91 | 31.91 | 1232548 |
| 2010-08-31 | 31.78 | 32.80 | 31.50 | 32.22 | 3526775 |
| 2010-09-01 | 32.68 | 33.58 | 32.39 | 33.57 | 2752331 |
| 2010-09-02 | 33.41 | 33.62 | 32.74 | 33.02 | 3325821 |
| 2010-09-03 | 33.34 | 33.92 | 33.28 | 33.76 | 1995036 |
| 2010-09-07 | 33.52 | 33.74 | 33.16 | 33.48 | 1457494 |
| 2010-09-08 | 33.48 | 33.72 | 33.35 | 33.65 | 1692179 |
| 2010-09-09 | 34.02 | 34.65 | 33.90 | 34.39 | 2885835 |
| 2010-09-10 | 34.48 | 34.69 | 34.20 | 34.64 | 1932182 |
| 2010-09-13 | 35.16 | 35.36 | 34.79 | 35.26 | 3383349 |
| 2010-09-14 | 35.24 | 35.39 | 34.91 | 35.07 | 2575932 |
| 2010-09-15 | 34.90 | 35.00 | 34.40 | 34.65 | 2900733 |
| 2010-09-16 | 34.60 | 34.70 | 34.25 | 34.64 | 1784067 |
| 2010-09-17 | 34.90 | 34.97 | 34.33 | 34.47 | 2054903 |
| 2010-09-20 | 34.51 | 35.05 | 34.43 | 34.98 | 1490123 |
| 2010-09-21 | 35.00 | 35.88 | 34.80 | 35.59 | 2260860 |
| 2010-09-22 | 35.51 | 35.70 | 35.08 | 35.47 | 2283379 |
| 2010-09-23 | 35.12 | 35.83 | 35.02 | 35.14 | 2027826 |
| 2010-09-24 | 35.65 | 36.01 | 35.57 | 36.01 | 2213834 |
| 2010-09-27 | 35.90 | 36.04 | 35.63 | 35.64 | 2010366 |
| 2010-09-28 | 35.68 | 35.76 | 35.34 | 35.54 | 2797277 |
| 2010-09-29 | 35.48 | 35.67 | 34.95 | 35.34 | 3037313 |
| 2010-09-30 | 35.65 | 35.99 | 35.40 | 35.78 | 3491859 |
| 2010-10-01 | 36.05 | 36.18 | 35.37 | 36.03 | 2715070 |
| 2010-10-04 | 35.92 | 36.05 | 34.95 | 35.16 | 2334123 |
| 2010-10-05 | 35.49 | 35.92 | 35.23 | 35.82 | 2594015 |
| 2010-10-06 | 35.47 | 36.04 | 34.33 | 34.58 | 3437180 |
| 2010-10-07 | 34.76 | 35.58 | 34.71 | 35.37 | 2378027 |
| 2010-10-08 | 35.39 | 35.55 | 34.99 | 35.42 | 1236825 |
| 2010-10-11 | 35.42 | 36.22 | 35.42 | 36.05 | 1538130 |
| 2010-10-12 | 35.95 | 36.30 | 35.58 | 36.13 | 2790215 |
| 2010-10-13 | 36.36 | 36.55 | 36.00 | 36.19 | 3778470 |
| 2010-10-14 | 36.19 | 36.63 | 35.63 | 35.95 | 3294564 |
| 2010-10-15 | 36.28 | 36.35 | 35.54 | 35.87 | 3641275 |
| 2010-10-18 | 35.82 | 35.95 | 35.27 | 35.71 | 3300858 |
| 2010-10-19 | 35.18 | 35.24 | 34.43 | 34.62 | 3314563 |
| 2010-10-20 | 34.64 | 35.60 | 34.62 | 35.31 | 1854095 |
| 2010-10-21 | 35.35 | 35.66 | 35.01 | 35.66 | 2517482 |
| 2010-10-22 | 35.66 | 36.41 | 35.58 | 36.17 | 2238967 |
| 2010-10-25 | 36.51 | 36.74 | 36.32 | 36.38 | 2357759 |
| 2010-10-26 | 36.16 | 36.38 | 35.87 | 36.13 | 2006030 |
| 2010-10-27 | 35.84 | 36.76 | 35.55 | 35.84 | 3781961 |
| 2010-10-28 | 36.12 | 36.30 | 35.34 | 35.66 | 2542471 |
| 2010-10-29 | 35.64 | 36.11 | 35.05 | 35.16 | 3755414 |
| 2010-11-01 | 35.32 | 35.81 | 34.87 | 35.38 | 3565788 |
| 2010-11-02 | 35.72 | 36.86 | 35.72 | 36.85 | 3824088 |
| 2010-11-03 | 36.85 | 37.48 | 36.24 | 36.82 | 3401375 |
| 2010-11-04 | 37.20 | 37.40 | 36.78 | 37.37 | 2171906 |
| 2010-11-05 | 37.48 | 37.83 | 36.89 | 37.36 | 3070694 |
| 2010-11-08 | 37.13 | 37.60 | 36.72 | 36.83 | 3727693 |
| 2010-11-09 | 36.88 | 37.01 | 36.39 | 36.56 | 3275680 |
| 2010-11-10 | 36.58 | 36.74 | 36.07 | 36.65 | 2890883 |
| 2010-11-11 | 36.37 | 37.12 | 36.28 | 37.00 | 2946342 |
| 2010-11-12 | 37.11 | 37.65 | 36.91 | 37.36 | 3049926 |
| 2010-11-15 | 37.37 | 37.52 | 36.44 | 36.46 | 3159775 |
| 2010-11-16 | 36.15 | 36.27 | 35.63 | 35.81 | 2212367 |
| 2010-11-17 | 35.88 | 36.31 | 35.46 | 36.24 | 2097314 |
| 2010-11-18 | 36.33 | 36.93 | 35.82 | 36.50 | 2093283 |
| 2010-11-19 | 36.40 | 37.48 | 36.10 | 37.45 | 4347798 |
| 2010-11-22 | 38.12 | 38.55 | 36.91 | 37.51 | 4988684 |
| 2010-11-23 | 37.09 | 37.19 | 36.17 | 36.36 | 3449419 |
| 2010-11-24 | 36.48 | 36.90 | 36.48 | 36.69 | 2004077 |
| 2010-11-26 | 36.26 | 36.66 | 36.01 | 36.21 | 1035959 |
| 2010-11-29 | 35.95 | 36.97 | 35.63 | 36.92 | 3442474 |
| 2010-11-30 | 36.59 | 37.10 | 36.35 | 36.81 | 3023045 |
| 2010-12-01 | 37.23 | 38.00 | 37.23 | 38.00 | 3866204 |
| 2010-12-02 | 37.99 | 38.34 | 37.74 | 38.26 | 3281315 |
| 2010-12-03 | 38.21 | 38.21 | 37.69 | 37.98 | 1844947 |
| 2010-12-06 | 37.95 | 38.06 | 37.53 | 37.56 | 2094977 |
| 2010-12-07 | 37.90 | 37.90 | 36.97 | 37.03 | 4458954 |
| 2010-12-08 | 37.05 | 37.25 | 36.70 | 36.93 | 2920050 |
| 2010-12-09 | 37.13 | 37.89 | 37.09 | 37.62 | 3328457 |
| 2010-12-10 | 37.77 | 37.89 | 37.53 | 37.65 | 1729048 |
| 2010-12-13 | 37.57 | 38.35 | 37.26 | 37.50 | 3715148 |
| 2010-12-14 | 37.54 | 37.79 | 37.02 | 37.15 | 2783735 |
| 2010-12-15 | 37.04 | 37.21 | 36.35 | 36.83 | 2815642 |
| 2010-12-16 | 36.85 | 36.92 | 35.95 | 36.34 | 3838832 |
| 2010-12-17 | 36.33 | 36.77 | 36.18 | 36.70 | 2770197 |
| 2010-12-20 | 36.85 | 36.86 | 36.50 | 36.76 | 1372377 |
| 2010-12-21 | 36.85 | 37.35 | 36.78 | 37.00 | 2679596 |
| 2010-12-22 | 36.97 | 37.07 | 36.54 | 36.65 | 1713239 |
| 2010-12-23 | 36.67 | 36.83 | 36.44 | 36.63 | 1265658 |
| 2010-12-27 | 36.45 | 36.60 | 36.16 | 36.55 | 806771 |
| 2010-12-28 | 36.57 | 36.65 | 36.27 | 36.60 | 1070350 |
| 2010-12-29 | 36.55 | 36.72 | 36.41 | 36.54 | 931643 |
| 2010-12-30 | 36.45 | 36.50 | 36.19 | 36.25 | 1377429 |
| 2010-12-31 | 36.24 | 36.81 | 36.22 | 36.66 | 1330113 |
| 2011-01-03 | 36.86 | 37.90 | 36.76 | 37.82 | 3245511 |
| 2011-01-04 | 37.78 | 37.92 | 37.37 | 37.48 | 2326042 |
| 2011-01-05 | 37.31 | 37.90 | 37.21 | 37.60 | 5449937 |
| 2011-01-06 | 38.18 | 39.14 | 37.98 | 39.01 | 5900588 |
| 2011-01-07 | 39.13 | 39.45 | 38.72 | 39.41 | 3762259 |
| 2011-01-10 | 39.13 | 39.41 | 38.85 | 39.28 | 2579149 |
| 2011-01-11 | 39.44 | 39.75 | 39.36 | 39.50 | 2805236 |
| 2011-01-12 | 39.75 | 39.75 | 39.15 | 39.32 | 2318959 |
| 2011-01-13 | 39.31 | 39.66 | 39.22 | 39.53 | 1734952 |
| 2011-01-14 | 39.41 | 40.44 | 39.22 | 40.03 | 2995107 |
| 2011-01-18 | 40.11 | 41.14 | 40.04 | 41.14 | 3869508 |
| 2011-01-19 | 40.91 | 41.03 | 40.21 | 40.41 | 2870865 |
| 2011-01-20 | 40.26 | 40.86 | 40.12 | 40.85 | 3454533 |
| 2011-01-21 | 40.89 | 41.05 | 40.58 | 40.97 | 3069547 |
| 2011-01-24 | 40.93 | 41.09 | 40.36 | 40.51 | 1740110 |
| 2011-01-25 | 40.46 | 41.77 | 40.18 | 41.62 | 4133057 |
| 2011-01-26 | 41.63 | 42.18 | 41.63 | 42.06 | 3293280 |
| 2011-01-27 | 41.93 | 42.67 | 41.90 | 42.55 | 2592247 |
| 2011-01-28 | 42.55 | 42.65 | 41.23 | 41.26 | 2522997 |
| 2011-01-31 | 41.40 | 42.03 | 41.32 | 42.02 | 3575034 |
| 2011-02-01 | 42.18 | 42.95 | 41.99 | 42.91 | 2615379 |
| 2011-02-02 | 42.68 | 42.76 | 42.11 | 42.26 | 3752612 |
| 2011-02-03 | 42.51 | 43.00 | 41.38 | 42.56 | 4005701 |
| 2011-02-04 | 43.26 | 44.00 | 42.14 | 42.83 | 2923333 |
| 2011-02-07 | 42.88 | 43.08 | 42.25 | 42.31 | 1667107 |
| 2011-02-08 | 42.37 | 42.87 | 42.16 | 42.66 | 1662635 |
| 2011-02-09 | 42.39 | 43.04 | 42.34 | 42.81 | 1573228 |
| 2011-02-10 | 42.62 | 43.16 | 42.58 | 43.00 | 1450388 |
| 2011-02-11 | 42.70 | 43.17 | 42.59 | 42.92 | 1150732 |
| 2011-02-14 | 42.94 | 43.07 | 42.67 | 42.97 | 929446 |
| 2011-02-15 | 42.66 | 42.87 | 42.36 | 42.48 | 1600948 |
| 2011-02-16 | 42.69 | 43.35 | 42.62 | 43.01 | 1320128 |
| 2011-02-17 | 42.96 | 43.71 | 42.66 | 43.52 | 1638505 |
| 2011-02-18 | 43.53 | 43.86 | 42.99 | 43.13 | 2024375 |
| 2011-02-22 | 42.77 | 43.14 | 42.02 | 42.20 | 2051354 |
| 2011-02-23 | 42.21 | 42.44 | 41.48 | 41.89 | 2656228 |
| 2011-02-24 | 41.79 | 42.01 | 41.06 | 41.53 | 2947772 |
| 2011-02-25 | 41.73 | 42.31 | 41.65 | 41.99 | 2491744 |
| 2011-02-28 | 42.11 | 42.48 | 41.68 | 42.07 | 2360345 |
| 2011-03-01 | 42.28 | 42.55 | 41.83 | 41.85 | 1526291 |
| 2011-03-02 | 41.82 | 42.97 | 41.75 | 42.43 | 2184517 |
| 2011-03-03 | 42.69 | 44.03 | 42.68 | 43.82 | 3508445 |
| 2011-03-04 | 43.08 | 43.91 | 42.92 | 43.82 | 2580947 |
| 2011-03-07 | 43.62 | 43.82 | 42.39 | 43.00 | 2423415 |
| 2011-03-08 | 43.01 | 43.67 | 42.95 | 43.47 | 2047571 |
| 2011-03-09 | 43.30 | 44.20 | 43.30 | 44.12 | 1883327 |
| 2011-03-10 | 43.58 | 43.74 | 42.79 | 42.94 | 2225145 |
| 2011-03-11 | 42.96 | 43.60 | 42.58 | 43.57 | 3122194 |
| 2011-03-14 | 43.31 | 43.58 | 42.67 | 42.96 | 3395719 |
| 2011-03-15 | 40.83 | 42.65 | 40.73 | 42.40 | 2664392 |
| 2011-03-16 | 42.47 | 42.47 | 40.99 | 41.41 | 2261895 |
| 2011-03-17 | 41.98 | 42.14 | 41.29 | 41.72 | 1591951 |
| 2011-03-18 | 42.15 | 42.36 | 41.45 | 41.61 | 2754418 |
| 2011-03-21 | 42.17 | 42.20 | 41.79 | 41.96 | 1956425 |
| 2011-03-22 | 42.05 | 42.47 | 41.88 | 41.89 | 2217367 |
| 2011-03-23 | 41.82 | 41.82 | 41.09 | 41.44 | 2464967 |
| 2011-03-24 | 41.66 | 42.43 | 41.62 | 42.43 | 2044082 |
| 2011-03-25 | 42.49 | 43.17 | 42.36 | 42.60 | 1349175 |
| 2011-03-28 | 42.72 | 42.77 | 42.43 | 42.57 | 1044134 |
| 2011-03-29 | 42.58 | 42.84 | 42.52 | 42.76 | 1146305 |
| 2011-03-30 | 42.93 | 43.61 | 42.67 | 43.52 | 1671789 |
| 2011-03-31 | 43.87 | 44.29 | 43.37 | 44.28 | 3457062 |
| 2011-04-01 | 44.53 | 45.00 | 44.22 | 44.56 | 2877621 |
| 2011-04-04 | 44.78 | 44.88 | 44.36 | 44.44 | 1466646 |
| 2011-04-05 | 44.41 | 44.41 | 43.64 | 43.76 | 3059134 |
| 2011-04-06 | 43.86 | 43.96 | 43.22 | 43.84 | 2473171 |
| 2011-04-07 | 43.71 | 44.15 | 43.25 | 43.35 | 2836271 |
| 2011-04-08 | 43.45 | 43.76 | 42.90 | 43.13 | 1745016 |
| 2011-04-11 | 43.24 | 43.98 | 43.23 | 43.98 | 2814743 |
| 2011-04-12 | 43.74 | 44.79 | 43.63 | 44.65 | 3054499 |
| 2011-04-13 | 44.77 | 44.96 | 43.99 | 44.25 | 2224240 |
| 2011-04-14 | 44.01 | 44.39 | 43.49 | 44.33 | 1946934 |
| 2011-04-15 | 44.41 | 44.81 | 43.93 | 44.48 | 1870486 |
| 2011-04-18 | 43.90 | 43.95 | 42.88 | 43.14 | 1819023 |
| 2011-04-19 | 43.28 | 43.54 | 42.80 | 43.35 | 1660379 |
| 2011-04-20 | 43.92 | 44.02 | 43.69 | 43.88 | 2367139 |
| 2011-04-21 | 44.73 | 45.98 | 44.73 | 45.29 | 2744980 |
| 2011-04-25 | 45.26 | 45.40 | 44.82 | 45.30 | 1492653 |
| 2011-04-26 | 45.59 | 45.97 | 45.23 | 45.50 | 2468087 |
| 2011-04-27 | 45.69 | 46.00 | 45.33 | 45.92 | 2235282 |
| 2011-04-28 | 46.08 | 47.19 | 46.00 | 46.97 | 4131500 |
| 2011-04-29 | 47.03 | 47.03 | 46.45 | 46.83 | 2914255 |
| 2011-05-02 | 47.18 | 47.67 | 46.34 | 46.40 | 3805585 |
| 2011-05-03 | 46.42 | 46.60 | 46.07 | 46.50 | 2722834 |
| 2011-05-04 | 46.59 | 46.72 | 45.47 | 45.92 | 4016946 |
| 2011-05-05 | 47.20 | 47.74 | 46.57 | 47.18 | 4341962 |
| 2011-05-06 | 47.65 | 47.76 | 46.67 | 46.88 | 3510294 |
| 2011-05-09 | 46.96 | 47.32 | 46.80 | 47.17 | 2551743 |
| 2011-05-10 | 47.32 | 47.60 | 46.93 | 47.43 | 1844069 |
| 2011-05-11 | 47.45 | 47.95 | 47.24 | 47.72 | 2702390 |
| 2011-05-12 | 47.53 | 48.17 | 46.85 | 48.05 | 2113289 |
| 2011-05-13 | 48.45 | 49.31 | 48.09 | 48.69 | 3206547 |
| 2011-05-16 | 48.41 | 49.20 | 48.12 | 48.58 | 1957298 |
| 2011-05-17 | 48.33 | 48.47 | 47.92 | 48.13 | 2650021 |
| 2011-05-18 | 48.31 | 49.66 | 48.08 | 49.65 | 2526702 |
| 2011-05-19 | 49.71 | 49.90 | 49.32 | 49.53 | 3211248 |
| 2011-05-20 | 49.39 | 49.65 | 48.83 | 49.14 | 1719052 |
| 2011-05-23 | 48.78 | 48.78 | 47.93 | 48.49 | 1900708 |
| 2011-05-24 | 48.55 | 48.55 | 47.45 | 47.49 | 2676261 |
| 2011-05-25 | 47.49 | 47.82 | 47.28 | 47.48 | 2775326 |
| 2011-05-26 | 47.31 | 48.81 | 46.97 | 48.70 | 3596359 |
| 2011-05-27 | 48.67 | 49.48 | 48.53 | 49.47 | 2560833 |
| 2011-05-31 | 49.82 | 50.00 | 49.36 | 49.89 | 2712575 |
| 2011-06-01 | 49.87 | 50.45 | 49.17 | 49.18 | 3078452 |
| 2011-06-02 | 49.17 | 49.85 | 49.05 | 49.73 | 2059102 |
| 2011-06-03 | 49.14 | 49.82 | 48.95 | 49.61 | 2290077 |
| 2011-06-06 | 48.40 | 49.01 | 47.78 | 47.98 | 3382928 |
| 2011-06-07 | 48.33 | 49.05 | 48.18 | 48.23 | 2643537 |
| 2011-06-08 | 48.14 | 48.54 | 47.83 | 48.24 | 2403537 |
| 2011-06-09 | 48.49 | 50.70 | 48.46 | 50.40 | 4419173 |
| 2011-06-10 | 50.27 | 50.38 | 48.70 | 49.09 | 3207805 |
| 2011-06-13 | 49.14 | 49.60 | 48.82 | 49.26 | 1673941 |
| 2011-06-14 | 49.66 | 50.68 | 49.56 | 50.41 | 2864480 |
| 2011-06-15 | 49.88 | 50.53 | 49.15 | 49.22 | 2887763 |
| 2011-06-16 | 49.34 | 49.54 | 48.52 | 49.04 | 2976590 |
| 2011-06-17 | 49.45 | 49.76 | 48.76 | 48.89 | 2961829 |
| 2011-06-20 | 48.87 | 50.10 | 48.75 | 50.05 | 1952903 |
| 2011-06-21 | 50.57 | 50.83 | 50.13 | 50.51 | 2660474 |
| 2011-06-22 | 50.29 | 50.84 | 49.73 | 49.75 | 2157111 |
| 2011-06-23 | 49.17 | 49.52 | 48.16 | 49.32 | 2760421 |
| 2011-06-24 | 49.41 | 49.48 | 48.42 | 48.42 | 3437137 |
| 2011-06-27 | 48.62 | 49.53 | 48.10 | 49.41 | 1946007 |
| 2011-06-28 | 49.55 | 51.16 | 49.47 | 51.14 | 3285781 |
| 2011-06-29 | 51.27 | 51.55 | 50.71 | 51.27 | 3628403 |
| 2011-06-30 | 51.40 | 51.81 | 51.17 | 51.43 | 3164809 |
| 2011-07-01 | 51.49 | 52.21 | 51.33 | 52.20 | 2533168 |
| 2011-07-05 | 52.24 | 52.29 | 51.59 | 52.09 | 1889070 |
| 2011-07-06 | 51.85 | 52.13 | 51.58 | 52.04 | 2382271 |
| 2011-07-07 | 52.47 | 52.50 | 51.21 | 51.86 | 2081640 |
| 2011-07-08 | 51.31 | 51.89 | 50.94 | 51.85 | 1617243 |
| 2011-07-11 | 51.12 | 51.17 | 50.02 | 50.15 | 2584158 |
| 2011-07-12 | 50.12 | 50.96 | 50.10 | 50.35 | 1758049 |
| 2011-07-13 | 50.72 | 51.79 | 50.60 | 51.12 | 2184177 |
| 2011-07-14 | 51.12 | 52.50 | 51.08 | 52.06 | 3922530 |
| 2011-07-15 | 52.17 | 52.77 | 51.35 | 51.66 | 3368791 |
| 2011-07-18 | 51.61 | 52.18 | 50.61 | 51.61 | 2827064 |
| 2011-07-19 | 51.83 | 51.83 | 50.85 | 51.53 | 2707003 |
| 2011-07-20 | 51.84 | 52.43 | 51.30 | 51.90 | 2333878 |
| 2011-07-21 | 52.36 | 52.95 | 52.11 | 52.55 | 2068117 |
| 2011-07-22 | 52.47 | 52.72 | 52.16 | 52.62 | 1555045 |
| 2011-07-25 | 52.46 | 52.90 | 51.95 | 52.01 | 1421794 |
| 2011-07-26 | 51.84 | 52.27 | 51.45 | 51.56 | 1976787 |
| 2011-07-27 | 51.19 | 51.36 | 49.86 | 50.01 | 3518917 |
| 2011-07-28 | 50.15 | 51.37 | 49.99 | 50.21 | 1768413 |
| 2011-07-29 | 49.69 | 50.28 | 48.28 | 49.77 | 3400039 |
| 2011-08-01 | 50.30 | 50.39 | 46.68 | 47.63 | 7017707 |
| 2011-08-02 | 47.39 | 47.98 | 45.79 | 46.01 | 7251419 |
| 2011-08-03 | 46.02 | 46.65 | 44.41 | 46.55 | 4881564 |
| 2011-08-04 | 46.35 | 47.12 | 45.26 | 45.50 | 6295949 |
| 2011-08-05 | 45.64 | 46.30 | 44.29 | 45.19 | 5533970 |
| 2011-08-08 | 43.77 | 43.94 | 40.24 | 40.25 | 6784281 |
| 2011-08-09 | 40.84 | 43.47 | 40.50 | 43.47 | 6228111 |
| 2011-08-10 | 42.30 | 43.02 | 40.82 | 40.98 | 5607707 |
| 2011-08-11 | 40.56 | 43.33 | 40.40 | 42.83 | 5286704 |
| 2011-08-12 | 43.49 | 44.31 | 42.89 | 43.79 | 3074176 |
| 2011-08-15 | 44.04 | 45.31 | 43.59 | 44.76 | 3478689 |
| 2011-08-16 | 44.33 | 44.64 | 43.70 | 44.14 | 2958476 |
| 2011-08-17 | 44.52 | 44.91 | 43.62 | 44.12 | 1731294 |
| 2011-08-18 | 42.77 | 43.11 | 41.87 | 42.37 | 6448432 |
| 2011-08-19 | 41.42 | 42.90 | 41.33 | 41.65 | 5334543 |
| 2011-08-22 | 42.64 | 42.72 | 41.81 | 42.03 | 2652828 |
| 2011-08-23 | 42.13 | 43.88 | 41.52 | 43.83 | 2967569 |
| 2011-08-24 | 43.57 | 44.88 | 43.24 | 44.86 | 3090476 |
| 2011-08-25 | 44.89 | 45.34 | 43.97 | 44.29 | 3050078 |
| 2011-08-26 | 44.00 | 45.00 | 42.73 | 44.86 | 3388321 |
| 2011-08-29 | 45.50 | 46.08 | 44.95 | 46.08 | 1539635 |
| 2011-08-30 | 45.77 | 46.97 | 45.64 | 46.70 | 2522947 |
| 2011-08-31 | 46.93 | 48.16 | 46.24 | 46.74 | 3248726 |
| 2011-09-01 | 46.80 | 47.82 | 46.07 | 46.17 | 2364216 |
| 2011-09-02 | 45.19 | 45.92 | 44.77 | 44.84 | 1668087 |
| 2011-09-06 | 43.31 | 44.72 | 43.09 | 44.41 | 2265329 |
| 2011-09-07 | 45.28 | 46.45 | 44.86 | 46.31 | 1976910 |
| 2011-09-08 | 45.60 | 46.78 | 45.13 | 45.20 | 2816430 |
| 2011-09-09 | 44.69 | 44.83 | 42.71 | 42.88 | 4529308 |
| 2011-09-12 | 42.25 | 43.74 | 42.23 | 43.68 | 4157893 |
| 2011-09-13 | 43.94 | 45.40 | 43.84 | 45.09 | 4591821 |
| 2011-09-14 | 45.06 | 46.54 | 44.27 | 45.83 | 3790022 |
| 2011-09-15 | 46.43 | 46.74 | 45.34 | 46.59 | 2971075 |
| 2011-09-16 | 46.68 | 46.97 | 45.56 | 46.40 | 3058205 |
| 2011-09-19 | 45.51 | 46.25 | 45.29 | 46.02 | 2809013 |
| 2011-09-20 | 45.97 | 46.99 | 45.19 | 45.63 | 2791683 |
| 2011-09-21 | 45.57 | 45.95 | 43.60 | 43.62 | 2878167 |
| 2011-09-22 | 42.53 | 43.06 | 41.45 | 41.96 | 4568859 |
| 2011-09-23 | 41.70 | 42.68 | 41.23 | 42.26 | 3353409 |
| 2011-09-26 | 42.73 | 43.34 | 41.63 | 43.28 | 2397320 |
| 2011-09-27 | 43.74 | 45.00 | 43.46 | 44.23 | 3046328 |
| 2011-09-28 | 44.25 | 44.26 | 42.19 | 42.24 | 2482057 |
| 2011-09-29 | 43.18 | 43.44 | 41.38 | 42.52 | 2709003 |
| 2011-09-30 | 41.99 | 43.14 | 41.71 | 41.94 | 3278780 |
| 2011-10-03 | 41.38 | 42.12 | 39.59 | 39.98 | 4480989 |
| 2011-10-04 | 39.17 | 40.79 | 38.79 | 40.64 | 4442703 |
| 2011-10-05 | 40.80 | 41.71 | 40.28 | 41.60 | 2919440 |
| 2011-10-06 | 41.72 | 42.45 | 41.24 | 42.43 | 2636634 |
| 2011-10-07 | 42.80 | 42.81 | 41.52 | 41.98 | 2800939 |
| 2011-10-10 | 42.86 | 43.70 | 42.76 | 43.43 | 1690710 |
| 2011-10-11 | 43.22 | 43.72 | 42.92 | 43.62 | 1637501 |
| 2011-10-12 | 44.01 | 45.27 | 43.90 | 44.45 | 2631046 |
| 2011-10-13 | 43.97 | 44.36 | 42.79 | 43.30 | 2773668 |
| 2011-10-14 | 44.12 | 44.77 | 43.96 | 44.70 | 2071679 |
| 2011-10-17 | 44.33 | 44.58 | 43.74 | 43.84 | 1688406 |
| 2011-10-18 | 43.33 | 43.94 | 41.39 | 43.43 | 3792292 |
| 2011-10-19 | 43.49 | 44.10 | 43.00 | 43.19 | 2422234 |
| 2011-10-20 | 43.48 | 44.31 | 42.88 | 44.20 | 2304586 |
| 2011-10-21 | 44.62 | 45.16 | 44.10 | 44.70 | 3087216 |
| 2011-10-24 | 47.00 | 47.54 | 44.08 | 45.34 | 9314453 |
| 2011-10-25 | 44.83 | 45.82 | 44.35 | 44.92 | 4262252 |
| 2011-10-26 | 45.67 | 45.83 | 44.71 | 45.27 | 5098145 |
| 2011-10-27 | 47.16 | 47.62 | 45.88 | 46.77 | 3920893 |
| 2011-10-28 | 46.77 | 47.15 | 45.86 | 46.63 | 4197546 |
| 2011-10-31 | 46.35 | 46.62 | 44.24 | 44.34 | 4893463 |
| 2011-11-01 | 42.90 | 43.64 | 42.37 | 43.18 | 4107532 |
| 2011-11-02 | 44.16 | 44.16 | 42.33 | 42.66 | 4035726 |
| 2011-11-03 | 43.33 | 43.35 | 41.49 | 42.78 | 4809299 |
| 2011-11-04 | 42.38 | 43.09 | 41.82 | 42.99 | 2417645 |
| 2011-11-07 | 42.61 | 43.15 | 41.87 | 42.64 | 2323510 |
| 2011-11-08 | 42.77 | 43.70 | 42.42 | 43.51 | 3002868 |
| 2011-11-09 | 42.69 | 42.90 | 41.97 | 42.47 | 4231318 |
| 2011-11-10 | 43.13 | 43.29 | 42.29 | 43.19 | 3685235 |
| 2011-11-11 | 43.57 | 44.56 | 43.57 | 43.77 | 1946299 |
| 2011-11-14 | 43.47 | 43.90 | 43.38 | 43.74 | 1934192 |
| 2011-11-15 | 43.54 | 44.43 | 43.34 | 44.24 | 2622697 |
| 2011-11-16 | 43.70 | 44.00 | 42.60 | 42.75 | 5573055 |
| 2011-11-17 | 42.94 | 43.47 | 42.05 | 42.51 | 18379867 |
| 2011-11-18 | 42.68 | 42.77 | 41.98 | 42.09 | 4700893 |
| 2011-11-21 | 42.02 | 42.58 | 41.22 | 42.32 | 4242002 |
| 2011-11-22 | 42.36 | 42.50 | 41.50 | 41.98 | 2880109 |
| 2011-11-23 | 41.37 | 41.49 | 40.78 | 40.78 | 2759815 |
| 2011-11-25 | 40.56 | 41.39 | 40.56 | 40.92 | 1272082 |
| 2011-11-28 | 42.15 | 42.30 | 41.50 | 41.86 | 2211402 |
| 2011-11-29 | 41.92 | 42.52 | 41.89 | 42.06 | 2212580 |
| 2011-11-30 | 42.89 | 44.26 | 42.76 | 44.23 | 3801513 |
| 2011-12-01 | 43.81 | 44.43 | 43.53 | 43.59 | 2815115 |
| 2011-12-02 | 44.00 | 44.03 | 42.65 | 43.07 | 2818142 |
| 2011-12-05 | 43.95 | 44.47 | 43.29 | 43.49 | 2306023 |
| 2011-12-06 | 43.67 | 43.67 | 42.97 | 43.17 | 1983939 |
| 2011-12-07 | 42.70 | 43.46 | 42.44 | 43.20 | 3117428 |
| 2011-12-08 | 42.99 | 43.04 | 42.24 | 42.32 | 2851061 |
| 2011-12-09 | 42.58 | 43.25 | 42.38 | 42.61 | 4806527 |
| 2011-12-12 | 42.37 | 42.48 | 41.85 | 42.34 | 2264212 |
| 2011-12-13 | 42.60 | 43.07 | 42.55 | 42.78 | 3954360 |
| 2011-12-14 | 42.54 | 42.84 | 42.41 | 42.57 | 3463065 |
| 2011-12-15 | 43.04 | 43.94 | 42.63 | 42.74 | 2078742 |
| 2011-12-16 | 43.04 | 43.49 | 42.18 | 42.38 | 4649151 |
| 2011-12-19 | 42.48 | 42.72 | 40.85 | 40.85 | 2893229 |
| 2011-12-20 | 41.55 | 42.49 | 41.55 | 42.17 | 2876430 |
| 2011-12-21 | 42.32 | 42.60 | 41.49 | 42.21 | 2348257 |
| 2011-12-22 | 42.42 | 43.16 | 42.31 | 43.08 | 1726857 |
| 2011-12-23 | 43.29 | 43.35 | 43.08 | 43.13 | 1541188 |
| 2011-12-27 | 43.15 | 43.64 | 43.15 | 43.53 | 1751647 |
| 2011-12-28 | 43.47 | 43.58 | 42.15 | 42.21 | 2201281 |
| 2011-12-29 | 42.19 | 42.57 | 42.17 | 42.29 | 1309421 |
| 2011-12-30 | 42.36 | 42.36 | 41.99 | 42.00 | 942142 |
| 2012-01-03 | 42.82 | 43.48 | 42.82 | 43.23 | 2292605 |
| 2012-01-04 | 43.02 | 43.43 | 42.72 | 43.21 | 1773641 |
| 2012-01-05 | 43.15 | 43.39 | 42.76 | 43.21 | 2206185 |
| 2012-01-06 | 43.19 | 44.34 | 43.12 | 43.61 | 2436547 |
| 2012-01-09 | 43.74 | 43.91 | 43.20 | 43.78 | 2296017 |
| 2012-01-10 | 44.14 | 45.70 | 43.84 | 45.67 | 6217805 |
| 2012-01-11 | 45.55 | 45.95 | 45.28 | 45.76 | 2211690 |
| 2012-01-12 | 45.64 | 45.85 | 45.04 | 45.38 | 2322282 |
| 2012-01-13 | 44.92 | 45.62 | 44.51 | 45.61 | 3706742 |
| 2012-01-17 | 45.82 | 47.50 | 45.82 | 46.67 | 5119209 |
| 2012-01-18 | 46.58 | 47.09 | 46.23 | 46.94 | 3315540 |
| 2012-01-19 | 46.73 | 46.87 | 46.01 | 46.28 | 4246134 |
| 2012-01-20 | 46.42 | 46.54 | 45.76 | 46.14 | 2295995 |
| 2012-01-23 | 46.09 | 46.77 | 45.75 | 45.88 | 2013282 |
| 2012-01-24 | 45.59 | 45.90 | 45.02 | 45.39 | 3048583 |
| 2012-01-25 | 44.70 | 45.91 | 43.86 | 45.77 | 3622793 |
| 2012-01-26 | 46.13 | 46.13 | 43.99 | 44.10 | 3822987 |
| 2012-01-27 | 43.99 | 45.57 | 43.93 | 45.18 | 2992582 |
| 2012-01-30 | 44.90 | 44.95 | 44.20 | 44.50 | 3504869 |
| 2012-01-31 | 44.75 | 45.78 | 44.73 | 44.83 | 4804050 |
| 2012-02-01 | 45.00 | 46.03 | 44.90 | 45.68 | 5784823 |
| 2012-02-02 | 42.34 | 44.46 | 41.14 | 44.13 | 16707936 |
| 2012-02-03 | 44.07 | 44.07 | 43.26 | 43.55 | 7466809 |
| 2012-02-06 | 43.18 | 43.25 | 42.37 | 42.92 | 4718778 |
| 2012-02-07 | 42.90 | 43.35 | 42.76 | 43.24 | 5521269 |
| 2012-02-08 | 43.31 | 43.73 | 43.11 | 43.35 | 4820174 |
| 2012-02-09 | 43.32 | 43.90 | 43.10 | 43.54 | 3074711 |
| 2012-02-10 | 43.23 | 43.72 | 43.08 | 43.54 | 2254539 |
| 2012-02-13 | 43.54 | 43.74 | 42.87 | 43.18 | 3951363 |
| 2012-02-14 | 43.11 | 44.00 | 43.11 | 43.99 | 2431919 |
| 2012-02-15 | 44.25 | 44.79 | 44.00 | 44.13 | 4030374 |
| 2012-02-16 | 44.15 | 44.71 | 44.07 | 44.70 | 2203604 |
| 2012-02-17 | 45.11 | 45.32 | 44.78 | 44.93 | 3087009 |
| 2012-02-21 | 45.18 | 46.03 | 45.10 | 45.37 | 3552688 |
| 2012-02-22 | 45.20 | 45.60 | 44.93 | 45.14 | 3225550 |
| 2012-02-23 | 44.99 | 45.16 | 44.56 | 44.83 | 2330868 |
| 2012-02-24 | 44.80 | 45.38 | 44.80 | 45.09 | 2585805 |
| 2012-02-27 | 44.86 | 45.32 | 44.63 | 44.64 | 3229608 |
| 2012-02-28 | 44.70 | 44.70 | 44.17 | 44.34 | 3139374 |
| 2012-02-29 | 44.30 | 44.52 | 43.87 | 44.11 | 2182866 |
| 2012-03-01 | 44.23 | 44.67 | 43.90 | 44.54 | 2227713 |
| 2012-03-02 | 44.27 | 44.66 | 43.88 | 44.20 | 1781500 |
| 2012-03-05 | 43.87 | 44.90 | 43.87 | 44.45 | 2896318 |
| 2012-03-06 | 43.66 | 44.18 | 43.06 | 43.28 | 3005268 |
| 2012-03-07 | 43.32 | 43.75 | 43.21 | 43.58 | 2642066 |
| 2012-03-08 | 43.56 | 44.31 | 43.55 | 44.12 | 2893670 |
| 2012-03-09 | 44.73 | 45.27 | 44.42 | 45.18 | 3707453 |
| 2012-03-12 | 45.04 | 45.17 | 44.74 | 44.78 | 3122973 |
| 2012-03-13 | 44.82 | 46.10 | 44.79 | 46.04 | 4579564 |
| 2012-03-14 | 45.94 | 46.85 | 45.83 | 46.70 | 4879423 |
| 2012-03-15 | 46.76 | 47.05 | 46.43 | 46.81 | 3180020 |
| 2012-03-16 | 47.13 | 47.22 | 46.76 | 46.82 | 2838087 |
| 2012-03-19 | 46.89 | 47.45 | 46.80 | 47.12 | 3192149 |
| 2012-03-20 | 46.84 | 46.99 | 46.36 | 46.48 | 1908068 |
| 2012-03-21 | 46.37 | 46.46 | 45.98 | 46.12 | 2188898 |
| 2012-03-22 | 45.74 | 45.86 | 45.39 | 45.56 | 2781586 |
| 2012-03-23 | 45.41 | 45.97 | 45.39 | 45.84 | 2449949 |
| 2012-03-26 | 46.18 | 46.99 | 46.13 | 46.97 | 2951514 |
| 2012-03-27 | 47.11 | 47.29 | 46.49 | 47.16 | 3362852 |
| 2012-03-28 | 47.20 | 47.80 | 46.49 | 47.07 | 3337266 |
| 2012-03-29 | 46.72 | 49.31 | 46.51 | 48.97 | 7391738 |
| 2012-03-30 | 49.25 | 49.89 | 48.75 | 49.25 | 4383084 |
| 2012-04-02 | 49.02 | 49.61 | 48.83 | 49.43 | 3132106 |
| 2012-04-03 | 49.23 | 49.63 | 48.77 | 48.94 | 2729556 |
| 2012-04-04 | 48.60 | 49.00 | 48.35 | 48.80 | 3300259 |
| 2012-04-05 | 48.61 | 49.11 | 48.44 | 48.99 | 1624249 |
| 2012-04-09 | 48.19 | 48.19 | 47.75 | 47.91 | 1849885 |
| 2012-04-10 | 47.79 | 48.00 | 47.17 | 47.39 | 3072214 |
| 2012-04-11 | 47.82 | 48.10 | 47.47 | 47.58 | 2810426 |
| 2012-04-12 | 47.55 | 48.42 | 47.54 | 48.42 | 2482478 |
| 2012-04-13 | 48.18 | 48.60 | 47.99 | 48.31 | 2792069 |
| 2012-04-16 | 48.43 | 48.43 | 47.45 | 47.68 | 2671808 |
| 2012-04-17 | 48.21 | 48.34 | 47.77 | 48.22 | 3342729 |
| 2012-04-18 | 47.98 | 48.40 | 47.58 | 48.21 | 1983691 |
| 2012-04-19 | 48.23 | 48.63 | 47.80 | 48.01 | 3714633 |
| 2012-04-20 | 48.15 | 48.48 | 47.88 | 48.02 | 3867315 |
| 2012-04-23 | 47.58 | 48.17 | 47.46 | 48.08 | 1840794 |
| 2012-04-24 | 48.05 | 48.17 | 47.71 | 48.10 | 1482996 |
| 2012-04-25 | 48.47 | 48.92 | 47.98 | 48.21 | 1822908 |
| 2012-04-26 | 46.79 | 47.77 | 46.46 | 47.56 | 3932897 |
| 2012-04-27 | 47.59 | 47.66 | 46.84 | 46.87 | 5639517 |
| 2012-04-30 | 46.48 | 46.63 | 45.72 | 46.23 | 4988845 |
| 2012-05-01 | 46.14 | 46.93 | 46.14 | 46.61 | 2243458 |
| 2012-05-02 | 46.43 | 46.88 | 46.37 | 46.55 | 2638252 |
| 2012-05-03 | 46.41 | 46.58 | 45.28 | 46.07 | 4702209 |
| 2012-05-04 | 45.99 | 46.36 | 45.15 | 45.26 | 3523854 |
| 2012-05-07 | 45.31 | 45.81 | 45.10 | 45.59 | 2042183 |
| 2012-05-08 | 45.40 | 45.86 | 45.11 | 45.74 | 2765485 |
| 2012-05-09 | 45.15 | 45.67 | 44.96 | 44.99 | 3219888 |
| 2012-05-10 | 45.21 | 45.38 | 44.79 | 44.91 | 2552358 |
| 2012-05-11 | 45.34 | 45.51 | 44.76 | 45.11 | 1724000 |
| 2012-05-14 | 44.56 | 45.16 | 44.37 | 44.74 | 2027513 |
| 2012-05-15 | 44.63 | 44.75 | 44.01 | 44.13 | 1456966 |
| 2012-05-16 | 44.17 | 44.53 | 43.97 | 43.97 | 1583492 |
| 2012-05-17 | 43.96 | 44.23 | 43.42 | 43.43 | 1607498 |
| 2012-05-18 | 43.52 | 43.77 | 42.79 | 42.91 | 2289306 |
| 2012-05-21 | 42.91 | 43.98 | 42.90 | 43.89 | 1892469 |
| 2012-05-22 | 44.07 | 44.30 | 43.31 | 43.55 | 1875722 |
| 2012-05-23 | 43.33 | 43.57 | 42.70 | 43.24 | 2337684 |
| 2012-05-24 | 43.54 | 44.30 | 43.31 | 44.09 | 1979531 |
| 2012-05-25 | 44.28 | 44.89 | 43.95 | 44.50 | 1513280 |
| 2012-05-29 | 44.75 | 45.32 | 44.51 | 45.28 | 2642619 |
| 2012-05-30 | 44.82 | 45.20 | 44.13 | 44.20 | 1738338 |
| 2012-05-31 | 44.16 | 44.27 | 43.42 | 43.91 | 1894698 |
| 2012-06-01 | 43.32 | 43.65 | 42.57 | 42.58 | 3806767 |
| 2012-06-04 | 42.73 | 42.92 | 42.20 | 42.65 | 3122246 |
| 2012-06-05 | 42.55 | 43.49 | 42.44 | 43.37 | 1960732 |
| 2012-06-06 | 43.69 | 44.21 | 43.46 | 44.21 | 1605793 |
| 2012-06-07 | 43.65 | 44.54 | 43.62 | 44.09 | 2824924 |
| 2012-06-08 | 43.80 | 44.99 | 43.80 | 44.87 | 1658630 |
| 2012-06-11 | 44.96 | 45.25 | 44.38 | 44.41 | 2428593 |
| 2012-06-12 | 44.69 | 44.91 | 44.11 | 44.88 | 1753570 |
| 2012-06-13 | 44.86 | 44.89 | 44.38 | 44.68 | 2329710 |
| 2012-06-14 | 44.68 | 45.28 | 44.42 | 45.12 | 2055857 |
| 2012-06-15 | 45.17 | 45.32 | 44.87 | 45.29 | 3028221 |
| 2012-06-18 | 45.17 | 45.20 | 44.65 | 45.08 | 2033134 |
| 2012-06-19 | 45.40 | 45.72 | 45.25 | 45.64 | 1575409 |
| 2012-06-20 | 45.52 | 45.80 | 44.93 | 45.19 | 1457116 |
| 2012-06-21 | 45.19 | 45.36 | 44.07 | 44.11 | 1778258 |
| 2012-06-22 | 44.14 | 45.26 | 44.00 | 45.15 | 2874357 |
| 2012-06-25 | 44.67 | 44.90 | 44.48 | 44.71 | 3087957 |
| 2012-06-26 | 44.71 | 45.55 | 44.38 | 45.30 | 3067270 |
| 2012-06-27 | 45.36 | 46.42 | 45.33 | 45.40 | 2849546 |
| 2012-06-28 | 45.22 | 46.13 | 42.14 | 44.18 | 10253666 |
| 2012-06-29 | 44.84 | 45.02 | 43.71 | 44.00 | 5829980 |
| 2012-07-02 | 44.30 | 44.48 | 42.79 | 42.98 | 4708709 |
| 2012-07-03 | 43.04 | 43.51 | 42.57 | 42.75 | 1516203 |
| 2012-07-05 | 42.70 | 43.01 | 42.62 | 42.73 | 2539711 |
| 2012-07-06 | 42.55 | 42.63 | 42.20 | 42.54 | 1821822 |
| 2012-07-09 | 43.01 | 43.94 | 42.56 | 42.98 | 3086849 |
| 2012-07-10 | 43.15 | 43.25 | 42.69 | 42.89 | 2308731 |
| 2012-07-11 | 42.76 | 43.15 | 42.73 | 43.06 | 1370430 |
| 2012-07-12 | 42.98 | 43.24 | 42.34 | 42.44 | 2641644 |
| 2012-07-13 | 42.48 | 43.70 | 42.48 | 43.63 | 1682955 |
| 2012-07-16 | 43.61 | 43.65 | 42.90 | 43.23 | 1407077 |
| 2012-07-17 | 43.33 | 43.46 | 42.74 | 42.97 | 3077172 |
| 2012-07-18 | 42.86 | 43.46 | 42.66 | 43.03 | 1970533 |
| 2012-07-19 | 43.51 | 43.61 | 42.24 | 42.38 | 3323369 |
| 2012-07-20 | 42.23 | 42.53 | 41.59 | 41.68 | 3188209 |
| 2012-07-23 | 41.23 | 41.47 | 40.68 | 41.14 | 3471190 |
| 2012-07-24 | 41.20 | 41.58 | 40.86 | 41.22 | 4535244 |
| 2012-07-25 | 40.04 | 40.21 | 39.31 | 39.95 | 7384055 |
| 2012-07-26 | 40.54 | 40.56 | 39.57 | 39.66 | 3785964 |
| 2012-07-27 | 39.27 | 41.50 | 39.01 | 41.39 | 5118445 |
| 2012-07-30 | 41.39 | 41.59 | 40.93 | 41.37 | 2417237 |
| 2012-07-31 | 41.40 | 41.49 | 40.24 | 40.28 | 4465653 |
| 2012-08-01 | 40.53 | 41.08 | 40.00 | 40.24 | 3840509 |
| 2012-08-02 | 41.99 | 43.00 | 40.96 | 41.86 | 5421348 |
| 2012-08-03 | 41.92 | 42.70 | 41.75 | 42.08 | 2993467 |
| 2012-08-06 | 42.25 | 42.38 | 41.88 | 42.15 | 3854725 |
| 2012-08-07 | 42.25 | 43.58 | 42.24 | 43.49 | 3532008 |
| 2012-08-08 | 42.93 | 43.95 | 42.89 | 43.87 | 3165559 |
| 2012-08-09 | 43.86 | 44.26 | 43.25 | 43.88 | 2442451 |
| 2012-08-10 | 43.50 | 43.85 | 43.28 | 43.82 | 1579248 |
| 2012-08-13 | 43.65 | 43.77 | 43.36 | 43.47 | 1842133 |
| 2012-08-14 | 43.65 | 43.75 | 43.52 | 43.64 | 1620417 |
| 2012-08-15 | 43.60 | 43.99 | 43.39 | 43.86 | 1843413 |
| 2012-08-16 | 43.83 | 44.52 | 43.78 | 44.49 | 2148943 |
| 2012-08-17 | 44.53 | 44.59 | 44.11 | 44.30 | 1570712 |
| 2012-08-20 | 44.36 | 45.00 | 44.08 | 44.51 | 1581145 |
| 2012-08-21 | 44.48 | 44.75 | 44.37 | 44.43 | 1601477 |
| 2012-08-22 | 44.46 | 44.78 | 44.27 | 44.68 | 1276467 |
| 2012-08-23 | 44.52 | 44.66 | 44.08 | 44.16 | 1969610 |
| 2012-08-24 | 44.10 | 44.57 | 43.90 | 44.50 | 1870587 |
| 2012-08-27 | 44.59 | 44.94 | 44.39 | 44.75 | 1513837 |
| 2012-08-28 | 44.57 | 44.85 | 44.47 | 44.72 | 1914843 |
| 2012-08-29 | 44.83 | 45.28 | 44.77 | 44.87 | 1801914 |
| 2012-08-30 | 45.11 | 45.89 | 44.97 | 45.68 | 2694770 |
| 2012-08-31 | 45.85 | 46.22 | 45.68 | 45.77 | 1995664 |
| 2012-09-04 | 45.74 | 45.96 | 45.16 | 45.50 | 1585459 |
| 2012-09-05 | 45.56 | 45.85 | 45.36 | 45.49 | 1385965 |
| 2012-09-06 | 45.69 | 46.20 | 45.69 | 45.99 | 1777173 |
| 2012-09-07 | 46.03 | 46.37 | 46.00 | 46.13 | 1695954 |
| 2012-09-10 | 46.31 | 46.54 | 45.87 | 45.99 | 1638168 |
| 2012-09-11 | 46.12 | 46.87 | 45.91 | 46.55 | 2225102 |
| 2012-09-12 | 46.54 | 46.73 | 46.11 | 46.13 | 1941698 |
| 2012-09-13 | 46.06 | 47.35 | 45.80 | 47.30 | 2849364 |
| 2012-09-14 | 47.23 | 47.92 | 47.13 | 47.80 | 4171419 |
| 2012-09-17 | 47.66 | 47.87 | 47.16 | 47.18 | 2529023 |
| 2012-09-18 | 47.18 | 47.62 | 47.09 | 47.45 | 1561847 |
| 2012-09-19 | 47.45 | 47.53 | 47.15 | 47.15 | 1569663 |
| 2012-09-20 | 47.02 | 47.11 | 46.62 | 46.94 | 1936201 |
| 2012-09-21 | 47.16 | 47.27 | 46.88 | 47.10 | 2269859 |
| 2012-09-24 | 47.00 | 47.50 | 46.90 | 47.17 | 1830784 |
| 2012-09-25 | 47.22 | 47.52 | 46.83 | 46.85 | 2641722 |
| 2012-09-26 | 46.96 | 47.21 | 46.50 | 46.73 | 1755168 |
| 2012-09-27 | 46.97 | 47.08 | 46.73 | 47.02 | 1519036 |
| 2012-09-28 | 46.86 | 47.38 | 46.67 | 47.17 | 2210396 |
| 2012-10-01 | 47.35 | 48.46 | 47.29 | 48.09 | 2683850 |
| 2012-10-02 | 48.12 | 48.95 | 48.11 | 48.63 | 3658377 |
| 2012-10-03 | 48.75 | 49.00 | 48.63 | 48.86 | 1693047 |
| 2012-10-04 | 49.17 | 49.78 | 49.01 | 49.18 | 2779369 |
| 2012-10-05 | 49.33 | 49.40 | 48.72 | 48.85 | 2333770 |
| 2012-10-08 | 48.88 | 49.28 | 48.83 | 48.95 | 1414505 |
| 2012-10-09 | 48.87 | 49.25 | 48.80 | 49.18 | 1835844 |
| 2012-10-10 | 49.07 | 49.20 | 48.68 | 48.77 | 2477910 |
| 2012-10-11 | 49.05 | 50.42 | 49.02 | 50.14 | 2620479 |
| 2012-10-12 | 50.18 | 50.49 | 49.65 | 49.71 | 2242396 |
| 2012-10-15 | 49.75 | 50.07 | 49.56 | 49.98 | 1842699 |
| 2012-10-16 | 49.28 | 50.41 | 49.25 | 50.34 | 3395574 |
| 2012-10-17 | 50.38 | 50.60 | 49.51 | 49.69 | 2481481 |
| 2012-10-18 | 49.57 | 50.43 | 49.40 | 50.14 | 2301995 |
| 2012-10-19 | 50.05 | 50.05 | 49.35 | 49.66 | 1418231 |
| 2012-10-22 | 49.34 | 50.38 | 49.28 | 50.33 | 2167863 |
| 2012-10-23 | 49.79 | 50.00 | 49.00 | 49.84 | 1626077 |
| 2012-10-24 | 50.07 | 50.29 | 49.97 | 50.14 | 1594543 |
| 2012-10-25 | 50.41 | 50.67 | 49.99 | 50.37 | 2097954 |
| 2012-10-26 | 50.35 | 50.40 | 49.37 | 49.70 | 1804995 |
| 2012-10-31 | 49.70 | 51.00 | 49.56 | 51.00 | 3834268 |
| 2012-11-01 | 51.55 | 53.31 | 51.55 | 53.27 | 4255339 |
| 2012-11-02 | 53.71 | 53.75 | 52.91 | 53.09 | 2928928 |
| 2012-11-05 | 53.10 | 53.55 | 52.64 | 53.30 | 2344970 |
| 2012-11-06 | 52.94 | 53.49 | 52.05 | 53.31 | 2513682 |
| 2012-11-07 | 52.62 | 53.23 | 51.97 | 52.96 | 4171866 |
| 2012-11-08 | 52.99 | 53.42 | 51.97 | 52.24 | 2447779 |
| 2012-11-09 | 52.74 | 52.94 | 51.62 | 51.65 | 3046688 |
| 2012-11-12 | 51.83 | 51.96 | 50.94 | 51.08 | 3039874 |
| 2012-11-13 | 50.69 | 51.77 | 50.69 | 51.05 | 2083342 |
| 2012-11-14 | 51.13 | 51.26 | 49.44 | 49.63 | 2691590 |
| 2012-11-15 | 49.72 | 50.94 | 49.46 | 50.87 | 4742659 |
| 2012-11-16 | 50.85 | 50.85 | 49.34 | 50.47 | 6316195 |
| 2012-11-19 | 50.83 | 51.92 | 50.71 | 51.90 | 3004544 |
| 2012-11-20 | 51.73 | 51.89 | 51.24 | 51.85 | 1887146 |
| 2012-11-21 | 51.83 | 52.29 | 51.63 | 52.01 | 1188530 |
| 2012-11-23 | 52.06 | 52.78 | 52.06 | 52.76 | 450791 |
| 2012-11-26 | 52.35 | 52.81 | 51.70 | 52.24 | 1027623 |
| 2012-11-27 | 52.19 | 52.71 | 52.17 | 52.42 | 1808178 |
| 2012-11-28 | 52.07 | 52.16 | 51.70 | 51.97 | 1843743 |
| 2012-11-29 | 52.24 | 52.89 | 51.72 | 52.08 | 2076645 |
| 2012-11-30 | 52.19 | 52.46 | 51.76 | 52.27 | 3188693 |
| 2012-12-03 | 52.42 | 52.58 | 51.93 | 52.09 | 1360369 |
| 2012-12-04 | 52.19 | 52.51 | 51.65 | 51.66 | 2124088 |
| 2012-12-05 | 51.83 | 52.19 | 51.34 | 51.92 | 2407707 |
| 2012-12-06 | 51.95 | 52.54 | 51.86 | 52.50 | 1672529 |
| 2012-12-07 | 52.69 | 53.03 | 52.55 | 52.90 | 1218017 |
| 2012-12-10 | 52.37 | 53.11 | 52.09 | 52.93 | 2044912 |
| 2012-12-11 | 52.93 | 53.25 | 52.62 | 53.11 | 1727381 |
| 2012-12-12 | 53.25 | 54.31 | 53.19 | 53.96 | 2736403 |
| 2012-12-13 | 54.01 | 54.28 | 53.45 | 53.70 | 1443431 |
| 2012-12-14 | 53.43 | 53.58 | 52.88 | 53.02 | 1766360 |
| 2012-12-17 | 53.24 | 53.92 | 53.05 | 53.76 | 1267177 |
| 2012-12-18 | 53.84 | 54.53 | 53.53 | 54.49 | 3417125 |
| 2012-12-19 | 54.43 | 54.52 | 53.66 | 53.67 | 1194517 |
| 2012-12-20 | 53.78 | 54.18 | 53.64 | 54.17 | 1456022 |
| 2012-12-21 | 53.78 | 53.92 | 53.39 | 53.79 | 2129104 |
| 2012-12-24 | 53.55 | 53.98 | 53.34 | 53.79 | 515858 |
| 2012-12-26 | 53.79 | 54.31 | 53.44 | 53.60 | 1123361 |
| 2012-12-27 | 53.54 | 53.78 | 53.07 | 53.66 | 1690967 |
| 2012-12-28 | 53.30 | 53.59 | 52.83 | 52.85 | 997562 |
| 2012-12-31 | 52.84 | 53.50 | 52.53 | 53.46 | 1717023 |
| 2013-01-02 | 54.10 | 55.24 | 53.91 | 55.16 | 3763008 |
| 2013-01-03 | 54.99 | 55.00 | 54.22 | 54.35 | 2949713 |
| 2013-01-04 | 54.46 | 54.76 | 53.92 | 54.75 | 2132178 |
| 2013-01-07 | 54.56 | 55.14 | 54.50 | 54.94 | 2159228 |
| 2013-01-08 | 54.71 | 55.09 | 54.04 | 54.42 | 1821317 |
| 2013-01-09 | 54.44 | 54.71 | 54.25 | 54.63 | 2473661 |
| 2013-01-10 | 54.82 | 55.75 | 54.72 | 55.62 | 1488275 |
| 2013-01-11 | 55.72 | 55.75 | 55.24 | 55.60 | 2168651 |
| 2013-01-14 | 55.64 | 55.74 | 55.32 | 55.68 | 977822 |
| 2013-01-15 | 55.37 | 55.99 | 55.21 | 55.87 | 1781151 |
| 2013-01-16 | 55.73 | 55.73 | 55.28 | 55.53 | 1991692 |
| 2013-01-17 | 55.77 | 56.65 | 55.66 | 56.56 | 1900002 |
| 2013-01-18 | 56.71 | 56.71 | 56.17 | 56.33 | 1541660 |
| 2013-01-22 | 56.26 | 57.27 | 56.07 | 57.14 | 2155610 |
| 2013-01-23 | 57.00 | 57.38 | 56.61 | 57.38 | 1396255 |
| 2013-01-24 | 57.41 | 58.24 | 57.35 | 58.15 | 1309381 |
| 2013-01-25 | 58.20 | 58.48 | 57.81 | 58.48 | 2619068 |
| 2013-01-28 | 58.73 | 59.14 | 58.10 | 58.46 | 1990033 |
| 2013-01-29 | 58.27 | 59.14 | 58.19 | 58.77 | 1221392 |
| 2013-01-30 | 58.61 | 59.00 | 58.38 | 58.80 | 1600637 |
| 2013-01-31 | 58.61 | 58.76 | 58.22 | 58.34 | 1919001 |
| 2013-02-01 | 58.64 | 58.96 | 58.33 | 58.88 | 1300792 |
| 2013-02-04 | 58.59 | 59.08 | 58.28 | 58.35 | 1494398 |
| 2013-02-05 | 60.33 | 60.89 | 60.01 | 60.38 | 2955455 |
| 2013-02-06 | 60.00 | 60.33 | 59.32 | 59.67 | 2356270 |
| 2013-02-07 | 59.90 | 61.38 | 59.60 | 61.35 | 4577383 |
| 2013-02-08 | 61.70 | 62.22 | 61.01 | 61.93 | 1638472 |
| 2013-02-11 | 61.91 | 61.94 | 61.18 | 61.83 | 1486518 |
| 2013-02-12 | 61.87 | 62.15 | 61.68 | 61.98 | 1910005 |
| 2013-02-13 | 62.12 | 62.14 | 61.47 | 61.89 | 1729655 |
| 2013-02-14 | 61.75 | 61.90 | 61.31 | 61.45 | 1914995 |
| 2013-02-15 | 61.45 | 61.98 | 60.97 | 61.08 | 1585153 |
| 2013-02-19 | 56.98 | 60.67 | 55.97 | 60.43 | 4416249 |
| 2013-02-20 | 60.57 | 60.58 | 59.22 | 59.27 | 1877240 |
| 2013-02-21 | 59.18 | 59.79 | 58.69 | 59.17 | 1926359 |
| 2013-02-22 | 59.28 | 59.63 | 58.62 | 58.71 | 1283254 |
| 2013-02-25 | 58.81 | 59.21 | 57.63 | 57.64 | 2080075 |
| 2013-02-26 | 57.81 | 58.07 | 57.11 | 57.88 | 2299768 |
| 2013-02-27 | 57.74 | 59.07 | 57.74 | 58.98 | 1329903 |
| 2013-02-28 | 58.92 | 59.03 | 58.18 | 58.46 | 1616774 |
| 2013-03-01 | 58.26 | 58.60 | 57.53 | 58.26 | 1881215 |
| 2013-03-04 | 57.95 | 58.52 | 57.80 | 58.17 | 1645438 |
| 2013-03-05 | 58.30 | 59.44 | 58.02 | 59.39 | 3015557 |
| 2013-03-06 | 59.38 | 59.50 | 59.00 | 59.50 | 2259067 |
| 2013-03-07 | 59.50 | 59.75 | 58.89 | 58.94 | 1809352 |
| 2013-03-08 | 59.23 | 59.74 | 58.93 | 59.66 | 1268385 |
| 2013-03-11 | 59.86 | 60.67 | 59.65 | 60.57 | 1792064 |
| 2013-03-12 | 60.34 | 61.66 | 60.31 | 61.55 | 2606416 |
| 2013-03-13 | 61.41 | 62.11 | 61.33 | 62.05 | 1792789 |
| 2013-03-14 | 62.12 | 62.30 | 61.59 | 62.26 | 1533486 |
| 2013-03-15 | 62.03 | 62.77 | 61.54 | 62.63 | 2467367 |
| 2013-03-18 | 62.14 | 62.54 | 61.80 | 62.11 | 1877030 |
| 2013-03-19 | 62.40 | 62.66 | 61.85 | 62.21 | 1558655 |
| 2013-03-20 | 62.74 | 63.19 | 61.90 | 62.15 | 2226800 |
| 2013-03-21 | 61.90 | 62.14 | 61.51 | 61.74 | 2212905 |
| 2013-03-22 | 61.90 | 62.11 | 61.31 | 61.75 | 1379612 |
| 2013-03-25 | 61.91 | 62.47 | 61.47 | 61.61 | 1817045 |
| 2013-03-26 | 61.83 | 62.47 | 61.80 | 62.24 | 1243312 |
| 2013-03-27 | 62.03 | 62.64 | 61.87 | 62.52 | 1339791 |
| 2013-03-28 | 62.52 | 62.80 | 62.21 | 62.37 | 1642088 |
| 2013-04-01 | 62.31 | 63.42 | 61.88 | 62.91 | 2555703 |
| 2013-04-02 | 64.91 | 66.67 | 64.26 | 64.75 | 4447484 |
| 2013-04-03 | 64.33 | 65.19 | 63.39 | 63.61 | 2409523 |
| 2013-04-04 | 63.71 | 64.57 | 63.58 | 64.08 | 2822400 |
| 2013-04-05 | 63.41 | 64.60 | 63.41 | 64.54 | 2153195 |
| 2013-04-08 | 64.20 | 65.24 | 63.63 | 65.24 | 2109486 |
| 2013-04-09 | 65.47 | 65.50 | 64.84 | 64.93 | 1968934 |
| 2013-04-10 | 65.11 | 65.53 | 64.73 | 65.27 | 1129294 |
| 2013-04-11 | 65.39 | 65.91 | 65.28 | 65.90 | 1379598 |
| 2013-04-12 | 65.70 | 66.75 | 65.68 | 66.72 | 2020474 |
| 2013-04-15 | 66.48 | 66.94 | 65.17 | 65.17 | 2320098 |
| 2013-04-16 | 65.71 | 66.46 | 65.24 | 66.40 | 1584277 |
| 2013-04-17 | 66.03 | 66.09 | 64.52 | 64.87 | 2711428 |
| 2013-04-18 | 64.34 | 64.34 | 63.03 | 64.01 | 2424731 |
| 2013-04-19 | 64.38 | 65.20 | 64.04 | 65.15 | 1582771 |
| 2013-04-22 | 65.24 | 65.35 | 64.33 | 65.04 | 1155518 |
| 2013-04-23 | 65.38 | 65.96 | 64.83 | 65.64 | 1961856 |
| 2013-04-24 | 65.78 | 66.48 | 65.10 | 65.22 | 1784180 |
| 2013-04-25 | 65.58 | 66.18 | 65.54 | 65.72 | 1069465 |
| 2013-04-26 | 65.86 | 66.24 | 65.44 | 65.81 | 1147392 |
| 2013-04-29 | 65.83 | 66.15 | 65.69 | 66.07 | 1324237 |
| 2013-04-30 | 66.00 | 66.49 | 65.18 | 66.17 | 1649418 |
| 2013-05-01 | 66.20 | 66.92 | 65.33 | 65.38 | 1844811 |
| 2013-05-02 | 66.36 | 68.87 | 66.32 | 68.07 | 2983672 |
| 2013-05-03 | 68.43 | 68.49 | 66.92 | 67.13 | 2479079 |
| 2013-05-06 | 67.14 | 67.88 | 67.00 | 67.09 | 1499199 |
| 2013-05-07 | 67.05 | 67.49 | 66.70 | 66.93 | 1760329 |
| 2013-05-08 | 66.93 | 68.38 | 66.93 | 68.38 | 1604746 |
| 2013-05-09 | 68.33 | 68.50 | 67.61 | 68.03 | 1373017 |
| 2013-05-10 | 68.14 | 68.82 | 67.78 | 68.82 | 1107974 |
| 2013-05-13 | 68.65 | 69.06 | 68.14 | 69.03 | 1300580 |
| 2013-05-14 | 68.36 | 68.36 | 67.60 | 67.88 | 2412916 |
| 2013-05-15 | 67.93 | 68.32 | 67.31 | 68.10 | 1546510 |
| 2013-05-16 | 67.93 | 68.24 | 67.29 | 67.36 | 1359128 |
| 2013-05-17 | 67.44 | 68.05 | 67.44 | 67.90 | 1545035 |
| 2013-05-20 | 67.78 | 67.85 | 66.81 | 66.92 | 1369437 |
| 2013-05-21 | 66.89 | 67.92 | 66.89 | 67.60 | 2138882 |
| 2013-05-22 | 67.88 | 69.20 | 67.49 | 67.96 | 3136594 |
| 2013-05-23 | 67.52 | 68.17 | 66.88 | 67.92 | 1832477 |
| 2013-05-24 | 67.53 | 67.70 | 66.83 | 67.23 | 2344559 |
| 2013-05-28 | 67.92 | 69.56 | 67.92 | 69.07 | 1974952 |
| 2013-05-29 | 68.64 | 69.03 | 68.20 | 68.85 | 1240601 |
| 2013-05-30 | 68.91 | 69.87 | 68.60 | 69.75 | 924132 |
| 2013-05-31 | 69.45 | 69.65 | 67.90 | 67.90 | 1281342 |
| 2013-06-03 | 68.02 | 68.08 | 66.31 | 66.94 | 2010783 |
| 2013-06-04 | 66.91 | 67.65 | 66.75 | 67.52 | 1731395 |
| 2013-06-05 | 67.30 | 67.65 | 65.77 | 65.97 | 1726496 |
| 2013-06-06 | 65.97 | 66.97 | 65.54 | 66.96 | 1050841 |
| 2013-06-07 | 67.50 | 68.89 | 67.41 | 68.45 | 1405529 |
| 2013-06-10 | 68.54 | 69.19 | 68.53 | 69.00 | 1134245 |
| 2013-06-11 | 69.10 | 70.45 | 68.40 | 69.95 | 2952644 |
| 2013-06-12 | 70.14 | 70.38 | 69.42 | 69.44 | 1337883 |
| 2013-06-13 | 69.29 | 69.53 | 68.07 | 69.43 | 2100874 |
| 2013-06-14 | 68.94 | 69.50 | 68.14 | 68.16 | 1772662 |
| 2013-06-17 | 68.62 | 69.03 | 67.87 | 68.28 | 1776935 |
| 2013-06-18 | 68.21 | 69.78 | 68.05 | 69.66 | 1636900 |
| 2013-06-19 | 69.75 | 69.93 | 68.93 | 68.93 | 1561424 |
| 2013-06-20 | 68.46 | 70.03 | 68.02 | 69.24 | 3063010 |
| 2013-06-21 | 69.94 | 71.40 | 69.79 | 71.04 | 3842584 |
| 2013-06-24 | 70.63 | 71.90 | 70.29 | 70.84 | 4413737 |
| 2013-06-25 | 71.24 | 71.34 | 70.36 | 70.67 | 2426296 |
| 2013-06-26 | 71.29 | 71.70 | 70.70 | 71.37 | 1829628 |
| 2013-06-27 | 71.67 | 72.81 | 71.64 | 72.56 | 1851160 |
| 2013-06-28 | 72.41 | 73.13 | 72.29 | 72.49 | 1866458 |
| 2013-07-01 | 73.17 | 73.59 | 72.54 | 72.81 | 1753744 |
| 2013-07-02 | 72.61 | 72.82 | 71.90 | 72.12 | 1766307 |
| 2013-07-03 | 71.55 | 72.94 | 71.12 | 72.92 | 1088807 |
| 2013-07-05 | 72.96 | 73.95 | 72.70 | 73.94 | 1263796 |
| 2013-07-08 | 74.21 | 74.65 | 73.59 | 73.83 | 1808538 |
| 2013-07-09 | 74.08 | 74.99 | 73.84 | 74.65 | 1784251 |
| 2013-07-10 | 74.66 | 75.45 | 74.59 | 74.88 | 1523976 |
| 2013-07-11 | 75.71 | 76.47 | 75.27 | 76.14 | 1986220 |
| 2013-07-12 | 76.70 | 76.77 | 75.65 | 76.03 | 1334550 |
| 2013-07-15 | 75.86 | 76.29 | 75.74 | 75.89 | 1179880 |
| 2013-07-16 | 75.83 | 75.86 | 74.48 | 74.95 | 1615442 |
| 2013-07-17 | 75.34 | 76.15 | 75.25 | 75.49 | 1239004 |
| 2013-07-18 | 76.03 | 78.69 | 76.03 | 77.55 | 1730148 |
| 2013-07-19 | 77.71 | 77.88 | 76.63 | 77.84 | 991506 |
| 2013-07-22 | 77.84 | 78.87 | 77.55 | 78.40 | 952521 |
| 2013-07-23 | 78.54 | 78.80 | 77.98 | 78.16 | 1144609 |
| 2013-07-24 | 78.54 | 79.25 | 77.81 | 78.11 | 1347437 |
| 2013-07-25 | 77.86 | 78.10 | 77.30 | 78.00 | 1043205 |
| 2013-07-26 | 77.57 | 78.20 | 76.74 | 77.57 | 1310074 |
| 2013-07-29 | 77.49 | 77.79 | 77.06 | 77.20 | 881300 |
| 2013-07-30 | 77.66 | 77.74 | 76.07 | 76.45 | 1792246 |
| 2013-07-31 | 76.29 | 78.65 | 76.25 | 77.83 | 1832052 |
| 2013-08-01 | 78.06 | 78.49 | 76.17 | 77.27 | 2304042 |
| 2013-08-02 | 77.14 | 77.55 | 76.54 | 77.30 | 1384298 |
| 2013-08-05 | 77.19 | 78.47 | 76.63 | 77.84 | 1352595 |
| 2013-08-06 | 77.64 | 77.94 | 76.74 | 77.76 | 1943584 |
| 2013-08-07 | 77.72 | 78.24 | 77.47 | 77.82 | 1657433 |
| 2013-08-08 | 78.53 | 79.12 | 77.86 | 78.67 | 1345485 |
| 2013-08-09 | 78.90 | 79.25 | 77.96 | 78.44 | 1186673 |
| 2013-08-12 | 78.09 | 78.54 | 77.56 | 78.49 | 1315985 |
| 2013-08-13 | 78.79 | 79.33 | 77.67 | 78.97 | 1196787 |
| 2013-08-14 | 78.75 | 78.91 | 77.88 | 77.99 | 1001226 |
| 2013-08-15 | 77.38 | 78.06 | 75.79 | 76.71 | 1361741 |
| 2013-08-16 | 76.53 | 77.99 | 76.51 | 77.36 | 1159140 |
| 2013-08-19 | 77.31 | 77.89 | 77.31 | 77.43 | 860326 |
| 2013-08-20 | 77.34 | 78.78 | 77.16 | 78.57 | 1144890 |
| 2013-08-21 | 78.44 | 78.46 | 77.42 | 77.84 | 986118 |
| 2013-08-22 | 78.01 | 79.45 | 77.91 | 79.08 | 784258 |
| 2013-08-23 | 78.99 | 79.45 | 78.76 | 79.33 | 734886 |
| 2013-08-26 | 79.44 | 79.99 | 79.01 | 79.53 | 980025 |
| 2013-08-27 | 78.99 | 79.03 | 77.99 | 78.22 | 1305246 |
| 2013-08-28 | 78.09 | 78.75 | 77.78 | 78.45 | 1533069 |
| 2013-08-29 | 78.11 | 79.62 | 78.04 | 79.04 | 859222 |
| 2013-08-30 | 79.33 | 79.59 | 78.41 | 78.69 | 1135022 |
| 2013-09-03 | 79.45 | 80.00 | 78.84 | 79.46 | 1301621 |
| 2013-09-04 | 79.30 | 80.45 | 78.92 | 80.34 | 1184695 |
| 2013-09-05 | 80.31 | 81.75 | 80.31 | 81.25 | 1478958 |
| 2013-09-06 | 81.39 | 81.66 | 79.95 | 80.83 | 1275263 |
| 2013-09-09 | 80.89 | 81.28 | 80.51 | 80.67 | 1296739 |
| 2013-09-10 | 80.93 | 81.75 | 80.83 | 81.69 | 946075 |
| 2013-09-11 | 81.74 | 82.62 | 81.56 | 82.30 | 1227130 |
| 2013-09-12 | 82.47 | 83.18 | 82.21 | 82.67 | 997061 |
| 2013-09-13 | 83.06 | 84.14 | 83.05 | 83.65 | 1034727 |
| 2013-09-16 | 84.30 | 84.68 | 83.81 | 84.27 | 1165899 |
| 2013-09-17 | 84.25 | 84.27 | 83.20 | 83.72 | 1004203 |
| 2013-09-18 | 83.61 | 84.00 | 80.36 | 81.25 | 4582854 |
| 2013-09-19 | 81.25 | 81.43 | 76.83 | 77.72 | 4910501 |
| 2013-09-20 | 77.84 | 79.49 | 77.73 | 78.59 | 3271626 |
| 2013-09-23 | 78.18 | 78.56 | 76.59 | 78.24 | 2457997 |
| 2013-09-24 | 78.39 | 79.10 | 77.73 | 78.31 | 1640074 |
| 2013-09-25 | 78.52 | 78.84 | 78.03 | 78.32 | 1107402 |
| 2013-09-26 | 78.58 | 79.16 | 77.33 | 78.04 | 1546733 |
| 2013-09-27 | 77.63 | 78.10 | 77.38 | 77.65 | 1079494 |
| 2013-09-30 | 77.06 | 77.13 | 76.31 | 76.86 | 2021047 |
| 2013-10-01 | 76.90 | 78.89 | 76.74 | 78.55 | 1408574 |
| 2013-10-02 | 78.19 | 78.56 | 77.47 | 78.42 | 1290947 |
| 2013-10-03 | 78.17 | 78.50 | 77.76 | 78.10 | 1449807 |
| 2013-10-04 | 78.13 | 79.72 | 77.91 | 79.23 | 1786780 |
| 2013-10-07 | 78.44 | 78.84 | 78.13 | 78.14 | 987803 |
| 2013-10-08 | 78.03 | 78.21 | 77.38 | 77.40 | 1379569 |
| 2013-10-09 | 77.47 | 77.81 | 77.02 | 77.18 | 1251291 |
| 2013-10-10 | 77.88 | 79.51 | 77.78 | 79.08 | 1379670 |
| 2013-10-11 | 79.06 | 79.86 | 78.73 | 79.60 | 1083156 |
| 2013-10-14 | 79.14 | 79.61 | 78.62 | 79.25 | 1375559 |
| 2013-10-15 | 79.07 | 79.46 | 78.10 | 78.15 | 1370184 |
| 2013-10-16 | 78.83 | 80.51 | 78.65 | 80.47 | 1564484 |
| 2013-10-17 | 79.56 | 79.56 | 77.46 | 77.48 | 3150438 |
| 2013-10-18 | 77.47 | 77.60 | 74.46 | 74.95 | 4564436 |
| 2013-10-21 | 74.78 | 76.20 | 74.15 | 75.95 | 1981565 |
| 2013-10-22 | 76.10 | 77.41 | 76.10 | 76.47 | 1255616 |
| 2013-10-23 | 76.35 | 76.38 | 73.73 | 73.90 | 2680072 |
| 2013-10-24 | 74.26 | 74.59 | 72.64 | 73.17 | 2122439 |
| 2013-10-25 | 73.07 | 74.02 | 72.79 | 73.90 | 2100749 |
| 2013-10-28 | 74.10 | 74.58 | 73.73 | 74.23 | 1630527 |
| 2013-10-29 | 74.14 | 74.40 | 73.68 | 74.30 | 1768027 |
| 2013-10-30 | 74.44 | 75.55 | 74.44 | 74.64 | 2264231 |
| 2013-10-31 | 76.89 | 78.41 | 75.57 | 76.98 | 3201313 |
| 2013-11-01 | 76.99 | 78.50 | 76.61 | 78.38 | 2513776 |
| 2013-11-04 | 78.76 | 79.64 | 78.40 | 79.61 | 1806780 |
| 2013-11-05 | 79.13 | 80.44 | 78.79 | 79.51 | 3954862 |
| 2013-11-06 | 79.61 | 81.14 | 79.30 | 80.41 | 1293703 |
| 2013-11-07 | 80.73 | 81.14 | 79.22 | 79.28 | 1420133 |
| 2013-11-08 | 79.43 | 80.69 | 79.29 | 80.68 | 1434800 |
| 2013-11-11 | 80.77 | 81.35 | 80.61 | 81.11 | 741808 |
| 2013-11-12 | 80.99 | 81.25 | 80.58 | 81.10 | 1066900 |
| 2013-11-13 | 81.09 | 82.20 | 80.99 | 82.17 | 1703215 |
| 2013-11-14 | 82.19 | 83.05 | 82.06 | 83.03 | 1430310 |
| 2013-11-15 | 82.91 | 83.66 | 82.79 | 83.64 | 1352284 |
| 2013-11-18 | 83.70 | 84.25 | 83.53 | 84.11 | 918875 |
| 2013-11-19 | 84.45 | 84.80 | 84.18 | 84.65 | 1304571 |
| 2013-11-20 | 84.78 | 86.45 | 84.52 | 85.82 | 1801069 |
| 2013-11-21 | 86.40 | 87.42 | 85.68 | 85.73 | 1714307 |
| 2013-11-22 | 85.74 | 86.87 | 85.58 | 86.62 | 1561195 |
| 2013-11-25 | 86.76 | 88.34 | 86.52 | 88.18 | 1477691 |
| 2013-11-26 | 88.03 | 88.57 | 87.78 | 87.95 | 1585242 |
| 2013-11-27 | 88.20 | 88.36 | 87.79 | 88.02 | 996682 |
| 2013-11-29 | 88.44 | 88.49 | 87.34 | 87.45 | 689134 |
| 2013-12-02 | 87.37 | 88.09 | 87.01 | 87.17 | 1321202 |
| 2013-12-03 | 86.86 | 87.04 | 86.01 | 86.16 | 1760645 |
| 2013-12-04 | 85.90 | 86.83 | 85.09 | 85.95 | 1314711 |
| 2013-12-05 | 85.87 | 85.92 | 84.23 | 84.32 | 1173963 |
| 2013-12-06 | 85.32 | 86.63 | 85.21 | 86.50 | 1362558 |
| 2013-12-09 | 87.51 | 87.93 | 86.92 | 87.15 | 1394888 |
| 2013-12-10 | 86.81 | 87.01 | 86.08 | 86.10 | 1258582 |
| 2013-12-11 | 85.97 | 86.49 | 84.85 | 85.13 | 1865863 |
| 2013-12-12 | 84.86 | 85.32 | 84.02 | 84.28 | 1525464 |
| 2013-12-13 | 84.56 | 85.26 | 83.16 | 83.25 | 1141635 |
| 2013-12-16 | 84.06 | 84.45 | 83.02 | 83.95 | 1329468 |
| 2013-12-17 | 84.15 | 84.18 | 83.52 | 83.78 | 1369667 |
| 2013-12-18 | 83.99 | 85.05 | 83.16 | 85.04 | 1086693 |
| 2013-12-19 | 84.64 | 85.38 | 83.98 | 85.32 | 1122908 |
| 2013-12-20 | 85.49 | 85.72 | 84.72 | 85.25 | 2148207 |
| 2013-12-23 | 85.80 | 86.18 | 85.47 | 85.99 | 713895 |
| 2013-12-24 | 86.17 | 86.55 | 85.83 | 86.17 | 246626 |
| 2013-12-26 | 86.31 | 86.98 | 86.21 | 86.81 | 386084 |
| 2013-12-27 | 86.85 | 87.23 | 86.42 | 86.53 | 365889 |
| 2013-12-30 | 86.53 | 86.75 | 85.72 | 86.61 | 871562 |
| 2013-12-31 | 86.69 | 87.73 | 86.43 | 87.48 | 770211 |
| 2014-01-02 | 86.99 | 87.45 | 86.19 | 86.20 | 1021731 |
| 2014-01-03 | 86.29 | 87.00 | 86.08 | 86.40 | 855413 |
| 2014-01-06 | 86.81 | 86.85 | 86.08 | 86.13 | 1187132 |
| 2014-01-07 | 86.29 | 88.56 | 86.29 | 88.35 | 1469945 |
| 2014-01-08 | 88.25 | 88.35 | 87.74 | 87.91 | 1421610 |
| 2014-01-09 | 87.95 | 90.51 | 87.95 | 90.05 | 1983347 |
| 2014-01-10 | 90.41 | 90.63 | 88.78 | 89.21 | 1057991 |
| 2014-01-13 | 88.93 | 89.82 | 88.73 | 88.78 | 959628 |
| 2014-01-14 | 88.73 | 89.84 | 88.56 | 89.49 | 867146 |
| 2014-01-15 | 89.64 | 90.02 | 89.34 | 89.86 | 1298777 |
| 2014-01-16 | 89.50 | 89.66 | 88.59 | 88.82 | 1537836 |
| 2014-01-17 | 89.08 | 89.63 | 88.21 | 89.46 | 996765 |
| 2014-01-21 | 89.81 | 90.55 | 89.36 | 90.13 | 1207256 |
| 2014-01-22 | 90.35 | 90.48 | 89.29 | 89.66 | 968181 |
| 2014-01-23 | 88.72 | 89.62 | 88.63 | 89.54 | 1122792 |
| 2014-01-24 | 89.41 | 89.44 | 86.50 | 86.70 | 1590968 |
| 2014-01-27 | 86.55 | 87.75 | 86.13 | 87.00 | 1310421 |
| 2014-01-28 | 86.96 | 87.48 | 85.90 | 85.94 | 1534954 |
| 2014-01-29 | 85.48 | 87.43 | 84.75 | 85.88 | 1426347 |
| 2014-01-30 | 86.62 | 88.05 | 86.59 | 87.65 | 984464 |
| 2014-01-31 | 86.70 | 87.13 | 85.98 | 86.31 | 1421314 |
| 2014-02-03 | 86.46 | 86.66 | 84.45 | 84.52 | 1367738 |
| 2014-02-04 | 84.75 | 85.01 | 83.68 | 84.95 | 1090115 |
| 2014-02-05 | 84.23 | 85.73 | 84.11 | 85.07 | 1493585 |
| 2014-02-06 | 85.51 | 85.57 | 84.68 | 85.37 | 1552341 |
| 2014-02-07 | 80.11 | 80.93 | 76.13 | 77.47 | 9003607 |
| 2014-02-10 | 77.45 | 77.47 | 76.29 | 76.74 | 4078175 |
| 2014-02-11 | 76.70 | 77.74 | 76.37 | 77.22 | 4190656 |
| 2014-02-12 | 77.39 | 77.63 | 75.68 | 75.94 | 3881556 |
| 2014-02-13 | 75.70 | 76.44 | 75.37 | 76.14 | 4297729 |
| 2014-02-14 | 75.99 | 78.11 | 75.94 | 77.71 | 4843450 |
| 2014-02-18 | 77.86 | 78.66 | 77.56 | 77.59 | 3108391 |
| 2014-02-19 | 77.50 | 77.84 | 76.37 | 76.44 | 2030997 |
| 2014-02-20 | 76.76 | 77.58 | 76.48 | 77.10 | 3099414 |
| 2014-02-21 | 76.68 | 78.28 | 76.68 | 77.34 | 2498967 |
| 2014-02-24 | 77.10 | 79.63 | 77.02 | 79.19 | 3548365 |
| 2014-02-25 | 79.00 | 79.17 | 77.85 | 78.16 | 2112341 |
| 2014-02-26 | 78.03 | 78.57 | 77.42 | 78.02 | 1380298 |
| 2014-02-27 | 78.20 | 78.48 | 77.49 | 77.80 | 1260714 |
| 2014-02-28 | 77.88 | 80.04 | 77.65 | 79.59 | 2568500 |
| 2014-03-03 | 78.77 | 79.34 | 78.17 | 78.61 | 1578868 |
| 2014-03-04 | 79.21 | 79.90 | 79.09 | 79.71 | 1654523 |
| 2014-03-05 | 79.81 | 80.00 | 78.96 | 79.73 | 1401239 |
| 2014-03-06 | 80.00 | 80.28 | 79.02 | 79.07 | 1454627 |
| 2014-03-07 | 79.33 | 79.52 | 78.68 | 79.05 | 1476979 |
| 2014-03-10 | 78.79 | 79.71 | 78.57 | 79.66 | 1441672 |
| 2014-03-11 | 79.68 | 80.47 | 79.65 | 79.96 | 1823849 |
| 2014-03-12 | 79.07 | 79.76 | 78.90 | 79.30 | 2654866 |
| 2014-03-13 | 79.63 | 79.78 | 77.67 | 77.68 | 2586982 |
| 2014-03-14 | 77.72 | 77.97 | 76.41 | 76.55 | 2504577 |
| 2014-03-17 | 76.92 | 77.93 | 76.63 | 77.78 | 2099074 |
| 2014-03-18 | 77.67 | 77.92 | 77.33 | 77.69 | 2108292 |
| 2014-03-19 | 77.90 | 80.94 | 77.73 | 80.28 | 3518550 |
| 2014-03-20 | 80.31 | 83.83 | 80.15 | 82.79 | 4128809 |
| 2014-03-21 | 83.56 | 84.37 | 82.00 | 82.04 | 3412407 |
| 2014-03-24 | 82.25 | 82.82 | 80.56 | 80.82 | 1891001 |
| 2014-03-25 | 81.61 | 81.62 | 80.10 | 80.31 | 1285746 |
| 2014-03-26 | 80.41 | 80.87 | 79.77 | 80.00 | 1682473 |
| 2014-03-27 | 80.11 | 80.11 | 76.79 | 77.49 | 3324764 |
| 2014-03-28 | 78.07 | 79.55 | 77.89 | 79.41 | 2532570 |
| 2014-03-31 | 80.18 | 84.28 | 80.13 | 83.73 | 5921741 |
| 2014-04-01 | 83.93 | 84.73 | 83.00 | 83.05 | 2669467 |
| 2014-04-02 | 82.94 | 83.11 | 82.22 | 82.49 | 1439006 |
| 2014-04-03 | 82.38 | 83.21 | 82.31 | 83.02 | 2189934 |
| 2014-04-04 | 83.35 | 83.74 | 81.74 | 81.80 | 1610471 |
| 2014-04-07 | 81.47 | 82.23 | 80.66 | 80.87 | 2375990 |
| 2014-04-08 | 80.79 | 81.91 | 80.35 | 81.32 | 1853992 |
| 2014-04-09 | 81.52 | 82.23 | 81.24 | 81.58 | 1665056 |
| 2014-04-10 | 81.58 | 82.00 | 78.77 | 79.09 | 2102871 |
| 2014-04-11 | 78.69 | 78.99 | 76.96 | 77.11 | 2109887 |
| 2014-04-14 | 77.79 | 77.92 | 76.46 | 77.35 | 1681185 |
| 2014-04-15 | 77.73 | 77.78 | 76.27 | 77.33 | 1270511 |
| 2014-04-16 | 77.89 | 77.89 | 76.44 | 76.78 | 1638989 |
| 2014-04-17 | 73.48 | 76.14 | 73.47 | 75.64 | 2859797 |
| 2014-04-21 | 76.10 | 76.77 | 75.68 | 76.30 | 1326945 |
| 2014-04-22 | 76.30 | 77.64 | 76.16 | 77.28 | 1637261 |
| 2014-04-23 | 77.15 | 77.65 | 76.51 | 77.36 | 834948 |
| 2014-04-24 | 78.12 | 79.67 | 77.74 | 79.48 | 2213436 |
| 2014-04-25 | 79.25 | 79.70 | 78.22 | 78.95 | 1505457 |
| 2014-04-28 | 79.02 | 79.06 | 77.66 | 77.76 | 2091128 |
| 2014-04-29 | 78.15 | 78.15 | 77.80 | 77.85 | 1729085 |
| 2014-04-30 | 78.35 | 80.25 | 78.05 | 80.04 | 3213526 |
| 2014-05-01 | 82.97 | 83.45 | 81.70 | 82.05 | 2384772 |
| 2014-05-02 | 82.46 | 83.74 | 82.15 | 82.66 | 2185905 |
| 2014-05-05 | 82.22 | 83.95 | 82.00 | 83.78 | 2324084 |
| 2014-05-06 | 83.78 | 84.40 | 83.27 | 83.87 | 1691404 |
| 2014-05-07 | 84.00 | 85.40 | 83.79 | 85.37 | 2124944 |
| 2014-05-08 | 85.39 | 85.84 | 85.20 | 85.60 | 2281358 |
| 2014-05-09 | 85.52 | 86.65 | 85.33 | 86.49 | 2451568 |
| 2014-05-12 | 86.66 | 88.60 | 86.63 | 88.53 | 2829506 |
| 2014-05-13 | 88.50 | 88.96 | 88.04 | 88.40 | 2486789 |
| 2014-05-14 | 88.40 | 88.56 | 87.85 | 88.39 | 1500764 |
| 2014-05-15 | 88.12 | 88.40 | 87.14 | 87.46 | 1771653 |
| 2014-05-16 | 87.28 | 87.59 | 86.70 | 87.49 | 1358003 |
| 2014-05-19 | 87.62 | 88.59 | 87.52 | 88.46 | 1665327 |
| 2014-05-20 | 88.49 | 88.68 | 87.63 | 88.39 | 1636329 |
| 2014-05-21 | 88.54 | 89.39 | 88.54 | 89.18 | 1011579 |
| 2014-05-22 | 89.12 | 89.27 | 88.50 | 88.77 | 1372292 |
| 2014-05-23 | 89.00 | 89.55 | 88.60 | 89.24 | 1449557 |
| 2014-05-27 | 89.30 | 89.55 | 88.95 | 89.12 | 1503680 |
| 2014-05-28 | 89.56 | 89.94 | 89.00 | 89.47 | 1668181 |
| 2014-05-29 | 89.86 | 90.19 | 89.16 | 90.10 | 1210231 |
| 2014-05-30 | 89.76 | 90.27 | 89.29 | 89.78 | 2560708 |
| 2014-06-02 | 90.13 | 90.55 | 89.64 | 90.45 | 1326937 |
| 2014-06-03 | 90.39 | 90.59 | 90.12 | 90.40 | 1520539 |
| 2014-06-04 | 90.27 | 90.78 | 90.15 | 90.41 | 1159621 |
| 2014-06-05 | 90.44 | 91.00 | 90.14 | 90.29 | 1129791 |
| 2014-06-06 | 90.50 | 91.00 | 90.15 | 90.33 | 1263502 |
| 2014-06-09 | 90.01 | 90.51 | 89.49 | 89.84 | 1498469 |
| 2014-06-10 | 89.82 | 90.06 | 89.16 | 89.84 | 1050971 |
| 2014-06-11 | 89.69 | 91.63 | 89.67 | 91.46 | 1837491 |
| 2014-06-12 | 91.02 | 91.41 | 90.10 | 90.74 | 1360187 |
| 2014-06-13 | 90.45 | 91.04 | 89.88 | 91.02 | 1253839 |
| 2014-06-16 | 90.87 | 91.35 | 89.99 | 90.70 | 1658799 |
| 2014-06-17 | 90.48 | 90.74 | 89.55 | 90.00 | 1303346 |
| 2014-06-18 | 89.92 | 90.61 | 89.52 | 90.58 | 926718 |
| 2014-06-19 | 90.79 | 91.81 | 90.28 | 91.37 | 1118992 |
| 2014-06-20 | 91.65 | 91.98 | 91.17 | 91.86 | 1988866 |
| 2014-06-23 | 91.98 | 91.99 | 91.27 | 91.46 | 820697 |
| 2014-06-24 | 91.47 | 91.77 | 90.27 | 90.28 | 1334458 |
| 2014-06-25 | 90.48 | 92.11 | 90.35 | 92.11 | 1442501 |
| 2014-06-26 | 91.74 | 91.87 | 90.74 | 91.35 | 1010831 |
| 2014-06-27 | 91.58 | 92.17 | 91.07 | 91.92 | 1136762 |
| 2014-06-30 | 92.13 | 93.20 | 91.68 | 91.97 | 1530985 |
| 2014-07-01 | 92.00 | 93.31 | 92.00 | 92.62 | 1100886 |
| 2014-07-02 | 92.29 | 92.94 | 91.25 | 92.84 | 857644 |
| 2014-07-03 | 93.27 | 94.24 | 93.13 | 93.66 | 663274 |
| 2014-07-07 | 92.80 | 93.39 | 92.03 | 92.43 | 874838 |
| 2014-07-08 | 92.28 | 92.34 | 91.56 | 91.92 | 925617 |
| 2014-07-09 | 92.02 | 92.59 | 91.97 | 92.52 | 1262733 |
| 2014-07-10 | 91.67 | 92.93 | 91.58 | 92.30 | 1250944 |
| 2014-07-11 | 92.14 | 93.61 | 91.95 | 93.36 | 1221105 |
| 2014-07-14 | 93.65 | 95.17 | 93.64 | 94.22 | 1910076 |
| 2014-07-15 | 93.88 | 94.93 | 93.62 | 94.05 | 2113148 |
| 2014-07-16 | 94.28 | 94.56 | 93.77 | 93.96 | 2599271 |
| 2014-07-17 | 95.22 | 95.87 | 93.65 | 94.49 | 3051290 |
| 2014-07-18 | 94.68 | 96.39 | 94.20 | 96.32 | 1780976 |
| 2014-07-21 | 95.77 | 95.96 | 94.88 | 95.53 | 2327503 |
| 2014-07-22 | 96.08 | 97.13 | 95.91 | 96.39 | 1672194 |
| 2014-07-23 | 96.64 | 97.28 | 96.10 | 96.80 | 1168187 |
| 2014-07-24 | 96.71 | 97.24 | 96.51 | 96.75 | 1039139 |
| 2014-07-25 | 95.29 | 96.30 | 94.40 | 95.76 | 764761 |
| 2014-07-28 | 95.79 | 96.95 | 95.53 | 96.87 | 976244 |
| 2014-07-29 | 96.60 | 96.63 | 93.62 | 94.63 | 3103007 |
| 2014-07-30 | 95.29 | 95.29 | 92.21 | 93.50 | 3324216 |
| 2014-07-31 | 90.06 | 91.64 | 87.33 | 90.04 | 4402850 |
| 2014-08-01 | 90.22 | 91.77 | 90.00 | 90.76 | 1577241 |
| 2014-08-04 | 91.08 | 92.08 | 90.23 | 91.81 | 1507547 |
| 2014-08-05 | 91.65 | 92.46 | 90.63 | 90.87 | 1473173 |
| 2014-08-06 | 90.60 | 92.27 | 90.60 | 91.47 | 920917 |
| 2014-08-07 | 91.49 | 91.59 | 88.66 | 88.75 | 2160848 |
| 2014-08-08 | 88.84 | 90.68 | 88.69 | 90.60 | 1273711 |
| 2014-08-11 | 90.81 | 90.94 | 89.97 | 90.01 | 1822476 |
| 2014-08-12 | 90.15 | 91.28 | 90.01 | 90.47 | 1840657 |
| 2014-08-13 | 90.93 | 91.62 | 90.35 | 91.34 | 1752057 |
| 2014-08-14 | 91.45 | 93.21 | 91.19 | 92.97 | 1335135 |
| 2014-08-15 | 93.00 | 93.17 | 91.53 | 92.56 | 1333266 |
| 2014-08-18 | 93.00 | 93.16 | 92.27 | 93.15 | 567018 |
| 2014-08-19 | 93.13 | 93.76 | 92.72 | 93.68 | 736020 |
| 2014-08-20 | 93.56 | 93.99 | 93.02 | 93.95 | 575801 |
| 2014-08-21 | 93.95 | 94.52 | 93.46 | 93.97 | 618483 |
| 2014-08-22 | 94.00 | 94.06 | 92.93 | 93.14 | 819004 |
| 2014-08-25 | 93.38 | 93.87 | 93.06 | 93.28 | 637793 |
| 2014-08-26 | 93.56 | 93.96 | 93.23 | 93.76 | 1077434 |
| 2014-08-27 | 93.77 | 94.51 | 93.30 | 94.48 | 1235827 |
| 2014-08-28 | 94.25 | 95.31 | 94.25 | 94.53 | 947198 |
| 2014-08-29 | 94.76 | 95.65 | 94.28 | 94.60 | 1182109 |
| 2014-09-02 | 94.92 | 95.10 | 93.45 | 94.20 | 826140 |
| 2014-09-03 | 94.34 | 95.14 | 94.21 | 94.75 | 1164045 |
| 2014-09-04 | 94.92 | 97.07 | 94.84 | 95.49 | 1140852 |
| 2014-09-05 | 95.55 | 96.76 | 95.46 | 96.39 | 1218349 |
| 2014-09-08 | 96.10 | 96.27 | 95.56 | 96.01 | 824159 |
| 2014-09-09 | 96.01 | 96.63 | 95.68 | 95.98 | 1034848 |
| 2014-09-10 | 96.33 | 96.33 | 94.02 | 94.33 | 1437159 |
| 2014-09-11 | 93.75 | 94.01 | 92.52 | 93.35 | 1540700 |
| 2014-09-12 | 93.60 | 93.60 | 92.01 | 92.32 | 983633 |
| 2014-09-15 | 92.14 | 92.40 | 91.48 | 91.52 | 1200864 |
| 2014-09-16 | 91.62 | 93.42 | 91.10 | 93.24 | 1063633 |
| 2014-09-17 | 94.29 | 94.89 | 93.67 | 94.09 | 1432913 |
| 2014-09-18 | 94.36 | 95.46 | 94.32 | 95.21 | 1093134 |
| 2014-09-19 | 95.67 | 95.97 | 95.01 | 95.25 | 1672286 |
| 2014-09-22 | 95.17 | 95.79 | 94.52 | 94.70 | 863067 |
| 2014-09-23 | 94.36 | 94.71 | 92.96 | 92.98 | 1088369 |
| 2014-09-24 | 93.17 | 94.99 | 92.73 | 94.82 | 855427 |
| 2014-09-25 | 94.64 | 94.64 | 91.34 | 91.72 | 1501774 |
| 2014-09-26 | 91.77 | 92.13 | 91.15 | 91.82 | 1025766 |
| 2014-09-29 | 90.97 | 91.78 | 90.83 | 91.24 | 1317791 |
| 2014-09-30 | 91.43 | 91.70 | 90.53 | 90.69 | 1392253 |
| 2014-10-01 | 90.79 | 90.95 | 89.20 | 89.44 | 1299796 |
| 2014-10-02 | 89.38 | 89.68 | 87.76 | 88.72 | 1545170 |
| 2014-10-03 | 89.52 | 90.94 | 89.02 | 90.59 | 2639810 |
| 2014-10-06 | 90.97 | 91.40 | 88.76 | 89.19 | 1423007 |
| 2014-10-07 | 89.05 | 90.83 | 88.78 | 89.11 | 2619054 |
| 2014-10-08 | 89.35 | 91.47 | 89.19 | 91.42 | 1413616 |
| 2014-10-09 | 91.42 | 91.86 | 89.78 | 89.98 | 1196238 |
| 2014-10-10 | 90.20 | 92.07 | 90.20 | 90.59 | 1510752 |
| 2014-10-13 | 90.34 | 91.17 | 89.55 | 89.68 | 1594328 |
| 2014-10-14 | 88.98 | 89.06 | 86.70 | 87.71 | 3865714 |
| 2014-10-15 | 86.50 | 89.10 | 85.75 | 88.73 | 3128482 |
| 2014-10-16 | 88.06 | 89.95 | 87.67 | 88.03 | 2593500 |
| 2014-10-17 | 88.85 | 90.37 | 88.32 | 89.04 | 1691236 |
| 2014-10-20 | 89.30 | 90.70 | 89.19 | 90.60 | 986024 |
| 2014-10-21 | 91.43 | 92.89 | 91.26 | 92.71 | 1253611 |
| 2014-10-22 | 92.94 | 93.08 | 91.41 | 91.45 | 1735759 |
| 2014-10-23 | 92.53 | 93.11 | 92.03 | 92.27 | 874498 |
| 2014-10-24 | 92.44 | 92.86 | 91.55 | 92.83 | 756564 |
| 2014-10-27 | 92.85 | 93.24 | 92.36 | 92.65 | 713282 |
| 2014-10-28 | 91.48 | 92.58 | 90.55 | 92.58 | 1532423 |
| 2014-10-29 | 92.90 | 94.14 | 92.69 | 94.00 | 2974827 |
| 2014-10-30 | 94.50 | 97.56 | 94.50 | 97.10 | 3049860 |
| 2014-10-31 | 98.66 | 99.75 | 97.58 | 99.57 | 2597667 |
| 2014-11-03 | 99.64 | 100.64 | 99.38 | 99.73 | 1659495 |
| 2014-11-04 | 99.50 | 101.27 | 99.48 | 101.02 | 3345376 |
| 2014-11-05 | 102.16 | 102.16 | 99.78 | 100.00 | 2339803 |
| 2014-11-06 | 100.28 | 101.90 | 99.91 | 101.34 | 2014371 |
| 2014-11-07 | 100.57 | 101.21 | 98.12 | 98.99 | 2584864 |
| 2014-11-10 | 98.97 | 101.73 | 98.93 | 101.28 | 1980341 |
| 2014-11-11 | 101.52 | 102.67 | 101.46 | 102.13 | 1926597 |
| 2014-11-12 | 101.60 | 102.38 | 101.36 | 102.11 | 1479385 |
| 2014-11-13 | 102.08 | 103.41 | 101.88 | 103.29 | 494290 |
| 2014-11-14 | 102.75 | 102.97 | 101.45 | 101.90 | 1706615 |
| 2014-11-17 | 101.91 | 103.22 | 101.89 | 102.94 | 1468382 |
| 2014-11-18 | 102.97 | 104.55 | 102.97 | 103.95 | 1579716 |
| 2014-11-19 | 103.98 | 103.98 | 102.37 | 102.63 | 1419215 |
| 2014-11-20 | 102.36 | 102.69 | 101.88 | 102.21 | 1371955 |
| 2014-11-21 | 103.28 | 103.32 | 102.01 | 102.18 | 1566426 |
| 2014-11-24 | 102.61 | 102.89 | 101.93 | 102.40 | 1838489 |
| 2014-11-25 | 102.49 | 102.61 | 101.13 | 101.90 | 1434319 |
| 2014-11-26 | 102.18 | 102.67 | 101.33 | 102.01 | 1045701 |
| 2014-11-28 | 102.43 | 103.59 | 102.43 | 102.89 | 938296 |
| 2014-12-01 | 102.63 | 103.36 | 101.87 | 102.56 | 1376101 |
| 2014-12-02 | 102.93 | 103.99 | 102.47 | 103.38 | 1493545 |
| 2014-12-03 | 103.84 | 104.55 | 103.46 | 104.03 | 1207945 |
| 2014-12-04 | 104.00 | 104.11 | 102.46 | 103.19 | 1184018 |
| 2014-12-05 | 103.46 | 105.07 | 103.32 | 104.71 | 1160868 |
| 2014-12-08 | 104.60 | 105.60 | 104.34 | 104.88 | 1122405 |
| 2014-12-09 | 103.27 | 104.64 | 103.02 | 104.39 | 1064105 |
| 2014-12-10 | 104.16 | 104.43 | 102.26 | 102.40 | 1446462 |
| 2014-12-11 | 102.64 | 103.60 | 102.20 | 102.43 | 1307516 |
| 2014-12-12 | 101.63 | 103.46 | 101.53 | 101.73 | 1186773 |
| 2014-12-15 | 102.58 | 103.43 | 100.41 | 101.35 | 1420602 |
| 2014-12-16 | 101.16 | 102.96 | 99.88 | 99.97 | 1131658 |
| 2014-12-17 | 100.35 | 102.24 | 100.22 | 101.60 | 1109095 |
| 2014-12-18 | 102.75 | 104.58 | 102.36 | 104.58 | 1236769 |
| 2014-12-19 | 105.51 | 105.59 | 104.05 | 104.53 | 2480671 |
| 2014-12-22 | 104.46 | 105.31 | 104.34 | 105.20 | 1091472 |
| 2014-12-23 | 105.68 | 105.73 | 103.92 | 104.31 | 803689 |
| 2014-12-24 | 104.57 | 104.85 | 104.20 | 104.23 | 456598 |
| 2014-12-26 | 104.35 | 104.78 | 103.93 | 104.00 | 587544 |
| 2014-12-29 | 103.62 | 104.34 | 103.11 | 104.12 | 773518 |
| 2014-12-30 | 103.89 | 104.83 | 103.78 | 104.35 | 602692 |
| 2014-12-31 | 104.48 | 105.36 | 102.87 | 102.91 | 705746 |
| 2015-01-02 | 103.64 | 104.53 | 102.10 | 102.83 | 722711 |
| 2015-01-05 | 102.26 | 102.43 | 100.67 | 101.06 | 1457672 |
| 2015-01-06 | 101.77 | 102.56 | 100.86 | 101.46 | 2241410 |
| 2015-01-07 | 103.72 | 104.51 | 103.10 | 103.84 | 1781722 |
| 2015-01-08 | 105.10 | 109.24 | 105.00 | 109.13 | 2313860 |
| 2015-01-09 | 109.04 | 109.16 | 107.82 | 108.00 | 1315584 |
| 2015-01-12 | 108.55 | 108.55 | 105.58 | 106.18 | 1772306 |
| 2015-01-13 | 107.30 | 109.10 | 105.86 | 106.83 | 1072132 |
| 2015-01-14 | 105.64 | 108.33 | 105.27 | 107.44 | 1762996 |
| 2015-01-15 | 107.57 | 107.94 | 106.11 | 106.86 | 1137366 |
| 2015-01-16 | 106.83 | 107.97 | 105.84 | 107.89 | 1451337 |
| 2015-01-20 | 108.37 | 109.24 | 107.28 | 108.46 | 1170908 |
| 2015-01-21 | 108.49 | 110.72 | 108.02 | 110.13 | 1820969 |
| 2015-01-22 | 110.90 | 112.18 | 109.85 | 112.18 | 1664808 |
| 2015-01-23 | 112.19 | 112.95 | 109.89 | 109.97 | 1229992 |
| 2015-01-26 | 109.74 | 109.75 | 108.54 | 109.41 | 1308637 |
| 2015-01-27 | 108.75 | 109.44 | 108.19 | 108.83 | 820703 |
| 2015-01-28 | 110.09 | 110.19 | 108.54 | 108.70 | 2040509 |
| 2015-01-29 | 108.67 | 109.86 | 107.84 | 109.62 | 1354823 |
| 2015-01-30 | 108.67 | 109.47 | 106.63 | 106.83 | 1570782 |
| 2015-02-02 | 107.08 | 107.89 | 105.23 | 107.88 | 1431223 |
| 2015-02-03 | 107.89 | 109.09 | 107.68 | 108.70 | 1395716 |
| 2015-02-04 | 108.34 | 110.83 | 107.64 | 110.10 | 1768512 |
| 2015-02-05 | 111.30 | 113.39 | 111.25 | 112.22 | 2060912 |
| 2015-02-06 | 112.10 | 112.79 | 111.22 | 111.70 | 1355349 |
| 2015-02-09 | 111.48 | 112.05 | 110.76 | 111.02 | 1392001 |
| 2015-02-10 | 111.77 | 113.93 | 111.73 | 113.70 | 1152074 |
| 2015-02-11 | 113.43 | 115.27 | 113.43 | 115.07 | 1421858 |
| 2015-02-12 | 115.89 | 116.00 | 114.21 | 114.98 | 1080178 |
| 2015-02-13 | 114.73 | 114.73 | 113.63 | 114.47 | 1103197 |
| 2015-02-17 | 114.26 | 115.50 | 113.25 | 115.48 | 1316800 |
| 2015-02-18 | 115.30 | 116.12 | 114.65 | 116.01 | 1016196 |
| 2015-02-19 | 115.58 | 116.92 | 115.30 | 116.19 | 796639 |
| 2015-02-20 | 116.39 | 118.61 | 116.07 | 118.54 | 1591565 |
| 2015-02-23 | 118.87 | 121.50 | 118.87 | 121.39 | 2298289 |
| 2015-02-24 | 121.37 | 122.00 | 120.70 | 120.76 | 1505060 |
| 2015-02-25 | 121.00 | 121.47 | 120.31 | 121.18 | 1438136 |
| 2015-02-26 | 120.82 | 121.89 | 120.81 | 121.59 | 1524048 |
| 2015-02-27 | 121.58 | 122.42 | 121.58 | 121.63 | 1557253 |
| 2015-03-02 | 121.42 | 123.00 | 121.02 | 122.48 | 2077450 |
| 2015-03-03 | 122.21 | 122.45 | 120.17 | 121.11 | 2265480 |
| 2015-03-04 | 119.25 | 122.35 | 118.70 | 121.86 | 2901707 |
| 2015-03-05 | 121.86 | 123.00 | 121.67 | 122.51 | 1605335 |
| 2015-03-06 | 122.02 | 122.09 | 119.82 | 120.57 | 2516791 |
| 2015-03-09 | 120.64 | 122.29 | 120.34 | 121.97 | 1617230 |
| 2015-03-10 | 120.92 | 121.03 | 119.81 | 119.81 | 1034223 |
| 2015-03-11 | 120.70 | 121.14 | 119.94 | 120.45 | 1293288 |
| 2015-03-12 | 121.02 | 122.87 | 121.02 | 122.75 | 1051821 |
| 2015-03-13 | 122.23 | 123.20 | 121.29 | 122.89 | 1029091 |
| 2015-03-16 | 123.29 | 126.26 | 123.01 | 125.01 | 1844381 |
| 2015-03-17 | 124.62 | 125.17 | 123.77 | 124.85 | 1263044 |
| 2015-03-18 | 125.00 | 128.00 | 124.60 | 127.49 | 1560044 |
| 2015-03-19 | 127.48 | 128.86 | 127.05 | 128.10 | 1290208 |
| 2015-03-20 | 129.22 | 129.31 | 127.95 | 128.38 | 2025691 |
| 2015-03-23 | 128.38 | 129.43 | 128.21 | 128.42 | 1616127 |
| 2015-03-24 | 128.52 | 130.02 | 128.32 | 129.57 | 1974248 |
| 2015-03-25 | 130.03 | 131.06 | 126.89 | 126.91 | 1647850 |
| 2015-03-26 | 125.87 | 127.53 | 125.06 | 126.21 | 1636741 |
| 2015-03-27 | 126.61 | 129.24 | 126.61 | 128.98 | 1499372 |
| 2015-03-30 | 130.87 | 131.13 | 129.53 | 129.96 | 1436897 |
| 2015-03-31 | 129.10 | 130.41 | 128.78 | 129.44 | 1862908 |
| 2015-04-01 | 129.65 | 130.38 | 128.04 | 130.37 | 2100723 |
| 2015-04-02 | 130.49 | 131.58 | 129.80 | 130.47 | 1468320 |
| 2015-04-06 | 129.81 | 132.37 | 129.62 | 131.81 | 1489874 |
| 2015-04-07 | 132.85 | 133.46 | 129.88 | 129.88 | 1595094 |
| 2015-04-08 | 130.29 | 131.55 | 130.02 | 131.49 | 1393962 |
| 2015-04-09 | 131.41 | 132.56 | 131.19 | 132.18 | 1381383 |
| 2015-04-10 | 132.45 | 133.32 | 131.45 | 133.31 | 1667328 |
| 2015-04-13 | 133.51 | 134.96 | 132.72 | 132.80 | 1351257 |
| 2015-04-14 | 132.92 | 133.25 | 131.42 | 132.90 | 1587262 |
| 2015-04-15 | 133.14 | 133.59 | 129.79 | 130.22 | 3103669 |
| 2015-04-16 | 134.49 | 135.00 | 132.44 | 132.80 | 1936646 |
| 2015-04-17 | 132.00 | 132.58 | 130.11 | 131.13 | 1134758 |
| 2015-04-20 | 132.28 | 132.42 | 130.08 | 130.27 | 1388226 |
| 2015-04-21 | 130.83 | 131.44 | 130.20 | 130.70 | 1849435 |
| 2015-04-22 | 131.02 | 131.31 | 129.49 | 130.25 | 1242533 |
| 2015-04-23 | 130.15 | 131.03 | 129.90 | 130.57 | 1353136 |
| 2015-04-24 | 130.53 | 130.87 | 130.24 | 130.66 | 1017630 |
| 2015-04-27 | 131.17 | 131.68 | 129.63 | 130.25 | 2818295 |
| 2015-04-28 | 130.61 | 132.03 | 128.44 | 131.71 | 2161924 |
| 2015-04-29 | 130.76 | 131.53 | 124.82 | 126.68 | 3426038 |
| 2015-04-30 | 126.36 | 128.15 | 124.28 | 124.64 | 2366188 |
| 2015-05-01 | 125.64 | 126.56 | 124.50 | 125.49 | 2680513 |
| 2015-05-04 | 126.07 | 127.78 | 125.78 | 126.73 | 2158010 |
| 2015-05-05 | 126.10 | 126.63 | 124.94 | 125.25 | 1459744 |
| 2015-05-06 | 126.24 | 126.50 | 124.38 | 125.29 | 1384819 |
| 2015-05-07 | 125.44 | 127.20 | 125.23 | 126.49 | 1395684 |
| 2015-05-08 | 127.32 | 128.98 | 127.25 | 128.49 | 1333965 |
| 2015-05-11 | 128.56 | 129.68 | 127.91 | 128.30 | 1252076 |
| 2015-05-12 | 127.82 | 132.74 | 127.68 | 131.86 | 4212462 |
| 2015-05-13 | 132.46 | 133.35 | 131.30 | 131.69 | 2521009 |
| 2015-05-14 | 132.48 | 133.07 | 131.43 | 131.85 | 1460381 |
| 2015-05-15 | 131.76 | 132.35 | 131.25 | 132.06 | 1262830 |
| 2015-05-18 | 131.87 | 133.66 | 131.78 | 133.27 | 1104776 |
| 2015-05-19 | 134.11 | 134.72 | 133.50 | 133.78 | 1413596 |
| 2015-05-20 | 133.75 | 134.06 | 133.11 | 133.66 | 906237 |
| 2015-05-21 | 133.25 | 133.56 | 132.52 | 132.95 | 1133396 |
| 2015-05-22 | 132.95 | 137.16 | 132.61 | 135.86 | 3185700 |
| 2015-05-26 | 135.86 | 135.89 | 133.70 | 133.91 | 1355552 |
| 2015-05-27 | 134.65 | 135.63 | 134.16 | 134.94 | 1123291 |
| 2015-05-28 | 134.94 | 136.04 | 134.57 | 135.87 | 1094815 |
| 2015-05-29 | 135.59 | 145.33 | 134.66 | 140.83 | 6333525 |
| 2015-06-01 | 140.87 | 145.30 | 140.50 | 143.86 | 4593834 |
| 2015-06-02 | 143.00 | 143.15 | 140.63 | 141.51 | 3219800 |
| 2015-06-03 | 141.59 | 141.79 | 139.14 | 140.15 | 2450379 |
| 2015-06-04 | 139.68 | 139.87 | 136.98 | 137.69 | 2087029 |
| 2015-06-05 | 137.94 | 139.83 | 137.17 | 139.50 | 1744032 |
| 2015-06-08 | 139.48 | 140.73 | 138.72 | 138.77 | 1227279 |
| 2015-06-09 | 138.75 | 139.46 | 137.61 | 138.50 | 1094147 |
| 2015-06-10 | 138.82 | 140.33 | 138.01 | 139.84 | 1053390 |
| 2015-06-11 | 140.09 | 140.66 | 139.02 | 139.20 | 1422485 |
| 2015-06-12 | 138.81 | 138.81 | 137.13 | 137.31 | 1093772 |
| 2015-06-15 | 136.10 | 164.00 | 135.51 | 153.43 | 14199699 |
| 2015-06-16 | 155.52 | 157.10 | 150.84 | 153.97 | 6698855 |
| 2015-06-17 | 154.26 | 156.75 | 153.50 | 155.40 | 3367465 |
| 2015-06-18 | 155.69 | 157.13 | 155.01 | 156.41 | 1975206 |
| 2015-06-19 | 156.12 | 157.20 | 155.08 | 155.26 | 1840164 |
| 2015-06-22 | 166.50 | 167.00 | 162.26 | 162.60 | 8989436 |
| 2015-06-23 | 163.23 | 164.85 | 161.67 | 164.75 | 6580693 |
| 2015-06-24 | 164.56 | 166.13 | 164.04 | 165.75 | 3552309 |
| 2015-06-25 | 166.17 | 170.40 | 164.96 | 169.77 | 6178665 |
| 2015-06-26 | 169.31 | 170.68 | 164.91 | 168.06 | 11020352 |
| 2015-06-29 | 164.13 | 166.42 | 163.40 | 164.67 | 2930579 |
| 2015-06-30 | 166.39 | 166.39 | 161.87 | 162.00 | 3468945 |
| 2015-07-01 | 163.79 | 163.98 | 160.21 | 162.04 | 3589628 |
| 2015-07-02 | 163.25 | 168.36 | 160.13 | 161.29 | 4357781 |
| 2015-07-06 | 159.07 | 161.01 | 156.79 | 160.06 | 4368660 |
| 2015-07-07 | 159.11 | 160.60 | 150.59 | 154.43 | 5094013 |
| 2015-07-08 | 152.72 | 154.11 | 150.04 | 150.44 | 2542303 |
| 2015-07-09 | 151.91 | 157.37 | 151.02 | 156.56 | 4161519 |
| 2015-07-10 | 157.50 | 159.43 | 155.20 | 157.21 | 1954553 |
| 2015-07-13 | 157.49 | 157.61 | 153.47 | 155.05 | 1728656 |
| 2015-07-14 | 155.46 | 156.58 | 154.71 | 155.95 | 1207108 |
| 2015-07-15 | 155.57 | 157.91 | 155.01 | 156.07 | 1256439 |
| 2015-07-16 | 155.52 | 156.43 | 153.29 | 154.29 | 1442154 |
| 2015-07-17 | 153.72 | 154.70 | 152.27 | 153.41 | 1951669 |
| 2015-07-20 | 153.13 | 154.01 | 151.01 | 152.93 | 1725882 |
| 2015-07-21 | 152.62 | 152.99 | 150.17 | 151.29 | 2223126 |
| 2015-07-22 | 151.31 | 153.39 | 150.65 | 151.07 | 1730945 |
| 2015-07-23 | 157.08 | 158.00 | 153.02 | 154.36 | 6778740 |
| 2015-07-24 | 150.57 | 151.80 | 144.25 | 145.72 | 10349141 |
| 2015-07-27 | 145.06 | 147.25 | 144.02 | 145.90 | 3582521 |
| 2015-07-28 | 146.89 | 146.89 | 144.58 | 145.87 | 3324666 |
| 2015-07-29 | 146.26 | 147.17 | 145.02 | 145.41 | 3497575 |
| 2015-07-30 | 146.99 | 148.23 | 143.85 | 143.90 | 3535558 |
| 2015-07-31 | 144.48 | 145.26 | 143.31 | 144.06 | 2763577 |
| 2015-08-03 | 144.17 | 144.81 | 142.45 | 143.36 | 1778017 |
| 2015-08-04 | 143.40 | 144.21 | 143.06 | 143.89 | 2425786 |
| 2015-08-05 | 144.58 | 147.98 | 144.11 | 147.55 | 3503240 |
| 2015-08-06 | 147.19 | 148.49 | 145.21 | 146.80 | 2768699 |
| 2015-08-07 | 146.75 | 146.75 | 144.54 | 145.85 | 1026426 |
| 2015-08-10 | 146.38 | 147.25 | 145.19 | 145.68 | 1190078 |
| 2015-08-11 | 145.17 | 146.10 | 143.98 | 144.68 | 1859616 |
| 2015-08-12 | 143.77 | 143.84 | 140.81 | 143.35 | 1598412 |
| 2015-08-13 | 143.40 | 144.60 | 143.15 | 143.18 | 1691375 |
| 2015-08-14 | 143.33 | 144.73 | 143.09 | 144.12 | 1019138 |
| 2015-08-17 | 143.40 | 146.72 | 143.00 | 146.59 | 1687747 |
| 2015-08-18 | 146.47 | 149.26 | 146.47 | 148.49 | 2389763 |
| 2015-08-19 | 147.76 | 149.86 | 146.49 | 149.15 | 2003113 |
| 2015-08-20 | 148.75 | 148.89 | 145.24 | 145.24 | 1730142 |
| 2015-08-21 | 144.88 | 145.98 | 142.71 | 142.71 | 2243518 |
| 2015-08-24 | 127.30 | 140.35 | 124.17 | 135.75 | 3486229 |
| 2015-08-25 | 139.67 | 139.67 | 133.72 | 133.79 | 2090873 |
| 2015-08-26 | 136.34 | 138.02 | 134.59 | 137.55 | 2226470 |
| 2015-08-27 | 138.16 | 139.84 | 134.85 | 138.30 | 1913433 |
| 2015-08-28 | 138.11 | 138.57 | 136.45 | 137.87 | 1416216 |
| 2015-08-31 | 137.46 | 142.10 | 137.21 | 140.79 | 2214170 |
| 2015-09-01 | 138.89 | 140.12 | 137.61 | 139.00 | 2015127 |
| 2015-09-02 | 139.90 | 140.24 | 137.62 | 139.34 | 1309364 |
| 2015-09-03 | 139.65 | 142.57 | 139.61 | 141.62 | 1536598 |
| 2015-09-04 | 140.28 | 140.55 | 139.03 | 139.38 | 1830762 |
| 2015-09-08 | 139.80 | 141.79 | 139.51 | 141.05 | 971930 |
| 2015-09-09 | 142.10 | 142.49 | 139.58 | 139.75 | 1799990 |
| 2015-09-10 | 139.21 | 140.00 | 137.35 | 137.46 | 2665254 |
| 2015-09-11 | 136.76 | 139.64 | 136.52 | 139.62 | 1428244 |
| 2015-09-14 | 139.71 | 140.00 | 138.93 | 139.34 | 993017 |
| 2015-09-15 | 139.67 | 141.05 | 139.14 | 140.69 | 869206 |
| 2015-09-16 | 141.02 | 142.86 | 140.67 | 142.59 | 894459 |
| 2015-09-17 | 143.00 | 144.66 | 141.92 | 142.75 | 1011703 |
| 2015-09-18 | 141.44 | 142.63 | 141.08 | 141.62 | 1481374 |
| 2015-09-21 | 142.37 | 142.95 | 140.56 | 142.09 | 832802 |
| 2015-09-22 | 141.81 | 141.81 | 140.15 | 141.15 | 793643 |
| 2015-09-23 | 140.97 | 143.12 | 140.26 | 142.71 | 1352253 |
| 2015-09-24 | 140.07 | 142.41 | 139.30 | 141.02 | 1211383 |
| 2015-09-25 | 141.65 | 141.85 | 136.39 | 137.48 | 1850185 |
| 2015-09-28 | 136.74 | 137.12 | 132.52 | 133.00 | 2790462 |
| 2015-09-29 | 132.83 | 135.01 | 131.45 | 132.50 | 2099027 |
| 2015-09-30 | 133.19 | 135.91 | 133.19 | 135.02 | 1964461 |
| 2015-10-01 | 134.64 | 135.98 | 133.89 | 135.43 | 1470268 |
| 2015-10-02 | 131.97 | 138.67 | 131.97 | 138.58 | 1595638 |
| 2015-10-05 | 139.50 | 140.28 | 138.47 | 139.69 | 1085091 |
| 2015-10-06 | 139.48 | 139.50 | 135.86 | 136.71 | 1534301 |
| 2015-10-07 | 136.99 | 137.26 | 135.68 | 136.63 | 2633328 |
| 2015-10-08 | 135.87 | 136.60 | 133.63 | 133.63 | 2155802 |
| 2015-10-09 | 133.24 | 136.36 | 133.06 | 136.36 | 2299876 |
| 2015-10-12 | 136.50 | 137.79 | 135.42 | 137.61 | 945227 |
| 2015-10-13 | 137.64 | 140.73 | 137.17 | 138.85 | 1379033 |
| 2015-10-14 | 138.82 | 139.60 | 136.41 | 137.60 | 897718 |
| 2015-10-15 | 137.26 | 139.13 | 134.14 | 139.09 | 2423462 |
| 2015-10-16 | 140.32 | 141.25 | 139.43 | 140.74 | 1780727 |
| 2015-10-19 | 140.27 | 142.73 | 140.00 | 141.90 | 800436 |
| 2015-10-20 | 141.90 | 142.66 | 141.49 | 142.21 | 636162 |
| 2015-10-21 | 142.93 | 143.14 | 128.02 | 136.61 | 3515943 |
| 2015-10-22 | 135.93 | 136.41 | 127.70 | 129.49 | 4701961 |
| 2015-10-23 | 129.86 | 133.10 | 129.78 | 132.54 | 1943704 |
| 2015-10-26 | 132.85 | 133.38 | 131.83 | 133.13 | 1519601 |
| 2015-10-27 | 132.88 | 137.59 | 132.73 | 136.97 | 2229536 |
| 2015-10-28 | 136.74 | 137.39 | 131.20 | 136.05 | 1398357 |
| 2015-10-29 | 136.10 | 137.85 | 135.36 | 135.55 | 965413 |
| 2015-10-30 | 135.64 | 136.41 | 133.94 | 134.04 | 1210478 |
| 2015-11-02 | 134.55 | 135.66 | 133.16 | 133.75 | 1230255 |
| 2015-11-03 | 133.83 | 134.22 | 131.13 | 131.95 | 1258993 |
| 2015-11-04 | 132.04 | 132.74 | 129.80 | 129.94 | 1900965 |
| 2015-11-05 | 130.11 | 132.59 | 129.33 | 132.40 | 1327838 |
| 2015-11-06 | 132.40 | 133.18 | 129.00 | 132.81 | 1772371 |
| 2015-11-09 | 132.33 | 133.46 | 131.53 | 132.94 | 1519663 |
| 2015-11-10 | 132.71 | 134.54 | 132.50 | 134.25 | 1456927 |
| 2015-11-11 | 134.25 | 134.36 | 131.66 | 131.81 | 1489636 |
| 2015-11-12 | 130.73 | 133.57 | 130.73 | 131.39 | 1211961 |
| 2015-11-13 | 131.49 | 133.26 | 130.66 | 131.57 | 1854512 |
| 2015-11-16 | 131.66 | 134.10 | 131.45 | 133.49 | 981580 |
| 2015-11-17 | 133.26 | 136.20 | 132.60 | 133.76 | 1358177 |
| 2015-11-18 | 133.68 | 135.51 | 132.90 | 135.14 | 846987 |
| 2015-11-19 | 130.50 | 131.99 | 127.44 | 127.83 | 2848567 |
| 2015-11-20 | 128.55 | 132.62 | 128.09 | 132.17 | 1855894 |
| 2015-11-23 | 132.67 | 134.57 | 132.59 | 133.17 | 1152057 |
| 2015-11-24 | 133.06 | 134.36 | 132.78 | 134.26 | 1308356 |
| 2015-11-25 | 134.64 | 135.14 | 134.06 | 134.13 | 907273 |
| 2015-11-27 | 134.46 | 136.35 | 133.99 | 135.30 | 457919 |
| 2015-11-30 | 135.24 | 135.89 | 134.28 | 134.98 | 1271707 |
| 2015-12-01 | 135.28 | 139.84 | 135.05 | 139.59 | 1871212 |
| 2015-12-02 | 139.29 | 142.14 | 138.62 | 139.74 | 2880241 |
| 2015-12-03 | 139.49 | 140.02 | 136.94 | 137.26 | 2541300 |
| 2015-12-04 | 138.27 | 141.01 | 137.84 | 140.43 | 1394017 |
| 2015-12-07 | 140.61 | 140.90 | 136.93 | 137.79 | 937997 |
| 2015-12-08 | 137.00 | 138.31 | 136.49 | 137.30 | 897673 |
| 2015-12-09 | 136.24 | 138.17 | 136.24 | 137.12 | 971961 |
| 2015-12-10 | 137.12 | 139.78 | 136.44 | 139.23 | 934335 |
| 2015-12-11 | 137.61 | 141.94 | 137.61 | 140.08 | 1203405 |
| 2015-12-14 | 140.72 | 141.63 | 139.28 | 140.69 | 1478091 |
| 2015-12-15 | 141.92 | 142.94 | 139.37 | 140.64 | 1653200 |
| 2015-12-16 | 141.58 | 142.45 | 138.37 | 141.19 | 1530692 |
| 2015-12-17 | 141.20 | 144.01 | 141.04 | 143.00 | 2073062 |
| 2015-12-18 | 142.89 | 144.58 | 142.64 | 143.97 | 2948218 |
| 2015-12-21 | 144.34 | 146.61 | 143.51 | 144.47 | 1567787 |
| 2015-12-22 | 145.31 | 146.01 | 143.64 | 145.65 | 1148505 |
| 2015-12-23 | 145.91 | 147.14 | 145.37 | 146.86 | 874953 |
| 2015-12-24 | 146.68 | 147.92 | 146.46 | 146.46 | 717066 |
| 2015-12-28 | 146.08 | 147.32 | 146.08 | 147.07 | 547415 |
| 2015-12-29 | 146.96 | 148.55 | 146.54 | 148.37 | 718487 |
| 2015-12-30 | 148.22 | 148.25 | 146.81 | 146.85 | 581186 |
| 2015-12-31 | 146.43 | 147.85 | 145.90 | 146.33 | 896848 |
| 2016-01-04 | 144.71 | 146.87 | 144.09 | 146.55 | 1461652 |
| 2016-01-05 | 146.49 | 148.14 | 143.72 | 144.14 | 1515017 |
| 2016-01-06 | 143.46 | 144.87 | 142.75 | 143.03 | 1180242 |
| 2016-01-07 | 141.00 | 142.96 | 140.23 | 141.37 | 1779646 |
| 2016-01-08 | 142.00 | 142.13 | 138.58 | 138.74 | 1465436 |
| 2016-01-11 | 138.93 | 139.36 | 134.73 | 134.73 | 2100432 |
| 2016-01-12 | 135.41 | 139.47 | 135.02 | 139.08 | 1811404 |
| 2016-01-13 | 139.23 | 140.13 | 134.91 | 135.26 | 1671172 |
| 2016-01-14 | 134.96 | 139.17 | 134.96 | 138.72 | 1975420 |
| 2016-01-15 | 136.75 | 137.22 | 134.62 | 136.23 | 1718054 |
| 2016-01-19 | 136.28 | 141.43 | 136.26 | 139.92 | 1843825 |
| 2016-01-20 | 138.66 | 140.22 | 135.13 | 139.23 | 1908582 |
| 2016-01-21 | 139.38 | 142.63 | 139.12 | 140.13 | 1846335 |
| 2016-01-22 | 137.90 | 141.19 | 136.44 | 137.90 | 2345572 |
| 2016-01-25 | 138.26 | 138.86 | 135.67 | 135.85 | 1664468 |
| 2016-01-26 | 137.10 | 137.45 | 134.33 | 135.42 | 1151032 |
| 2016-01-27 | 135.41 | 135.41 | 129.88 | 131.44 | 2696103 |
| 2016-01-28 | 132.09 | 133.20 | 129.11 | 129.83 | 1156587 |
| 2016-01-29 | 130.22 | 133.60 | 130.08 | 133.60 | 1664856 |
| 2016-02-01 | 133.34 | 135.21 | 132.56 | 133.23 | 1729205 |
| 2016-02-02 | 133.20 | 133.20 | 130.99 | 131.90 | 1128020 |
| 2016-02-03 | 132.04 | 133.05 | 130.70 | 132.50 | 2081208 |
| 2016-02-04 | 130.60 | 134.97 | 130.60 | 134.77 | 2151564 |
| 2016-02-05 | 133.66 | 135.11 | 131.70 | 133.05 | 1567193 |
| 2016-02-08 | 132.12 | 132.31 | 124.12 | 124.96 | 2763592 |
| 2016-02-09 | 124.49 | 129.11 | 123.54 | 128.18 | 1159347 |
| 2016-02-10 | 128.63 | 131.07 | 128.00 | 129.50 | 821970 |
| 2016-02-11 | 127.96 | 130.28 | 127.88 | 128.00 | 1155230 |
| 2016-02-12 | 128.73 | 130.50 | 127.44 | 130.30 | 685599 |
| 2016-02-16 | 131.78 | 134.36 | 130.65 | 134.18 | 851445 |
| 2016-02-17 | 134.66 | 136.27 | 133.01 | 135.85 | 966272 |
| 2016-02-18 | 135.60 | 137.18 | 135.00 | 135.65 | 1010763 |
| 2016-02-19 | 137.00 | 137.00 | 133.61 | 133.94 | 1094241 |
| 2016-02-22 | 135.34 | 138.11 | 135.30 | 136.36 | 1254865 |
| 2016-02-23 | 135.69 | 138.01 | 135.69 | 137.84 | 955643 |
| 2016-02-24 | 137.49 | 137.78 | 135.46 | 137.24 | 637367 |
| 2016-02-25 | 137.68 | 140.48 | 137.10 | 140.32 | 908994 |
| 2016-02-26 | 140.18 | 143.23 | 140.01 | 141.25 | 1132796 |
| 2016-02-29 | 140.45 | 142.67 | 139.58 | 139.61 | 1238333 |
| 2016-03-01 | 140.64 | 140.97 | 137.47 | 138.53 | 1574407 |
| 2016-03-02 | 138.05 | 140.85 | 137.57 | 140.50 | 954180 |
| 2016-03-03 | 139.88 | 141.26 | 138.70 | 140.43 | 880131 |
| 2016-03-04 | 139.60 | 140.50 | 137.75 | 138.94 | 1251115 |
| 2016-03-07 | 138.00 | 141.03 | 137.99 | 140.47 | 974452 |
| 2016-03-08 | 139.56 | 141.01 | 139.05 | 139.92 | 934940 |
| 2016-03-09 | 140.88 | 142.00 | 138.91 | 140.09 | 1339058 |
| 2016-03-10 | 140.00 | 142.85 | 139.54 | 142.13 | 1225867 |
| 2016-03-11 | 142.45 | 144.80 | 142.17 | 144.62 | 1019684 |
| 2016-03-14 | 143.63 | 145.75 | 143.63 | 145.27 | 1009454 |
| 2016-03-15 | 144.18 | 145.12 | 143.35 | 143.39 | 1388415 |
| 2016-03-16 | 143.01 | 144.21 | 139.93 | 141.95 | 697736 |
| 2016-03-17 | 141.90 | 141.94 | 136.67 | 137.80 | 1285367 |
| 2016-03-18 | 138.02 | 141.22 | 137.56 | 139.53 | 1174140 |
| 2016-03-21 | 139.04 | 139.95 | 137.54 | 138.15 | 539992 |
| 2016-03-22 | 137.78 | 139.78 | 136.91 | 138.95 | 623449 |
| 2016-03-23 | 139.25 | 139.94 | 137.48 | 137.87 | 613605 |
| 2016-03-24 | 137.09 | 138.29 | 136.97 | 137.95 | 462550 |
| 2016-03-28 | 138.26 | 138.68 | 137.18 | 137.61 | 497187 |
| 2016-03-29 | 137.34 | 138.72 | 137.07 | 138.07 | 1185204 |
| 2016-03-30 | 138.53 | 140.22 | 137.35 | 137.46 | 1187003 |
| 2016-03-31 | 137.60 | 138.42 | 136.18 | 137.24 | 1276473 |
| 2016-04-01 | 136.72 | 137.63 | 135.14 | 137.16 | 1802590 |
| 2016-04-04 | 137.00 | 141.66 | 136.37 | 141.23 | 2703689 |
| 2016-04-05 | 140.97 | 141.21 | 135.47 | 135.49 | 2720869 |
| 2016-04-06 | 135.17 | 136.17 | 132.46 | 135.20 | 2504866 |
| 2016-04-07 | 133.14 | 135.46 | 131.01 | 131.86 | 1971514 |
| 2016-04-08 | 132.60 | 133.25 | 129.45 | 130.41 | 2366970 |
| 2016-04-11 | 130.38 | 132.70 | 130.32 | 132.05 | 1863000 |
| 2016-04-12 | 131.97 | 136.31 | 131.96 | 135.78 | 1499884 |
| 2016-04-13 | 136.24 | 139.88 | 135.57 | 137.00 | 1540301 |
| 2016-04-14 | 137.09 | 137.29 | 134.95 | 135.00 | 965410 |
| 2016-04-15 | 135.67 | 137.65 | 134.84 | 136.65 | 1592349 |
| 2016-04-18 | 135.98 | 137.58 | 135.93 | 137.12 | 951160 |
| 2016-04-19 | 138.19 | 139.95 | 137.50 | 139.87 | 1432981 |
| 2016-04-20 | 139.81 | 142.91 | 139.05 | 141.27 | 1179546 |
| 2016-04-21 | 141.35 | 142.83 | 139.73 | 140.34 | 747841 |
| 2016-04-22 | 140.58 | 142.11 | 140.03 | 141.82 | 573326 |
| 2016-04-25 | 141.50 | 141.77 | 140.24 | 140.25 | 788268 |
| 2016-04-26 | 140.12 | 141.15 | 139.30 | 140.68 | 1417789 |
| 2016-04-27 | 140.57 | 141.00 | 137.69 | 139.27 | 974970 |
| 2016-04-28 | 138.33 | 141.00 | 138.04 | 139.94 | 565969 |
| 2016-04-29 | 138.94 | 139.16 | 137.28 | 138.54 | 675366 |
| 2016-05-02 | 139.24 | 139.79 | 137.53 | 138.28 | 653657 |
| 2016-05-03 | 137.92 | 139.08 | 136.69 | 137.74 | 708145 |
| 2016-05-04 | 136.94 | 137.74 | 134.71 | 135.30 | 1038495 |
| 2016-05-05 | 135.00 | 136.34 | 134.48 | 134.93 | 814974 |
| 2016-05-06 | 137.00 | 137.00 | 129.05 | 130.85 | 2575597 |
| 2016-05-09 | 130.70 | 132.84 | 130.26 | 131.38 | 1265352 |
| 2016-05-10 | 131.59 | 133.56 | 131.30 | 133.05 | 751534 |
| 2016-05-11 | 133.09 | 133.75 | 130.09 | 130.51 | 1468390 |
| 2016-05-12 | 130.53 | 130.53 | 127.27 | 128.06 | 1796624 |
| 2016-05-13 | 128.37 | 129.27 | 126.07 | 128.36 | 1609129 |
| 2016-05-16 | 128.31 | 130.92 | 127.86 | 130.01 | 913341 |
| 2016-05-17 | 129.68 | 130.55 | 128.03 | 130.44 | 1626355 |
| 2016-05-18 | 130.32 | 130.66 | 128.20 | 129.48 | 763259 |
| 2016-05-19 | 128.60 | 130.07 | 127.20 | 129.06 | 684462 |
| 2016-05-20 | 129.72 | 131.31 | 129.50 | 131.28 | 1976697 |
| 2016-05-23 | 128.47 | 128.50 | 125.01 | 126.15 | 4228677 |
| 2016-05-24 | 126.89 | 128.00 | 124.52 | 124.81 | 4519220 |
| 2016-05-25 | 126.13 | 129.87 | 125.15 | 129.30 | 3454979 |
| 2016-05-26 | 129.65 | 130.56 | 128.56 | 128.87 | 933103 |
| 2016-05-27 | 128.91 | 130.03 | 128.54 | 128.82 | 980838 |
| 2016-05-31 | 129.00 | 129.23 | 127.46 | 128.11 | 2260881 |
| 2016-06-01 | 127.63 | 128.39 | 126.28 | 127.72 | 1643174 |
| 2016-06-02 | 127.76 | 129.84 | 127.72 | 129.57 | 1492251 |
| 2016-06-03 | 128.97 | 130.28 | 128.90 | 129.70 | 1237661 |
| 2016-06-06 | 129.75 | 131.25 | 128.47 | 129.63 | 857626 |
| 2016-06-07 | 129.16 | 130.50 | 128.67 | 128.86 | 1189762 |
| 2016-06-08 | 128.82 | 131.40 | 128.44 | 131.17 | 1243414 |
| 2016-06-09 | 130.48 | 131.77 | 128.74 | 129.25 | 1044204 |
| 2016-06-10 | 128.56 | 129.23 | 127.56 | 128.08 | 1104996 |
| 2016-06-13 | 127.32 | 128.91 | 126.23 | 126.50 | 1312548 |
| 2016-06-14 | 126.30 | 127.55 | 125.70 | 127.37 | 987253 |
| 2016-06-15 | 127.53 | 128.23 | 126.08 | 126.56 | 1003549 |
| 2016-06-16 | 126.31 | 129.02 | 124.50 | 128.69 | 1865305 |
| 2016-06-17 | 129.00 | 130.00 | 128.00 | 129.50 | 1557239 |
| 2016-06-20 | 127.85 | 129.38 | 127.00 | 127.84 | 2537102 |
| 2016-06-21 | 127.85 | 128.25 | 126.74 | 127.79 | 1077054 |
| 2016-06-22 | 128.11 | 129.36 | 127.33 | 127.90 | 1612119 |
| 2016-06-23 | 129.00 | 129.98 | 128.43 | 129.75 | 1427945 |
| 2016-06-24 | 126.78 | 128.23 | 126.18 | 127.71 | 3304451 |
| 2016-06-27 | 126.70 | 126.80 | 121.87 | 122.09 | 2084843 |
| 2016-06-28 | 124.04 | 125.43 | 122.88 | 125.21 | 1610875 |
| 2016-06-29 | 125.87 | 129.19 | 125.55 | 128.83 | 1377312 |
| 2016-06-30 | 128.20 | 129.19 | 126.70 | 127.99 | 1846948 |
| 2016-07-01 | 128.33 | 130.75 | 127.60 | 128.27 | 1848553 |
| 2016-07-05 | 128.40 | 128.80 | 125.76 | 126.75 | 1168707 |
| 2016-07-06 | 126.58 | 129.26 | 125.34 | 128.30 | 1584881 |
| 2016-07-07 | 128.82 | 129.28 | 126.68 | 127.00 | 2082692 |
| 2016-07-08 | 127.80 | 129.90 | 126.40 | 129.60 | 2226345 |
| 2016-07-11 | 129.50 | 129.87 | 128.06 | 128.37 | 1383915 |
| 2016-07-12 | 128.12 | 129.17 | 128.00 | 129.00 | 1328833 |
| 2016-07-13 | 129.64 | 130.34 | 128.93 | 130.19 | 1122614 |
| 2016-07-14 | 130.69 | 130.99 | 129.72 | 130.01 | 1757696 |
| 2016-07-15 | 130.47 | 133.48 | 130.04 | 131.67 | 2496529 |
| 2016-07-18 | 132.70 | 133.70 | 131.41 | 133.13 | 1834827 |
| 2016-07-19 | 133.08 | 133.85 | 129.14 | 130.30 | 3183006 |
| 2016-07-20 | 131.02 | 133.25 | 130.99 | 133.11 | 1947405 |
| 2016-07-21 | 131.92 | 148.99 | 131.80 | 140.32 | 5327393 |
| 2016-07-22 | 141.65 | 146.74 | 139.74 | 146.00 | 3964647 |
| 2016-07-25 | 146.00 | 146.00 | 139.85 | 140.21 | 3500170 |
| 2016-07-26 | 139.69 | 142.64 | 138.25 | 140.01 | 2398679 |
| 2016-07-27 | 139.44 | 139.44 | 137.16 | 138.13 | 2264968 |
| 2016-07-28 | 137.74 | 138.78 | 135.94 | 135.99 | 1994577 |
| 2016-07-29 | 128.70 | 130.75 | 127.30 | 128.96 | 5450966 |
| 2016-08-01 | 128.75 | 130.11 | 126.02 | 126.79 | 1905541 |
| 2016-08-02 | 126.59 | 127.70 | 123.53 | 124.13 | 1753223 |
| 2016-08-03 | 124.19 | 125.63 | 123.71 | 124.60 | 1713511 |
| 2016-08-04 | 124.68 | 128.88 | 124.60 | 128.28 | 2286680 |
| 2016-08-05 | 129.07 | 131.47 | 127.61 | 128.50 | 1504144 |
| 2016-08-08 | 128.14 | 129.02 | 126.73 | 128.39 | 993596 |
| 2016-08-09 | 128.70 | 129.54 | 126.99 | 127.17 | 1396825 |
| 2016-08-10 | 127.00 | 127.92 | 126.01 | 127.60 | 888183 |
| 2016-08-11 | 128.19 | 129.29 | 126.47 | 126.62 | 1140489 |
| 2016-08-12 | 126.86 | 133.58 | 125.55 | 133.31 | 3709633 |
| 2016-08-15 | 132.69 | 133.39 | 130.56 | 132.63 | 1822390 |
| 2016-08-16 | 132.23 | 132.76 | 130.80 | 131.83 | 1376067 |
| 2016-08-17 | 131.43 | 132.83 | 131.29 | 132.30 | 1270205 |
| 2016-08-18 | 132.04 | 133.91 | 132.04 | 132.62 | 1443935 |
| 2016-08-19 | 132.20 | 133.34 | 131.84 | 133.00 | 1077917 |
| 2016-08-22 | 133.00 | 133.48 | 132.73 | 133.35 | 660064 |
| 2016-08-23 | 133.78 | 134.49 | 132.80 | 133.00 | 895436 |
| 2016-08-24 | 132.94 | 133.94 | 131.10 | 131.37 | 801678 |
| 2016-08-25 | 130.62 | 131.57 | 128.96 | 129.41 | 838255 |
| 2016-08-26 | 129.60 | 130.48 | 126.50 | 127.65 | 1684579 |
| 2016-08-29 | 127.62 | 129.22 | 127.55 | 128.49 | 515658 |
| 2016-08-30 | 128.18 | 129.04 | 127.92 | 128.22 | 744548 |
| 2016-08-31 | 128.25 | 128.77 | 127.29 | 128.26 | 718667 |
| 2016-09-01 | 128.58 | 128.99 | 127.15 | 127.64 | 701460 |
| 2016-09-02 | 128.04 | 128.50 | 127.50 | 128.18 | 528081 |
| 2016-09-06 | 127.60 | 128.04 | 127.17 | 127.58 | 789911 |
| 2016-09-07 | 127.04 | 128.10 | 126.55 | 126.74 | 951684 |
| 2016-09-08 | 126.52 | 127.90 | 126.17 | 127.67 | 1056119 |
| 2016-09-09 | 127.06 | 129.09 | 127.06 | 128.45 | 1824536 |
| 2016-09-12 | 127.95 | 129.81 | 127.08 | 129.01 | 1224813 |
| 2016-09-13 | 128.77 | 128.77 | 126.95 | 127.54 | 1219877 |
| 2016-09-14 | 127.31 | 127.85 | 125.98 | 126.25 | 1125724 |
| 2016-09-15 | 126.02 | 128.80 | 125.92 | 128.64 | 1213410 |
| 2016-09-16 | 128.94 | 132.78 | 128.00 | 131.99 | 2742007 |
| 2016-09-19 | 132.21 | 132.89 | 131.61 | 131.89 | 1092281 |
| 2016-09-20 | 132.24 | 132.76 | 131.07 | 131.57 | 1027598 |
| 2016-09-21 | 131.53 | 132.94 | 130.68 | 132.56 | 1240399 |
| 2016-09-22 | 132.64 | 132.97 | 130.95 | 132.00 | 738937 |
| 2016-09-23 | 129.46 | 131.52 | 129.37 | 131.00 | 1164766 |
| 2016-09-26 | 130.72 | 130.72 | 129.97 | 130.34 | 718295 |
| 2016-09-27 | 130.11 | 131.89 | 129.85 | 131.70 | 883185 |
| 2016-09-28 | 131.99 | 132.36 | 130.79 | 131.50 | 459724 |
| 2016-09-29 | 131.80 | 133.57 | 130.55 | 130.80 | 1206817 |
| 2016-09-30 | 131.28 | 131.43 | 129.60 | 130.32 | 1415939 |
| 2016-10-03 | 129.80 | 130.22 | 127.82 | 128.01 | 705574 |
| 2016-10-04 | 128.31 | 128.55 | 127.31 | 128.11 | 910346 |
| 2016-10-05 | 128.35 | 128.68 | 126.74 | 127.09 | 995010 |
| 2016-10-06 | 127.04 | 127.61 | 126.56 | 126.90 | 624338 |
| 2016-10-07 | 127.45 | 128.16 | 126.90 | 127.23 | 670283 |
| 2016-10-10 | 127.27 | 128.00 | 127.14 | 127.73 | 565983 |
| 2016-10-11 | 127.34 | 127.34 | 124.98 | 125.00 | 1085518 |
| 2016-10-12 | 125.10 | 125.75 | 121.31 | 121.96 | 2546147 |
| 2016-10-13 | 121.57 | 122.48 | 120.09 | 121.16 | 1194925 |
| 2016-10-14 | 121.56 | 122.25 | 120.68 | 120.90 | 570185 |
| 2016-10-17 | 120.63 | 120.90 | 116.30 | 118.64 | 1943938 |
| 2016-10-18 | 120.00 | 124.67 | 119.50 | 123.65 | 1640757 |
| 2016-10-19 | 123.65 | 123.98 | 122.51 | 123.55 | 1295742 |
| 2016-10-20 | 123.97 | 124.81 | 123.36 | 123.63 | 854352 |
| 2016-10-21 | 122.90 | 124.32 | 122.57 | 124.18 | 639700 |
| 2016-10-24 | 124.45 | 124.70 | 123.31 | 124.06 | 796185 |
| 2016-10-25 | 123.60 | 124.89 | 123.53 | 124.30 | 947682 |
| 2016-10-26 | 124.38 | 124.76 | 123.72 | 123.80 | 1117869 |
| 2016-10-27 | 124.16 | 124.72 | 122.40 | 123.06 | 739086 |
| 2016-10-28 | 123.16 | 123.63 | 121.18 | 121.62 | 1229628 |
| 2016-10-31 | 121.80 | 122.50 | 118.83 | 118.83 | 1414612 |
| 2016-11-01 | 119.55 | 120.84 | 115.03 | 116.03 | 1728572 |
| 2016-11-02 | 115.59 | 118.14 | 115.45 | 117.85 | 1828729 |
| 2016-11-03 | 119.50 | 123.33 | 117.23 | 117.31 | 2321020 |
| 2016-11-04 | 117.74 | 122.80 | 117.11 | 121.65 | 1735413 |
| 2016-11-07 | 122.57 | 126.92 | 122.35 | 126.25 | 1811859 |
| 2016-11-08 | 125.52 | 130.24 | 125.41 | 128.77 | 1386156 |
| 2016-11-09 | 127.46 | 136.77 | 124.48 | 135.80 | 2847457 |
| 2016-11-10 | 136.09 | 138.51 | 133.01 | 134.77 | 2572402 |
| 2016-11-11 | 134.62 | 136.42 | 131.89 | 133.67 | 1187202 |
| 2016-11-14 | 134.23 | 138.78 | 133.10 | 136.12 | 2048661 |
| 2016-11-15 | 136.08 | 138.66 | 134.29 | 137.80 | 1082972 |
| 2016-11-16 | 137.93 | 138.72 | 136.55 | 137.89 | 1049127 |
| 2016-11-17 | 137.23 | 140.20 | 136.26 | 140.00 | 1146271 |
| 2016-11-18 | 139.62 | 142.00 | 136.73 | 138.70 | 1172966 |
| 2016-11-21 | 138.13 | 139.95 | 136.04 | 137.08 | 1077588 |
| 2016-11-22 | 137.35 | 140.77 | 136.72 | 139.73 | 1458412 |
| 2016-11-23 | 139.70 | 140.50 | 136.81 | 139.53 | 843153 |
| 2016-11-25 | 139.88 | 141.48 | 138.53 | 138.67 | 306591 |
| 2016-11-28 | 138.83 | 139.34 | 136.20 | 136.77 | 1193539 |
| 2016-11-29 | 136.77 | 139.95 | 136.77 | 138.30 | 1391714 |
| 2016-11-30 | 137.96 | 138.05 | 134.53 | 134.74 | 2099674 |
| 2016-12-01 | 134.17 | 136.92 | 134.17 | 134.50 | 1638545 |
| 2016-12-02 | 135.08 | 135.95 | 132.63 | 133.44 | 1386371 |
| 2016-12-05 | 133.65 | 135.45 | 131.65 | 134.70 | 1085657 |
| 2016-12-06 | 135.51 | 137.74 | 134.13 | 137.25 | 1121753 |
| 2016-12-07 | 136.88 | 137.52 | 135.81 | 136.83 | 1694289 |
| 2016-12-08 | 136.51 | 138.57 | 135.10 | 137.13 | 1118893 |
| 2016-12-09 | 137.17 | 137.94 | 133.87 | 134.80 | 1417420 |
| 2016-12-12 | 134.03 | 134.40 | 131.03 | 132.38 | 1169470 |
| 2016-12-13 | 132.91 | 135.82 | 131.52 | 134.57 | 1296816 |
| 2016-12-14 | 135.23 | 135.84 | 132.31 | 133.24 | 879731 |
| 2016-12-15 | 133.19 | 134.56 | 131.26 | 133.99 | 921429 |
| 2016-12-16 | 134.86 | 137.70 | 134.85 | 136.65 | 2759605 |
| 2016-12-19 | 137.59 | 139.00 | 136.84 | 138.09 | 1214145 |
| 2016-12-20 | 138.10 | 139.74 | 136.55 | 137.11 | 1108093 |
| 2016-12-21 | 137.43 | 137.43 | 135.87 | 137.07 | 727858 |
| 2016-12-22 | 136.90 | 137.50 | 135.46 | 136.97 | 1097630 |
| 2016-12-23 | 137.43 | 138.64 | 136.45 | 138.61 | 431989 |
| 2016-12-27 | 138.26 | 140.70 | 138.26 | 139.39 | 481184 |
| 2016-12-28 | 139.61 | 140.30 | 137.00 | 137.00 | 828445 |
| 2016-12-29 | 137.54 | 138.68 | 135.19 | 135.50 | 641829 |
| 2016-12-30 | 135.57 | 135.89 | 133.11 | 133.39 | 1199702 |
| 2017-01-03 | 133.91 | 135.83 | 133.66 | 135.72 | 1443077 |
| 2017-01-04 | 136.08 | 138.89 | 133.70 | 138.72 | 1207766 |
| 2017-01-05 | 139.08 | 142.77 | 138.33 | 141.71 | 1446708 |
| 2017-01-06 | 141.00 | 143.15 | 140.99 | 141.81 | 983705 |
| 2017-01-09 | 141.31 | 142.61 | 140.05 | 142.35 | 986230 |
| 2017-01-10 | 141.24 | 142.00 | 140.20 | 140.23 | 1245175 |
| 2017-01-11 | 140.56 | 142.64 | 139.88 | 142.64 | 1418583 |
| 2017-01-12 | 141.54 | 145.79 | 141.03 | 144.67 | 1726106 |
| 2017-01-13 | 144.31 | 146.77 | 143.78 | 146.31 | 1488501 |
| 2017-01-17 | 145.95 | 145.96 | 144.02 | 144.77 | 1079795 |
| 2017-01-18 | 145.40 | 145.40 | 140.22 | 141.97 | 1974692 |
| 2017-01-19 | 141.33 | 146.31 | 133.52 | 144.16 | 2538382 |
| 2017-01-20 | 144.78 | 145.67 | 143.38 | 144.77 | 1333709 |
| 2017-01-23 | 144.32 | 145.70 | 142.25 | 145.31 | 1576413 |
| 2017-01-24 | 145.21 | 147.54 | 144.02 | 146.53 | 1260849 |
| 2017-01-25 | 147.02 | 149.23 | 146.63 | 148.57 | 1211613 |
| 2017-01-26 | 148.28 | 148.70 | 146.65 | 146.80 | 1017461 |
| 2017-01-27 | 147.56 | 148.00 | 145.42 | 146.81 | 1100900 |
| 2017-01-30 | 146.78 | 146.79 | 144.31 | 145.70 | 687385 |
| 2017-01-31 | 145.12 | 146.53 | 144.50 | 146.22 | 884367 |
| 2017-02-01 | 147.00 | 149.42 | 145.36 | 147.64 | 1254488 |
| 2017-02-02 | 149.70 | 150.69 | 144.03 | 148.29 | 1532131 |
| 2017-02-03 | 149.07 | 150.11 | 148.10 | 149.30 | 1222724 |
| 2017-02-06 | 148.67 | 149.56 | 145.98 | 147.03 | 1277483 |
| 2017-02-07 | 147.07 | 148.63 | 145.93 | 147.90 | 772545 |
| 2017-02-08 | 147.00 | 148.69 | 146.30 | 147.84 | 652860 |
| 2017-02-09 | 147.74 | 148.31 | 145.34 | 148.14 | 2312726 |
| 2017-02-10 | 147.55 | 149.32 | 145.50 | 145.55 | 1918487 |
| 2017-02-13 | 146.62 | 147.15 | 144.82 | 145.85 | 1067143 |
| 2017-02-14 | 145.22 | 148.08 | 144.50 | 146.68 | 1939518 |
| 2017-02-15 | 146.21 | 147.66 | 145.58 | 146.59 | 2248996 |
| 2017-02-16 | 146.84 | 146.94 | 143.87 | 145.33 | 1569438 |
| 2017-02-17 | 144.18 | 144.26 | 141.93 | 143.56 | 2018752 |
| 2017-02-21 | 144.01 | 147.24 | 143.66 | 146.97 | 1773376 |
| 2017-02-22 | 146.24 | 148.42 | 145.92 | 147.49 | 1625755 |
| 2017-02-23 | 147.62 | 147.75 | 147.11 | 147.51 | 1447382 |
| 2017-02-24 | 147.46 | 147.61 | 146.54 | 147.04 | 919270 |
| 2017-02-27 | 146.76 | 150.00 | 146.25 | 149.72 | 2660427 |
| 2017-02-28 | 149.72 | 149.86 | 148.41 | 148.90 | 1428313 |
| 2017-03-01 | 150.00 | 152.99 | 149.31 | 152.20 | 1520094 |
| 2017-03-02 | 152.10 | 152.38 | 151.10 | 151.58 | 817661 |
| 2017-03-03 | 150.89 | 152.62 | 149.00 | 151.99 | 749119 |
| 2017-03-06 | 150.88 | 153.11 | 150.85 | 152.96 | 1843981 |
| 2017-03-07 | 152.59 | 154.24 | 151.15 | 151.80 | 1653095 |
| 2017-03-08 | 151.74 | 153.02 | 150.68 | 152.24 | 832198 |
| 2017-03-09 | 152.80 | 153.05 | 151.46 | 152.20 | 980044 |
| 2017-03-10 | 153.16 | 153.34 | 151.41 | 151.92 | 1270637 |
| 2017-03-13 | 152.33 | 153.92 | 151.32 | 153.40 | 1138273 |
| 2017-03-14 | 152.97 | 154.31 | 152.33 | 153.54 | 1299281 |
| 2017-03-15 | 154.28 | 154.83 | 153.49 | 154.00 | 1452839 |
| 2017-03-16 | 153.99 | 154.27 | 151.60 | 151.79 | 1342497 |
| 2017-03-17 | 151.53 | 152.38 | 150.89 | 151.89 | 1563181 |
| 2017-03-20 | 152.16 | 153.02 | 150.71 | 151.13 | 1634617 |
| 2017-03-21 | 151.78 | 151.81 | 149.29 | 149.61 | 1742982 |
| 2017-03-22 | 150.08 | 151.33 | 148.34 | 150.37 | 1104193 |
| 2017-03-23 | 149.99 | 151.36 | 149.01 | 149.18 | 870230 |
| 2017-03-24 | 149.37 | 150.41 | 144.97 | 145.82 | 2130880 |
| 2017-03-27 | 144.22 | 146.36 | 143.85 | 146.04 | 2003584 |
| 2017-03-28 | 146.02 | 148.66 | 145.55 | 148.30 | 921087 |
| 2017-03-29 | 147.63 | 148.52 | 146.67 | 147.23 | 823087 |
| 2017-03-30 | 147.55 | 148.94 | 147.14 | 147.60 | 804835 |
| 2017-03-31 | 147.51 | 147.60 | 146.49 | 146.49 | 1440562 |
| 2017-04-03 | 146.70 | 151.00 | 146.70 | 149.39 | 1631029 |
| 2017-04-04 | 149.07 | 150.70 | 148.75 | 150.54 | 1222676 |
| 2017-04-05 | 151.01 | 152.00 | 149.43 | 149.91 | 1457600 |
| 2017-04-06 | 149.91 | 151.40 | 148.75 | 151.21 | 1502834 |
| 2017-04-07 | 151.10 | 152.27 | 150.04 | 152.04 | 1480878 |
| 2017-04-10 | 152.01 | 153.19 | 151.57 | 152.28 | 1491351 |
| 2017-04-11 | 151.47 | 151.86 | 150.64 | 151.57 | 829400 |
| 2017-04-12 | 150.90 | 151.39 | 149.87 | 150.59 | 791941 |
| 2017-04-13 | 150.25 | 151.07 | 149.77 | 150.41 | 774856 |
| 2017-04-17 | 150.67 | 151.23 | 150.25 | 151.17 | 823792 |
| 2017-04-18 | 151.17 | 151.43 | 149.10 | 149.82 | 1044375 |
| 2017-04-19 | 150.51 | 152.34 | 149.95 | 151.95 | 790014 |
| 2017-04-20 | 151.69 | 156.21 | 151.05 | 155.38 | 1756256 |
| 2017-04-21 | 155.21 | 155.36 | 153.94 | 155.08 | 971516 |
| 2017-04-24 | 156.41 | 157.31 | 155.50 | 155.96 | 911110 |
| 2017-04-25 | 155.47 | 159.08 | 155.47 | 157.18 | 1168432 |
| 2017-04-26 | 157.32 | 158.62 | 155.70 | 156.93 | 907741 |
| 2017-04-27 | 157.21 | 158.23 | 155.90 | 156.21 | 726951 |
| 2017-04-28 | 155.72 | 157.40 | 152.89 | 156.37 | 1578992 |
| 2017-05-01 | 156.68 | 158.47 | 156.48 | 157.52 | 942718 |
| 2017-05-02 | 157.89 | 158.82 | 156.23 | 158.38 | 1051373 |
| 2017-05-03 | 158.22 | 159.15 | 156.64 | 157.03 | 970255 |
| 2017-05-04 | 157.79 | 158.16 | 155.32 | 156.73 | 1407083 |
| 2017-05-05 | 159.00 | 161.57 | 158.24 | 160.25 | 1623137 |
| 2017-05-08 | 160.66 | 162.13 | 160.11 | 161.75 | 1435033 |
| 2017-05-09 | 161.86 | 163.48 | 161.78 | 162.65 | 1280827 |
| 2017-05-10 | 162.00 | 163.28 | 161.68 | 162.90 | 1447774 |
| 2017-05-11 | 163.04 | 164.29 | 161.70 | 163.82 | 989157 |
| 2017-05-12 | 163.50 | 164.88 | 161.53 | 162.03 | 1441420 |
| 2017-05-15 | 161.70 | 162.93 | 161.17 | 162.10 | 1578498 |
| 2017-05-16 | 162.00 | 162.17 | 160.41 | 161.34 | 1318993 |
| 2017-05-17 | 159.96 | 160.71 | 158.29 | 158.41 | 1633536 |
| 2017-05-18 | 158.89 | 160.67 | 158.41 | 160.10 | 1450305 |
| 2017-05-19 | 160.41 | 161.55 | 159.30 | 159.48 | 1607577 |
| 2017-05-22 | 159.76 | 160.14 | 158.79 | 159.35 | 1586573 |
| 2017-05-23 | 159.35 | 160.72 | 159.35 | 160.52 | 786147 |
| 2017-05-24 | 160.58 | 162.14 | 160.09 | 161.86 | 854671 |
| 2017-05-25 | 162.58 | 164.28 | 161.64 | 161.65 | 1796932 |
| 2017-05-26 | 161.87 | 162.13 | 159.91 | 161.32 | 1348799 |
| 2017-05-30 | 161.45 | 162.27 | 161.05 | 161.50 | 1084061 |
| 2017-05-31 | 161.42 | 162.37 | 160.76 | 161.23 | 1130230 |
| 2017-06-01 | 161.79 | 164.80 | 161.20 | 163.95 | 2236148 |
| 2017-06-02 | 164.00 | 165.16 | 163.78 | 164.46 | 1378322 |
| 2017-06-05 | 164.59 | 165.59 | 163.89 | 164.76 | 1590494 |
| 2017-06-06 | 164.50 | 167.06 | 164.23 | 165.50 | 2165053 |
| 2017-06-07 | 165.92 | 170.00 | 165.90 | 168.48 | 2572533 |
| 2017-06-08 | 168.49 | 169.50 | 165.67 | 166.51 | 3074771 |
| 2017-06-09 | 166.61 | 168.08 | 165.63 | 166.74 | 1746430 |
| 2017-06-12 | 166.50 | 166.95 | 163.46 | 166.80 | 1595289 |
| 2017-06-13 | 166.82 | 167.75 | 165.88 | 166.55 | 1383822 |
| 2017-06-14 | 167.00 | 168.36 | 166.44 | 168.11 | 1199632 |
| 2017-06-15 | 167.65 | 168.20 | 166.56 | 167.28 | 1056758 |
| 2017-06-16 | 167.83 | 169.25 | 167.12 | 169.08 | 2009547 |
| 2017-06-19 | 169.08 | 170.50 | 169.08 | 170.26 | 1895569 |
| 2017-06-20 | 170.00 | 170.56 | 169.17 | 169.58 | 2130844 |
| 2017-06-21 | 169.52 | 171.62 | 169.52 | 170.18 | 1356071 |
| 2017-06-22 | 170.20 | 173.21 | 169.79 | 170.68 | 2193443 |
| 2017-06-23 | 171.00 | 171.15 | 168.90 | 169.61 | 3666172 |
| 2017-06-26 | 169.65 | 169.91 | 167.94 | 168.26 | 1407037 |
| 2017-06-27 | 168.65 | 169.36 | 166.89 | 167.05 | 1711335 |
| 2017-06-28 | 167.83 | 169.03 | 167.37 | 168.13 | 1272035 |
| 2017-06-29 | 168.50 | 168.86 | 166.06 | 166.70 | 1112049 |
| 2017-06-30 | 166.69 | 168.06 | 166.56 | 167.39 | 1751922 |
| 2017-07-03 | 168.27 | 168.44 | 166.81 | 167.50 | 854269 |
| 2017-07-05 | 167.55 | 169.32 | 167.25 | 169.16 | 2368269 |
| 2017-07-06 | 168.85 | 169.34 | 166.86 | 167.94 | 1049246 |
| 2017-07-07 | 168.50 | 170.39 | 168.11 | 169.61 | 1529609 |
| 2017-07-10 | 169.22 | 170.64 | 168.46 | 169.57 | 1759395 |
| 2017-07-11 | 169.65 | 171.34 | 169.18 | 171.16 | 1101008 |
| 2017-07-12 | 171.51 | 173.44 | 170.88 | 172.06 | 1474157 |
| 2017-07-13 | 172.24 | 174.20 | 171.99 | 173.05 | 1073688 |
| 2017-07-14 | 173.01 | 174.27 | 172.60 | 173.80 | 945816 |
| 2017-07-17 | 174.40 | 174.40 | 172.96 | 174.19 | 1019027 |
| 2017-07-18 | 174.23 | 174.46 | 170.81 | 172.10 | 1392267 |
| 2017-07-19 | 172.45 | 174.97 | 172.45 | 174.31 | 1240517 |
| 2017-07-20 | 174.31 | 175.05 | 173.58 | 174.49 | 883266 |
| 2017-07-21 | 174.24 | 175.17 | 173.99 | 174.23 | 726760 |
| 2017-07-24 | 174.14 | 174.91 | 173.63 | 174.53 | 940902 |
| 2017-07-25 | 175.28 | 175.80 | 173.56 | 173.81 | 1166110 |
| 2017-07-26 | 173.48 | 174.47 | 172.52 | 173.57 | 912963 |
| 2017-07-27 | 173.33 | 173.58 | 171.19 | 172.07 | 860195 |
| 2017-07-28 | 172.26 | 174.20 | 170.92 | 173.97 | 920279 |
| 2017-07-31 | 173.89 | 175.18 | 173.34 | 173.56 | 988781 |
| 2017-08-01 | 174.00 | 174.64 | 172.87 | 172.96 | 864264 |
| 2017-08-02 | 173.18 | 175.33 | 173.18 | 174.74 | 924370 |
| 2017-08-03 | 175.85 | 177.24 | 174.96 | 176.05 | 1574016 |
| 2017-08-04 | 177.99 | 178.50 | 170.55 | 172.55 | 2225509 |
| 2017-08-07 | 172.67 | 176.98 | 172.50 | 175.98 | 1692148 |
| 2017-08-08 | 175.67 | 176.79 | 174.68 | 175.63 | 1109214 |
| 2017-08-09 | 175.70 | 178.35 | 174.50 | 178.08 | 1508798 |
| 2017-08-10 | 177.38 | 178.57 | 175.12 | 175.36 | 1143729 |
| 2017-08-11 | 175.99 | 176.82 | 174.22 | 174.38 | 1174009 |
| 2017-08-14 | 175.61 | 177.19 | 175.61 | 176.35 | 795782 |
| 2017-08-15 | 176.83 | 179.50 | 176.62 | 179.16 | 1339135 |
| 2017-08-16 | 179.50 | 180.42 | 179.46 | 179.86 | 942636 |
| 2017-08-17 | 179.61 | 181.00 | 178.00 | 178.03 | 1065839 |
| 2017-08-18 | 177.90 | 178.27 | 176.01 | 177.03 | 1034361 |
| 2017-08-21 | 177.03 | 178.35 | 177.00 | 177.98 | 1081044 |
| 2017-08-22 | 178.00 | 180.39 | 178.00 | 179.82 | 1001691 |
| 2017-08-23 | 179.51 | 180.06 | 178.85 | 179.39 | 856588 |
| 2017-08-24 | 179.88 | 179.97 | 178.22 | 179.77 | 1242621 |
| 2017-08-25 | 179.95 | 181.15 | 179.30 | 179.30 | 844421 |
| 2017-08-28 | 180.04 | 181.56 | 179.83 | 180.50 | 895714 |
| 2017-08-29 | 179.77 | 180.61 | 179.76 | 180.09 | 960916 |
| 2017-08-30 | 179.65 | 180.15 | 179.42 | 179.67 | 905858 |
| 2017-08-31 | 180.01 | 182.18 | 179.86 | 182.06 | 1443536 |
| 2017-09-01 | 182.68 | 184.23 | 182.23 | 183.17 | 1018727 |
| 2017-09-05 | 182.20 | 185.51 | 182.11 | 185.31 | 1281605 |
| 2017-09-06 | 185.31 | 185.49 | 181.51 | 182.10 | 1297895 |
| 2017-09-07 | 182.26 | 185.18 | 181.86 | 184.98 | 1124111 |
| 2017-09-08 | 184.69 | 185.36 | 184.14 | 184.56 | 1353464 |
| 2017-09-11 | 185.01 | 186.32 | 184.65 | 186.32 | 1618631 |
| 2017-09-12 | 186.41 | 186.93 | 184.87 | 185.55 | 1178343 |
| 2017-09-13 | 185.46 | 188.36 | 185.46 | 187.62 | 1299512 |
| 2017-09-14 | 187.05 | 187.95 | 185.04 | 185.23 | 1394542 |
| 2017-09-15 | 185.81 | 186.70 | 185.02 | 186.05 | 2462011 |
| 2017-09-18 | 186.05 | 186.47 | 184.81 | 185.30 | 923760 |
| 2017-09-19 | 185.94 | 185.95 | 180.23 | 181.51 | 1931120 |
| 2017-09-20 | 181.68 | 182.24 | 180.59 | 181.82 | 1887431 |
| 2017-09-21 | 181.69 | 182.85 | 180.04 | 182.13 | 943714 |
| 2017-09-22 | 182.13 | 184.37 | 180.28 | 182.74 | 1628029 |
| 2017-09-25 | 183.06 | 184.31 | 181.36 | 181.44 | 948598 |
| 2017-09-26 | 182.28 | 183.78 | 181.75 | 183.64 | 1127249 |
| 2017-09-27 | 184.00 | 185.14 | 182.02 | 184.43 | 1115409 |
| 2017-09-28 | 184.00 | 187.91 | 183.90 | 187.00 | 1006598 |
| 2017-09-29 | 187.00 | 187.22 | 185.11 | 186.94 | 1116013 |
| 2017-10-02 | 187.71 | 189.03 | 186.33 | 189.01 | 1357974 |
| 2017-10-03 | 189.20 | 192.51 | 189.20 | 191.99 | 1458362 |
| 2017-10-04 | 192.01 | 193.00 | 190.60 | 190.75 | 1054445 |
| 2017-10-05 | 191.02 | 191.93 | 189.48 | 190.68 | 1056857 |
| 2017-10-06 | 191.01 | 192.72 | 190.25 | 190.95 | 879649 |
| 2017-10-09 | 190.37 | 190.90 | 188.86 | 189.09 | 12509999 |
| 2017-10-10 | 189.09 | 189.44 | 186.89 | 188.07 | 979934 |
| 2017-10-11 | 187.84 | 188.07 | 186.31 | 186.95 | 1331248 |
| 2017-10-12 | 187.63 | 188.76 | 186.56 | 186.96 | 1139252 |
| 2017-10-13 | 184.00 | 186.43 | 183.08 | 186.15 | 1974110 |
| 2017-10-16 | 186.15 | 186.96 | 184.02 | 184.99 | 1218123 |
| 2017-10-17 | 185.39 | 188.76 | 185.28 | 187.20 | 2278966 |
| 2017-10-18 | 187.85 | 190.53 | 187.85 | 189.36 | 2458729 |
| 2017-10-19 | 189.07 | 189.07 | 186.10 | 188.22 | 2033372 |
| 2017-10-20 | 189.01 | 192.73 | 188.61 | 191.42 | 1709171 |
| 2017-10-23 | 191.73 | 194.29 | 191.29 | 193.38 | 1252032 |
| 2017-10-24 | 192.84 | 194.52 | 192.00 | 193.89 | 1226045 |
| 2017-10-25 | 193.40 | 195.84 | 192.48 | 195.70 | 1599071 |
| 2017-10-26 | 196.38 | 202.22 | 195.90 | 198.75 | 1765465 |
| 2017-10-27 | 198.69 | 202.50 | 198.60 | 201.94 | 1482322 |
| 2017-10-30 | 201.54 | 201.89 | 197.70 | 197.72 | 1127543 |
| 2017-10-31 | 198.64 | 198.64 | 196.51 | 197.22 | 1290659 |
| 2017-11-01 | 198.20 | 198.58 | 196.75 | 197.84 | 1679001 |
| 2017-11-02 | 205.75 | 205.75 | 197.60 | 198.39 | 1958578 |
| 2017-11-03 | 198.65 | 203.10 | 196.28 | 201.90 | 1238186 |
| 2017-11-06 | 201.90 | 205.18 | 201.44 | 205.00 | 1322126 |
| 2017-11-07 | 205.02 | 206.45 | 204.02 | 205.49 | 1128362 |
| 2017-11-08 | 205.00 | 205.00 | 200.48 | 200.50 | 1636812 |
| 2017-11-09 | 200.00 | 200.00 | 196.37 | 197.52 | 1774193 |
| 2017-11-10 | 197.56 | 198.55 | 196.90 | 197.98 | 991083 |
| 2017-11-13 | 197.80 | 198.27 | 195.90 | 197.61 | 1277904 |
| 2017-11-14 | 197.23 | 197.67 | 195.25 | 197.14 | 1263193 |
| 2017-11-15 | 196.62 | 197.41 | 196.12 | 196.50 | 1293547 |
| 2017-11-16 | 196.70 | 201.34 | 196.29 | 200.97 | 1130072 |
| 2017-11-17 | 199.91 | 200.21 | 197.77 | 197.97 | 980920 |
| 2017-11-20 | 198.66 | 199.84 | 197.88 | 199.41 | 826251 |
| 2017-11-21 | 200.00 | 202.09 | 199.73 | 201.99 | 1125137 |
| 2017-11-22 | 202.25 | 202.37 | 199.92 | 200.72 | 791410 |
| 2017-11-24 | 200.59 | 201.45 | 200.10 | 200.60 | 409817 |
| 2017-11-27 | 200.92 | 202.15 | 199.87 | 199.93 | 1477505 |
| 2017-11-28 | 200.77 | 201.51 | 199.17 | 200.55 | 1912484 |
| 2017-11-29 | 201.16 | 207.21 | 199.88 | 205.83 | 1530066 |
| 2017-11-30 | 206.28 | 212.46 | 205.51 | 211.73 | 2069270 |
| 2017-12-01 | 211.62 | 211.62 | 203.11 | 208.41 | 1442418 |
| 2017-12-04 | 211.04 | 211.96 | 203.51 | 204.11 | 1842770 |
| 2017-12-05 | 204.82 | 205.24 | 202.73 | 204.12 | 917252 |
| 2017-12-06 | 204.12 | 205.58 | 202.66 | 206.00 | 869815 |
| 2017-12-07 | 203.62 | 207.21 | 203.52 | 206.00 | 980132 |
| 2017-12-08 | 206.76 | 211.59 | 206.16 | 209.97 | 1250477 |
| 2017-12-11 | 209.35 | 210.71 | 208.31 | 209.16 | 1082240 |
| 2017-12-12 | 209.14 | 209.98 | 206.48 | 208.48 | 1044386 |
| 2017-12-13 | 208.44 | 209.37 | 207.14 | 207.92 | 1038705 |
| 2017-12-14 | 208.86 | 209.01 | 203.48 | 203.63 | 1033573 |
| 2017-12-15 | 205.18 | 205.28 | 202.88 | 204.14 | 3639780 |
| 2017-12-18 | 206.13 | 206.80 | 204.47 | 206.34 | 1643795 |
| 2017-12-19 | 206.45 | 208.47 | 205.54 | 207.26 | 923512 |
| 2017-12-20 | 207.49 | 210.27 | 205.81 | 206.03 | 1396238 |
| 2017-12-21 | 206.82 | 208.09 | 204.47 | 204.52 | 1585179 |
| 2017-12-22 | 205.55 | 205.55 | 202.41 | 203.39 | 1091660 |
| 2017-12-26 | 202.81 | 204.43 | 202.53 | 203.78 | 641343 |
| 2017-12-27 | 204.35 | 204.46 | 202.48 | 202.71 | 1107399 |
| 2017-12-28 | 203.24 | 205.50 | 202.24 | 205.24 | 611498 |
| 2017-12-29 | 206.00 | 206.16 | 203.05 | 203.09 | 736245 |
| 2018-01-02 | 204.14 | 204.98 | 202.34 | 202.56 | 1115909 |
| 2018-01-03 | 202.52 | 206.32 | 201.30 | 205.96 | 1362801 |
| 2018-01-04 | 206.07 | 208.04 | 206.07 | 207.04 | 888619 |
| 2018-01-05 | 207.91 | 211.08 | 207.60 | 210.55 | 755047 |
| 2018-01-08 | 209.77 | 210.49 | 207.71 | 208.22 | 1130862 |
| 2018-01-09 | 207.98 | 209.21 | 206.97 | 207.87 | 1280219 |
| 2018-01-10 | 205.68 | 207.18 | 205.05 | 207.09 | 1113568 |
| 2018-01-11 | 208.09 | 211.36 | 207.51 | 210.89 | 1196826 |
| 2018-01-12 | 212.96 | 213.73 | 211.88 | 213.39 | 1151291 |
| 2018-01-16 | 215.07 | 216.34 | 213.86 | 214.75 | 1442881 |
| 2018-01-17 | 215.70 | 221.13 | 215.15 | 220.36 | 1410904 |
| 2018-01-18 | 220.36 | 220.46 | 218.16 | 219.66 | 1380258 |
| 2018-01-19 | 220.66 | 221.23 | 218.57 | 220.15 | 1364015 |
| 2018-01-22 | 220.50 | 220.80 | 218.68 | 220.75 | 882242 |
| 2018-01-23 | 220.81 | 221.11 | 218.72 | 219.79 | 821210 |
| 2018-01-24 | 221.16 | 222.68 | 220.21 | 221.00 | 718574 |
| 2018-01-25 | 221.83 | 222.96 | 220.00 | 221.88 | 760492 |
| 2018-01-26 | 221.99 | 226.27 | 221.45 | 226.22 | 977031 |
| 2018-01-29 | 225.76 | 227.13 | 223.78 | 223.90 | 936111 |
| 2018-01-30 | 211.59 | 215.56 | 207.12 | 207.89 | 4717384 |
| 2018-01-31 | 214.36 | 219.87 | 208.34 | 208.35 | 2719941 |
| 2018-02-01 | 207.32 | 209.64 | 198.84 | 205.01 | 2755308 |
| 2018-02-02 | 204.13 | 209.60 | 203.21 | 204.46 | 2158303 |
| 2018-02-05 | 203.40 | 204.46 | 193.19 | 196.41 | 2260086 |
| 2018-02-06 | 193.02 | 200.00 | 191.59 | 197.59 | 3059220 |
| 2018-02-07 | 196.34 | 198.33 | 194.38 | 195.44 | 1729211 |
| 2018-02-08 | 195.25 | 198.11 | 189.15 | 189.27 | 1637088 |
| 2018-02-09 | 192.02 | 195.09 | 187.14 | 193.77 | 2870308 |
| 2018-02-12 | 195.03 | 196.78 | 192.88 | 193.56 | 945445 |
| 2018-02-13 | 192.01 | 195.58 | 191.07 | 195.44 | 842104 |
| 2018-02-14 | 193.96 | 196.02 | 193.47 | 195.55 | 645410 |
| 2018-02-15 | 196.36 | 197.31 | 190.72 | 191.94 | 1654498 |
| 2018-02-16 | 191.96 | 195.10 | 191.37 | 193.81 | 1019396 |
| 2018-02-20 | 192.57 | 193.42 | 190.68 | 192.60 | 919630 |
| 2018-02-21 | 192.94 | 195.31 | 191.61 | 191.65 | 684465 |
| 2018-02-22 | 192.80 | 194.90 | 191.17 | 191.90 | 1105011 |
| 2018-02-23 | 193.20 | 194.88 | 192.05 | 194.79 | 1116823 |
| 2018-02-26 | 195.28 | 196.83 | 194.11 | 195.88 | 973261 |
| 2018-02-27 | 196.17 | 199.09 | 195.59 | 196.85 | 1224907 |
| 2018-02-28 | 196.71 | 198.83 | 195.87 | 195.89 | 2302442 |
| 2018-03-01 | 195.41 | 196.13 | 191.69 | 193.42 | 1735858 |
| 2018-03-02 | 192.79 | 193.69 | 191.18 | 193.06 | 884568 |
| 2018-03-05 | 191.84 | 193.27 | 189.64 | 192.34 | 951732 |
| 2018-03-06 | 192.81 | 194.31 | 190.96 | 194.13 | 1066996 |
| 2018-03-07 | 192.50 | 194.43 | 192.03 | 194.25 | 1276652 |
| 2018-03-08 | 182.21 | 182.57 | 171.06 | 171.96 | 17356969 |
| 2018-03-09 | 173.10 | 174.69 | 172.06 | 173.36 | 6222859 |
| 2018-03-12 | 173.57 | 173.60 | 167.05 | 167.31 | 8525216 |
| 2018-03-13 | 167.52 | 168.00 | 163.02 | 164.39 | 7182887 |
| 2018-03-14 | 164.72 | 167.62 | 163.60 | 166.88 | 4874004 |
| 2018-03-15 | 167.71 | 169.58 | 166.77 | 166.90 | 4285819 |
| 2018-03-16 | 167.80 | 169.17 | 166.77 | 168.67 | 3912436 |
| 2018-03-19 | 168.38 | 169.02 | 165.47 | 166.44 | 3804347 |
| 2018-03-20 | 166.93 | 167.26 | 164.36 | 165.00 | 3868087 |
| 2018-03-21 | 165.61 | 169.56 | 164.31 | 167.05 | 5671889 |
| 2018-03-22 | 166.09 | 167.45 | 164.82 | 165.34 | 4238081 |
| 2018-03-23 | 165.82 | 166.84 | 164.00 | 164.00 | 3333411 |
| 2018-03-26 | 165.01 | 168.87 | 164.11 | 168.68 | 3101236 |
| 2018-03-27 | 169.12 | 170.13 | 164.28 | 165.54 | 4070237 |
| 2018-03-28 | 166.25 | 169.64 | 165.50 | 168.32 | 3036706 |
| 2018-03-29 | 168.86 | 169.39 | 167.02 | 167.74 | 2736083 |
| 2018-04-02 | 168.85 | 169.40 | 163.80 | 164.65 | 2757003 |
| 2018-04-03 | 165.25 | 168.60 | 165.25 | 167.85 | 1697638 |
| 2018-04-04 | 165.55 | 169.61 | 165.50 | 168.79 | 2533862 |
| 2018-04-05 | 169.67 | 169.98 | 167.88 | 169.03 | 1434696 |
| 2018-04-06 | 168.28 | 169.87 | 166.73 | 167.82 | 1625342 |
| 2018-04-09 | 168.71 | 169.90 | 167.79 | 167.94 | 1475948 |
| 2018-04-10 | 169.73 | 170.80 | 167.60 | 169.85 | 1796060 |
| 2018-04-11 | 168.66 | 169.88 | 168.16 | 169.00 | 1733880 |
| 2018-04-12 | 169.75 | 171.21 | 168.74 | 170.56 | 3035612 |
| 2018-04-13 | 171.67 | 172.53 | 170.76 | 171.65 | 2611036 |
| 2018-04-16 | 172.22 | 175.70 | 171.72 | 175.08 | 2199954 |
| 2018-04-17 | 176.82 | 177.81 | 174.28 | 174.38 | 2259974 |
| 2018-04-18 | 174.60 | 175.85 | 173.79 | 175.21 | 1566205 |
| 2018-04-19 | 174.56 | 174.62 | 171.47 | 171.73 | 2026723 |
| 2018-04-20 | 172.08 | 172.55 | 169.63 | 169.94 | 2986800 |
| 2018-04-23 | 170.40 | 173.86 | 170.25 | 172.35 | 2376240 |
| 2018-04-24 | 172.44 | 173.44 | 170.24 | 171.29 | 2020909 |
| 2018-04-25 | 171.68 | 172.38 | 168.86 | 171.70 | 1380228 |
| 2018-04-26 | 171.64 | 173.05 | 170.70 | 172.15 | 1249846 |
| 2018-04-27 | 172.23 | 174.98 | 172.18 | 173.95 | 1490629 |
| 2018-04-30 | 174.00 | 174.75 | 171.77 | 171.82 | 1494704 |
| 2018-05-01 | 172.01 | 172.97 | 170.80 | 171.07 | 1949422 |
| 2018-05-02 | 170.63 | 173.61 | 169.41 | 172.36 | 2184352 |
| 2018-05-03 | 172.73 | 174.00 | 166.25 | 172.88 | 3118545 |
| 2018-05-04 | 172.75 | 173.46 | 170.19 | 171.17 | 1854660 |
| 2018-05-07 | 171.50 | 172.67 | 168.35 | 172.59 | 2504470 |
| 2018-05-08 | 172.25 | 172.25 | 169.76 | 170.70 | 1814640 |
| 2018-05-09 | 170.57 | 170.78 | 168.79 | 169.58 | 2827272 |
| 2018-05-10 | 168.01 | 172.11 | 167.67 | 171.06 | 1948743 |
| 2018-05-11 | 170.50 | 174.27 | 169.67 | 173.73 | 2322894 |
| 2018-05-14 | 174.47 | 177.60 | 173.77 | 177.54 | 2797770 |
| 2018-05-15 | 177.18 | 177.43 | 175.14 | 176.06 | 1374352 |
| 2018-05-16 | 176.16 | 177.35 | 174.88 | 177.15 | 1489395 |
| 2018-05-17 | 177.65 | 179.99 | 176.69 | 178.91 | 1592731 |
| 2018-05-18 | 178.86 | 179.58 | 177.98 | 178.07 | 1064574 |
| 2018-05-21 | 179.00 | 179.29 | 176.85 | 177.45 | 1357085 |
| 2018-05-22 | 177.66 | 178.35 | 177.05 | 177.24 | 1262365 |
| 2018-05-23 | 176.70 | 177.38 | 175.15 | 177.09 | 1103588 |
| 2018-05-24 | 177.35 | 177.38 | 174.78 | 175.85 | 1433097 |
| 2018-05-25 | 175.98 | 176.98 | 175.04 | 175.90 | 1292202 |
| 2018-05-29 | 174.81 | 175.00 | 171.71 | 172.58 | 1448524 |
| 2018-05-30 | 172.60 | 173.97 | 171.34 | 173.32 | 1390334 |
| 2018-05-31 | 173.69 | 173.69 | 169.11 | 169.37 | 2019506 |
| 2018-06-01 | 170.21 | 171.09 | 169.40 | 170.82 | 1162154 |
| 2018-06-04 | 171.24 | 171.64 | 170.46 | 171.00 | 1011600 |
| 2018-06-05 | 171.24 | 172.67 | 170.01 | 170.83 | 1308673 |
| 2018-06-06 | 174.00 | 175.81 | 172.50 | 174.93 | 2680488 |
| 2018-06-07 | 175.23 | 177.89 | 175.05 | 177.11 | 1460788 |
| 2018-06-08 | 177.05 | 178.04 | 176.09 | 177.81 | 1667152 |
| 2018-06-11 | 178.41 | 182.10 | 177.99 | 180.95 | 1912902 |
| 2018-06-12 | 180.58 | 181.62 | 178.52 | 178.82 | 1500312 |
| 2018-06-13 | 179.50 | 179.50 | 174.63 | 176.18 | 3729592 |
| 2018-06-14 | 176.93 | 177.45 | 174.55 | 175.33 | 2237090 |
| 2018-06-15 | 175.66 | 177.00 | 174.80 | 175.05 | 3593546 |
| 2018-06-18 | 174.54 | 175.34 | 173.14 | 173.93 | 1585547 |
| 2018-06-19 | 173.10 | 174.40 | 172.92 | 173.36 | 2344161 |
| 2018-06-20 | 173.79 | 176.04 | 173.79 | 175.72 | 1420502 |
| 2018-06-21 | 175.28 | 176.09 | 172.64 | 175.00 | 1976592 |
| 2018-06-22 | 175.45 | 176.06 | 173.92 | 174.08 | 2526428 |
| 2018-06-25 | 174.06 | 175.99 | 172.35 | 173.85 | 1813861 |
| 2018-06-26 | 173.69 | 174.23 | 172.80 | 172.95 | 1505958 |
| 2018-06-27 | 172.12 | 174.98 | 172.00 | 172.81 | 1823635 |
| 2018-06-28 | 169.98 | 170.00 | 163.97 | 169.76 | 4021724 |
| 2018-06-29 | 170.40 | 171.06 | 169.90 | 169.95 | 1914149 |
| 2018-07-02 | 169.47 | 169.47 | 166.88 | 169.03 | 1396902 |
| 2018-07-03 | 169.29 | 170.37 | 168.86 | 170.25 | 941539 |
| 2018-07-05 | 171.17 | 172.30 | 170.25 | 171.98 | 1234235 |
| 2018-07-06 | 172.00 | 172.52 | 171.16 | 172.10 | 783851 |
| 2018-07-09 | 172.53 | 174.05 | 172.30 | 173.22 | 1151766 |
| 2018-07-10 | 173.68 | 174.11 | 172.59 | 173.45 | 968435 |
| 2018-07-11 | 173.08 | 173.45 | 171.70 | 171.79 | 1474875 |
| 2018-07-12 | 172.08 | 173.85 | 171.10 | 172.96 | 2201867 |
| 2018-07-13 | 172.44 | 173.74 | 172.43 | 173.09 | 700376 |
| 2018-07-16 | 173.09 | 173.30 | 172.27 | 172.35 | 1451982 |
| 2018-07-17 | 172.02 | 172.02 | 167.83 | 170.71 | 2265628 |
| 2018-07-18 | 170.81 | 179.48 | 170.72 | 177.75 | 5413464 |
| 2018-07-19 | 177.93 | 178.71 | 174.25 | 175.90 | 3488668 |
| 2018-07-20 | 174.49 | 179.47 | 174.30 | 178.09 | 3197045 |
| 2018-07-23 | 178.23 | 179.21 | 177.00 | 177.42 | 1676937 |
| 2018-07-24 | 177.47 | 178.96 | 175.80 | 176.43 | 1511455 |
| 2018-07-25 | 176.92 | 177.55 | 173.54 | 177.50 | 3095099 |
| 2018-07-26 | 178.08 | 179.12 | 176.68 | 177.94 | 2011728 |
| 2018-07-27 | 177.95 | 178.08 | 176.30 | 177.25 | 2002097 |
| 2018-07-30 | 177.18 | 178.14 | 175.70 | 176.80 | 1738530 |
| 2018-07-31 | 177.61 | 181.66 | 177.00 | 179.42 | 2848945 |
| 2018-08-01 | 179.89 | 188.60 | 178.57 | 182.93 | 6259845 |
| 2018-08-02 | 185.23 | 189.20 | 184.25 | 188.90 | 5071846 |
| 2018-08-03 | 189.61 | 193.37 | 188.91 | 189.25 | 2852296 |
| 2018-08-06 | 188.81 | 189.07 | 186.44 | 187.86 | 2211943 |
| 2018-08-07 | 188.91 | 190.35 | 187.00 | 188.27 | 3638887 |
| 2018-08-08 | 188.67 | 190.30 | 186.03 | 189.46 | 5733987 |
| 2018-08-09 | 190.03 | 190.30 | 184.92 | 185.42 | 2981783 |
| 2018-08-10 | 183.10 | 186.21 | 182.14 | 183.28 | 4442013 |
| 2018-08-13 | 183.40 | 183.82 | 180.13 | 181.76 | 2085266 |
| 2018-08-14 | 181.27 | 185.56 | 181.27 | 185.30 | 4180612 |
| 2018-08-15 | 185.00 | 186.41 | 183.12 | 185.48 | 2922197 |
| 2018-08-16 | 185.86 | 188.61 | 185.57 | 188.19 | 2624963 |
| 2018-08-17 | 189.13 | 189.38 | 187.38 | 188.34 | 1805739 |
| 2018-08-20 | 188.97 | 189.30 | 187.47 | 187.89 | 2449192 |
| 2018-08-21 | 187.34 | 187.55 | 185.75 | 186.05 | 2626371 |
| 2018-08-22 | 185.40 | 187.09 | 183.78 | 186.36 | 2227340 |
| 2018-08-23 | 186.44 | 187.07 | 185.06 | 185.80 | 1494200 |
| 2018-08-24 | 185.86 | 186.87 | 184.94 | 185.72 | 2266828 |
| 2018-08-27 | 186.00 | 187.99 | 185.85 | 187.00 | 1665001 |
| 2018-08-28 | 187.72 | 188.38 | 186.10 | 187.96 | 1821791 |
| 2018-08-29 | 188.31 | 190.95 | 187.99 | 190.46 | 2502458 |
| 2018-08-30 | 190.43 | 191.24 | 189.59 | 189.80 | 2245360 |
| 2018-08-31 | 189.22 | 189.57 | 187.76 | 188.34 | 1809160 |
| 2018-09-04 | 187.49 | 188.57 | 185.58 | 186.07 | 2098139 |
| 2018-09-05 | 186.14 | 186.85 | 181.78 | 184.93 | 3997305 |
| 2018-09-06 | 184.48 | 185.62 | 181.91 | 185.18 | 2712415 |
| 2018-09-07 | 185.56 | 189.15 | 185.31 | 188.59 | 2254959 |
| 2018-09-10 | 188.60 | 189.71 | 186.26 | 186.36 | 1828308 |
| 2018-09-11 | 186.00 | 186.00 | 183.00 | 184.87 | 1603618 |
| 2018-09-12 | 185.07 | 187.35 | 183.82 | 186.89 | 1982522 |
| 2018-09-13 | 187.63 | 193.41 | 186.88 | 193.21 | 2989158 |
| 2018-09-14 | 193.57 | 195.68 | 192.86 | 195.11 | 2357657 |
| 2018-09-17 | 196.50 | 201.69 | 194.82 | 197.84 | 6532256 |
| 2018-09-18 | 198.09 | 201.55 | 196.00 | 200.07 | 4442064 |
| 2018-09-19 | 200.42 | 201.72 | 197.91 | 199.19 | 2835767 |
| 2018-09-20 | 200.21 | 201.64 | 200.16 | 201.33 | 2500120 |
| 2018-09-21 | 202.14 | 203.06 | 197.41 | 202.23 | 3695654 |
| 2018-09-24 | 200.92 | 203.66 | 200.57 | 203.24 | 2839355 |
| 2018-09-25 | 203.05 | 203.29 | 199.80 | 201.50 | 3063997 |
| 2018-09-26 | 202.10 | 204.00 | 200.82 | 202.43 | 2256487 |
| 2018-09-27 | 203.36 | 206.63 | 202.96 | 206.35 | 2573923 |
| 2018-09-28 | 205.03 | 208.73 | 204.22 | 208.25 | 3330588 |
| 2018-10-01 | 209.22 | 211.98 | 208.55 | 210.93 | 2407280 |
| 2018-10-02 | 211.00 | 211.62 | 209.85 | 210.59 | 2269571 |
| 2018-10-03 | 213.01 | 213.58 | 210.38 | 212.33 | 2100402 |
| 2018-10-04 | 212.40 | 213.42 | 210.97 | 212.62 | 2321994 |
| 2018-10-05 | 213.00 | 216.00 | 212.81 | 215.72 | 2401537 |
| 2018-10-08 | 214.79 | 215.46 | 210.02 | 212.90 | 2701247 |
| 2018-10-09 | 212.00 | 215.28 | 211.52 | 214.04 | 1764007 |
| 2018-10-10 | 213.82 | 215.36 | 209.71 | 209.97 | 2564369 |
| 2018-10-11 | 209.59 | 210.77 | 202.73 | 206.00 | 3605408 |
| 2018-10-12 | 207.76 | 209.84 | 205.99 | 207.09 | 2621614 |
| 2018-10-15 | 205.81 | 207.07 | 203.83 | 203.92 | 1791157 |
| 2018-10-16 | 206.84 | 212.47 | 206.39 | 211.96 | 2788179 |
| 2018-10-17 | 211.19 | 212.21 | 209.21 | 211.20 | 1456685 |
| 2018-10-18 | 211.35 | 213.08 | 209.07 | 212.74 | 1875111 |
| 2018-10-19 | 213.70 | 214.91 | 209.00 | 210.00 | 2055314 |
| 2018-10-22 | 209.78 | 211.45 | 207.40 | 208.80 | 1396024 |
| 2018-10-23 | 206.17 | 211.08 | 205.02 | 210.34 | 1844004 |
| 2018-10-24 | 209.77 | 210.93 | 201.59 | 201.92 | 2877721 |
| 2018-10-25 | 202.61 | 211.92 | 201.23 | 210.37 | 3653837 |
| 2018-10-26 | 208.15 | 208.37 | 204.08 | 206.69 | 2859031 |
| 2018-10-29 | 208.43 | 214.00 | 204.05 | 206.87 | 1988132 |
| 2018-10-30 | 207.90 | 210.65 | 206.27 | 210.26 | 1993989 |
| 2018-10-31 | 212.00 | 214.45 | 209.28 | 213.81 | 2817305 |
| 2018-11-01 | 219.01 | 222.72 | 212.14 | 216.28 | 4115250 |
| 2018-11-02 | 216.76 | 218.00 | 212.07 | 213.13 | 2281392 |
| 2018-11-05 | 214.00 | 216.58 | 213.34 | 215.50 | 1355287 |
| 2018-11-06 | 215.05 | 215.96 | 213.48 | 214.24 | 2136815 |
| 2018-11-07 | 218.00 | 222.25 | 218.00 | 220.29 | 3238601 |
| 2018-11-08 | 220.60 | 221.19 | 219.32 | 220.49 | 3756823 |
| 2018-11-09 | 220.67 | 220.99 | 216.77 | 217.65 | 1794761 |
| 2018-11-12 | 217.08 | 219.16 | 216.45 | 217.42 | 1983705 |
| 2018-11-13 | 217.43 | 218.37 | 212.26 | 213.05 | 2883392 |
| 2018-11-14 | 213.56 | 214.66 | 210.92 | 212.35 | 2754433 |
| 2018-11-15 | 211.57 | 213.44 | 208.61 | 212.80 | 2405125 |
| 2018-11-16 | 213.21 | 215.11 | 212.39 | 213.72 | 1797033 |
| 2018-11-19 | 215.84 | 215.84 | 209.47 | 211.19 | 1397548 |
| 2018-11-20 | 211.23 | 211.83 | 207.24 | 207.78 | 1800466 |
| 2018-11-21 | 207.24 | 211.96 | 207.24 | 209.71 | 1839168 |
| 2018-11-23 | 208.84 | 213.16 | 207.19 | 211.16 | 535416 |
| 2018-11-26 | 213.12 | 218.38 | 211.53 | 216.28 | 2187808 |
| 2018-11-27 | 215.85 | 217.24 | 214.22 | 216.80 | 2278469 |
| 2018-11-28 | 216.58 | 222.52 | 215.47 | 221.72 | 2605477 |
| 2018-11-29 | 220.50 | 223.83 | 218.93 | 222.52 | 1889980 |
| 2018-11-30 | 223.19 | 223.96 | 219.93 | 223.38 | 2440948 |
| 2018-12-03 | 224.82 | 226.61 | 220.79 | 224.84 | 2704125 |
| 2018-12-04 | 225.45 | 226.19 | 217.29 | 217.84 | 2547947 |
| 2018-12-06 | 216.04 | 216.78 | 206.61 | 214.29 | 2854739 |
| 2018-12-07 | 213.39 | 215.11 | 204.27 | 206.11 | 2556413 |
| 2018-12-10 | 206.63 | 207.47 | 199.53 | 206.08 | 2017949 |
| 2018-12-11 | 207.73 | 210.12 | 204.06 | 205.94 | 1332285 |
| 2018-12-12 | 208.53 | 211.20 | 207.41 | 207.69 | 2026635 |
| 2018-12-13 | 210.02 | 213.71 | 207.35 | 211.95 | 3082332 |
| 2018-12-14 | 210.84 | 211.58 | 202.66 | 205.37 | 3632223 |
| 2018-12-17 | 201.00 | 202.87 | 197.55 | 198.66 | 3935149 |
| 2018-12-18 | 201.52 | 202.39 | 190.32 | 192.06 | 3720127 |
| 2018-12-19 | 192.04 | 201.13 | 190.70 | 193.30 | 4751839 |
| 2018-12-20 | 194.81 | 194.81 | 178.30 | 179.80 | 8709006 |
| 2018-12-21 | 178.54 | 187.26 | 177.11 | 181.30 | 7237877 |
| 2018-12-24 | 180.50 | 181.43 | 176.52 | 178.01 | 2588964 |
| 2018-12-26 | 179.74 | 187.90 | 177.19 | 187.63 | 5037146 |
| 2018-12-27 | 185.75 | 192.79 | 183.39 | 192.79 | 4623604 |
| 2018-12-28 | 192.94 | 194.21 | 188.74 | 190.65 | 2820263 |
| 2018-12-31 | 191.07 | 191.93 | 188.01 | 189.92 | 2870998 |
| 2019-01-02 | 187.69 | 188.95 | 184.30 | 187.17 | 3478175 |
| 2019-01-03 | 186.00 | 188.75 | 184.51 | 185.57 | 3614663 |
| 2019-01-04 | 186.89 | 191.13 | 185.30 | 188.69 | 2936176 |
| 2019-01-07 | 188.60 | 189.69 | 186.28 | 186.50 | 2340749 |
| 2019-01-08 | 187.52 | 190.27 | 185.01 | 189.93 | 3097278 |
| 2019-01-09 | 191.07 | 191.07 | 187.09 | 190.35 | 4118497 |
| 2019-01-10 | 190.13 | 191.95 | 188.21 | 191.78 | 2646272 |
| 2019-01-11 | 189.86 | 194.83 | 189.55 | 194.66 | 3923729 |
| 2019-01-14 | 193.68 | 194.59 | 191.68 | 192.05 | 2489914 |
| 2019-01-15 | 192.34 | 197.33 | 191.85 | 196.55 | 2945972 |
| 2019-01-16 | 196.39 | 198.39 | 195.83 | 196.73 | 2911006 |
| 2019-01-17 | 195.41 | 196.72 | 193.09 | 194.50 | 2536671 |
| 2019-01-18 | 196.45 | 197.98 | 194.62 | 194.83 | 2521372 |
| 2019-01-22 | 193.64 | 195.43 | 192.50 | 193.08 | 3700984 |
| 2019-01-23 | 194.50 | 197.71 | 193.95 | 196.92 | 2241646 |
| 2019-01-24 | 196.39 | 197.43 | 193.04 | 193.07 | 1923347 |
| 2019-01-25 | 194.94 | 196.87 | 194.53 | 196.28 | 1988819 |
| 2019-01-28 | 195.56 | 195.84 | 193.11 | 195.08 | 1510140 |
| 2019-01-29 | 194.51 | 198.48 | 194.29 | 198.39 | 1575310 |
| 2019-01-30 | 199.25 | 200.28 | 195.27 | 199.80 | 2719613 |
| 2019-01-31 | 199.48 | 202.05 | 198.86 | 199.81 | 2894902 |
| 2019-02-01 | 195.00 | 199.38 | 188.61 | 194.06 | 5566739 |
| 2019-02-04 | 192.33 | 193.38 | 189.53 | 192.07 | 3346330 |
| 2019-02-05 | 192.73 | 193.29 | 186.01 | 186.45 | 4061139 |
| 2019-02-06 | 185.90 | 188.00 | 185.22 | 187.48 | 2268229 |
| 2019-02-07 | 185.88 | 186.81 | 183.60 | 185.96 | 2349247 |
| 2019-02-08 | 185.33 | 185.60 | 180.50 | 181.37 | 3036072 |
| 2019-02-11 | 181.61 | 183.03 | 180.88 | 182.89 | 3930338 |
| 2019-02-12 | 183.56 | 186.32 | 182.22 | 185.12 | 2836892 |
| 2019-02-13 | 185.48 | 189.35 | 185.25 | 188.80 | 2392093 |
| 2019-02-14 | 188.45 | 192.32 | 187.29 | 192.22 | 2363103 |
| 2019-02-15 | 193.85 | 198.13 | 193.01 | 197.87 | 2842723 |
| 2019-02-19 | 197.74 | 199.13 | 196.04 | 198.28 | 3208170 |
| 2019-02-20 | 197.74 | 197.90 | 193.67 | 194.12 | 3195834 |
| 2019-02-21 | 194.00 | 194.99 | 190.63 | 191.87 | 1601112 |
| 2019-02-22 | 192.02 | 194.38 | 190.14 | 193.77 | 1734085 |
| 2019-02-25 | 194.56 | 195.54 | 191.17 | 191.62 | 1886364 |
| 2019-02-26 | 191.62 | 191.62 | 188.05 | 188.15 | 1948169 |
| 2019-02-27 | 186.95 | 187.38 | 179.50 | 180.72 | 4645659 |
| 2019-02-28 | 180.08 | 180.97 | 173.24 | 174.44 | 5918875 |
| 2019-03-01 | 176.00 | 180.34 | 175.37 | 178.25 | 3150371 |
| 2019-03-04 | 178.98 | 179.99 | 170.93 | 171.68 | 3045931 |
| 2019-03-05 | 171.91 | 172.64 | 168.23 | 170.11 | 3938129 |
| 2019-03-06 | 169.82 | 169.91 | 164.53 | 164.91 | 2440623 |
| 2019-03-07 | 165.11 | 165.97 | 162.42 | 163.77 | 3355850 |
| 2019-03-08 | 162.95 | 165.76 | 162.55 | 163.14 | 2012146 |
| 2019-03-11 | 163.31 | 164.97 | 162.44 | 163.63 | 2090911 |
| 2019-03-12 | 164.47 | 166.85 | 164.05 | 164.30 | 1997757 |
| 2019-03-13 | 165.48 | 169.60 | 164.95 | 168.00 | 2659948 |
| 2019-03-14 | 168.84 | 171.08 | 168.31 | 169.56 | 3755179 |
| 2019-03-15 | 169.50 | 170.60 | 166.23 | 166.45 | 3753316 |
| 2019-03-18 | 166.55 | 167.97 | 166.45 | 167.11 | 1696426 |
| 2019-03-19 | 167.88 | 173.41 | 167.46 | 172.78 | 3452239 |
| 2019-03-20 | 172.20 | 173.42 | 167.67 | 167.87 | 2314709 |
| 2019-03-21 | 167.00 | 169.71 | 167.00 | 168.87 | 1625007 |
| 2019-03-22 | 168.26 | 168.63 | 165.23 | 166.09 | 1595621 |
| 2019-03-25 | 165.38 | 165.38 | 162.45 | 163.77 | 1654394 |
| 2019-03-26 | 164.39 | 164.57 | 159.91 | 160.74 | 2614327 |
| 2019-03-27 | 160.45 | 161.77 | 158.58 | 159.79 | 1949752 |
| 2019-03-28 | 159.79 | 161.04 | 158.79 | 159.69 | 1682672 |
| 2019-03-29 | 160.08 | 161.79 | 158.71 | 160.82 | 3332078 |
| 2019-04-01 | 162.62 | 163.09 | 160.44 | 161.87 | 1894566 |
| 2019-04-02 | 162.45 | 162.49 | 158.53 | 158.62 | 2712802 |
| 2019-04-03 | 159.25 | 161.23 | 158.00 | 159.00 | 2286529 |
| 2019-04-04 | 159.00 | 161.66 | 158.36 | 161.48 | 1703997 |
| 2019-04-05 | 162.65 | 167.45 | 162.38 | 166.13 | 3692889 |
| 2019-04-08 | 166.17 | 167.53 | 164.65 | 167.40 | 2385353 |
| 2019-04-09 | 166.46 | 170.89 | 165.18 | 169.13 | 2742639 |
| 2019-04-10 | 168.44 | 169.69 | 166.89 | 168.20 | 2082266 |
| 2019-04-11 | 168.30 | 168.38 | 162.36 | 164.01 | 3368085 |
| 2019-04-12 | 164.94 | 165.00 | 159.73 | 160.60 | 3592884 |
| 2019-04-15 | 161.69 | 165.51 | 160.16 | 163.82 | 2669863 |
| 2019-04-16 | 166.70 | 167.26 | 150.51 | 151.04 | 6383067 |
| 2019-04-17 | 151.11 | 151.76 | 141.95 | 145.49 | 8670319 |
| 2019-04-18 | 145.95 | 149.05 | 144.24 | 149.00 | 5347834 |
| 2019-04-22 | 149.51 | 151.72 | 147.74 | 147.99 | 2654221 |
| 2019-04-23 | 148.77 | 155.79 | 148.70 | 153.82 | 4360014 |
| 2019-04-24 | 153.38 | 154.44 | 151.53 | 154.22 | 1821217 |
| 2019-04-25 | 153.24 | 157.72 | 152.13 | 156.81 | 2290851 |
| 2019-04-26 | 157.11 | 161.16 | 157.03 | 160.94 | 2343911 |
| 2019-04-29 | 160.94 | 161.38 | 158.31 | 160.67 | 1795333 |
| 2019-04-30 | 161.15 | 161.17 | 156.15 | 158.84 | 3430194 |
| 2019-05-01 | 158.92 | 162.83 | 158.29 | 162.00 | 3204364 |
| 2019-05-02 | 163.78 | 163.99 | 152.50 | 158.22 | 4885304 |
| 2019-05-03 | 158.17 | 158.74 | 149.81 | 152.83 | 5762416 |
| 2019-05-06 | 151.16 | 159.35 | 150.25 | 158.80 | 3249607 |
| 2019-05-07 | 157.60 | 158.90 | 153.21 | 155.16 | 2350494 |
| 2019-05-08 | 154.99 | 157.80 | 153.43 | 156.51 | 1800897 |
| 2019-05-09 | 154.84 | 157.37 | 154.01 | 155.86 | 1682201 |
| 2019-05-10 | 156.14 | 158.67 | 153.43 | 158.44 | 2195587 |
| 2019-05-13 | 155.46 | 157.66 | 154.17 | 157.32 | 2340963 |
| 2019-05-14 | 157.32 | 158.70 | 155.25 | 155.29 | 2778511 |
| 2019-05-15 | 155.15 | 155.99 | 151.22 | 155.27 | 2094069 |
| 2019-05-16 | 155.01 | 158.04 | 153.39 | 153.79 | 2208830 |
| 2019-05-17 | 153.38 | 157.00 | 153.13 | 154.86 | 1558450 |
| 2019-05-20 | 154.00 | 155.83 | 152.80 | 153.67 | 2028816 |
| 2019-05-21 | 154.19 | 156.23 | 152.94 | 154.66 | 2979592 |
| 2019-05-22 | 154.97 | 154.97 | 150.88 | 152.83 | 2530995 |
| 2019-05-23 | 151.35 | 152.40 | 149.01 | 150.01 | 2370558 |
| 2019-05-24 | 150.34 | 150.83 | 148.75 | 149.48 | 2269676 |
| 2019-05-28 | 149.22 | 150.23 | 146.26 | 146.49 | 4552404 |
| 2019-05-29 | 145.93 | 148.96 | 144.43 | 148.41 | 2054403 |
| 2019-05-30 | 148.21 | 149.67 | 147.00 | 147.99 | 1291679 |
| 2019-05-31 | 146.89 | 148.38 | 145.01 | 148.02 | 2375572 |
| 2019-06-03 | 147.61 | 151.25 | 147.50 | 150.41 | 2479212 |
| 2019-06-04 | 151.89 | 154.79 | 151.43 | 154.05 | 2251103 |
| 2019-06-05 | 155.38 | 155.38 | 152.14 | 153.81 | 2194031 |
| 2019-06-06 | 153.70 | 154.66 | 153.12 | 153.72 | 1300640 |
| 2019-06-07 | 154.44 | 158.00 | 153.93 | 157.47 | 1862386 |
| 2019-06-10 | 157.87 | 158.48 | 156.33 | 156.55 | 1465503 |
| 2019-06-11 | 156.90 | 158.38 | 156.06 | 156.36 | 1263346 |
| 2019-06-12 | 155.80 | 156.43 | 154.60 | 156.07 | 1241976 |
| 2019-06-13 | 156.51 | 158.20 | 155.52 | 158.11 | 952019 |
| 2019-06-14 | 158.34 | 159.91 | 156.69 | 158.41 | 1473559 |
| 2019-06-17 | 158.46 | 159.67 | 158.03 | 159.11 | 979020 |
| 2019-06-18 | 160.00 | 161.07 | 158.70 | 159.84 | 1561815 |
| 2019-06-19 | 160.00 | 161.70 | 157.97 | 160.20 | 2386491 |
| 2019-06-20 | 160.62 | 160.82 | 158.76 | 159.75 | 1546360 |
| 2019-06-21 | 160.28 | 162.61 | 158.62 | 161.15 | 3054999 |
| 2019-06-24 | 161.00 | 161.00 | 159.01 | 160.46 | 1404410 |
| 2019-06-25 | 159.56 | 160.82 | 158.84 | 160.08 | 1245786 |
| 2019-06-26 | 160.25 | 160.64 | 156.37 | 156.91 | 1530415 |
| 2019-06-27 | 157.28 | 158.71 | 156.36 | 157.89 | 1362252 |
| 2019-06-28 | 158.05 | 159.14 | 156.51 | 157.55 | 3249475 |
| 2019-07-01 | 158.92 | 159.84 | 157.91 | 158.75 | 1716282 |
| 2019-07-02 | 158.92 | 161.84 | 157.32 | 161.81 | 1737994 |
| 2019-07-03 | 162.32 | 165.94 | 162.00 | 164.83 | 1159499 |
| 2019-07-05 | 164.02 | 165.20 | 162.84 | 163.44 | 862809 |
| 2019-07-08 | 163.25 | 163.45 | 160.16 | 161.73 | 1202315 |
| 2019-07-09 | 160.19 | 161.33 | 159.45 | 159.73 | 1007105 |
| 2019-07-10 | 159.93 | 161.29 | 159.30 | 160.51 | 948594 |
| 2019-07-11 | 179.53 | 185.77 | 173.00 | 175.34 | 10064816 |
| 2019-07-12 | 174.90 | 179.70 | 174.25 | 179.21 | 3821900 |
| 2019-07-15 | 179.05 | 179.82 | 176.36 | 177.03 | 1806338 |
| 2019-07-16 | 177.54 | 182.12 | 176.66 | 179.96 | 3057657 |
| 2019-07-17 | 178.41 | 181.85 | 178.06 | 178.48 | 1529735 |
| 2019-07-18 | 177.79 | 179.32 | 174.30 | 176.94 | 1719640 |
| 2019-07-19 | 177.60 | 177.60 | 173.48 | 173.69 | 1120774 |
| 2019-07-22 | 173.78 | 173.78 | 170.46 | 170.61 | 1686998 |
| 2019-07-23 | 170.48 | 172.96 | 168.66 | 172.10 | 1642921 |
| 2019-07-24 | 170.90 | 171.54 | 165.51 | 171.28 | 1817118 |
| 2019-07-25 | 170.72 | 170.89 | 166.10 | 166.55 | 2040843 |
| 2019-07-26 | 167.42 | 167.63 | 165.94 | 167.30 | 1801887 |
| 2019-07-29 | 166.78 | 172.49 | 166.78 | 172.24 | 1563415 |
| 2019-07-30 | 170.57 | 172.44 | 169.18 | 172.25 | 878870 |
| 2019-07-31 | 173.54 | 173.66 | 169.27 | 169.92 | 2017285 |
| 2019-08-01 | 170.04 | 173.01 | 165.05 | 167.56 | 3175895 |
| 2019-08-02 | 167.87 | 169.15 | 162.34 | 164.58 | 1905886 |
| 2019-08-05 | 162.36 | 163.28 | 157.13 | 159.00 | 2570524 |
| 2019-08-06 | 163.00 | 164.43 | 159.59 | 163.72 | 3088120 |
| 2019-08-07 | 161.57 | 166.83 | 160.38 | 166.48 | 1806335 |
| 2019-08-08 | 166.62 | 167.99 | 164.88 | 166.60 | 1590851 |
| 2019-08-09 | 166.51 | 170.84 | 166.32 | 169.90 | 1664934 |
| 2019-08-12 | 168.38 | 169.65 | 165.04 | 165.61 | 1312597 |
| 2019-08-13 | 165.61 | 170.09 | 165.61 | 169.47 | 1328543 |
| 2019-08-14 | 166.60 | 166.86 | 160.04 | 160.18 | 2839117 |
| 2019-08-15 | 161.02 | 161.21 | 157.13 | 159.70 | 1748374 |
| 2019-08-16 | 160.33 | 163.17 | 160.33 | 161.24 | 1493937 |
| 2019-08-19 | 163.05 | 164.78 | 162.73 | 162.98 | 1265430 |
| 2019-08-20 | 162.56 | 164.03 | 160.70 | 161.15 | 1250456 |
| 2019-08-21 | 162.65 | 164.05 | 161.57 | 162.34 | 1263647 |
| 2019-08-22 | 162.40 | 162.40 | 155.41 | 155.78 | 2060732 |
| 2019-08-23 | 155.00 | 157.08 | 152.29 | 153.30 | 2202008 |
| 2019-08-26 | 154.23 | 154.51 | 152.20 | 152.91 | 1529258 |
| 2019-08-27 | 153.19 | 153.54 | 146.23 | 146.27 | 2794455 |
| 2019-08-28 | 146.28 | 149.38 | 145.51 | 147.45 | 2343284 |
| 2019-08-29 | 149.09 | 152.83 | 148.92 | 152.50 | 2045174 |
| 2019-08-30 | 153.30 | 155.37 | 152.54 | 153.97 | 1553481 |
| 2019-09-03 | 152.82 | 155.33 | 152.12 | 154.99 | 2993956 |
| 2019-09-04 | 156.44 | 157.58 | 152.54 | 152.94 | 1915701 |
| 2019-09-05 | 154.89 | 154.89 | 150.94 | 151.00 | 2092923 |
| 2019-09-06 | 150.86 | 154.72 | 150.00 | 153.80 | 2031315 |
| 2019-09-09 | 155.17 | 162.59 | 154.65 | 162.16 | 2945371 |
| 2019-09-10 | 162.39 | 166.96 | 160.27 | 164.99 | 2936459 |
| 2019-09-11 | 164.42 | 165.46 | 160.19 | 161.89 | 2194619 |
| 2019-09-12 | 165.13 | 165.28 | 158.75 | 158.98 | 3362675 |
| 2019-09-13 | 160.10 | 162.99 | 159.55 | 160.85 | 2194911 |
| 2019-09-16 | 159.98 | 165.62 | 159.98 | 165.50 | 1558633 |
| 2019-09-17 | 164.09 | 165.76 | 160.79 | 161.50 | 1625333 |
| 2019-09-18 | 160.53 | 161.96 | 159.38 | 160.44 | 1766919 |
| 2019-09-19 | 161.02 | 166.70 | 160.59 | 164.71 | 2015540 |
| 2019-09-20 | 165.54 | 166.72 | 161.32 | 161.38 | 2722888 |
| 2019-09-23 | 160.57 | 161.40 | 159.69 | 160.15 | 2202190 |
| 2019-09-24 | 160.79 | 161.61 | 156.73 | 157.91 | 1847763 |
| 2019-09-25 | 157.46 | 158.46 | 154.91 | 155.22 | 1787758 |
| 2019-09-26 | 155.91 | 156.30 | 149.46 | 149.79 | 3535456 |
| 2019-09-27 | 150.61 | 152.04 | 148.13 | 149.48 | 2464704 |
| 2019-09-30 | 150.53 | 152.89 | 148.23 | 151.79 | 2387678 |
| 2019-10-01 | 152.96 | 153.10 | 147.92 | 150.43 | 2234111 |
| 2019-10-02 | 149.21 | 152.05 | 148.41 | 149.24 | 2590261 |
| 2019-10-03 | 149.02 | 150.04 | 147.81 | 148.61 | 2089947 |
| 2019-10-04 | 148.37 | 151.26 | 148.00 | 150.74 | 2099391 |
| 2019-10-07 | 150.59 | 151.85 | 149.15 | 149.20 | 2219840 |
| 2019-10-08 | 147.98 | 148.78 | 146.50 | 147.19 | 2037336 |
| 2019-10-09 | 148.39 | 149.99 | 147.39 | 149.59 | 1851741 |
| 2019-10-10 | 149.10 | 152.46 | 148.55 | 150.83 | 2248162 |
| 2019-10-11 | 152.54 | 155.99 | 151.73 | 152.40 | 1951910 |
| 2019-10-14 | 152.21 | 152.80 | 150.79 | 151.58 | 1326013 |
| 2019-10-15 | 155.30 | 161.34 | 155.10 | 160.16 | 2801977 |
| 2019-10-16 | 159.74 | 161.68 | 157.81 | 161.47 | 1826415 |
| 2019-10-17 | 161.73 | 165.29 | 161.47 | 164.77 | 1808124 |
| 2019-10-18 | 165.84 | 167.38 | 163.83 | 166.88 | 2030322 |
| 2019-10-21 | 166.95 | 168.06 | 165.85 | 166.74 | 1969147 |
| 2019-10-22 | 166.08 | 172.23 | 166.08 | 170.38 | 2386879 |
| 2019-10-23 | 170.20 | 173.53 | 169.00 | 172.91 | 2098746 |
| 2019-10-24 | 172.87 | 173.67 | 168.00 | 170.11 | 1982029 |
| 2019-10-25 | 169.99 | 172.15 | 168.87 | 171.49 | 1325311 |
| 2019-10-28 | 171.68 | 175.74 | 171.37 | 174.79 | 2019282 |
| 2019-10-29 | 174.60 | 178.13 | 174.32 | 177.98 | 1926996 |
| 2019-10-30 | 176.55 | 177.65 | 175.44 | 176.44 | 2038949 |
| 2019-10-31 | 178.25 | 179.50 | 171.65 | 178.46 | 3971407 |
| 2019-11-01 | 179.21 | 184.56 | 178.00 | 179.51 | 3425808 |
| 2019-11-04 | 181.31 | 183.68 | 178.45 | 183.12 | 2490695 |
| 2019-11-05 | 184.00 | 184.74 | 181.68 | 181.85 | 2581108 |
| 2019-11-06 | 182.97 | 184.44 | 181.74 | 183.13 | 1763586 |
| 2019-11-07 | 184.03 | 186.50 | 183.46 | 185.34 | 1356015 |
| 2019-11-08 | 186.00 | 189.28 | 185.26 | 188.20 | 1461255 |
| 2019-11-11 | 185.90 | 187.47 | 185.07 | 187.16 | 1390361 |
| 2019-11-12 | 186.47 | 190.54 | 186.25 | 188.97 | 1831947 |
| 2019-11-13 | 187.95 | 191.74 | 187.22 | 190.25 | 1530383 |
| 2019-11-14 | 190.34 | 191.71 | 189.01 | 189.70 | 1534931 |
| 2019-11-15 | 190.39 | 198.64 | 188.28 | 196.01 | 3056940 |
| 2019-11-18 | 197.38 | 202.85 | 195.75 | 198.38 | 2819562 |
| 2019-11-19 | 198.73 | 200.39 | 196.33 | 200.02 | 1666103 |
| 2019-11-20 | 199.00 | 200.60 | 197.17 | 199.91 | 1633045 |
| 2019-11-21 | 200.27 | 201.43 | 198.10 | 201.21 | 1359150 |
| 2019-11-22 | 202.00 | 202.88 | 200.32 | 201.85 | 1492389 |
| 2019-11-25 | 202.00 | 205.24 | 201.84 | 203.87 | 2419744 |
| 2019-11-26 | 204.39 | 204.39 | 199.39 | 200.37 | 2201218 |
| 2019-11-27 | 200.50 | 202.59 | 198.50 | 200.03 | 2042015 |
| 2019-11-29 | 200.03 | 200.79 | 198.50 | 199.92 | 811994 |
| 2019-12-02 | 199.92 | 200.39 | 196.84 | 196.94 | 1498864 |
| 2019-12-03 | 193.94 | 195.98 | 192.54 | 195.33 | 2100817 |
| 2019-12-04 | 196.41 | 197.99 | 195.29 | 196.74 | 1820307 |
| 2019-12-05 | 196.70 | 196.82 | 193.58 | 195.59 | 1526315 |
| 2019-12-06 | 197.51 | 199.94 | 197.09 | 198.93 | 1658032 |
| 2019-12-09 | 198.08 | 198.84 | 195.85 | 195.95 | 1382644 |
| 2019-12-10 | 195.68 | 195.68 | 189.52 | 191.71 | 3335156 |
| 2019-12-11 | 191.49 | 193.50 | 189.83 | 191.75 | 1971141 |
| 2019-12-12 | 192.33 | 194.90 | 191.11 | 193.56 | 2013109 |
| 2019-12-13 | 193.91 | 194.96 | 188.80 | 189.87 | 2090943 |
| 2019-12-16 | 191.81 | 197.23 | 191.00 | 195.13 | 1867474 |
| 2019-12-17 | 194.58 | 196.33 | 192.08 | 193.52 | 1701674 |
| 2019-12-18 | 195.00 | 199.80 | 194.59 | 198.20 | 2439643 |
| 2019-12-19 | 198.21 | 199.99 | 197.81 | 198.72 | 1683506 |
| 2019-12-20 | 201.56 | 206.24 | 201.56 | 204.59 | 4943278 |
| 2019-12-23 | 203.97 | 207.28 | 203.37 | 206.47 | 1900969 |
| 2019-12-24 | 206.53 | 206.93 | 204.00 | 204.01 | 530988 |
| 2019-12-26 | 204.51 | 205.35 | 203.98 | 204.38 | 743145 |
| 2019-12-27 | 204.44 | 204.95 | 203.59 | 204.00 | 1053636 |
| 2019-12-30 | 203.70 | 204.59 | 202.38 | 202.97 | 954819 |
| 2019-12-31 | 202.88 | 204.71 | 202.01 | 204.49 | 1483566 |
| 2020-01-02 | 205.39 | 205.85 | 202.09 | 204.94 | 1349063 |
| 2020-01-03 | 202.01 | 204.39 | 200.80 | 203.18 | 1387296 |
| 2020-01-06 | 202.00 | 207.16 | 201.95 | 206.92 | 1243005 |
| 2020-01-07 | 206.18 | 208.78 | 205.28 | 207.93 | 1355532 |
| 2020-01-08 | 207.93 | 211.72 | 207.19 | 211.41 | 1483598 |
| 2020-01-09 | 210.03 | 212.23 | 209.00 | 210.85 | 2018217 |
| 2020-01-10 | 212.11 | 212.35 | 209.70 | 210.28 | 1034795 |
| 2020-01-13 | 208.51 | 209.00 | 201.96 | 203.51 | 2376732 |
| 2020-01-14 | 203.26 | 206.95 | 203.02 | 205.19 | 1499104 |
| 2020-01-15 | 205.19 | 210.42 | 205.19 | 208.23 | 1799666 |
| 2020-01-16 | 209.41 | 211.26 | 208.50 | 210.95 | 1387471 |
| 2020-01-17 | 210.96 | 212.64 | 209.23 | 212.52 | 1680010 |
| 2020-01-21 | 211.68 | 214.44 | 210.40 | 213.00 | 2192245 |
| 2020-01-22 | 213.30 | 213.80 | 210.37 | 211.26 | 1468743 |
| 2020-01-23 | 211.04 | 213.38 | 209.83 | 212.70 | 1511559 |
| 2020-01-24 | 212.71 | 212.99 | 204.74 | 206.01 | 1882224 |
| 2020-01-27 | 202.20 | 202.61 | 196.65 | 199.95 | 1498385 |
| 2020-01-28 | 201.35 | 206.12 | 200.63 | 205.33 | 1603356 |
| 2020-01-29 | 204.86 | 206.42 | 201.72 | 202.54 | 1850318 |
| 2020-01-30 | 200.51 | 201.53 | 194.87 | 196.99 | 3180044 |
| 2020-01-31 | 195.38 | 195.82 | 191.09 | 192.38 | 1816005 |
| 2020-02-03 | 193.82 | 196.08 | 191.18 | 191.77 | 2356216 |
| 2020-02-04 | 194.16 | 198.71 | 193.90 | 196.86 | 1955726 |
| 2020-02-05 | 200.09 | 207.50 | 200.09 | 206.48 | 2122610 |
| 2020-02-06 | 210.25 | 216.18 | 207.83 | 211.86 | 3006176 |
| 2020-02-07 | 210.67 | 212.79 | 208.01 | 208.92 | 2046800 |
| 2020-02-10 | 208.03 | 211.90 | 207.51 | 210.32 | 2041441 |
| 2020-02-11 | 212.35 | 215.33 | 210.40 | 215.18 | 1815091 |
| 2020-02-12 | 217.82 | 224.64 | 217.00 | 222.56 | 2720772 |
| 2020-02-13 | 220.33 | 224.25 | 220.33 | 221.89 | 2115889 |
| 2020-02-14 | 221.64 | 222.28 | 218.93 | 220.34 | 2077324 |
| 2020-02-18 | 220.34 | 224.57 | 219.43 | 221.95 | 1956094 |
| 2020-02-19 | 221.50 | 223.58 | 219.50 | 221.44 | 1615292 |
| 2020-02-20 | 219.31 | 221.74 | 216.21 | 220.41 | 2206246 |
| 2020-02-21 | 218.57 | 219.82 | 216.77 | 217.19 | 1469838 |
| 2020-02-24 | 207.87 | 210.12 | 200.05 | 200.36 | 3114549 |
| 2020-02-25 | 203.34 | 203.94 | 189.36 | 191.76 | 2824235 |
| 2020-02-26 | 193.72 | 195.50 | 188.54 | 188.92 | 2869676 |
| 2020-02-27 | 184.49 | 189.79 | 181.72 | 181.93 | 3101344 |
| 2020-02-28 | 176.25 | 184.59 | 174.22 | 182.94 | 5468825 |
| 2020-03-02 | 183.41 | 194.54 | 180.41 | 194.34 | 3901246 |
| 2020-03-03 | 194.34 | 203.88 | 186.90 | 189.25 | 3569998 |
| 2020-03-04 | 208.04 | 211.94 | 205.35 | 209.54 | 6127809 |
| 2020-03-05 | 203.03 | 206.35 | 198.63 | 200.93 | 3106851 |
| 2020-03-06 | 194.21 | 196.55 | 188.00 | 195.52 | 3447882 |
| 2020-03-09 | 181.26 | 186.35 | 173.90 | 181.60 | 3897811 |
| 2020-03-10 | 187.79 | 198.70 | 186.03 | 197.77 | 4188245 |
| 2020-03-11 | 191.24 | 196.54 | 183.54 | 187.23 | 4106634 |
| 2020-03-12 | 175.16 | 181.44 | 163.58 | 164.27 | 4830169 |
| 2020-03-13 | 172.69 | 180.00 | 164.23 | 179.87 | 5081760 |
| 2020-03-16 | 150.00 | 162.39 | 145.24 | 150.69 | 3340843 |
| 2020-03-17 | 154.21 | 162.75 | 148.28 | 155.09 | 3765555 |
| 2020-03-18 | 145.00 | 146.00 | 118.50 | 142.91 | 4199593 |
| 2020-03-19 | 141.60 | 149.57 | 134.10 | 146.52 | 3987466 |
| 2020-03-20 | 149.32 | 150.64 | 139.82 | 142.09 | 4711717 |
| 2020-03-23 | 140.25 | 140.46 | 126.00 | 130.06 | 4226373 |
| 2020-03-24 | 141.94 | 147.65 | 136.55 | 147.20 | 5464293 |
| 2020-03-25 | 145.00 | 165.54 | 143.00 | 156.82 | 4232894 |
| 2020-03-26 | 158.31 | 170.85 | 154.41 | 169.54 | 4059473 |
| 2020-03-27 | 160.74 | 167.79 | 159.80 | 161.29 | 3563369 |
| 2020-03-30 | 162.74 | 178.94 | 162.74 | 178.26 | 3677352 |
| 2020-03-31 | 176.98 | 181.98 | 173.50 | 177.18 | 4427678 |
| 2020-04-01 | 169.72 | 174.27 | 167.39 | 173.07 | 2993299 |
| 2020-04-02 | 168.44 | 172.93 | 164.29 | 168.81 | 2501590 |
| 2020-04-03 | 167.33 | 169.77 | 159.39 | 163.84 | 2271823 |
| 2020-04-06 | 171.68 | 176.70 | 170.40 | 173.49 | 3060644 |
| 2020-04-07 | 181.47 | 186.41 | 176.21 | 177.17 | 2351499 |
| 2020-04-08 | 179.64 | 189.25 | 175.14 | 186.22 | 2548721 |
| 2020-04-09 | 186.89 | 188.65 | 180.75 | 181.83 | 2485556 |
| 2020-04-13 | 180.51 | 182.00 | 174.05 | 177.48 | 1682815 |
| 2020-04-14 | 181.04 | 188.34 | 181.04 | 185.62 | 1799451 |
| 2020-04-15 | 182.76 | 187.62 | 179.23 | 182.60 | 2597739 |
| 2020-04-16 | 184.75 | 196.33 | 183.25 | 195.35 | 2678892 |
| 2020-04-17 | 198.63 | 199.35 | 190.70 | 194.13 | 3482692 |
| 2020-04-20 | 191.49 | 193.53 | 188.38 | 188.70 | 1861483 |
| 2020-04-21 | 184.04 | 188.00 | 177.75 | 177.91 | 2453009 |
| 2020-04-22 | 182.94 | 187.81 | 180.85 | 182.59 | 1756755 |
| 2020-04-23 | 183.00 | 186.45 | 182.65 | 184.28 | 1024045 |
| 2020-04-24 | 185.53 | 188.83 | 183.00 | 188.20 | 1346758 |
| 2020-04-27 | 190.37 | 193.94 | 190.00 | 192.81 | 1529725 |
| 2020-04-28 | 196.53 | 196.99 | 184.83 | 189.59 | 1347606 |
| 2020-04-29 | 192.91 | 197.32 | 187.80 | 195.87 | 1844487 |
| 2020-04-30 | 197.25 | 202.75 | 194.11 | 195.78 | 2732744 |
| 2020-05-01 | 192.00 | 194.88 | 185.36 | 187.09 | 1614226 |
| 2020-05-04 | 181.00 | 186.42 | 180.53 | 184.61 | 1525674 |
| 2020-05-05 | 187.03 | 192.79 | 186.61 | 190.39 | 1440267 |
| 2020-05-06 | 192.28 | 193.43 | 183.01 | 183.43 | 1438616 |
| 2020-05-07 | 185.52 | 187.69 | 183.30 | 184.18 | 1131521 |
| 2020-05-08 | 187.12 | 189.43 | 186.10 | 189.27 | 1300593 |
| 2020-05-11 | 187.63 | 191.54 | 187.56 | 188.99 | 1068084 |
| 2020-05-12 | 190.70 | 194.21 | 189.56 | 189.56 | 1334778 |
| 2020-05-13 | 188.33 | 189.00 | 178.68 | 181.01 | 1845766 |
| 2020-05-14 | 179.68 | 184.46 | 176.52 | 184.46 | 1838737 |
| 2020-05-15 | 183.67 | 190.41 | 183.26 | 190.15 | 1305168 |
| 2020-05-18 | 195.24 | 196.20 | 193.36 | 193.51 | 1257968 |
| 2020-05-19 | 192.86 | 194.98 | 190.50 | 191.78 | 997255 |
| 2020-05-20 | 193.94 | 194.55 | 187.50 | 188.27 | 1617333 |
| 2020-05-21 | 187.96 | 190.23 | 186.67 | 188.68 | 1072337 |
| 2020-05-22 | 189.46 | 189.75 | 186.88 | 189.00 | 818668 |
| 2020-05-26 | 193.76 | 198.00 | 192.86 | 195.92 | 1542652 |
| 2020-05-27 | 196.64 | 199.65 | 193.29 | 199.46 | 1288182 |
| 2020-05-28 | 200.00 | 205.00 | 199.56 | 200.57 | 1463028 |
| 2020-05-29 | 200.57 | 203.37 | 195.68 | 197.32 | 2306832 |
| 2020-06-01 | 196.44 | 198.81 | 194.62 | 198.10 | 1062928 |
| 2020-06-02 | 198.21 | 202.51 | 196.25 | 201.31 | 1964859 |
| 2020-06-03 | 203.56 | 204.87 | 200.58 | 201.36 | 1404688 |
| 2020-06-04 | 199.46 | 204.40 | 198.46 | 202.39 | 1259242 |
| 2020-06-05 | 205.00 | 213.56 | 203.41 | 209.48 | 1956177 |
| 2020-06-08 | 207.98 | 215.92 | 207.22 | 215.84 | 2092824 |
| 2020-06-09 | 213.99 | 217.30 | 211.50 | 214.50 | 1497623 |
| 2020-06-10 | 214.47 | 214.50 | 206.64 | 209.00 | 1433297 |
| 2020-06-11 | 204.18 | 204.78 | 189.33 | 191.56 | 2936342 |
| 2020-06-12 | 197.83 | 198.42 | 187.95 | 190.02 | 2005239 |
| 2020-06-15 | 185.27 | 189.39 | 182.36 | 187.13 | 2106067 |
| 2020-06-16 | 193.85 | 196.16 | 189.50 | 193.02 | 1349555 |
| 2020-06-17 | 194.52 | 194.99 | 190.83 | 191.80 | 1169543 |
| 2020-06-18 | 190.36 | 190.77 | 187.28 | 189.98 | 1881281 |
| 2020-06-19 | 194.08 | 196.85 | 190.75 | 191.40 | 2253022 |
| 2020-06-22 | 190.29 | 192.41 | 187.17 | 190.38 | 1450054 |
| 2020-06-23 | 192.14 | 193.99 | 189.64 | 192.31 | 1687243 |
| 2020-06-24 | 190.10 | 191.98 | 182.21 | 183.97 | 1658370 |
| 2020-06-25 | 183.10 | 185.96 | 181.06 | 185.48 | 1225479 |
| 2020-06-26 | 184.92 | 185.63 | 182.43 | 185.06 | 2410425 |
| 2020-06-29 | 186.68 | 187.76 | 183.69 | 187.55 | 1294407 |
| 2020-06-30 | 187.53 | 188.79 | 184.35 | 187.65 | 2146886 |
| 2020-07-01 | 187.96 | 192.35 | 187.48 | 190.50 | 2003962 |
| 2020-07-02 | 191.96 | 194.52 | 190.09 | 190.49 | 892489 |
| 2020-07-06 | 191.80 | 192.80 | 189.01 | 189.33 | 1571187 |
| 2020-07-07 | 186.95 | 188.20 | 181.53 | 182.05 | 2183880 |
| 2020-07-08 | 182.48 | 184.53 | 177.14 | 180.08 | 2534388 |
| 2020-07-09 | 179.50 | 180.32 | 171.77 | 173.90 | 2331483 |
| 2020-07-10 | 174.35 | 176.05 | 170.79 | 175.54 | 1520859 |
| 2020-07-13 | 176.35 | 180.13 | 176.21 | 177.37 | 1733660 |
| 2020-07-14 | 176.97 | 182.39 | 175.33 | 182.17 | 1798895 |
| 2020-07-15 | 183.10 | 184.72 | 180.19 | 181.04 | 1816634 |
| 2020-07-16 | 181.00 | 181.36 | 178.90 | 180.00 | 1706866 |
| 2020-07-17 | 181.28 | 181.91 | 179.29 | 179.81 | 2537482 |
| 2020-07-20 | 179.97 | 180.24 | 175.72 | 175.86 | 2002465 |
| 2020-07-21 | 178.00 | 178.48 | 176.26 | 178.30 | 2542716 |
| 2020-07-22 | 178.34 | 178.48 | 175.20 | 176.93 | 1608380 |
| 2020-07-23 | 177.05 | 181.19 | 176.80 | 179.12 | 2042377 |
| 2020-07-24 | 180.81 | 184.17 | 179.91 | 181.02 | 2263612 |
| 2020-07-27 | 179.90 | 180.09 | 175.39 | 175.50 | 1886225 |
| 2020-07-28 | 175.24 | 177.87 | 174.19 | 175.75 | 1816401 |
| 2020-07-29 | 177.12 | 183.34 | 176.61 | 181.80 | 2132210 |
| 2020-07-30 | 179.21 | 181.22 | 177.00 | 178.47 | 1730227 |
| 2020-07-31 | 177.04 | 177.13 | 171.01 | 172.69 | 2452731 |
| 2020-08-03 | 173.89 | 174.00 | 170.84 | 173.00 | 2063463 |
| 2020-08-04 | 172.49 | 175.79 | 171.77 | 173.50 | 1860297 |
| 2020-08-05 | 175.43 | 176.80 | 173.27 | 174.87 | 2430055 |
| 2020-08-06 | 173.21 | 175.62 | 171.42 | 173.07 | 1775820 |
| 2020-08-07 | 173.20 | 178.31 | 172.98 | 178.19 | 1800977 |
| 2020-08-10 | 177.14 | 183.23 | 177.14 | 183.00 | 2048284 |
| 2020-08-11 | 185.00 | 187.20 | 182.02 | 182.38 | 1928061 |
| 2020-08-12 | 185.14 | 186.77 | 181.75 | 184.32 | 2154231 |
| 2020-08-13 | 182.44 | 182.66 | 179.71 | 180.88 | 1210682 |
| 2020-08-14 | 179.66 | 184.66 | 178.74 | 183.40 | 1211920 |
| 2020-08-17 | 183.30 | 183.92 | 181.60 | 182.19 | 1522669 |
| 2020-08-18 | 182.00 | 183.52 | 180.76 | 181.93 | 1145099 |
| 2020-08-19 | 182.41 | 183.50 | 181.03 | 181.25 | 1688255 |
| 2020-08-20 | 180.05 | 180.52 | 177.45 | 178.01 | 1247819 |
| 2020-08-21 | 178.57 | 180.50 | 177.34 | 178.30 | 1385852 |
| 2020-08-24 | 179.43 | 179.74 | 175.61 | 177.68 | 1454160 |
| 2020-08-25 | 178.46 | 178.46 | 176.01 | 177.41 | 1337710 |
| 2020-08-26 | 177.03 | 177.03 | 172.16 | 174.10 | 1938836 |
| 2020-08-27 | 175.14 | 178.35 | 174.29 | 177.08 | 1647952 |
| 2020-08-28 | 177.41 | 181.44 | 175.96 | 181.15 | 1511333 |
| 2020-08-31 | 179.34 | 182.74 | 177.28 | 177.37 | 3040165 |
| 2020-09-01 | 176.00 | 177.30 | 174.50 | 176.15 | 1950745 |
| 2020-09-02 | 177.13 | 182.09 | 176.10 | 181.34 | 1692968 |
| 2020-09-03 | 182.60 | 185.25 | 176.81 | 178.43 | 1654879 |
| 2020-09-04 | 179.45 | 179.95 | 175.31 | 178.61 | 1813657 |
| 2020-09-08 | 178.00 | 178.00 | 172.96 | 173.98 | 1511725 |
| 2020-09-09 | 174.91 | 176.23 | 172.10 | 174.03 | 1667018 |
| 2020-09-10 | 174.42 | 175.80 | 169.69 | 169.74 | 1346273 |
| 2020-09-11 | 170.67 | 170.87 | 167.71 | 169.36 | 1500043 |
| 2020-09-14 | 170.33 | 173.49 | 169.28 | 171.85 | 1564799 |
| 2020-09-15 | 173.36 | 173.96 | 165.98 | 166.50 | 2858137 |
| 2020-09-16 | 168.60 | 171.66 | 167.03 | 168.59 | 5268761 |
| 2020-09-17 | 167.33 | 170.16 | 166.84 | 169.00 | 3159816 |
| 2020-09-18 | 167.87 | 169.46 | 166.67 | 167.92 | 3016713 |
| 2020-09-21 | 165.00 | 166.22 | 160.02 | 164.96 | 2527191 |
| 2020-09-22 | 164.65 | 166.60 | 161.56 | 161.74 | 2318472 |
| 2020-09-23 | 162.40 | 164.11 | 160.31 | 160.50 | 2879595 |
| 2020-09-24 | 160.00 | 163.01 | 158.84 | 160.88 | 1797353 |
| 2020-09-25 | 159.05 | 162.71 | 159.00 | 162.45 | 1853462 |
| 2020-09-28 | 164.91 | 166.71 | 163.89 | 164.29 | 1161841 |
| 2020-09-29 | 164.75 | 165.46 | 162.42 | 164.31 | 1460662 |
| 2020-09-30 | 164.08 | 170.81 | 163.66 | 169.41 | 2328103 |
| 2020-10-01 | 169.35 | 169.87 | 166.07 | 167.38 | 1341811 |
| 2020-10-02 | 164.46 | 170.15 | 164.04 | 167.23 | 1782063 |
| 2020-10-05 | 169.20 | 173.33 | 168.71 | 172.22 | 1891005 |
| 2020-10-06 | 173.29 | 175.60 | 170.76 | 170.88 | 1478247 |
| 2020-10-07 | 172.30 | 177.04 | 172.30 | 176.30 | 1587587 |
| 2020-10-08 | 176.40 | 178.15 | 175.13 | 177.87 | 1144619 |
| 2020-10-09 | 178.50 | 178.64 | 175.78 | 176.40 | 1158992 |
| 2020-10-12 | 176.13 | 179.01 | 175.49 | 177.46 | 1186682 |
| 2020-10-13 | 175.71 | 177.90 | 173.70 | 174.58 | 1094940 |
| 2020-10-14 | 174.69 | 176.83 | 173.13 | 174.49 | 1403711 |
| 2020-10-15 | 172.16 | 177.35 | 172.00 | 176.82 | 1350087 |
| 2020-10-16 | 176.70 | 179.39 | 175.62 | 177.90 | 1485763 |
| 2020-10-19 | 177.91 | 178.23 | 170.66 | 171.66 | 1939314 |
| 2020-10-20 | 172.64 | 173.60 | 170.87 | 171.09 | 2014152 |
| 2020-10-21 | 170.91 | 176.14 | 169.25 | 174.56 | 1902708 |
| 2020-10-22 | 174.98 | 179.95 | 174.75 | 179.33 | 1418628 |
| 2020-10-23 | 180.42 | 184.70 | 180.00 | 184.49 | 1716092 |
| 2020-10-26 | 182.76 | 184.11 | 179.93 | 181.88 | 1852712 |
| 2020-10-27 | 180.12 | 182.49 | 177.29 | 178.29 | 2008187 |
| 2020-10-28 | 174.29 | 176.40 | 168.05 | 168.33 | 2154452 |
| 2020-10-29 | 167.55 | 167.58 | 160.37 | 163.40 | 2375208 |
| 2020-10-30 | 163.46 | 167.51 | 163.22 | 166.97 | 2014482 |
| 2020-11-02 | 169.89 | 175.25 | 167.61 | 174.84 | 1930791 |
| 2020-11-03 | 177.46 | 185.23 | 177.27 | 183.88 | 2236722 |
| 2020-11-04 | 195.31 | 212.58 | 194.97 | 210.62 | 7051810 |
| 2020-11-05 | 208.50 | 217.75 | 207.95 | 214.16 | 4441391 |
| 2020-11-06 | 212.59 | 212.82 | 200.69 | 201.47 | 3648441 |
| 2020-11-09 | 215.16 | 217.21 | 206.00 | 211.20 | 2686261 |
| 2020-11-10 | 212.66 | 221.50 | 210.25 | 220.20 | 2840579 |
| 2020-11-11 | 220.30 | 224.96 | 220.00 | 221.11 | 2060146 |
| 2020-11-12 | 219.50 | 222.48 | 217.58 | 220.15 | 1514054 |
| 2020-11-13 | 220.00 | 221.63 | 218.22 | 219.69 | 1480179 |
| 2020-11-16 | 223.11 | 223.65 | 217.51 | 218.30 | 1740447 |
| 2020-11-17 | 215.83 | 217.00 | 208.15 | 214.81 | 2761990 |
| 2020-11-18 | 215.98 | 216.03 | 210.68 | 210.93 | 1665700 |
| 2020-11-19 | 208.64 | 210.08 | 203.36 | 204.74 | 2051057 |
| 2020-11-20 | 203.29 | 206.33 | 201.90 | 204.82 | 1453381 |
| 2020-11-23 | 206.54 | 209.50 | 205.43 | 206.94 | 1675499 |
| 2020-11-24 | 208.19 | 214.26 | 206.75 | 210.02 | 1592549 |
| 2020-11-25 | 209.93 | 210.20 | 205.10 | 207.01 | 1615610 |
| 2020-11-27 | 207.28 | 213.09 | 206.65 | 212.50 | 780934 |
| 2020-11-30 | 210.18 | 212.01 | 207.75 | 209.14 | 3792777 |
| 2020-12-01 | 213.53 | 214.88 | 207.40 | 207.51 | 1798097 |
| 2020-12-02 | 207.51 | 213.43 | 207.02 | 212.01 | 1368298 |
| 2020-12-03 | 211.00 | 215.22 | 211.00 | 213.39 | 1394813 |
| 2020-12-04 | 213.40 | 219.95 | 213.40 | 217.65 | 1629491 |
| 2020-12-07 | 216.27 | 219.03 | 213.50 | 218.59 | 1533378 |
| 2020-12-08 | 216.46 | 219.79 | 215.85 | 218.67 | 1369598 |
| 2020-12-09 | 218.80 | 220.38 | 215.50 | 217.00 | 1375684 |
| 2020-12-10 | 214.62 | 217.52 | 211.28 | 212.65 | 1500545 |
| 2020-12-11 | 211.70 | 212.59 | 208.27 | 209.35 | 1334148 |
| 2020-12-14 | 211.76 | 211.76 | 202.61 | 203.15 | 2027611 |
| 2020-12-15 | 206.29 | 206.83 | 202.26 | 205.51 | 1580959 |
| 2020-12-16 | 204.92 | 205.18 | 201.70 | 202.40 | 1583687 |
| 2020-12-17 | 203.31 | 205.37 | 201.17 | 202.63 | 2823811 |
| 2020-12-18 | 201.69 | 202.70 | 194.44 | 197.08 | 6148933 |
| 2020-12-21 | 193.09 | 198.02 | 191.53 | 197.38 | 1339225 |
| 2020-12-22 | 196.04 | 197.00 | 193.90 | 194.97 | 1402871 |
| 2020-12-23 | 196.58 | 200.54 | 196.50 | 198.98 | 1825170 |
| 2020-12-24 | 199.51 | 199.56 | 197.26 | 198.83 | 497628 |
| 2020-12-28 | 200.32 | 204.25 | 199.75 | 202.16 | 1259114 |
| 2020-12-29 | 203.93 | 206.28 | 203.64 | 204.05 | 1168696 |
| 2020-12-30 | 203.91 | 205.57 | 203.55 | 204.05 | 1194825 |
| 2020-12-31 | 204.05 | 208.61 | 203.42 | 208.18 | 1233429 |
| 2021-01-04 | 209.14 | 210.00 | 200.54 | 205.72 | 2614181 |
| 2021-01-05 | 205.53 | 207.40 | 203.07 | 203.43 | 1768460 |
| 2021-01-06 | 194.33 | 210.30 | 190.88 | 209.43 | 3488747 |
| 2021-01-07 | 213.00 | 220.51 | 210.25 | 220.50 | 2812335 |
| 2021-01-08 | 220.00 | 223.11 | 219.04 | 220.80 | 2346013 |
| 2021-01-11 | 219.26 | 222.83 | 218.34 | 219.92 | 1154516 |
| 2021-01-12 | 219.58 | 227.25 | 218.92 | 225.22 | 2124441 |
| 2021-01-13 | 225.80 | 226.78 | 223.37 | 223.81 | 1417600 |
| 2021-01-14 | 224.54 | 225.77 | 220.07 | 220.78 | 1175665 |
| 2021-01-15 | 220.06 | 220.06 | 216.43 | 218.90 | 1462527 |
| 2021-01-19 | 222.15 | 223.94 | 218.92 | 220.80 | 1759052 |
| 2021-01-20 | 221.29 | 229.12 | 219.03 | 228.42 | 2021958 |
| 2021-01-21 | 229.11 | 230.90 | 226.08 | 226.19 | 2094958 |
| 2021-01-22 | 225.52 | 227.42 | 223.23 | 223.42 | 1422914 |
| 2021-01-25 | 221.97 | 222.23 | 217.16 | 220.09 | 1858186 |
| 2021-01-26 | 220.11 | 221.55 | 215.16 | 215.76 | 1436980 |
| 2021-01-27 | 212.34 | 215.65 | 209.55 | 212.56 | 2235352 |
| 2021-01-28 | 215.17 | 222.78 | 213.41 | 218.79 | 1542000 |
| 2021-01-29 | 218.30 | 220.59 | 213.91 | 217.05 | 1308671 |
| 2021-02-01 | 218.11 | 219.05 | 213.45 | 216.80 | 1410545 |
| 2021-02-02 | 219.92 | 222.75 | 217.69 | 217.81 | 1230900 |
| 2021-02-03 | 217.73 | 221.54 | 216.29 | 219.43 | 1532467 |
| 2021-02-04 | 210.00 | 216.30 | 204.75 | 205.38 | 3797527 |
| 2021-02-05 | 207.49 | 209.07 | 203.35 | 203.43 | 2822345 |
| 2021-02-08 | 204.06 | 207.13 | 203.10 | 206.05 | 1898432 |
| 2021-02-09 | 207.10 | 211.92 | 206.59 | 210.99 | 2050394 |
| 2021-02-10 | 212.32 | 215.64 | 210.95 | 211.17 | 1556718 |
| 2021-02-11 | 212.40 | 213.00 | 207.79 | 208.46 | 1587170 |
| 2021-02-12 | 209.11 | 211.05 | 205.87 | 206.93 | 1695982 |
| 2021-02-16 | 206.84 | 207.51 | 202.95 | 203.27 | 2514365 |
| 2021-02-17 | 203.08 | 208.92 | 202.44 | 208.02 | 2055927 |
| 2021-02-18 | 207.99 | 209.29 | 205.51 | 205.65 | 1449214 |
| 2021-02-19 | 205.65 | 206.22 | 202.51 | 204.26 | 1699946 |
| 2021-02-22 | 202.94 | 209.89 | 201.63 | 209.15 | 1494100 |
| 2021-02-23 | 210.90 | 215.45 | 209.69 | 212.67 | 2443021 |
| 2021-02-24 | 211.64 | 215.96 | 211.64 | 214.94 | 1342811 |
| 2021-02-25 | 214.38 | 216.65 | 208.23 | 209.34 | 1590825 |
| 2021-02-26 | 210.01 | 212.49 | 208.12 | 209.90 | 2724533 |
| 2021-03-01 | 212.37 | 216.13 | 211.04 | 214.95 | 1833793 |
| 2021-03-02 | 216.52 | 220.47 | 215.12 | 219.51 | 2242511 |
| 2021-03-03 | 218.72 | 222.29 | 217.40 | 220.63 | 1428352 |
| 2021-03-04 | 221.00 | 227.99 | 220.51 | 224.58 | 2769151 |
| 2021-03-05 | 226.35 | 232.45 | 224.53 | 230.62 | 2355048 |
| 2021-03-08 | 231.46 | 237.49 | 231.20 | 234.86 | 2316604 |
| 2021-03-09 | 234.26 | 242.16 | 232.86 | 236.61 | 2326033 |
| 2021-03-10 | 238.58 | 240.84 | 235.62 | 238.22 | 2282712 |
| 2021-03-11 | 237.18 | 240.75 | 236.97 | 239.11 | 1638562 |
| 2021-03-12 | 240.40 | 243.90 | 239.19 | 243.46 | 1259615 |
| 2021-03-15 | 243.37 | 247.63 | 243.09 | 245.49 | 1955661 |
| 2021-03-16 | 245.48 | 245.48 | 241.62 | 241.69 | 1549722 |
| 2021-03-17 | 242.05 | 244.18 | 239.66 | 241.91 | 1772446 |
| 2021-03-18 | 241.94 | 248.39 | 241.94 | 243.82 | 2015864 |
| 2021-03-19 | 243.56 | 246.76 | 242.04 | 243.26 | 5060159 |
| 2021-03-22 | 243.26 | 243.37 | 239.00 | 242.40 | 1433505 |
| 2021-03-23 | 242.60 | 244.13 | 237.40 | 238.44 | 1559307 |
| 2021-03-24 | 238.99 | 244.02 | 238.57 | 240.54 | 1804464 |
| 2021-03-25 | 240.28 | 241.75 | 235.66 | 241.39 | 1733918 |
| 2021-03-26 | 243.18 | 244.00 | 240.36 | 243.78 | 1649078 |
| 2021-03-29 | 242.16 | 248.84 | 242.02 | 247.55 | 1802738 |
| 2021-03-30 | 246.68 | 248.52 | 243.69 | 245.80 | 1765713 |
| 2021-03-31 | 244.59 | 246.31 | 241.36 | 241.74 | 2151736 |
| 2021-04-01 | 242.35 | 243.55 | 238.17 | 241.83 | 1298656 |
| 2021-04-05 | 243.42 | 245.21 | 241.53 | 243.34 | 1149846 |
| 2021-04-06 | 242.73 | 244.19 | 238.71 | 239.13 | 1391135 |
| 2021-04-07 | 240.24 | 241.99 | 239.15 | 240.22 | 1358786 |
| 2021-04-08 | 239.58 | 240.97 | 237.87 | 238.25 | 1692813 |
| 2021-04-09 | 239.77 | 246.15 | 238.35 | 246.10 | 1654619 |
| 2021-04-12 | 245.64 | 248.50 | 245.57 | 245.82 | 2127238 |
| 2021-04-13 | 246.07 | 247.66 | 245.20 | 245.26 | 1423522 |
| 2021-04-14 | 245.61 | 250.32 | 245.61 | 249.44 | 1169130 |
| 2021-04-15 | 249.54 | 255.89 | 249.44 | 254.36 | 1670029 |
| 2021-04-16 | 254.77 | 255.41 | 250.40 | 252.57 | 1542922 |
| 2021-04-19 | 253.50 | 254.56 | 251.27 | 252.49 | 1321618 |
| 2021-04-20 | 252.12 | 254.50 | 251.17 | 253.37 | 1049007 |
| 2021-04-21 | 255.00 | 256.74 | 252.52 | 253.00 | 1447511 |
| 2021-04-22 | 252.00 | 252.97 | 248.01 | 252.54 | 1256621 |
| 2021-04-23 | 253.00 | 253.50 | 249.05 | 251.80 | 879227 |
| 2021-04-26 | 252.30 | 253.39 | 248.75 | 249.38 | 1133643 |
| 2021-04-27 | 248.74 | 250.97 | 247.46 | 250.44 | 1106569 |
| 2021-04-28 | 251.08 | 252.36 | 246.68 | 247.14 | 1213643 |
| 2021-04-29 | 249.11 | 251.42 | 248.15 | 250.24 | 1284628 |
| 2021-04-30 | 249.26 | 249.75 | 246.16 | 249.01 | 1428319 |
| 2021-05-03 | 250.50 | 254.31 | 250.00 | 252.05 | 1282619 |
| 2021-05-04 | 252.31 | 259.51 | 251.35 | 259.50 | 1873286 |
| 2021-05-05 | 258.83 | 259.98 | 256.20 | 258.42 | 964145 |
| 2021-05-06 | 258.42 | 259.81 | 254.88 | 256.93 | 1709291 |
| 2021-05-07 | 256.93 | 263.67 | 256.02 | 261.18 | 1761000 |
| 2021-05-10 | 262.90 | 272.81 | 262.17 | 266.91 | 2517361 |
| 2021-05-11 | 265.68 | 266.11 | 257.93 | 260.86 | 1381374 |
| 2021-05-12 | 261.10 | 262.16 | 258.53 | 258.72 | 1750443 |
| 2021-05-13 | 260.38 | 265.77 | 259.65 | 264.00 | 1471038 |
| 2021-05-14 | 264.41 | 265.00 | 263.24 | 263.52 | 1103762 |
| 2021-05-17 | 264.07 | 265.69 | 262.60 | 264.72 | 813021 |
| 2021-05-18 | 264.32 | 265.00 | 261.71 | 263.17 | 710892 |
| 2021-05-19 | 260.33 | 262.62 | 258.34 | 262.42 | 869765 |
| 2021-05-20 | 262.74 | 263.34 | 259.49 | 260.66 | 917114 |
| 2021-05-21 | 261.65 | 265.49 | 260.47 | 262.24 | 1020911 |
| 2021-05-24 | 263.39 | 264.06 | 261.28 | 261.53 | 954598 |
| 2021-05-25 | 261.68 | 262.18 | 259.03 | 259.60 | 1444692 |
| 2021-05-26 | 259.88 | 261.07 | 255.53 | 259.39 | 1245266 |
| 2021-05-27 | 260.26 | 260.48 | 257.92 | 259.50 | 2578779 |
| 2021-05-28 | 261.04 | 261.54 | 258.03 | 258.85 | 1054916 |
| 2021-06-01 | 260.07 | 260.63 | 255.07 | 257.68 | 1297911 |
| 2021-06-02 | 259.67 | 259.67 | 254.55 | 255.41 | 1259565 |
| 2021-06-03 | 255.19 | 259.15 | 254.19 | 256.97 | 1716373 |
| 2021-06-04 | 257.60 | 258.43 | 252.77 | 251.94 | 1487549 |
| 2021-06-07 | 254.03 | 254.03 | 245.26 | 247.60 | 2593014 |
| 2021-06-08 | 247.33 | 247.83 | 244.26 | 245.92 | 1661968 |
| 2021-06-09 | 246.24 | 246.71 | 241.87 | 242.01 | 1933216 |
| 2021-06-10 | 242.81 | 244.23 | 238.72 | 239.65 | 1679020 |
| 2021-06-11 | 241.64 | 243.93 | 240.37 | 241.85 | 1988230 |
| 2021-06-14 | 240.64 | 241.51 | 238.52 | 239.59 | 1471539 |
| 2021-06-15 | 240.19 | 240.25 | 235.90 | 239.08 | 2252091 |
| 2021-06-16 | 239.41 | 240.38 | 236.10 | 236.99 | 2040758 |
| 2021-06-17 | 237.34 | 237.50 | 233.37 | 236.69 | 2592103 |
| 2021-06-18 | 231.99 | 234.39 | 231.15 | 231.97 | 4244690 |
| 2021-06-21 | 232.95 | 236.87 | 232.48 | 236.48 | 2559478 |
| 2021-06-22 | 237.24 | 237.24 | 234.63 | 236.01 | 1816852 |
| 2021-06-23 | 235.24 | 235.92 | 232.70 | 232.93 | 1443883 |
| 2021-06-24 | 234.09 | 235.76 | 233.11 | 234.77 | 1743954 |
| 2021-06-25 | 235.97 | 238.33 | 234.26 | 237.10 | 3411109 |
| 2021-06-28 | 237.03 | 241.00 | 236.60 | 240.04 | 1864165 |
| 2021-06-29 | 240.30 | 242.50 | 236.46 | 236.69 | 1729549 |
| 2021-06-30 | 236.49 | 237.99 | 236.46 | 237.07 | 1203406 |
| 2021-07-01 | 238.33 | 239.14 | 236.85 | 238.30 | 2525902 |
| 2021-07-02 | 238.50 | 238.79 | 236.62 | 238.03 | 1475339 |
| 2021-07-06 | 237.20 | 238.02 | 233.32 | 235.24 | 2751342 |
| 2021-07-07 | 234.63 | 236.38 | 233.10 | 235.93 | 2032648 |
| 2021-07-08 | 234.16 | 234.16 | 230.50 | 231.41 | 1397848 |
| 2021-07-09 | 233.90 | 235.15 | 232.72 | 234.90 | 2193762 |
| 2021-07-12 | 233.22 | 235.93 | 232.00 | 235.22 | 2391023 |
| 2021-07-13 | 235.35 | 237.17 | 234.07 | 235.56 | 2542152 |
| 2021-07-14 | 236.35 | 236.82 | 234.10 | 236.02 | 1296967 |
| 2021-07-15 | 234.36 | 235.94 | 233.12 | 234.91 | 1646705 |
| 2021-07-16 | 235.92 | 235.92 | 233.04 | 233.83 | 1386995 |
| 2021-07-19 | 231.17 | 232.39 | 225.18 | 227.63 | 1707375 |
| 2021-07-20 | 228.79 | 233.20 | 228.23 | 232.02 | 2562817 |
| 2021-07-21 | 233.61 | 235.14 | 232.59 | 233.57 | 1482432 |
| 2021-07-22 | 234.06 | 234.48 | 231.25 | 232.24 | 915671 |
| 2021-07-23 | 234.00 | 234.12 | 232.10 | 232.88 | 1105353 |
| 2021-07-26 | 232.43 | 233.41 | 228.05 | 228.44 | 1675686 |
| 2021-07-27 | 227.00 | 229.00 | 224.66 | 228.88 | 3122625 |
| 2021-07-28 | 229.32 | 229.32 | 225.15 | 227.25 | 1912517 |
| 2021-07-29 | 228.61 | 229.95 | 227.63 | 228.95 | 1202897 |
| 2021-07-30 | 228.24 | 230.99 | 227.44 | 229.49 | 1782580 |
| 2021-08-02 | 230.00 | 230.84 | 228.50 | 229.35 | 1389070 |
| 2021-08-03 | 230.82 | 234.38 | 228.90 | 233.96 | 1447374 |
| 2021-08-04 | 232.78 | 233.49 | 230.80 | 231.48 | 1754706 |
| 2021-08-05 | 216.41 | 218.22 | 199.66 | 206.21 | 7961738 |
| 2021-08-06 | 207.15 | 211.13 | 205.37 | 209.30 | 3906135 |
| 2021-08-09 | 209.21 | 213.13 | 208.72 | 211.15 | 2352867 |
| 2021-08-10 | 211.39 | 211.91 | 209.34 | 210.95 | 2370437 |
| 2021-08-11 | 212.64 | 213.14 | 210.80 | 211.30 | 1314911 |
| 2021-08-12 | 209.97 | 211.55 | 209.25 | 209.68 | 1921063 |
| 2021-08-13 | 211.37 | 211.95 | 209.03 | 210.61 | 1161450 |
| 2021-08-16 | 209.10 | 211.50 | 208.30 | 210.90 | 1359977 |
| 2021-08-17 | 210.44 | 212.01 | 209.10 | 210.50 | 1539145 |
| 2021-08-18 | 209.43 | 209.98 | 205.41 | 205.60 | 3367717 |
| 2021-08-19 | 205.00 | 206.79 | 204.49 | 206.18 | 2650010 |
| 2021-08-20 | 206.69 | 208.91 | 205.69 | 207.53 | 1817902 |
| 2021-08-23 | 208.24 | 209.10 | 207.20 | 207.74 | 1201547 |
| 2021-08-24 | 210.19 | 213.50 | 209.50 | 211.89 | 1690848 |
| 2021-08-25 | 211.35 | 213.49 | 209.27 | 211.39 | 1740346 |
| 2021-08-26 | 210.25 | 211.61 | 207.61 | 207.79 | 2072198 |
| 2021-08-27 | 208.65 | 211.58 | 208.10 | 210.68 | 1533194 |
| 2021-08-30 | 210.64 | 210.90 | 207.25 | 207.47 | 1546116 |
| 2021-08-31 | 207.00 | 214.52 | 206.69 | 211.65 | 2791978 |
| 2021-09-01 | 212.86 | 212.86 | 208.54 | 211.05 | 1597996 |
| 2021-09-02 | 211.52 | 219.58 | 211.52 | 218.21 | 2520062 |
| 2021-09-03 | 218.11 | 218.24 | 213.33 | 215.92 | 1642695 |
| 2021-09-07 | 216.07 | 218.36 | 214.62 | 216.32 | 1841346 |
| 2021-09-08 | 216.03 | 217.01 | 212.65 | 213.36 | 1738579 |
| 2021-09-09 | 213.00 | 215.30 | 212.38 | 213.95 | 1545096 |
| 2021-09-10 | 208.99 | 209.99 | 203.20 | 204.69 | 4442622 |
| 2021-09-13 | 204.93 | 211.87 | 204.17 | 209.10 | 2524931 |
| 2021-09-14 | 209.90 | 210.79 | 203.35 | 203.65 | 2297021 |
| 2021-09-15 | 203.17 | 208.61 | 203.16 | 206.58 | 2666285 |
| 2021-09-16 | 207.28 | 209.25 | 203.50 | 205.52 | 2524899 |
| 2021-09-17 | 205.12 | 207.47 | 204.00 | 205.62 | 3717682 |
| 2021-09-20 | 203.06 | 204.24 | 200.83 | 202.53 | 2177507 |
| 2021-09-21 | 203.92 | 205.25 | 201.97 | 202.39 | 1939273 |
| 2021-09-22 | 204.46 | 205.17 | 201.53 | 201.99 | 2234988 |
| 2021-09-23 | 202.35 | 204.59 | 201.62 | 202.46 | 2370345 |
| 2021-09-24 | 202.30 | 205.41 | 202.30 | 203.89 | 1713005 |
| 2021-09-27 | 203.10 | 208.29 | 203.10 | 206.61 | 2053173 |
| 2021-09-28 | 206.45 | 208.02 | 203.00 | 203.28 | 1994058 |
| 2021-09-29 | 203.69 | 205.91 | 203.19 | 203.93 | 1457487 |
| 2021-09-30 | 206.04 | 207.55 | 200.10 | 200.16 | 1634091 |
| 2021-10-01 | 201.00 | 203.77 | 198.86 | 202.60 | 1786175 |
| 2021-10-04 | 202.50 | 204.77 | 198.70 | 199.45 | 1752089 |
| 2021-10-05 | 200.06 | 203.99 | 199.74 | 201.40 | 1528163 |
| 2021-10-06 | 199.41 | 203.39 | 197.29 | 203.25 | 1914507 |
| 2021-10-07 | 204.78 | 207.37 | 204.60 | 204.71 | 1731536 |
| 2021-10-08 | 207.50 | 209.00 | 204.31 | 205.18 | 1478868 |
| 2021-10-11 | 204.85 | 207.51 | 203.56 | 203.93 | 1048469 |
| 2021-10-12 | 204.20 | 205.12 | 201.77 | 202.10 | 1368644 |
| 2021-10-13 | 201.44 | 202.00 | 197.25 | 199.47 | 1962368 |
| 2021-10-14 | 204.89 | 207.22 | 202.88 | 203.04 | 2531624 |
| 2021-10-15 | 204.14 | 208.06 | 204.01 | 206.19 | 1439927 |
| 2021-10-18 | 205.46 | 205.87 | 203.23 | 204.57 | 1392244 |
| 2021-10-19 | 205.91 | 207.13 | 204.57 | 206.63 | 1145337 |
| 2021-10-20 | 208.42 | 216.00 | 207.33 | 214.76 | 2807503 |
| 2021-10-21 | 213.39 | 216.30 | 213.32 | 216.23 | 1491684 |
| 2021-10-22 | 216.07 | 219.12 | 214.71 | 216.40 | 1412479 |
| 2021-10-25 | 216.85 | 218.11 | 215.42 | 215.62 | 1710131 |
| 2021-10-26 | 215.76 | 216.37 | 213.49 | 215.67 | 1441792 |
| 2021-10-27 | 215.67 | 216.50 | 213.27 | 213.40 | 1354425 |
| 2021-10-28 | 213.38 | 216.15 | 212.97 | 215.75 | 1370132 |
| 2021-10-29 | 214.97 | 216.07 | 213.30 | 213.61 | 1499250 |
| 2021-11-01 | 213.82 | 217.53 | 213.78 | 216.13 | 1636612 |
| 2021-11-02 | 216.93 | 217.38 | 213.54 | 214.71 | 1704745 |
| 2021-11-03 | 212.52 | 218.34 | 209.21 | 218.25 | 2927951 |
| 2021-11-04 | 225.23 | 226.76 | 210.64 | 213.16 | 3722267 |
| 2021-11-05 | 214.66 | 222.82 | 213.69 | 214.12 | 2521832 |
| 2021-11-08 | 215.00 | 219.63 | 213.74 | 218.16 | 1976537 |
| 2021-11-09 | 217.50 | 218.92 | 216.08 | 216.20 | 1971078 |
| 2021-11-10 | 216.59 | 220.90 | 216.48 | 217.84 | 2420682 |
| 2021-11-11 | 217.45 | 219.69 | 216.98 | 217.70 | 1134122 |
| 2021-11-12 | 218.44 | 219.83 | 217.38 | 217.73 | 1459270 |
| 2021-11-15 | 217.98 | 218.42 | 215.14 | 215.53 | 1551063 |
| 2021-11-16 | 216.15 | 221.77 | 215.54 | 217.76 | 1701365 |
| 2021-11-17 | 219.00 | 220.72 | 216.91 | 216.98 | 1452554 |
| 2021-11-18 | 217.18 | 220.25 | 216.62 | 218.75 | 1918858 |
| 2021-11-19 | 218.40 | 218.40 | 208.89 | 210.51 | 2981403 |
| 2021-11-22 | 211.07 | 214.95 | 210.83 | 211.55 | 2005731 |
| 2021-11-23 | 211.53 | 214.11 | 211.22 | 213.24 | 2441905 |
| 2021-11-24 | 212.37 | 214.78 | 209.18 | 210.58 | 1738664 |
| 2021-11-26 | 208.01 | 208.35 | 200.68 | 202.03 | 1899314 |
| 2021-11-29 | 203.13 | 204.90 | 198.91 | 199.61 | 3474766 |
| 2021-11-30 | 198.00 | 198.72 | 191.74 | 191.90 | 3545778 |
| 2021-12-01 | 195.46 | 201.48 | 192.36 | 194.72 | 2785920 |
| 2021-12-02 | 194.69 | 199.04 | 193.63 | 197.79 | 2226614 |
| 2021-12-03 | 198.79 | 201.70 | 198.08 | 198.86 | 2363907 |
| 2021-12-06 | 202.71 | 208.56 | 201.62 | 206.59 | 1844567 |
| 2021-12-07 | 206.95 | 209.42 | 206.62 | 207.97 | 2028212 |
| 2021-12-08 | 207.86 | 209.00 | 206.44 | 208.31 | 1462558 |
| 2021-12-09 | 208.28 | 211.37 | 207.73 | 211.30 | 1518824 |
| 2021-12-10 | 212.78 | 215.46 | 211.97 | 214.94 | 2176635 |
| 2021-12-13 | 214.95 | 216.61 | 212.89 | 215.15 | 1857717 |
| 2021-12-14 | 213.38 | 217.85 | 212.86 | 216.62 | 2605474 |
| 2021-12-15 | 217.04 | 218.87 | 213.65 | 217.46 | 2513865 |
| 2021-12-16 | 216.54 | 220.38 | 216.51 | 218.67 | 2063688 |
| 2021-12-17 | 218.65 | 221.09 | 216.07 | 219.62 | 4056769 |
| 2021-12-20 | 216.77 | 219.54 | 213.03 | 217.00 | 1843659 |
| 2021-12-21 | 216.00 | 221.65 | 216.00 | 220.24 | 1570625 |
| 2021-12-22 | 220.00 | 223.14 | 219.93 | 222.33 | 1539793 |
| 2021-12-23 | 223.45 | 226.95 | 222.27 | 225.89 | 1286149 |
| 2021-12-27 | 227.59 | 228.67 | 225.91 | 227.86 | 932555 |
| 2021-12-28 | 227.78 | 230.97 | 227.78 | 230.54 | 864784 |
| 2021-12-29 | 230.60 | 232.31 | 230.49 | 231.65 | 821398 |
| 2021-12-30 | 231.47 | 232.89 | 230.59 | 230.75 | 768321 |
| 2021-12-31 | 231.11 | 232.28 | 229.60 | 229.63 | 923804 |
| 2022-01-03 | 229.49 | 234.40 | 228.65 | 234.20 | 1434455 |
| 2022-01-04 | 234.11 | 236.95 | 232.88 | 233.30 | 1614073 |
| 2022-01-05 | 234.82 | 239.60 | 233.39 | 236.52 | 1559279 |
| 2022-01-06 | 232.82 | 235.15 | 226.08 | 227.54 | 2258394 |
| 2022-01-07 | 227.14 | 234.09 | 225.20 | 233.18 | 2049761 |
| 2022-01-10 | 234.09 | 236.00 | 230.13 | 233.69 | 1675124 |
| 2022-01-11 | 235.73 | 241.19 | 232.60 | 240.14 | 1926451 |
| 2022-01-12 | 240.09 | 240.84 | 236.08 | 238.78 | 1352586 |
| 2022-01-13 | 237.93 | 242.21 | 237.39 | 240.55 | 1138997 |
| 2022-01-14 | 239.62 | 242.35 | 238.89 | 242.17 | 1327775 |
| 2022-01-18 | 241.33 | 241.75 | 236.89 | 239.98 | 1445794 |
| 2022-01-19 | 240.81 | 244.17 | 238.49 | 238.80 | 1452345 |
| 2022-01-20 | 238.40 | 244.68 | 237.74 | 240.39 | 1429163 |
| 2022-01-21 | 240.61 | 242.18 | 235.67 | 236.25 | 1781994 |
| 2022-01-24 | 233.87 | 236.83 | 228.34 | 236.42 | 1980327 |
| 2022-01-25 | 233.91 | 236.12 | 228.01 | 234.74 | 1557825 |
| 2022-01-26 | 235.36 | 238.96 | 230.75 | 234.02 | 1762039 |
| 2022-01-27 | 231.04 | 232.64 | 224.41 | 227.43 | 2338795 |
| 2022-01-28 | 227.66 | 234.46 | 226.02 | 233.45 | 2682816 |
| 2022-01-31 | 230.73 | 232.97 | 227.65 | 230.46 | 2622249 |
| 2022-02-01 | 229.46 | 229.91 | 223.49 | 225.91 | 2318881 |
| 2022-02-02 | 225.91 | 230.61 | 225.32 | 230.02 | 2044194 |
| 2022-02-03 | 225.00 | 225.00 | 217.27 | 217.56 | 3029446 |
| 2022-02-04 | 213.34 | 223.04 | 213.16 | 221.37 | 2036919 |
| 2022-02-07 | 218.16 | 226.60 | 218.01 | 224.48 | 1473260 |
| 2022-02-08 | 226.57 | 232.41 | 224.56 | 231.77 | 1613889 |
| 2022-02-09 | 232.73 | 233.90 | 230.44 | 232.38 | 1112649 |
| 2022-02-10 | 230.06 | 235.50 | 229.30 | 230.27 | 1358090 |
| 2022-02-11 | 230.00 | 233.44 | 226.78 | 227.50 | 1215475 |
| 2022-02-14 | 228.71 | 229.16 | 223.54 | 225.24 | 1471985 |
| 2022-02-15 | 226.93 | 229.74 | 226.16 | 228.41 | 1683433 |
| 2022-02-16 | 227.81 | 229.92 | 227.06 | 229.00 | 1241906 |
| 2022-02-17 | 227.49 | 229.87 | 226.12 | 227.11 | 1222774 |
| 2022-02-18 | 226.99 | 230.80 | 225.05 | 228.65 | 1339848 |
| 2022-02-22 | 227.35 | 229.34 | 225.40 | 227.73 | 1598320 |
| 2022-02-23 | 228.58 | 229.18 | 224.86 | 225.09 | 1596053 |
| 2022-02-24 | 220.94 | 224.88 | 218.52 | 224.43 | 3009939 |
| 2022-02-25 | 225.51 | 234.12 | 225.15 | 232.84 | 1863584 |
| 2022-02-28 | 228.70 | 239.13 | 228.11 | 237.78 | 3367876 |
| 2022-03-01 | 237.09 | 239.35 | 233.60 | 237.10 | 1546339 |
| 2022-03-02 | 239.00 | 241.95 | 237.87 | 240.51 | 1462284 |
| 2022-03-03 | 241.21 | 241.99 | 236.12 | 237.81 | 1285682 |
| 2022-03-04 | 234.32 | 241.94 | 232.48 | 241.63 | 1345698 |
| 2022-03-07 | 241.13 | 241.94 | 236.86 | 236.73 | 1733902 |
| 2022-03-08 | 235.08 | 236.72 | 229.00 | 229.10 | 1816094 |
| 2022-03-09 | 233.13 | 233.69 | 230.11 | 231.26 | 1298146 |
| 2022-03-10 | 229.02 | 230.04 | 225.49 | 229.46 | 2156162 |
| 2022-03-11 | 231.00 | 232.00 | 226.44 | 226.86 | 1757134 |
| 2022-03-14 | 229.57 | 229.57 | 224.22 | 226.20 | 1984020 |
| 2022-03-15 | 228.21 | 234.25 | 227.94 | 233.08 | 1683942 |
| 2022-03-16 | 234.50 | 238.20 | 233.30 | 237.50 | 1536134 |
| 2022-03-17 | 234.89 | 242.88 | 234.89 | 242.39 | 2136668 |
| 2022-03-18 | 241.71 | 243.71 | 239.16 | 241.16 | 3473885 |
| 2022-03-21 | 240.48 | 245.99 | 240.17 | 243.51 | 1519684 |
| 2022-03-22 | 244.74 | 246.78 | 243.44 | 243.53 | 1561584 |
| 2022-03-23 | 242.45 | 243.60 | 238.48 | 238.50 | 1530331 |
| 2022-03-24 | 238.97 | 242.92 | 238.50 | 242.10 | 1120725 |
| 2022-03-25 | 242.80 | 243.96 | 241.35 | 243.58 | 1327401 |
| 2022-03-28 | 244.00 | 244.00 | 241.37 | 243.66 | 1470830 |
| 2022-03-29 | 245.43 | 245.55 | 240.14 | 243.34 | 1238099 |
| 2022-03-30 | 243.88 | 246.07 | 243.14 | 245.83 | 943386 |
| 2022-03-31 | 243.08 | 244.90 | 239.50 | 239.61 | 1784248 |
| 2022-04-01 | 242.20 | 247.84 | 240.78 | 246.25 | 1584726 |
| 2022-04-04 | 244.95 | 246.19 | 241.36 | 242.26 | 1405169 |
| 2022-04-05 | 240.77 | 248.97 | 240.77 | 245.09 | 1433120 |
| 2022-04-06 | 243.69 | 250.32 | 243.04 | 249.61 | 1372941 |
| 2022-04-07 | 249.48 | 256.17 | 248.66 | 255.13 | 1647993 |
| 2022-04-08 | 256.29 | 259.30 | 254.79 | 257.90 | 1493021 |
| 2022-04-11 | 257.94 | 259.45 | 253.46 | 254.12 | 1172904 |
| 2022-04-12 | 254.37 | 257.45 | 253.41 | 254.82 | 1102501 |
| 2022-04-13 | 255.90 | 259.37 | 254.80 | 258.99 | 1500561 |
| 2022-04-14 | 260.00 | 265.22 | 258.87 | 259.21 | 1381120 |
| 2022-04-18 | 258.10 | 261.53 | 257.80 | 258.96 | 1157023 |
| 2022-04-19 | 260.13 | 262.31 | 258.66 | 261.03 | 1501891 |
| 2022-04-20 | 262.47 | 269.84 | 261.46 | 268.87 | 1463146 |
| 2022-04-21 | 269.14 | 269.97 | 264.35 | 264.61 | 1131997 |
| 2022-04-22 | 263.00 | 263.00 | 254.71 | 255.06 | 1262075 |
| 2022-04-25 | 255.17 | 255.17 | 246.78 | 254.36 | 1402184 |
| 2022-04-26 | 252.20 | 256.41 | 252.16 | 252.60 | 889087 |
| 2022-04-27 | 252.67 | 255.25 | 248.64 | 250.77 | 1208340 |
| 2022-04-28 | 252.90 | 254.74 | 249.76 | 254.24 | 917601 |
| 2022-04-29 | 252.59 | 253.68 | 246.06 | 246.78 | 1423838 |
| 2022-05-02 | 247.21 | 249.48 | 241.61 | 246.11 | 1497478 |
| 2022-05-03 | 246.74 | 250.65 | 246.32 | 247.29 | 1115853 |
| 2022-05-04 | 248.14 | 256.71 | 245.90 | 255.67 | 1130675 |
| 2022-05-05 | 253.90 | 255.81 | 249.79 | 252.08 | 1628528 |
| 2022-05-06 | 255.80 | 267.51 | 255.04 | 266.90 | 2208190 |
| 2022-05-09 | 266.80 | 268.47 | 259.72 | 261.41 | 2228521 |
| 2022-05-10 | 262.02 | 264.44 | 258.63 | 260.65 | 1612907 |
| 2022-05-11 | 260.11 | 267.53 | 259.69 | 260.20 | 1410698 |
| 2022-05-12 | 259.43 | 260.73 | 254.27 | 260.03 | 1675418 |
| 2022-05-13 | 261.05 | 261.98 | 258.03 | 259.19 | 1520115 |
| 2022-05-16 | 265.46 | 269.44 | 262.31 | 266.49 | 1542736 |
| 2022-05-17 | 268.57 | 271.71 | 267.51 | 271.35 | 1436254 |
| 2022-05-18 | 269.57 | 270.00 | 255.93 | 257.57 | 2387276 |
| 2022-05-19 | 255.46 | 259.15 | 253.13 | 256.88 | 1692008 |
| 2022-05-20 | 256.76 | 261.87 | 254.42 | 259.49 | 1623714 |
| 2022-05-23 | 262.27 | 265.76 | 261.36 | 263.37 | 1092268 |
| 2022-05-24 | 264.24 | 266.65 | 261.41 | 264.96 | 1383193 |
| 2022-05-25 | 265.35 | 266.54 | 263.44 | 265.75 | 1097479 |
| 2022-05-26 | 269.29 | 271.00 | 267.71 | 268.88 | 1695832 |
| 2022-05-27 | 268.11 | 272.97 | 266.29 | 272.40 | 1248133 |
| 2022-05-31 | 270.22 | 273.58 | 267.33 | 268.29 | 3557126 |
| 2022-06-01 | 271.29 | 271.58 | 262.15 | 264.58 | 2622862 |
| 2022-06-02 | 265.21 | 265.21 | 257.59 | 263.43 | 1656301 |
| 2022-06-03 | 262.82 | 263.31 | 253.69 | 253.97 | 2331399 |
| 2022-06-06 | 256.19 | 259.74 | 254.52 | 257.20 | 1615074 |
| 2022-06-07 | 257.18 | 262.82 | 255.15 | 262.28 | 1792292 |
| 2022-06-08 | 259.52 | 262.60 | 258.89 | 260.78 | 1235595 |
| 2022-06-09 | 260.20 | 262.54 | 257.45 | 257.58 | 1101581 |
| 2022-06-10 | 253.24 | 256.09 | 251.88 | 253.29 | 1402958 |
| 2022-06-13 | 248.88 | 249.80 | 241.15 | 242.23 | 2242025 |
| 2022-06-14 | 242.15 | 246.37 | 240.11 | 245.71 | 2205414 |
| 2022-06-15 | 247.05 | 249.71 | 243.96 | 247.10 | 1643374 |
| 2022-06-16 | 247.29 | 248.52 | 240.18 | 248.30 | 1904198 |
| 2022-06-17 | 250.17 | 251.82 | 241.54 | 244.52 | 3822924 |
| 2022-06-21 | 249.80 | 254.79 | 244.85 | 252.18 | 2324601 |
| 2022-06-22 | 252.83 | 259.02 | 250.25 | 255.90 | 1506290 |
| 2022-06-23 | 257.29 | 260.28 | 254.92 | 259.68 | 1774209 |
| 2022-06-24 | 261.47 | 265.80 | 255.91 | 265.13 | 3406211 |
| 2022-06-27 | 264.34 | 269.16 | 262.31 | 267.88 | 1637310 |
| 2022-06-28 | 268.46 | 271.40 | 264.76 | 266.21 | 1494893 |
| 2022-06-29 | 268.19 | 269.88 | 264.84 | 267.34 | 1439636 |
| 2022-06-30 | 264.50 | 266.07 | 261.45 | 263.52 | 2029725 |
| 2022-07-01 | 263.76 | 268.95 | 260.65 | 268.03 | 1302771 |
| 2022-07-05 | 264.52 | 265.23 | 256.37 | 264.84 | 2331912 |
| 2022-07-06 | 265.04 | 273.20 | 263.41 | 271.09 | 3259647 |
| 2022-07-07 | 272.05 | 277.45 | 272.05 | 275.78 | 5021185 |
| 2022-07-08 | 275.61 | 281.49 | 274.68 | 279.19 | 2325235 |
| 2022-07-11 | 277.19 | 281.91 | 276.80 | 279.91 | 1550508 |
| 2022-07-12 | 279.17 | 282.33 | 278.37 | 279.35 | 2599281 |
| 2022-07-13 | 276.86 | 279.52 | 273.46 | 273.75 | 1563413 |
| 2022-07-14 | 266.82 | 266.82 | 261.00 | 264.91 | 2260774 |
| 2022-07-15 | 269.02 | 274.38 | 267.29 | 274.11 | 1880627 |
| 2022-07-18 | 274.47 | 274.85 | 267.29 | 268.35 | 1597052 |
| 2022-07-19 | 270.20 | 276.38 | 270.08 | 274.60 | 2084776 |
| 2022-07-20 | 273.68 | 274.18 | 264.29 | 266.72 | 1669261 |
| 2022-07-21 | 264.79 | 267.75 | 263.46 | 266.35 | 1705941 |
| 2022-07-22 | 267.00 | 269.22 | 265.72 | 269.20 | 1787231 |
| 2022-07-25 | 270.25 | 274.92 | 270.25 | 272.63 | 1323480 |
| 2022-07-26 | 274.15 | 275.66 | 272.82 | 274.83 | 1731443 |
| 2022-07-27 | 274.01 | 276.60 | 270.04 | 274.73 | 1120093 |
| 2022-07-28 | 275.41 | 275.75 | 270.59 | 273.22 | 1650669 |
| 2022-07-29 | 273.14 | 277.72 | 272.42 | 275.36 | 1836899 |
| 2022-08-01 | 273.98 | 276.92 | 272.13 | 273.41 | 1434635 |
| 2022-08-02 | 274.95 | 275.03 | 270.77 | 271.44 | 1415574 |
| 2022-08-03 | 272.11 | 273.80 | 271.28 | 271.74 | 3549040 |
| 2022-08-04 | 280.63 | 284.46 | 279.26 | 280.10 | 3654716 |
| 2022-08-05 | 278.56 | 282.66 | 278.28 | 281.77 | 2039836 |
| 2022-08-08 | 282.00 | 283.85 | 280.73 | 281.77 | 2391959 |
| 2022-08-09 | 284.32 | 288.47 | 283.37 | 285.04 | 1690735 |
| 2022-08-10 | 287.05 | 289.25 | 285.70 | 287.07 | 1400383 |
| 2022-08-11 | 286.90 | 289.63 | 284.38 | 286.00 | 1844936 |
| 2022-08-12 | 286.15 | 291.39 | 286.15 | 290.92 | 4395459 |
| 2022-08-15 | 290.04 | 293.50 | 288.08 | 290.87 | 1057248 |
| 2022-08-16 | 291.04 | 293.20 | 289.23 | 290.61 | 1491726 |
| 2022-08-17 | 288.63 | 293.38 | 287.54 | 291.60 | 1107686 |
| 2022-08-18 | 292.00 | 292.16 | 287.96 | 290.89 | 1845013 |
| 2022-08-19 | 291.37 | 293.96 | 290.74 | 292.98 | 1162557 |
| 2022-08-22 | 290.59 | 292.65 | 290.39 | 291.50 | 1348756 |
| 2022-08-23 | 291.00 | 291.39 | 285.81 | 286.33 | 1255012 |
| 2022-08-24 | 286.69 | 289.60 | 285.83 | 288.76 | 1808358 |
| 2022-08-25 | 288.81 | 291.94 | 286.81 | 291.85 | 1443331 |
| 2022-08-26 | 292.00 | 292.17 | 284.65 | 284.87 | 1724164 |
| 2022-08-29 | 283.87 | 289.29 | 282.05 | 287.19 | 1158665 |
| 2022-08-30 | 287.68 | 288.51 | 283.61 | 285.07 | 1235758 |
| 2022-08-31 | 285.41 | 286.71 | 283.15 | 283.45 | 2452085 |
| 2022-09-01 | 284.84 | 288.43 | 283.51 | 288.04 | 1267775 |
| 2022-09-02 | 289.87 | 292.78 | 286.26 | 286.58 | 2035334 |
| 2022-09-06 | 286.58 | 290.22 | 283.78 | 285.25 | 1242633 |
| 2022-09-07 | 285.36 | 291.84 | 284.89 | 290.00 | 2674999 |
| 2022-09-08 | 289.77 | 291.45 | 286.90 | 290.71 | 1985320 |
| 2022-09-09 | 291.25 | 294.53 | 290.88 | 292.84 | 1362869 |
| 2022-09-12 | 292.76 | 296.29 | 291.97 | 294.15 | 3001404 |
| 2022-09-13 | 291.14 | 291.65 | 286.14 | 286.82 | 2276181 |
| 2022-09-14 | 288.76 | 289.29 | 281.63 | 284.08 | 2454326 |
| 2022-09-15 | 289.34 | 292.15 | 284.57 | 289.96 | 2369413 |
| 2022-09-16 | 289.96 | 291.10 | 287.36 | 290.35 | 4982723 |
| 2022-09-19 | 287.59 | 289.45 | 285.76 | 289.32 | 2042901 |
| 2022-09-20 | 289.56 | 290.39 | 285.69 | 288.08 | 1768534 |
| 2022-09-21 | 291.07 | 294.28 | 284.88 | 284.95 | 1802145 |
| 2022-09-22 | 284.76 | 285.36 | 281.37 | 282.90 | 1176009 |
| 2022-09-23 | 280.67 | 280.89 | 273.62 | 277.77 | 1892171 |
| 2022-09-26 | 277.00 | 278.60 | 273.14 | 276.80 | 1994056 |
| 2022-09-27 | 279.07 | 282.35 | 276.14 | 277.62 | 2295360 |
| 2022-09-28 | 279.55 | 284.26 | 277.00 | 282.55 | 1561785 |
| 2022-09-29 | 281.69 | 281.69 | 277.70 | 280.56 | 1472261 |
| 2022-09-30 | 279.82 | 283.99 | 277.35 | 277.47 | 2327218 |
| 2022-10-03 | 280.75 | 288.61 | 279.33 | 287.22 | 2315101 |
| 2022-10-04 | 289.15 | 293.07 | 288.50 | 293.02 | 1838260 |
| 2022-10-05 | 292.04 | 295.16 | 291.04 | 294.03 | 1220474 |
| 2022-10-06 | 292.39 | 294.68 | 291.72 | 293.08 | 1673135 |
| 2022-10-07 | 289.36 | 290.89 | 286.37 | 288.38 | 1956071 |
| 2022-10-10 | 288.00 | 289.68 | 283.79 | 285.73 | 2891154 |
| 2022-10-11 | 284.50 | 293.83 | 284.13 | 290.95 | 1815603 |
| 2022-10-12 | 291.99 | 294.91 | 288.20 | 288.36 | 2332940 |
| 2022-10-13 | 285.60 | 299.12 | 284.85 | 297.64 | 2205504 |
| 2022-10-14 | 300.00 | 300.75 | 293.10 | 295.30 | 2501594 |
| 2022-10-17 | 295.00 | 297.15 | 289.28 | 289.92 | 2596181 |
| 2022-10-18 | 295.00 | 296.23 | 290.40 | 293.74 | 2221862 |
| 2022-10-19 | 294.25 | 296.29 | 290.18 | 293.08 | 1548432 |
| 2022-10-20 | 292.80 | 296.98 | 291.92 | 294.31 | 1509523 |
| 2022-10-21 | 293.22 | 302.29 | 291.91 | 301.34 | 1881243 |
| 2022-10-24 | 303.50 | 308.28 | 303.45 | 306.95 | 1875203 |
| 2022-10-25 | 308.00 | 311.61 | 304.85 | 310.92 | 1650935 |
| 2022-10-26 | 313.02 | 317.73 | 312.82 | 314.95 | 1770286 |
| 2022-10-27 | 315.91 | 319.50 | 314.02 | 316.58 | 1422565 |
| 2022-10-28 | 318.35 | 325.16 | 318.35 | 324.76 | 1420014 |
| 2022-10-31 | 322.35 | 324.15 | 321.30 | 323.06 | 1835894 |
| 2022-11-01 | 323.20 | 326.32 | 320.62 | 325.12 | 1713600 |
| 2022-11-02 | 324.13 | 328.60 | 320.84 | 320.86 | 2190554 |
| 2022-11-03 | 321.23 | 328.51 | 317.38 | 324.24 | 2902589 |
| 2022-11-04 | 327.00 | 327.00 | 318.08 | 322.13 | 2230412 |
| 2022-11-07 | 324.00 | 327.37 | 321.48 | 324.37 | 1566577 |
| 2022-11-08 | 323.09 | 329.39 | 321.18 | 327.74 | 1349331 |
| 2022-11-09 | 328.71 | 331.05 | 324.59 | 324.99 | 1277996 |
| 2022-11-10 | 329.05 | 329.05 | 315.63 | 323.34 | 2063094 |
| 2022-11-11 | 324.39 | 324.50 | 289.61 | 303.82 | 5494617 |
| 2022-11-14 | 306.43 | 312.53 | 304.82 | 306.85 | 1960641 |
| 2022-11-15 | 308.32 | 308.66 | 301.40 | 305.17 | 2121148 |
| 2022-11-16 | 306.15 | 309.41 | 305.13 | 306.69 | 1374995 |
| 2022-11-17 | 305.45 | 312.88 | 305.45 | 312.10 | 1616447 |
| 2022-11-18 | 315.12 | 322.27 | 315.12 | 319.21 | 1909738 |
| 2022-11-21 | 319.54 | 322.14 | 314.50 | 315.29 | 1930744 |
| 2022-11-22 | 317.63 | 321.36 | 317.46 | 319.35 | 1519338 |
| 2022-11-23 | 319.10 | 322.00 | 318.98 | 319.84 | 1542837 |
| 2022-11-25 | 322.07 | 324.11 | 319.95 | 323.90 | 921442 |
| 2022-11-28 | 323.04 | 327.05 | 318.98 | 319.51 | 1989852 |
| 2022-11-29 | 318.58 | 322.96 | 318.58 | 320.70 | 2131459 |
| 2022-11-30 | 320.70 | 328.92 | 319.13 | 328.89 | 4833981 |
| 2022-12-01 | 328.60 | 329.57 | 322.59 | 323.45 | 2181458 |
| 2022-12-02 | 322.64 | 328.10 | 322.57 | 326.08 | 1301272 |
| 2022-12-05 | 323.82 | 328.27 | 323.36 | 327.39 | 1476903 |
| 2022-12-06 | 327.80 | 331.95 | 325.99 | 329.64 | 1300564 |
| 2022-12-07 | 329.50 | 332.90 | 328.64 | 332.19 | 1951768 |
| 2022-12-08 | 333.41 | 335.65 | 332.19 | 333.50 | 1039471 |
| 2022-12-09 | 333.22 | 336.31 | 332.08 | 332.12 | 1323686 |
| 2022-12-12 | 332.29 | 339.51 | 332.29 | 339.30 | 1566520 |
| 2022-12-13 | 340.00 | 340.11 | 330.07 | 330.25 | 2003887 |
| 2022-12-14 | 332.49 | 336.00 | 330.67 | 334.68 | 1217935 |
| 2022-12-15 | 332.49 | 334.00 | 329.35 | 331.45 | 2013501 |
| 2022-12-16 | 327.95 | 329.61 | 321.60 | 327.29 | 3188385 |
| 2022-12-19 | 327.80 | 331.96 | 326.72 | 330.78 | 1041380 |
| 2022-12-20 | 330.62 | 333.48 | 329.37 | 329.54 | 983596 |
| 2022-12-21 | 332.20 | 333.77 | 327.38 | 333.16 | 1283228 |
| 2022-12-22 | 333.23 | 334.55 | 329.65 | 333.28 | 888530 |
| 2022-12-23 | 333.28 | 335.81 | 331.76 | 334.31 | 618863 |
| 2022-12-27 | 335.40 | 335.86 | 333.20 | 334.10 | 563718 |
| 2022-12-28 | 335.01 | 336.00 | 331.49 | 331.85 | 553458 |
| 2022-12-29 | 333.74 | 334.05 | 330.39 | 330.72 | 583566 |
| 2022-12-30 | 330.70 | 331.82 | 327.37 | 331.34 | 699695 |
| 2023-01-03 | 327.36 | 327.91 | 318.04 | 321.48 | 1560384 |
| 2023-01-04 | 321.07 | 322.23 | 307.12 | 310.30 | 2482980 |
| 2023-01-05 | 308.93 | 309.12 | 303.30 | 304.19 | 1949859 |
| 2023-01-06 | 305.36 | 305.36 | 299.51 | 302.68 | 3554030 |
| 2023-01-09 | 302.75 | 304.63 | 299.49 | 303.04 | 2531486 |
| 2023-01-10 | 303.42 | 306.94 | 302.26 | 303.79 | 1393343 |
| 2023-01-11 | 303.45 | 311.27 | 303.26 | 309.23 | 1608301 |
| 2023-01-12 | 308.58 | 311.99 | 306.82 | 310.22 | 1278562 |
| 2023-01-13 | 309.47 | 317.44 | 309.47 | 314.21 | 1524968 |
| 2023-01-17 | 314.78 | 318.20 | 313.70 | 315.00 | 1813021 |
| 2023-01-18 | 314.43 | 316.26 | 307.96 | 308.36 | 1105993 |
| 2023-01-19 | 309.50 | 313.75 | 309.24 | 310.66 | 1207636 |
| 2023-01-20 | 310.69 | 312.34 | 306.01 | 308.36 | 1118319 |
| 2023-01-23 | 308.37 | 312.44 | 307.61 | 308.17 | 1482031 |
| 2023-01-24 | 308.54 | 309.07 | 303.84 | 308.99 | 1296708 |
| 2023-01-25 | 309.00 | 315.40 | 307.47 | 313.59 | 1193302 |
| 2023-01-26 | 314.15 | 315.43 | 311.60 | 313.20 | 1051107 |
| 2023-01-27 | 313.20 | 314.32 | 307.59 | 308.30 | 1217052 |
| 2023-01-30 | 309.79 | 311.85 | 308.64 | 310.36 | 1551214 |
| 2023-01-31 | 313.25 | 317.01 | 311.23 | 316.67 | 1583467 |
| 2023-02-01 | 315.00 | 316.16 | 311.27 | 313.28 | 1253736 |
| 2023-02-02 | 310.00 | 310.16 | 299.44 | 301.53 | 2146002 |
| 2023-02-03 | 304.38 | 309.75 | 291.35 | 292.59 | 2842054 |
| 2023-02-06 | 293.82 | 294.75 | 286.61 | 288.44 | 2245571 |
| 2023-02-07 | 286.98 | 289.70 | 284.27 | 289.00 | 2078513 |
| 2023-02-08 | 287.95 | 292.60 | 286.50 | 290.20 | 2000205 |
| 2023-02-09 | 290.20 | 293.17 | 287.60 | 291.51 | 1781188 |
| 2023-02-10 | 293.61 | 296.78 | 292.82 | 296.51 | 1267601 |
| 2023-02-13 | 296.16 | 300.62 | 295.45 | 298.56 | 1232526 |
| 2023-02-14 | 298.60 | 302.09 | 298.37 | 299.36 | 1347552 |
| 2023-02-15 | 298.84 | 303.88 | 298.26 | 298.58 | 1760224 |
| 2023-02-16 | 297.30 | 302.80 | 296.93 | 299.43 | 1525481 |
| 2023-02-17 | 299.14 | 302.70 | 298.01 | 301.06 | 2116956 |
| 2023-02-21 | 300.33 | 301.32 | 293.66 | 293.98 | 1191986 |
| 2023-02-22 | 294.39 | 296.45 | 292.77 | 294.92 | 1865341 |
| 2023-02-23 | 295.47 | 299.84 | 293.62 | 294.65 | 2163289 |
| 2023-02-24 | 293.31 | 296.35 | 292.19 | 293.73 | 1473776 |
| 2023-02-27 | 294.06 | 298.47 | 293.70 | 296.36 | 1275177 |
| 2023-02-28 | 295.79 | 296.50 | 290.38 | 292.10 | 1753491 |
| 2023-03-01 | 288.92 | 292.00 | 286.88 | 288.75 | 1557050 |
| 2023-03-02 | 289.00 | 290.46 | 286.94 | 287.59 | 1498670 |
| 2023-03-03 | 289.11 | 289.20 | 284.75 | 286.97 | 2179023 |
| 2023-03-06 | 286.33 | 289.19 | 284.40 | 287.24 | 1316448 |
| 2023-03-07 | 288.43 | 288.70 | 279.68 | 281.72 | 1234650 |
| 2023-03-08 | 281.68 | 283.63 | 277.32 | 279.32 | 1317829 |
| 2023-03-09 | 281.19 | 281.40 | 270.91 | 271.93 | 1807363 |
| 2023-03-10 | 271.67 | 280.13 | 271.66 | 275.64 | 2599908 |
| 2023-03-13 | 272.97 | 277.22 | 272.66 | 273.05 | 1404353 |
| 2023-03-14 | 273.96 | 274.78 | 268.47 | 272.13 | 1731228 |
| 2023-03-15 | 268.93 | 270.69 | 267.17 | 270.36 | 1585164 |
| 2023-03-16 | 269.42 | 274.93 | 268.89 | 274.43 | 1473126 |
| 2023-03-17 | 274.85 | 274.85 | 267.17 | 269.45 | 3738093 |
| 2023-03-20 | 270.32 | 274.50 | 270.32 | 272.90 | 1626460 |
| 2023-03-21 | 274.73 | 277.58 | 274.13 | 276.62 | 1704915 |
| 2023-03-22 | 277.54 | 279.47 | 270.25 | 270.44 | 1183927 |
| 2023-03-23 | 267.93 | 269.01 | 255.26 | 256.58 | 3386125 |
| 2023-03-24 | 254.99 | 261.05 | 251.74 | 260.21 | 2216560 |
| 2023-03-27 | 263.59 | 265.79 | 259.85 | 261.78 | 1666836 |
| 2023-03-28 | 261.41 | 262.48 | 255.26 | 256.50 | 2127517 |
| 2023-03-29 | 256.78 | 257.36 | 252.00 | 254.03 | 3023143 |
| 2023-03-30 | 256.34 | 256.97 | 250.61 | 254.09 | 2834001 |
| 2023-03-31 | 255.74 | 256.00 | 253.41 | 255.53 | 1876861 |
| 2023-04-03 | 259.74 | 264.35 | 258.18 | 262.00 | 2168762 |
| 2023-04-04 | 261.02 | 261.82 | 256.11 | 256.54 | 1417424 |
| 2023-04-05 | 258.70 | 266.98 | 257.15 | 265.88 | 2695779 |
| 2023-04-06 | 267.73 | 269.26 | 264.55 | 265.29 | 1709129 |
| 2023-04-10 | 264.34 | 264.98 | 261.22 | 263.10 | 1199045 |
| 2023-04-11 | 265.19 | 267.83 | 263.68 | 266.48 | 1496166 |
| 2023-04-12 | 264.54 | 264.67 | 258.58 | 260.77 | 2293445 |
| 2023-04-13 | 261.84 | 265.96 | 260.72 | 263.81 | 2994390 |
| 2023-04-14 | 264.15 | 264.89 | 258.71 | 259.10 | 2823971 |
| 2023-04-17 | 260.00 | 260.59 | 256.34 | 258.67 | 2468207 |
| 2023-04-18 | 260.00 | 260.28 | 257.05 | 259.69 | 1367721 |
| 2023-04-19 | 256.34 | 256.56 | 251.20 | 256.10 | 1960175 |
| 2023-04-20 | 256.46 | 257.66 | 255.48 | 255.78 | 1822472 |
| 2023-04-21 | 256.50 | 256.71 | 250.82 | 252.12 | 1449498 |
| 2023-04-24 | 253.51 | 256.60 | 252.12 | 256.10 | 1208751 |
| 2023-04-25 | 256.11 | 258.60 | 252.57 | 253.71 | 1606781 |
| 2023-04-26 | 252.15 | 253.98 | 247.03 | 248.17 | 1339127 |
| 2023-04-27 | 249.44 | 251.10 | 247.79 | 250.33 | 1138755 |
| 2023-04-28 | 249.62 | 253.82 | 249.22 | 253.29 | 1112096 |
| 2023-05-01 | 253.29 | 256.77 | 252.00 | 254.90 | 1133512 |
| 2023-05-02 | 252.99 | 254.45 | 247.64 | 250.42 | 1370661 |
| 2023-05-03 | 250.30 | 250.98 | 245.16 | 246.00 | 1540249 |
| 2023-05-04 | 243.59 | 244.51 | 241.06 | 243.69 | 1564004 |
| 2023-05-05 | 252.18 | 264.20 | 252.00 | 260.74 | 3768095 |
| 2023-05-08 | 259.06 | 266.19 | 257.51 | 264.69 | 2357871 |
| 2023-05-09 | 265.08 | 269.36 | 262.63 | 262.79 | 2177682 |
| 2023-05-10 | 265.41 | 268.64 | 262.51 | 263.45 | 2772541 |
| 2023-05-11 | 262.64 | 262.98 | 258.70 | 260.00 | 1964342 |
| 2023-05-12 | 261.08 | 261.08 | 255.27 | 256.57 | 1161460 |
| 2023-05-15 | 256.43 | 258.88 | 253.56 | 258.00 | 1979556 |
| 2023-05-16 | 258.87 | 260.06 | 255.28 | 255.48 | 1601276 |
| 2023-05-17 | 255.71 | 263.50 | 254.37 | 263.22 | 1639060 |
| 2023-05-18 | 260.92 | 260.92 | 253.60 | 256.49 | 1718898 |
| 2023-05-19 | 257.26 | 258.92 | 254.41 | 255.13 | 1079548 |
| 2023-05-22 | 256.56 | 257.63 | 251.83 | 255.52 | 1025572 |
| 2023-05-23 | 254.46 | 254.92 | 251.76 | 251.92 | 963905 |
| 2023-05-24 | 252.38 | 253.05 | 249.66 | 249.76 | 1013338 |
| 2023-05-25 | 247.86 | 248.84 | 243.44 | 247.07 | 1323209 |
| 2023-05-26 | 246.78 | 248.63 | 242.90 | 244.10 | 1683182 |
| 2023-05-30 | 241.55 | 245.57 | 240.50 | 242.64 | 1475375 |
| 2023-05-31 | 241.84 | 248.03 | 241.84 | 247.41 | 4134890 |
| 2023-06-01 | 248.86 | 255.99 | 248.86 | 253.39 | 1966476 |
| 2023-06-02 | 255.38 | 258.48 | 253.51 | 257.03 | 1282815 |
| 2023-06-05 | 257.56 | 263.30 | 257.72 | 255.80 | 1882166 |
| 2023-06-06 | 267.00 | 269.88 | 259.23 | 263.20 | 1606639 |
| 2023-06-07 | 261.99 | 262.55 | 255.24 | 261.79 | 1440131 |
| 2023-06-08 | 262.23 | 266.29 | 261.05 | 264.51 | 1285568 |
| 2023-06-09 | 264.00 | 267.82 | 262.63 | 265.88 | 1275354 |
| 2023-06-12 | 265.34 | 268.33 | 265.34 | 266.99 | 1167777 |
| 2023-06-13 | 267.35 | 272.82 | 266.34 | 272.25 | 1837881 |
| 2023-06-14 | 260.08 | 266.01 | 255.50 | 263.77 | 3507733 |
| 2023-06-15 | 266.29 | 274.05 | 265.75 | 269.49 | 2514092 |
| 2023-06-16 | 271.81 | 272.81 | 266.85 | 268.83 | 2896300 |
| 2023-06-20 | 268.85 | 272.01 | 267.26 | 270.05 | 1347142 |
| 2023-06-21 | 269.91 | 276.25 | 269.57 | 273.83 | 1825214 |
| 2023-06-22 | 274.35 | 276.19 | 272.04 | 275.33 | 1300179 |
| 2023-06-23 | 275.41 | 276.62 | 273.61 | 274.85 | 2060356 |
| 2023-06-26 | 275.41 | 278.66 | 274.01 | 276.41 | 1396213 |
| 2023-06-27 | 273.22 | 276.44 | 273.13 | 275.80 | 1168880 |
| 2023-06-28 | 275.68 | 276.06 | 273.09 | 274.74 | 803789 |
| 2023-06-29 | 275.13 | 278.53 | 273.40 | 277.25 | 1164535 |
| 2023-06-30 | 277.64 | 282.10 | 276.46 | 280.60 | 1525041 |
| 2023-07-03 | 278.95 | 280.93 | 277.67 | 280.33 | 627694 |
| 2023-07-05 | 279.91 | 282.37 | 278.60 | 280.75 | 1279590 |
| 2023-07-06 | 279.78 | 281.34 | 277.74 | 279.00 | 1794955 |
| 2023-07-07 | 277.66 | 280.39 | 276.72 | 277.12 | 999715 |
| 2023-07-10 | 277.61 | 280.78 | 275.63 | 278.34 | 994689 |
| 2023-07-11 | 279.35 | 282.35 | 278.41 | 281.74 | 934331 |
| 2023-07-12 | 277.50 | 278.00 | 268.51 | 268.69 | 2350970 |
| 2023-07-13 | 269.13 | 271.98 | 267.51 | 270.06 | 1940962 |
| 2023-07-14 | 277.94 | 284.90 | 277.94 | 282.76 | 2063798 |
| 2023-07-17 | 281.14 | 283.82 | 279.71 | 281.16 | 1154895 |
| 2023-07-18 | 283.75 | 288.00 | 281.01 | 284.82 | 1301872 |
| 2023-07-19 | 295.21 | 297.42 | 291.08 | 292.66 | 2197461 |
| 2023-07-20 | 293.18 | 295.10 | 289.01 | 294.22 | 1516824 |
| 2023-07-21 | 294.63 | 296.83 | 293.02 | 293.77 | 1497108 |
| 2023-07-24 | 293.07 | 294.57 | 290.41 | 292.06 | 1638231 |
| 2023-07-25 | 291.75 | 295.34 | 290.03 | 294.69 | 1291541 |
| 2023-07-26 | 294.46 | 295.55 | 289.74 | 290.69 | 1416104 |
| 2023-07-27 | 291.45 | 293.48 | 290.45 | 292.75 | 1283366 |
| 2023-07-28 | 293.25 | 293.25 | 284.93 | 292.10 | 1397374 |
| 2023-07-31 | 292.84 | 295.48 | 290.06 | 295.10 | 1245078 |
| 2023-08-01 | 295.79 | 297.99 | 294.29 | 295.64 | 1498107 |
| 2023-08-02 | 299.23 | 303.33 | 297.81 | 299.40 | 2040333 |
| 2023-08-03 | 292.62 | 293.30 | 281.89 | 287.64 | 2410935 |
| 2023-08-04 | 287.75 | 290.44 | 285.69 | 286.58 | 1213174 |
| 2023-08-07 | 287.11 | 291.89 | 287.11 | 291.82 | 1142071 |
| 2023-08-08 | 290.44 | 294.00 | 288.27 | 292.15 | 1152865 |
| 2023-08-09 | 290.70 | 291.42 | 287.98 | 288.33 | 899863 |
| 2023-08-10 | 290.00 | 292.93 | 288.01 | 288.91 | 1074744 |
| 2023-08-11 | 288.47 | 290.78 | 287.65 | 289.51 | 947939 |
| 2023-08-14 | 289.14 | 292.03 | 289.05 | 289.84 | 825139 |
| 2023-08-15 | 288.32 | 290.45 | 287.69 | 289.29 | 869730 |
| 2023-08-16 | 288.91 | 292.53 | 288.79 | 288.96 | 993445 |
| 2023-08-17 | 269.97 | 277.85 | 265.56 | 270.53 | 4554968 |
| 2023-08-18 | 270.66 | 276.30 | 270.50 | 276.01 | 2103744 |
| 2023-08-21 | 276.86 | 281.59 | 276.01 | 281.26 | 1345232 |
| 2023-08-22 | 280.80 | 282.57 | 279.54 | 280.07 | 1044223 |
| 2023-08-23 | 280.90 | 282.86 | 280.44 | 281.83 | 1203449 |
| 2023-08-24 | 281.37 | 284.64 | 280.38 | 282.38 | 1340779 |
| 2023-08-25 | 283.35 | 284.62 | 279.02 | 279.23 | 1209436 |
| 2023-08-28 | 280.59 | 282.62 | 280.25 | 281.55 | 531891 |
| 2023-08-29 | 282.22 | 283.94 | 279.00 | 281.64 | 1117429 |
| 2023-08-30 | 282.94 | 284.55 | 282.01 | 282.67 | 744950 |
| 2023-08-31 | 282.65 | 282.99 | 276.13 | 276.26 | 1747492 |
| 2023-09-01 | 277.81 | 280.12 | 276.17 | 275.44 | 1118598 |
| 2023-09-05 | 276.45 | 280.99 | 276.15 | 278.75 | 1236337 |
| 2023-09-06 | 277.30 | 278.15 | 274.90 | 275.63 | 1004092 |
| 2023-09-07 | 276.73 | 282.82 | 275.93 | 281.29 | 1029549 |
| 2023-09-08 | 280.47 | 284.19 | 279.38 | 281.48 | 1065206 |
| 2023-09-11 | 282.01 | 287.27 | 280.91 | 284.82 | 1191812 |
| 2023-09-12 | 283.34 | 288.39 | 281.00 | 286.53 | 970874 |
| 2023-09-13 | 287.41 | 287.82 | 282.50 | 285.21 | 1177920 |
| 2023-09-14 | 287.58 | 288.83 | 281.81 | 283.31 | 892738 |
| 2023-09-15 | 283.08 | 287.32 | 282.11 | 283.22 | 1595034 |
| 2023-09-18 | 285.00 | 286.20 | 282.82 | 285.34 | 626522 |
| 2023-09-19 | 284.66 | 286.63 | 283.56 | 284.64 | 735721 |
| 2023-09-20 | 285.81 | 288.90 | 284.29 | 287.33 | 768039 |
| 2023-09-21 | 287.30 | 292.48 | 286.09 | 290.84 | 1696188 |
| 2023-09-22 | 289.37 | 292.19 | 288.80 | 289.44 | 1170952 |
| 2023-09-25 | 289.44 | 294.36 | 289.19 | 294.34 | 806585 |
| 2023-09-26 | 293.70 | 293.81 | 287.97 | 288.47 | 1051365 |
| 2023-09-27 | 289.15 | 291.26 | 286.20 | 288.61 | 1217334 |
| 2023-09-28 | 289.41 | 293.56 | 289.41 | 290.32 | 1016998 |
| 2023-09-29 | 288.33 | 288.87 | 285.27 | 286.07 | 1358470 |
| 2023-10-02 | 285.71 | 288.18 | 283.57 | 287.54 | 978609 |
| 2023-10-03 | 286.11 | 286.89 | 283.75 | 284.41 | 989110 |
| 2023-10-04 | 284.35 | 285.56 | 281.70 | 285.08 | 992930 |
| 2023-10-05 | 285.30 | 288.06 | 283.05 | 285.35 | 1095384 |
| 2023-10-06 | 285.92 | 289.31 | 285.12 | 288.23 | 1051166 |
| 2023-10-09 | 287.18 | 290.35 | 286.99 | 289.67 | 762165 |
| 2023-10-10 | 289.22 | 292.42 | 288.32 | 291.76 | 1071030 |
| 2023-10-11 | 291.18 | 294.77 | 289.82 | 294.45 | 1220580 |
| 2023-10-12 | 295.00 | 298.31 | 292.36 | 295.80 | 1527590 |
| 2023-10-13 | 299.90 | 307.31 | 299.90 | 305.09 | 2387924 |
| 2023-10-16 | 306.99 | 312.71 | 305.97 | 312.13 | 2282988 |
| 2023-10-17 | 314.00 | 316.14 | 309.81 | 310.60 | 1183392 |
| 2023-10-18 | 313.57 | 315.00 | 309.90 | 311.94 | 1049408 |
| 2023-10-19 | 311.29 | 313.54 | 306.83 | 310.17 | 1190353 |
| 2023-10-20 | 310.44 | 312.02 | 306.04 | 306.78 | 1263136 |
| 2023-10-23 | 306.41 | 306.70 | 300.18 | 301.05 | 1595064 |
| 2023-10-24 | 303.10 | 307.80 | 302.51 | 304.64 | 864427 |
| 2023-10-25 | 305.14 | 305.66 | 300.41 | 303.89 | 1144605 |
| 2023-10-26 | 302.08 | 305.73 | 301.60 | 304.22 | 968986 |
| 2023-10-27 | 303.24 | 304.21 | 301.39 | 303.24 | 1269800 |
| 2023-10-30 | 303.97 | 306.46 | 301.78 | 305.22 | 1725228 |
| 2023-10-31 | 307.20 | 310.09 | 306.15 | 309.20 | 1592539 |
| 2023-11-01 | 307.75 | 311.84 | 305.65 | 309.41 | 1755410 |
| 2023-11-02 | 306.31 | 319.92 | 306.31 | 318.89 | 2231573 |
| 2023-11-03 | 317.71 | 319.25 | 310.48 | 310.65 | 1580423 |
| 2023-11-06 | 311.19 | 315.34 | 302.23 | 306.84 | 2272612 |
| 2023-11-07 | 307.71 | 307.80 | 293.30 | 295.03 | 3558072 |
| 2023-11-08 | 296.48 | 298.68 | 293.91 | 295.35 | 1565745 |
| 2023-11-09 | 295.55 | 296.84 | 288.51 | 288.91 | 1389668 |
| 2023-11-10 | 289.24 | 294.00 | 286.46 | 293.21 | 1224704 |
| 2023-11-13 | 293.73 | 295.99 | 291.72 | 294.12 | 1002933 |
| 2023-11-14 | 293.19 | 294.61 | 285.29 | 290.08 | 2766769 |
| 2023-11-15 | 289.96 | 290.79 | 281.04 | 282.98 | 2401916 |
| 2023-11-16 | 282.60 | 284.50 | 280.10 | 282.24 | 1774317 |
| 2023-11-17 | 282.97 | 282.97 | 277.06 | 282.56 | 1517505 |
| 2023-11-20 | 281.38 | 285.83 | 281.38 | 284.30 | 1394884 |
| 2023-11-21 | 285.21 | 286.89 | 280.72 | 286.49 | 1274465 |
| 2023-11-22 | 286.59 | 289.16 | 285.95 | 288.31 | 905931 |
| 2023-11-24 | 288.50 | 290.78 | 287.33 | 287.85 | 416247 |
| 2023-11-27 | 287.97 | 289.66 | 285.01 | 286.26 | 1220239 |
| 2023-11-28 | 287.03 | 289.04 | 285.35 | 286.08 | 1437048 |
| 2023-11-29 | 283.15 | 287.60 | 262.51 | 262.87 | 7568667 |
| 2023-11-30 | 263.89 | 266.91 | 259.42 | 262.88 | 7046791 |
| 2023-12-01 | 263.96 | 273.13 | 263.79 | 269.02 | 3401904 |
| 2023-12-04 | 268.25 | 269.88 | 261.10 | 261.68 | 3027834 |
| 2023-12-05 | 262.29 | 262.71 | 257.13 | 257.78 | 3120987 |
| 2023-12-06 | 258.70 | 259.99 | 255.77 | 257.49 | 2034955 |
| 2023-12-07 | 257.55 | 258.50 | 255.83 | 257.94 | 2919733 |
| 2023-12-08 | 259.47 | 259.70 | 253.95 | 258.80 | 2781362 |
| 2023-12-11 | 298.82 | 303.69 | 291.43 | 301.97 | 9029490 |
| 2023-12-12 | 301.97 | 301.97 | 296.32 | 296.71 | 2933261 |
| 2023-12-13 | 296.97 | 298.30 | 293.38 | 297.18 | 2443794 |
| 2023-12-14 | 293.49 | 300.00 | 290.39 | 298.64 | 2817466 |
| 2023-12-15 | 297.02 | 297.57 | 288.93 | 290.50 | 4357021 |
| 2023-12-18 | 291.49 | 293.76 | 288.88 | 292.07 | 1364725 |
| 2023-12-19 | 291.65 | 294.40 | 290.09 | 294.32 | 1182008 |
| 2023-12-20 | 297.00 | 299.39 | 294.56 | 295.85 | 2105512 |
| 2023-12-21 | 297.00 | 299.28 | 295.92 | 297.24 | 1089785 |
| 2023-12-22 | 297.41 | 299.75 | 297.17 | 298.09 | 1167473 |
| 2023-12-26 | 297.24 | 300.85 | 296.08 | 300.12 | 752499 |
| 2023-12-27 | 299.77 | 300.98 | 297.95 | 299.14 | 992160 |
| 2023-12-28 | 299.65 | 301.63 | 299.29 | 299.40 | 825804 |
| 2023-12-29 | 300.01 | 300.74 | 298.00 | 299.45 | 1187021 |
| 2024-01-02 | 301.29 | 311.01 | 300.32 | 310.10 | 2881950 |
| 2024-01-03 | 313.27 | 313.88 | 303.06 | 303.66 | 3004595 |
| 2024-01-04 | 305.09 | 308.91 | 304.31 | 306.22 | 1769806 |
| 2024-01-05 | 307.46 | 313.77 | 306.85 | 313.59 | 2341061 |
| 2024-01-08 | 314.00 | 314.90 | 308.75 | 313.63 | 1597909 |
| 2024-01-09 | 313.70 | 313.78 | 308.15 | 312.87 | 1215502 |
| 2024-01-10 | 312.39 | 312.39 | 305.90 | 307.72 | 1151698 |
| 2024-01-11 | 307.54 | 307.79 | 304.83 | 307.39 | 1226828 |
| 2024-01-12 | 303.00 | 306.70 | 301.53 | 305.01 | 1344442 |
| 2024-01-16 | 305.58 | 308.36 | 303.00 | 306.94 | 1143968 |
| 2024-01-17 | 308.23 | 312.71 | 307.73 | 308.48 | 1356532 |
| 2024-01-18 | 301.62 | 309.46 | 299.27 | 309.08 | 2249374 |
| 2024-01-19 | 309.84 | 311.05 | 301.00 | 302.06 | 1760590 |
| 2024-01-22 | 302.16 | 306.89 | 301.05 | 305.03 | 1234349 |
| 2024-01-23 | 304.95 | 307.84 | 303.25 | 304.40 | 1032484 |
| 2024-01-24 | 307.44 | 309.59 | 303.60 | 304.50 | 1697285 |
| 2024-01-25 | 297.00 | 301.24 | 291.44 | 298.57 | 2464258 |
| 2024-01-26 | 299.59 | 301.69 | 297.54 | 297.82 | 1157596 |
| 2024-01-29 | 297.00 | 298.98 | 295.60 | 298.88 | 1219236 |
| 2024-01-30 | 299.77 | 300.97 | 296.96 | 298.95 | 1080033 |
| 2024-01-31 | 300.14 | 303.06 | 295.54 | 300.95 | 2463538 |
| 2024-02-01 | 303.63 | 309.07 | 301.73 | 307.32 | 2981893 |
| 2024-02-02 | 315.84 | 328.37 | 315.05 | 323.84 | 3376579 |
| 2024-02-05 | 327.36 | 330.81 | 321.00 | 321.27 | 2305477 |
| 2024-02-06 | 322.00 | 329.27 | 321.52 | 327.58 | 1857980 |
| 2024-02-07 | 329.48 | 333.86 | 328.76 | 330.55 | 1809975 |
| 2024-02-08 | 330.51 | 333.50 | 329.91 | 332.29 | 1417040 |
| 2024-02-09 | 331.61 | 335.83 | 330.67 | 334.93 | 1508331 |
| 2024-02-12 | 334.53 | 337.88 | 333.16 | 337.25 | 1021076 |
| 2024-02-13 | 337.00 | 341.96 | 336.08 | 337.42 | 1140821 |
| 2024-02-14 | 338.90 | 340.06 | 335.63 | 338.61 | 1198366 |
| 2024-02-15 | 342.00 | 342.05 | 337.40 | 339.20 | 1572277 |
| 2024-02-16 | 340.18 | 342.74 | 338.54 | 341.09 | 1282607 |
| 2024-02-20 | 340.44 | 344.42 | 340.04 | 341.35 | 1624923 |
| 2024-02-21 | 342.03 | 344.38 | 339.71 | 343.38 | 1396187 |
| 2024-02-22 | 344.06 | 344.19 | 341.21 | 342.16 | 1373983 |
| 2024-02-23 | 343.16 | 345.66 | 341.38 | 344.24 | 998845 |
| 2024-02-26 | 344.74 | 347.14 | 342.14 | 342.31 | 2311185 |
| 2024-02-27 | 342.00 | 345.24 | 340.55 | 340.74 | 1697099 |
| 2024-02-28 | 340.44 | 340.44 | 332.51 | 335.13 | 1981188 |
| 2024-02-29 | 335.06 | 336.72 | 331.02 | 336.14 | 2184997 |
| 2024-03-01 | 336.00 | 336.00 | 330.71 | 332.96 | 1473261 |
| 2024-03-04 | 332.62 | 338.74 | 331.78 | 335.40 | 1294105 |
| 2024-03-05 | 336.21 | 336.97 | 332.01 | 332.73 | 1468188 |
| 2024-03-06 | 333.43 | 340.84 | 333.43 | 339.82 | 2449796 |
| 2024-03-07 | 343.76 | 347.99 | 338.73 | 342.74 | 2072799 |
| 2024-03-08 | 342.03 | 345.85 | 340.86 | 341.79 | 1485394 |
| 2024-03-11 | 340.87 | 344.43 | 339.62 | 342.27 | 1326493 |
| 2024-03-12 | 342.08 | 345.05 | 341.00 | 343.94 | 1313492 |
| 2024-03-13 | 345.80 | 349.13 | 344.44 | 348.72 | 1584250 |
| 2024-03-14 | 348.51 | 350.22 | 347.39 | 349.51 | 1527864 |
| 2024-03-15 | 346.03 | 353.10 | 345.85 | 352.05 | 3818806 |
| 2024-03-18 | 350.51 | 354.16 | 349.93 | 352.63 | 1499138 |
| 2024-03-19 | 353.98 | 354.43 | 351.31 | 352.37 | 1134633 |
| 2024-03-20 | 351.55 | 354.78 | 351.08 | 353.83 | 1049410 |
| 2024-03-21 | 354.11 | 355.35 | 352.71 | 353.72 | 1290842 |
| 2024-03-22 | 353.67 | 355.77 | 351.33 | 351.78 | 1102279 |
| 2024-03-25 | 353.08 | 355.81 | 352.30 | 355.55 | 1033993 |
| 2024-03-26 | 355.04 | 359.83 | 354.54 | 357.73 | 1205133 |
| 2024-03-27 | 359.99 | 364.71 | 359.45 | 363.34 | 1467557 |
| 2024-03-28 | 363.95 | 365.71 | 363.15 | 363.19 | 1162695 |
| 2024-04-01 | 362.69 | 364.35 | 359.93 | 364.08 | 1036780 |
| 2024-04-02 | 359.95 | 364.65 | 359.09 | 363.09 | 2054851 |
| 2024-04-03 | 364.37 | 364.52 | 360.33 | 361.07 | 1567480 |
| 2024-04-04 | 364.11 | 364.14 | 359.83 | 360.37 | 1147920 |
| 2024-04-05 | 360.84 | 364.26 | 359.37 | 362.45 | 992542 |
| 2024-04-08 | 360.89 | 361.87 | 357.34 | 357.98 | 1612544 |
| 2024-04-09 | 359.47 | 360.46 | 356.38 | 357.48 | 1129195 |
| 2024-04-10 | 356.25 | 359.72 | 355.51 | 357.84 | 1005709 |
| 2024-04-11 | 357.39 | 358.34 | 352.65 | 353.08 | 1081147 |
| 2024-04-12 | 351.78 | 353.33 | 348.50 | 349.84 | 1442009 |
| 2024-04-15 | 354.12 | 355.12 | 347.46 | 348.90 | 1356979 |
| 2024-04-16 | 356.13 | 356.13 | 346.44 | 346.85 | 1799903 |
| 2024-04-17 | 346.86 | 349.93 | 345.78 | 346.08 | 1426524 |
| 2024-04-18 | 349.71 | 353.38 | 347.00 | 348.78 | 1621669 |
| 2024-04-19 | 351.28 | 352.80 | 348.02 | 352.39 | 1305066 |
| 2024-04-22 | 352.75 | 356.39 | 352.65 | 353.18 | 1404009 |
| 2024-04-23 | 354.00 | 357.21 | 351.89 | 352.65 | 1188492 |
| 2024-04-24 | 351.04 | 353.99 | 350.06 | 352.28 | 1120735 |
| 2024-04-25 | 352.56 | 355.86 | 352.37 | 354.51 | 922193 |
| 2024-04-26 | 352.50 | 355.15 | 351.42 | 354.47 | 830527 |
| 2024-04-29 | 354.02 | 358.23 | 354.02 | 356.44 | 1144263 |
| 2024-04-30 | 356.59 | 357.95 | 355.70 | 357.04 | 1216228 |
| 2024-05-01 | 349.97 | 359.36 | 348.43 | 357.18 | 1904491 |
| 2024-05-02 | 360.00 | 361.71 | 342.68 | 344.50 | 3108825 |
| 2024-05-03 | 342.29 | 343.65 | 334.72 | 341.50 | 2413548 |
| 2024-05-06 | 342.46 | 344.38 | 339.45 | 342.41 | 1339270 |
| 2024-05-07 | 343.50 | 347.06 | 343.20 | 346.70 | 1567974 |
| 2024-05-08 | 348.59 | 348.79 | 345.44 | 347.35 | 1355254 |
| 2024-05-09 | 347.60 | 351.30 | 346.47 | 350.97 | 1388775 |
| 2024-05-10 | 351.60 | 352.02 | 347.35 | 348.39 | 1675308 |
| 2024-05-13 | 347.70 | 349.97 | 346.84 | 349.14 | 1361062 |
| 2024-05-14 | 348.47 | 351.15 | 345.65 | 346.42 | 1852987 |
| 2024-05-15 | 345.00 | 345.62 | 342.08 | 343.28 | 2244544 |
| 2024-05-16 | 343.91 | 344.80 | 338.16 | 339.26 | 2275031 |
| 2024-05-17 | 338.71 | 339.36 | 334.23 | 338.71 | 2010294 |
| 2024-05-20 | 338.55 | 338.60 | 332.23 | 333.37 | 1306751 |
| 2024-05-21 | 334.99 | 338.81 | 333.96 | 336.38 | 1176040 |
| 2024-05-22 | 335.43 | 337.38 | 334.17 | 336.47 | 968784 |
| 2024-05-23 | 335.72 | 339.43 | 335.48 | 337.83 | 1510860 |
| 2024-05-24 | 338.92 | 338.92 | 331.05 | 332.61 | 1311594 |
| 2024-05-28 | 332.87 | 335.65 | 331.62 | 333.21 | 1445841 |
| 2024-05-29 | 331.32 | 334.32 | 329.31 | 332.92 | 2931143 |
| 2024-05-30 | 331.54 | 334.70 | 330.63 | 331.00 | 3686558 |
| 2024-05-31 | 332.98 | 344.67 | 331.53 | 344.62 | 3915510 |
| 2024-06-03 | 340.61 | 344.73 | 339.22 | 340.09 | 1500548 |
| 2024-06-04 | 338.25 | 338.25 | 331.27 | 337.06 | 1654853 |
| 2024-06-05 | 337.62 | 338.58 | 329.52 | 334.18 | 1552024 |
| 2024-06-06 | 334.14 | 339.49 | 333.43 | 337.91 | 1632273 |
| 2024-06-07 | 338.44 | 341.40 | 336.92 | 338.10 | 1208098 |
| 2024-06-10 | 337.51 | 339.56 | 336.20 | 338.65 | 1002682 |
| 2024-06-11 | 337.81 | 339.67 | 335.77 | 337.94 | 896521 |
| 2024-06-12 | 338.08 | 339.00 | 333.94 | 336.05 | 1249626 |
| 2024-06-13 | 334.38 | 337.63 | 329.50 | 334.15 | 1177567 |
| 2024-06-14 | 332.49 | 334.81 | 328.61 | 333.29 | 907518 |
| 2024-06-17 | 331.38 | 334.11 | 329.28 | 333.90 | 1157006 |
| 2024-06-18 | 335.56 | 337.55 | 333.45 | 334.80 | 1206235 |
| 2024-06-20 | 334.80 | 338.15 | 331.35 | 337.88 | 1692630 |
| 2024-06-21 | 334.83 | 340.00 | 334.61 | 339.98 | 4076118 |
| 2024-06-24 | 342.16 | 345.96 | 340.11 | 343.14 | 1276146 |
| 2024-06-25 | 343.98 | 344.37 | 337.31 | 338.80 | 1268078 |
| 2024-06-26 | 338.59 | 338.59 | 332.91 | 337.58 | 1491555 |
| 2024-06-27 | 336.95 | 336.95 | 331.41 | 334.15 | 1300760 |
| 2024-06-28 | 339.50 | 340.00 | 328.26 | 330.57 | 2645258 |
| 2024-07-01 | 330.58 | 335.00 | 325.83 | 326.27 | 1386265 |
| 2024-07-02 | 326.96 | 327.34 | 324.22 | 325.91 | 1056374 |
| 2024-07-03 | 327.42 | 327.89 | 321.69 | 325.43 | 900742 |
| 2024-07-05 | 324.53 | 325.01 | 316.55 | 319.12 | 1611976 |
| 2024-07-08 | 320.09 | 324.02 | 318.02 | 323.78 | 1753494 |
| 2024-07-09 | 322.20 | 328.69 | 319.67 | 328.37 | 1379456 |
| 2024-07-10 | 329.51 | 332.81 | 323.27 | 329.91 | 1981992 |
| 2024-07-11 | 327.01 | 333.84 | 327.01 | 333.56 | 1144007 |
| 2024-07-12 | 333.56 | 335.61 | 330.53 | 334.79 | 820208 |
| 2024-07-15 | 336.60 | 338.77 | 330.55 | 331.42 | 1266462 |
| 2024-07-16 | 333.83 | 342.46 | 333.83 | 339.71 | 1166652 |
| 2024-07-17 | 339.59 | 345.49 | 339.39 | 344.76 | 1441943 |
| 2024-07-18 | 343.06 | 347.37 | 340.46 | 340.52 | 1028831 |
| 2024-07-19 | 343.67 | 343.67 | 335.53 | 335.84 | 1169194 |
| 2024-07-22 | 335.76 | 338.08 | 334.59 | 335.79 | 756286 |
| 2024-07-23 | 336.05 | 337.31 | 333.79 | 336.17 | 603380 |
| 2024-07-24 | 337.67 | 342.71 | 334.93 | 342.21 | 1029808 |
| 2024-07-25 | 343.99 | 349.27 | 340.45 | 341.15 | 775038 |
| 2024-07-26 | 342.69 | 346.66 | 342.49 | 343.64 | 1135664 |
| 2024-07-29 | 343.65 | 348.46 | 343.08 | 346.54 | 1021540 |
| 2024-07-30 | 346.01 | 355.56 | 346.01 | 352.77 | 909724 |
| 2024-07-31 | 349.25 | 354.00 | 347.62 | 348.67 | 1466143 |
| 2024-08-01 | 336.00 | 339.15 | 324.55 | 332.60 | 2495507 |
| 2024-08-02 | 333.27 | 338.70 | 321.51 | 337.33 | 3193740 |
| 2024-08-05 | 337.71 | 339.68 | 321.36 | 325.71 | 2507392 |
| 2024-08-06 | 323.69 | 329.91 | 323.15 | 329.29 | 2441879 |
| 2024-08-07 | 329.90 | 335.39 | 325.75 | 329.01 | 1933697 |
| 2024-08-08 | 329.06 | 337.27 | 328.28 | 335.02 | 1164913 |
| 2024-08-09 | 333.80 | 338.00 | 333.08 | 336.14 | 969003 |
| 2024-08-12 | 330.96 | 331.78 | 326.46 | 328.10 | 1720518 |
| 2024-08-13 | 328.74 | 333.38 | 328.46 | 332.72 | 1057580 |
| 2024-08-14 | 335.00 | 337.10 | 332.75 | 334.90 | 621091 |
| 2024-08-15 | 337.48 | 337.99 | 332.90 | 336.70 | 1003065 |
| 2024-08-16 | 336.82 | 342.91 | 335.74 | 342.32 | 865340 |
| 2024-08-19 | 342.68 | 343.70 | 341.26 | 342.33 | 907568 |
| 2024-08-20 | 341.70 | 344.40 | 339.68 | 342.60 | 900770 |
| 2024-08-21 | 343.99 | 345.00 | 340.22 | 342.40 | 694537 |
| 2024-08-22 | 343.19 | 346.82 | 338.82 | 346.47 | 733990 |
| 2024-08-23 | 347.50 | 354.49 | 346.15 | 353.99 | 1425818 |
| 2024-08-26 | 354.69 | 356.84 | 352.25 | 353.94 | 1361100 |
| 2024-08-27 | 354.75 | 355.51 | 352.39 | 353.89 | 1058167 |
| 2024-08-28 | 356.51 | 359.82 | 354.05 | 357.93 | 1314617 |
| 2024-08-29 | 360.09 | 361.71 | 355.12 | 361.06 | 1024703 |
| 2024-08-30 | 360.72 | 362.52 | 359.92 | 361.81 | 1148195 |
| 2024-09-03 | 362.28 | 367.08 | 360.71 | 364.08 | 1433539 |
| 2024-09-04 | 366.40 | 370.64 | 364.01 | 366.64 | 1194436 |
| 2024-09-05 | 362.06 | 364.41 | 348.80 | 355.12 | 2528316 |
| 2024-09-06 | 357.46 | 359.46 | 352.99 | 353.49 | 2363544 |
| 2024-09-09 | 356.55 | 359.32 | 351.45 | 357.61 | 1102418 |
| 2024-09-10 | 358.51 | 360.61 | 355.65 | 358.10 | 868399 |
| 2024-09-11 | 356.85 | 358.21 | 350.43 | 357.78 | 748689 |
| 2024-09-12 | 357.26 | 362.66 | 355.16 | 362.17 | 962242 |
| 2024-09-13 | 362.17 | 368.16 | 360.77 | 364.72 | 882661 |
| 2024-09-16 | 367.51 | 370.83 | 365.58 | 366.85 | 668049 |
| 2024-09-17 | 364.66 | 366.91 | 354.64 | 356.23 | 863318 |
| 2024-09-18 | 356.23 | 362.25 | 354.86 | 355.39 | 824419 |
| 2024-09-19 | 357.16 | 358.83 | 354.77 | 357.26 | 753277 |
| 2024-09-20 | 356.75 | 358.91 | 352.01 | 356.14 | 2900933 |
| 2024-09-23 | 357.03 | 358.71 | 354.59 | 354.94 | 807831 |
| 2024-09-24 | 354.39 | 355.44 | 350.00 | 353.17 | 968058 |
| 2024-09-25 | 354.99 | 355.34 | 347.74 | 348.86 | 892513 |
| 2024-09-26 | 344.82 | 346.52 | 342.01 | 344.99 | 1663131 |
| 2024-09-27 | 345.53 | 351.11 | 344.99 | 347.70 | 1379580 |
| 2024-09-30 | 349.68 | 349.68 | 343.99 | 346.44 | 1294763 |
| 2024-10-01 | 345.98 | 351.63 | 344.59 | 348.09 | 1005826 |
| 2024-10-02 | 348.46 | 348.91 | 339.81 | 340.71 | 1627864 |
| 2024-10-03 | 340.92 | 342.30 | 337.48 | 340.56 | 1145932 |
| 2024-10-04 | 341.18 | 342.21 | 339.32 | 341.70 | 720032 |
| 2024-10-07 | 339.98 | 342.90 | 338.69 | 340.27 | 851903 |
| 2024-10-08 | 341.72 | 345.13 | 339.27 | 343.93 | 1127736 |
| 2024-10-09 | 344.30 | 347.63 | 342.62 | 346.72 | 846650 |
| 2024-10-10 | 347.53 | 350.93 | 346.19 | 350.50 | 800612 |
| 2024-10-11 | 351.37 | 354.99 | 349.69 | 350.30 | 786700 |
| 2024-10-14 | 350.13 | 352.20 | 348.36 | 351.45 | 952477 |
| 2024-10-15 | 348.50 | 355.00 | 344.15 | 348.84 | 1317766 |
| 2024-10-16 | 348.84 | 358.88 | 348.84 | 358.58 | 970346 |
| 2024-10-17 | 351.41 | 358.72 | 350.00 | 353.12 | 1614441 |
| 2024-10-18 | 353.55 | 353.55 | 335.96 | 336.00 | 2712344 |
| 2024-10-21 | 333.32 | 333.32 | 318.24 | 320.23 | 4638585 |
| 2024-10-22 | 320.18 | 322.29 | 315.09 | 317.46 | 2636374 |
| 2024-10-23 | 316.86 | 320.73 | 315.00 | 317.57 | 1352849 |
| 2024-10-24 | 318.67 | 322.44 | 318.05 | 318.24 | 1646767 |
| 2024-10-25 | 319.07 | 321.34 | 315.51 | 316.85 | 1390535 |
| 2024-10-28 | 317.26 | 318.25 | 313.60 | 314.92 | 1545549 |
| 2024-10-29 | 314.83 | 315.11 | 307.86 | 308.23 | 2556345 |
| 2024-10-30 | 308.00 | 316.53 | 308.00 | 312.89 | 2412074 |
| 2024-10-31 | 333.38 | 342.39 | 313.95 | 314.81 | 3506849 |
| 2024-11-01 | 313.30 | 318.75 | 306.66 | 316.49 | 2810769 |
| 2024-11-04 | 316.72 | 317.98 | 311.40 | 312.32 | 1695664 |
| 2024-11-05 | 312.24 | 318.79 | 311.26 | 318.39 | 2046365 |
| 2024-11-06 | 324.84 | 326.04 | 308.58 | 315.22 | 2655277 |
| 2024-11-07 | 316.50 | 321.49 | 314.68 | 319.49 | 1752683 |
| 2024-11-08 | 319.69 | 321.75 | 317.48 | 319.77 | 1315168 |
| 2024-11-11 | 342.52 | 347.62 | 339.72 | 343.06 | 2585840 |
| 2024-11-12 | 342.00 | 346.73 | 339.48 | 339.87 | 2244581 |
| 2024-11-13 | 339.15 | 340.70 | 331.06 | 332.04 | 1675469 |
| 2024-11-14 | 331.50 | 332.02 | 322.73 | 323.88 | 1826974 |
| 2024-11-15 | 323.06 | 324.77 | 316.77 | 321.52 | 1650180 |
| 2024-11-18 | 321.25 | 323.65 | 320.55 | 322.45 | 1194622 |
| 2024-11-19 | 320.00 | 327.09 | 319.18 | 322.50 | 1322790 |
| 2024-11-20 | 322.69 | 324.39 | 319.44 | 323.39 | 1527324 |
| 2024-11-21 | 324.92 | 331.07 | 322.21 | 330.07 | 1520437 |
| 2024-11-22 | 330.34 | 330.94 | 325.47 | 328.45 | 1475200 |
| 2024-11-25 | 330.80 | 335.14 | 330.07 | 333.01 | 2588568 |
| 2024-11-26 | 333.70 | 335.23 | 329.67 | 335.00 | 1695335 |
| 2024-11-27 | 335.44 | 340.14 | 333.79 | 336.50 | 1770192 |
| 2024-11-29 | 335.21 | 339.60 | 335.01 | 337.80 | 900380 |
| 2024-12-02 | 336.17 | 338.78 | 334.89 | 337.06 | 1107929 |
| 2024-12-03 | 338.77 | 339.31 | 334.13 | 333.50 | 1524659 |
| 2024-12-04 | 333.30 | 336.55 | 329.84 | 330.12 | 1523741 |
| 2024-12-05 | 329.02 | 330.26 | 321.89 | 322.61 | 1460391 |
| 2024-12-06 | 323.47 | 323.92 | 315.10 | 317.81 | 1746122 |
| 2024-12-09 | 319.23 | 320.11 | 313.07 | 319.15 | 2146091 |
| 2024-12-10 | 319.15 | 319.53 | 310.59 | 311.37 | 2610470 |
| 2024-12-11 | 308.60 | 309.84 | 293.62 | 294.03 | 4301004 |
| 2024-12-12 | 293.00 | 296.83 | 282.27 | 282.96 | 4474066 |
| 2024-12-13 | 282.37 | 286.00 | 279.88 | 281.86 | 3277306 |
| 2024-12-16 | 281.92 | 283.70 | 271.88 | 273.26 | 4009271 |
| 2024-12-17 | 263.67 | 270.68 | 262.03 | 265.59 | 4483128 |
| 2024-12-18 | 276.45 | 284.29 | 272.24 | 282.41 | 4913398 |
| 2024-12-19 | 280.87 | 284.68 | 270.22 | 274.80 | 3826881 |
| 2024-12-20 | 276.60 | 280.37 | 273.26 | 276.92 | 3481214 |
| 2024-12-23 | 275.91 | 282.30 | 273.11 | 281.63 | 1945416 |
| 2024-12-24 | 280.09 | 280.75 | 277.03 | 280.06 | 669265 |
| 2024-12-26 | 280.06 | 281.87 | 278.13 | 281.58 | 1090241 |
| 2024-12-27 | 280.04 | 282.78 | 276.60 | 278.71 | 976968 |
| 2024-12-30 | 277.71 | 277.71 | 273.58 | 275.14 | 1271115 |
| 2024-12-31 | 276.00 | 277.99 | 273.85 | 276.14 | 1222384 |
| 2025-01-02 | 278.82 | 278.99 | 274.05 | 274.49 | 1020311 |
| 2025-01-03 | 275.53 | 282.02 | 273.73 | 280.70 | 1333151 |
| 2025-01-06 | 278.57 | 284.25 | 278.01 | 279.66 | 1373729 |
| 2025-01-07 | 281.38 | 282.94 | 278.19 | 279.93 | 1033470 |
| 2025-01-08 | 278.30 | 279.58 | 276.00 | 279.32 | 1013335 |
| 2025-01-10 | 277.06 | 281.69 | 275.00 | 278.99 | 1527171 |
| 2025-01-13 | 281.31 | 282.70 | 279.70 | 282.45 | 1892529 |
| 2025-01-14 | 282.00 | 285.70 | 280.85 | 285.03 | 2173540 |
| 2025-01-15 | 284.25 | 285.24 | 280.15 | 284.58 | 1711969 |
| 2025-01-16 | 280.07 | 281.64 | 275.46 | 280.97 | 2013297 |
| 2025-01-17 | 281.09 | 286.39 | 279.47 | 283.99 | 1899951 |
| 2025-01-21 | 283.99 | 288.60 | 283.00 | 288.59 | 1634384 |
| 2025-01-22 | 287.18 | 290.80 | 285.69 | 289.04 | 1383996 |
| 2025-01-23 | 291.83 | 296.60 | 288.67 | 294.99 | 1693119 |
| 2025-01-24 | 294.30 | 298.00 | 293.28 | 293.64 | 1398100 |
| 2025-01-27 | 295.00 | 306.43 | 294.75 | 305.72 | 1918097 |
| 2025-01-28 | 306.12 | 308.64 | 301.14 | 302.82 | 1610316 |
| 2025-01-29 | 303.29 | 305.76 | 301.47 | 303.31 | 1793785 |
| 2025-01-30 | 275.00 | 282.99 | 268.99 | 282.98 | 5487862 |
| 2025-01-31 | 284.71 | 299.72 | 282.03 | 294.21 | 3531997 |
| 2025-02-03 | 292.12 | 302.34 | 290.74 | 292.46 | 1966351 |
| 2025-02-04 | 289.32 | 296.00 | 286.70 | 291.46 | 1836864 |
| 2025-02-05 | 290.64 | 293.83 | 288.86 | 293.31 | 1781814 |
| 2025-02-06 | 289.49 | 291.18 | 286.12 | 287.23 | 1820775 |
| 2025-02-07 | 288.24 | 289.71 | 285.27 | 286.71 | 1271914 |
| 2025-02-10 | 288.40 | 293.83 | 286.93 | 292.82 | 2125909 |
| 2025-02-11 | 292.00 | 295.61 | 290.70 | 295.24 | 1202795 |
| 2025-02-12 | 295.61 | 302.97 | 290.18 | 292.69 | 1712699 |
| 2025-02-13 | 293.72 | 300.57 | 293.33 | 299.82 | 1670815 |
| 2025-02-14 | 299.12 | 301.60 | 291.85 | 292.32 | 1579582 |
| 2025-02-18 | 291.33 | 296.70 | 288.49 | 294.75 | 1791198 |
| 2025-02-19 | 294.18 | 299.63 | 293.32 | 297.23 | 1734597 |
| 2025-02-20 | 296.19 | 301.66 | 296.19 | 299.68 | 1269997 |
| 2025-02-21 | 294.49 | 304.01 | 293.85 | 299.81 | 2213915 |
| 2025-02-24 | 298.74 | 303.33 | 294.01 | 301.02 | 2494819 |
| 2025-02-25 | 302.21 | 315.16 | 301.31 | 313.90 | 3039591 |
| 2025-02-26 | 310.45 | 312.97 | 303.37 | 305.34 | 1910799 |
| 2025-02-27 | 307.16 | 309.23 | 302.63 | 302.92 | 1729067 |
| 2025-02-28 | 303.45 | 309.09 | 302.62 | 308.85 | 2025669 |
| 2025-03-03 | 308.12 | 314.65 | 307.11 | 311.51 | 2036290 |
| 2025-03-04 | 312.28 | 317.37 | 308.40 | 307.35 | 1547301 |
| 2025-03-05 | 305.87 | 312.23 | 305.76 | 309.83 | 1313843 |
| 2025-03-06 | 309.57 | 317.12 | 308.19 | 315.63 | 1607580 |
| 2025-03-07 | 314.14 | 325.21 | 313.90 | 321.02 | 2193493 |
| 2025-03-10 | 321.90 | 332.90 | 319.19 | 326.68 | 2746896 |
| 2025-03-11 | 327.65 | 327.65 | 316.33 | 317.87 | 1963989 |
| 2025-03-12 | 316.93 | 318.98 | 307.77 | 311.05 | 1844116 |
| 2025-03-13 | 312.46 | 315.06 | 309.70 | 311.99 | 1463357 |
| 2025-03-14 | 310.35 | 315.73 | 309.55 | 312.90 | 1352653 |
| 2025-03-17 | 313.05 | 318.18 | 312.05 | 316.80 | 1139455 |
| 2025-03-18 | 318.69 | 322.98 | 316.39 | 322.43 | 1348455 |
| 2025-03-19 | 320.81 | 323.00 | 317.28 | 320.83 | 1432112 |
| 2025-03-20 | 321.00 | 324.06 | 319.24 | 321.39 | 1181010 |
| 2025-03-21 | 321.71 | 324.00 | 316.01 | 316.65 | 3554964 |
| 2025-03-24 | 317.46 | 321.01 | 315.68 | 320.40 | 1287842 |
| 2025-03-25 | 321.46 | 321.51 | 313.40 | 316.84 | 1172138 |
| 2025-03-26 | 317.99 | 322.89 | 316.90 | 321.23 | 1200591 |
| 2025-03-27 | 322.50 | 327.27 | 319.82 | 324.74 | 1285358 |
| 2025-03-28 | 325.79 | 329.99 | 324.25 | 325.04 | 1105941 |
| 2025-03-31 | 325.89 | 332.24 | 325.63 | 329.00 | 2128613 |
| 2025-04-01 | 330.60 | 333.25 | 328.51 | 331.00 | 1669142 |
| 2025-04-02 | 329.63 | 332.65 | 327.48 | 331.92 | 1108320 |
| 2025-04-03 | 331.80 | 342.57 | 329.96 | 338.45 | 2403946 |
| 2025-04-04 | 336.27 | 343.91 | 321.00 | 322.40 | 3801021 |
| 2025-04-07 | 317.56 | 320.96 | 307.84 | 315.39 | 2918621 |
| 2025-04-08 | 324.81 | 326.00 | 311.29 | 313.84 | 2483640 |
| 2025-04-09 | 311.79 | 325.27 | 309.06 | 319.99 | 2463684 |
| 2025-04-10 | 320.67 | 331.57 | 318.07 | 327.27 | 2021432 |
| 2025-04-11 | 323.73 | 332.78 | 323.12 | 330.19 | 1728185 |
| 2025-04-14 | 329.83 | 331.16 | 326.03 | 329.20 | 1442405 |
| 2025-04-15 | 329.97 | 330.11 | 326.52 | 328.63 | 1082596 |
| 2025-04-16 | 330.01 | 335.16 | 327.74 | 329.44 | 1311509 |
| 2025-04-17 | 324.45 | 333.51 | 324.45 | 330.13 | 2847281 |
| 2025-04-21 | 330.80 | 331.87 | 322.11 | 324.77 | 1409139 |
| 2025-04-22 | 325.21 | 337.39 | 325.21 | 337.07 | 1852365 |
| 2025-04-23 | 336.58 | 341.59 | 333.40 | 336.69 | 1782706 |
| 2025-04-24 | 335.70 | 337.21 | 332.03 | 335.70 | 1341368 |
| 2025-04-25 | 336.76 | 336.76 | 331.21 | 335.36 | 1400119 |
| 2025-04-28 | 335.65 | 339.67 | 333.02 | 334.82 | 1347244 |
| 2025-04-29 | 335.22 | 338.93 | 333.57 | 337.21 | 1272156 |
| 2025-04-30 | 341.02 | 342.91 | 335.69 | 340.04 | 1562974 |
| 2025-05-01 | 339.71 | 341.40 | 334.66 | 335.18 | 1987791 |
| 2025-05-02 | 344.03 | 350.00 | 330.00 | 334.75 | 2471764 |
| 2025-05-05 | 337.01 | 337.05 | 332.62 | 333.01 | 1472607 |
| 2025-05-06 | 332.88 | 337.00 | 331.94 | 333.82 | 1825904 |
| 2025-05-07 | 335.00 | 335.87 | 331.32 | 334.44 | 1325064 |
| 2025-05-08 | 333.08 | 337.25 | 330.21 | 333.11 | 1322303 |
| 2025-05-09 | 333.19 | 335.42 | 331.84 | 333.46 | 787938 |
| 2025-05-12 | 324.08 | 328.26 | 309.59 | 315.74 | 3560738 |
| 2025-05-13 | 309.59 | 310.25 | 301.48 | 301.89 | 3144364 |
| 2025-05-14 | 305.25 | 307.16 | 302.11 | 303.35 | 2517211 |
| 2025-05-15 | 303.22 | 308.97 | 296.26 | 308.86 | 2723351 |
| 2025-05-16 | 309.40 | 320.97 | 307.78 | 320.94 | 2056251 |
| 2025-05-19 | 320.55 | 322.88 | 318.00 | 321.96 | 1242737 |
| 2025-05-20 | 323.85 | 325.48 | 322.36 | 325.00 | 1329732 |
| 2025-05-21 | 322.63 | 326.00 | 317.01 | 317.09 | 984422 |
| 2025-05-22 | 315.91 | 316.46 | 310.20 | 312.68 | 1699864 |
| 2025-05-23 | 314.20 | 316.59 | 310.51 | 315.99 | 1667846 |
| 2025-05-27 | 316.90 | 316.99 | 311.70 | 315.28 | 1573804 |
| 2025-05-28 | 314.98 | 315.80 | 310.29 | 310.86 | 1157468 |
| 2025-05-29 | 310.00 | 312.10 | 308.39 | 312.05 | 1745737 |
| 2025-05-30 | 312.28 | 319.25 | 310.05 | 316.64 | 2732238 |
| 2025-06-02 | 315.60 | 319.95 | 312.18 | 313.48 | 1247849 |
| 2025-06-03 | 312.31 | 315.00 | 310.30 | 311.67 | 1321064 |
| 2025-06-04 | 311.26 | 312.80 | 309.71 | 310.12 | 991227 |
| 2025-06-05 | 310.58 | 312.99 | 309.21 | 311.02 | 1682932 |
| 2025-06-06 | 311.64 | 312.51 | 309.50 | 312.18 | 2048289 |
| 2025-06-09 | 310.84 | 314.16 | 309.05 | 311.40 | 2313185 |
| 2025-06-10 | 312.80 | 318.13 | 311.05 | 313.62 | 2228284 |
| 2025-06-11 | 314.70 | 315.86 | 309.48 | 310.20 | 2210123 |
| 2025-06-12 | 311.06 | 315.83 | 308.38 | 315.37 | 2074449 |
| 2025-06-13 | 315.03 | 318.71 | 313.75 | 317.40 | 1866266 |
| 2025-06-16 | 317.33 | 318.03 | 309.81 | 314.44 | 1225918 |
| 2025-06-17 | 313.30 | 315.65 | 311.14 | 312.51 | 1114485 |
| 2025-06-18 | 312.26 | 316.04 | 311.08 | 314.40 | 1170309 |
| 2025-06-20 | 314.13 | 316.58 | 311.96 | 314.35 | 3249878 |
| 2025-06-23 | 315.00 | 317.45 | 313.10 | 316.97 | 1248232 |
| 2025-06-24 | 314.95 | 317.77 | 313.24 | 316.83 | 1328293 |
| 2025-06-25 | 314.88 | 317.27 | 310.82 | 316.00 | 1434891 |
| 2025-06-26 | 317.61 | 331.87 | 316.73 | 330.00 | 2453702 |
| 2025-06-27 | 329.00 | 332.57 | 325.96 | 326.31 | 3402335 |
| 2025-06-30 | 325.95 | 330.83 | 325.56 | 330.58 | 4328635 |
| 2025-07-01 | 331.92 | 338.89 | 330.62 | 334.39 | 2684077 |
| 2025-07-02 | 330.45 | 332.29 | 320.25 | 320.39 | 2925969 |
| 2025-07-03 | 320.34 | 323.10 | 318.68 | 319.75 | 852424 |
| 2025-07-07 | 320.92 | 320.92 | 310.54 | 313.63 | 1397186 |
| 2025-07-08 | 311.82 | 314.60 | 310.61 | 312.00 | 1599366 |
| 2025-07-09 | 312.49 | 312.49 | 306.78 | 309.78 | 983956 |
| 2025-07-10 | 308.00 | 311.82 | 306.34 | 308.78 | 989554 |
| 2025-07-11 | 306.00 | 307.23 | 302.07 | 303.27 | 1590773 |
| 2025-07-14 | 303.43 | 304.36 | 301.00 | 303.06 | 926317 |
| 2025-07-15 | 303.76 | 305.08 | 299.54 | 302.44 | 1139785 |
| 2025-07-16 | 301.64 | 306.46 | 300.01 | 305.82 | 1416213 |
| 2025-07-17 | 303.21 | 304.24 | 295.94 | 298.28 | 1696496 |
| 2025-07-18 | 298.79 | 298.79 | 293.27 | 295.71 | 2071591 |
| 2025-07-21 | 296.32 | 297.56 | 293.53 | 294.80 | 2004333 |
| 2025-07-22 | 295.80 | 302.89 | 295.36 | 300.05 | 1392397 |
| 2025-07-23 | 301.19 | 304.80 | 300.74 | 304.34 | 1443554 |
| 2025-07-24 | 300.00 | 303.00 | 293.04 | 293.93 | 1652520 |
| 2025-07-25 | 294.67 | 298.85 | 294.00 | 296.37 | 1326049 |
| 2025-07-28 | 294.69 | 296.02 | 290.92 | 292.39 | 1193704 |
| 2025-07-29 | 290.19 | 297.40 | 285.81 | 292.17 | 1808320 |
| 2025-07-30 | 289.81 | 298.71 | 287.46 | 297.86 | 2649670 |
| 2025-07-31 | 293.19 | 297.50 | 264.22 | 267.38 | 5452433 |
| 2025-08-01 | 269.49 | 271.00 | 256.89 | 262.23 | 3429121 |
| 2025-08-04 | 262.22 | 267.54 | 260.12 | 266.59 | 2498437 |
| 2025-08-05 | 268.25 | 276.59 | 267.31 | 270.74 | 3150026 |
| 2025-08-06 | 270.78 | 274.60 | 266.29 | 269.96 | 2153953 |
| 2025-08-07 | 270.00 | 272.19 | 267.57 | 271.00 | 1964191 |
| 2025-08-08 | 270.00 | 275.64 | 269.99 | 274.90 | 1518326 |
