(September 11, 2025)
52-Week Low
(September 24, 2024)
52-Week High
(March 30, 2022)
All-Time High
(September 19, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1996-11-26 | 3.18 | 3.21 | 3.18 | 3.21 | 257988 |
| 1996-11-27 | 3.22 | 3.32 | 3.22 | 3.28 | 1949892 |
| 1996-11-29 | 3.31 | 3.44 | 3.31 | 3.43 | 477576 |
| 1996-12-02 | 3.41 | 3.41 | 3.38 | 3.40 | 1275528 |
| 1996-12-03 | 3.45 | 3.53 | 3.41 | 3.41 | 13076940 |
| 1996-12-04 | 3.41 | 3.41 | 3.21 | 3.21 | 1459128 |
| 1996-12-05 | 3.18 | 3.18 | 3.03 | 3.14 | 2210280 |
| 1996-12-06 | 3.09 | 3.10 | 3.03 | 3.08 | 3147432 |
| 1996-12-09 | 3.11 | 3.23 | 3.11 | 3.23 | 671964 |
| 1996-12-10 | 3.23 | 3.23 | 3.19 | 3.19 | 655164 |
| 1996-12-11 | 3.15 | 3.15 | 3.08 | 3.10 | 688764 |
| 1996-12-12 | 3.13 | 3.13 | 3.03 | 3.03 | 551964 |
| 1996-12-13 | 3.01 | 3.01 | 2.94 | 2.98 | 1448328 |
| 1996-12-16 | 2.98 | 2.99 | 2.90 | 2.90 | 1532316 |
| 1996-12-17 | 2.92 | 3.04 | 2.92 | 3.04 | 5722512 |
| 1996-12-18 | 3.06 | 3.08 | 3.06 | 3.08 | 1424328 |
| 1996-12-19 | 3.10 | 3.15 | 3.10 | 3.14 | 1364328 |
| 1996-12-20 | 3.15 | 3.26 | 3.15 | 3.25 | 4774560 |
| 1996-12-23 | 3.24 | 3.25 | 3.23 | 3.24 | 325176 |
| 1996-12-24 | 3.26 | 3.26 | 3.23 | 3.24 | 181188 |
| 1996-12-26 | 3.22 | 3.25 | 3.20 | 3.25 | 671964 |
| 1996-12-27 | 3.29 | 3.29 | 3.20 | 3.20 | 1421928 |
| 1996-12-30 | 3.22 | 3.22 | 3.16 | 3.17 | 1094340 |
| 1996-12-31 | 3.17 | 3.18 | 3.16 | 3.17 | 549564 |
| 1997-01-02 | 3.17 | 3.17 | 3.13 | 3.15 | 1240728 |
| 1997-01-03 | 3.16 | 3.20 | 3.16 | 3.17 | 626364 |
| 1997-01-06 | 3.15 | 3.18 | 3.13 | 3.14 | 7566816 |
| 1997-01-07 | 3.14 | 3.15 | 3.11 | 3.14 | 674364 |
| 1997-01-08 | 3.16 | 3.16 | 3.11 | 3.11 | 2051892 |
| 1997-01-09 | 3.11 | 3.11 | 3.08 | 3.09 | 1025940 |
| 1997-01-10 | 3.07 | 3.14 | 3.07 | 3.14 | 715164 |
| 1997-01-13 | 3.13 | 3.14 | 3.11 | 3.14 | 911952 |
| 1997-01-14 | 3.13 | 3.23 | 3.13 | 3.22 | 3075444 |
| 1997-01-15 | 3.22 | 3.29 | 3.22 | 3.29 | 1285128 |
| 1997-01-16 | 3.30 | 3.30 | 3.25 | 3.25 | 736764 |
| 1997-01-17 | 3.24 | 3.27 | 3.24 | 3.25 | 2651868 |
| 1997-01-20 | 3.24 | 3.24 | 3.22 | 3.24 | 297576 |
| 1997-01-21 | 3.24 | 3.24 | 3.22 | 3.23 | 454776 |
| 1997-01-22 | 3.25 | 3.32 | 3.25 | 3.31 | 1253928 |
| 1997-01-23 | 3.31 | 3.44 | 3.30 | 3.40 | 4109784 |
| 1997-01-24 | 3.38 | 3.38 | 3.36 | 3.38 | 1075140 |
| 1997-01-27 | 3.36 | 3.38 | 3.35 | 3.35 | 1790304 |
| 1997-01-28 | 3.36 | 3.41 | 3.36 | 3.38 | 3631008 |
| 1997-01-29 | 3.38 | 3.38 | 3.33 | 3.34 | 2434668 |
| 1997-01-30 | 3.34 | 3.35 | 3.33 | 3.35 | 363576 |
| 1997-01-31 | 3.36 | 3.36 | 3.31 | 3.31 | 969552 |
| 1997-02-03 | 3.30 | 3.31 | 3.29 | 3.30 | 3934596 |
| 1997-02-04 | 3.30 | 3.32 | 3.30 | 3.31 | 545964 |
| 1997-02-05 | 3.31 | 3.31 | 3.24 | 3.24 | 389976 |
| 1997-02-06 | 3.23 | 3.26 | 3.23 | 3.23 | 857952 |
| 1997-02-07 | 3.24 | 3.26 | 3.23 | 3.24 | 3850608 |
| 1997-02-10 | 3.23 | 3.23 | 3.16 | 3.16 | 799152 |
| 1997-02-11 | 3.16 | 3.16 | 3.14 | 3.16 | 524364 |
| 1997-02-12 | 3.16 | 3.21 | 3.16 | 3.21 | 476376 |
| 1997-02-13 | 3.21 | 3.25 | 3.21 | 3.23 | 3140232 |
| 1997-02-14 | 3.22 | 3.24 | 3.17 | 3.21 | 922752 |
| 1997-02-18 | 3.20 | 3.23 | 3.20 | 3.23 | 1183140 |
| 1997-02-19 | 3.23 | 3.23 | 3.20 | 3.21 | 655164 |
| 1997-02-20 | 3.20 | 3.20 | 3.18 | 3.19 | 1496316 |
| 1997-02-21 | 3.19 | 3.19 | 3.14 | 3.15 | 239988 |
| 1997-02-24 | 3.15 | 3.16 | 3.14 | 3.15 | 3927396 |
| 1997-02-25 | 3.15 | 3.15 | 3.14 | 3.14 | 470376 |
| 1997-02-26 | 3.13 | 3.13 | 3.09 | 3.09 | 65988 |
| 1997-02-27 | 3.09 | 3.09 | 3.02 | 3.03 | 2325480 |
| 1997-02-28 | 3.04 | 3.04 | 3.00 | 3.03 | 319176 |
| 1997-03-03 | 3.03 | 3.04 | 3.01 | 3.04 | 704364 |
| 1997-03-04 | 3.05 | 3.07 | 3.05 | 3.05 | 229188 |
| 1997-03-05 | 3.05 | 3.08 | 3.05 | 3.07 | 466776 |
| 1997-03-06 | 3.08 | 3.13 | 3.08 | 3.13 | 757152 |
| 1997-03-07 | 3.11 | 3.18 | 3.11 | 3.16 | 2680656 |
| 1997-03-10 | 3.18 | 3.20 | 3.18 | 3.19 | 873552 |
| 1997-03-11 | 3.19 | 3.20 | 3.17 | 3.17 | 424776 |
| 1997-03-12 | 3.18 | 3.19 | 3.18 | 3.18 | 506364 |
| 1997-03-13 | 3.17 | 3.19 | 3.14 | 3.15 | 557964 |
| 1997-03-14 | 3.15 | 3.15 | 3.14 | 3.15 | 1001940 |
| 1997-03-17 | 3.14 | 3.14 | 3.09 | 3.10 | 1312728 |
| 1997-03-18 | 3.11 | 3.11 | 3.09 | 3.10 | 313176 |
| 1997-03-19 | 3.11 | 3.13 | 3.07 | 3.07 | 107988 |
| 1997-03-20 | 3.06 | 3.06 | 3.00 | 3.01 | 1161540 |
| 1997-03-21 | 2.98 | 2.99 | 2.97 | 2.99 | 4107384 |
| 1997-03-24 | 2.99 | 3.05 | 2.99 | 3.05 | 3626208 |
| 1997-03-25 | 3.06 | 3.09 | 3.05 | 3.08 | 2431068 |
| 1997-03-26 | 3.08 | 3.10 | 3.06 | 3.07 | 1325928 |
| 1997-03-27 | 3.09 | 3.10 | 3.06 | 3.07 | 1166340 |
| 1997-03-31 | 3.07 | 3.07 | 2.94 | 2.95 | 427176 |
| 1997-04-01 | 2.97 | 2.97 | 2.94 | 2.95 | 799152 |
| 1997-04-02 | 2.95 | 2.95 | 2.86 | 2.88 | 436776 |
| 1997-04-03 | 2.86 | 2.92 | 2.86 | 2.91 | 4536972 |
| 1997-04-04 | 2.91 | 2.94 | 2.91 | 2.92 | 4253784 |
| 1997-04-07 | 2.94 | 2.96 | 2.94 | 2.95 | 464376 |
| 1997-04-08 | 2.96 | 2.97 | 2.95 | 2.97 | 677964 |
| 1997-04-09 | 2.99 | 2.99 | 2.94 | 2.94 | 2035092 |
| 1997-04-10 | 2.93 | 2.93 | 2.92 | 2.92 | 464376 |
| 1997-04-11 | 2.91 | 2.92 | 2.88 | 2.88 | 4400172 |
| 1997-04-14 | 2.86 | 2.89 | 2.82 | 2.82 | 1210740 |
| 1997-04-15 | 2.82 | 2.85 | 2.82 | 2.83 | 1013940 |
| 1997-04-16 | 2.82 | 2.91 | 2.82 | 2.91 | 1331928 |
| 1997-04-17 | 2.90 | 2.95 | 2.90 | 2.95 | 2437068 |
| 1997-04-18 | 2.94 | 2.96 | 2.93 | 2.93 | 1093140 |
| 1997-04-21 | 2.94 | 2.94 | 2.92 | 2.92 | 319176 |
| 1997-04-22 | 2.92 | 2.97 | 2.92 | 2.95 | 1067940 |
| 1997-04-23 | 2.95 | 2.99 | 2.95 | 2.97 | 6450876 |
| 1997-04-24 | 3.04 | 3.18 | 3.04 | 3.17 | 3017844 |
| 1997-04-25 | 3.17 | 3.22 | 3.16 | 3.16 | 2338680 |
| 1997-04-28 | 3.16 | 3.17 | 3.13 | 3.17 | 873552 |
| 1997-04-29 | 3.17 | 3.19 | 3.15 | 3.17 | 287976 |
| 1997-04-30 | 3.17 | 3.21 | 3.16 | 3.21 | 1041540 |
| 1997-05-01 | 3.21 | 3.29 | 3.21 | 3.28 | 817152 |
| 1997-05-02 | 3.30 | 3.39 | 3.29 | 3.39 | 626364 |
| 1997-05-05 | 3.40 | 3.45 | 3.40 | 3.43 | 1940292 |
| 1997-05-06 | 3.42 | 3.45 | 3.40 | 3.42 | 692364 |
| 1997-05-07 | 3.40 | 3.40 | 3.36 | 3.38 | 781152 |
| 1997-05-08 | 3.35 | 3.40 | 3.34 | 3.36 | 1135140 |
| 1997-05-09 | 3.35 | 3.36 | 3.33 | 3.35 | 641964 |
| 1997-05-12 | 3.34 | 3.41 | 3.34 | 3.41 | 452376 |
| 1997-05-13 | 3.40 | 3.45 | 3.40 | 3.41 | 887952 |
| 1997-05-14 | 3.43 | 3.43 | 3.35 | 3.35 | 1653516 |
| 1997-05-15 | 3.36 | 3.38 | 3.35 | 3.38 | 585564 |
| 1997-05-16 | 3.39 | 3.39 | 3.36 | 3.36 | 323976 |
| 1997-05-19 | 3.36 | 3.38 | 3.36 | 3.38 | 101988 |
| 1997-05-20 | 3.39 | 3.39 | 3.33 | 3.36 | 7769604 |
| 1997-05-21 | 3.36 | 3.39 | 3.36 | 3.39 | 349176 |
| 1997-05-22 | 3.40 | 3.41 | 3.39 | 3.40 | 481176 |
| 1997-05-23 | 3.41 | 3.47 | 3.41 | 3.47 | 223188 |
| 1997-05-27 | 3.46 | 3.47 | 3.43 | 3.47 | 541164 |
| 1997-05-28 | 3.48 | 3.49 | 3.46 | 3.49 | 999540 |
| 1997-05-29 | 3.49 | 3.50 | 3.49 | 3.50 | 185988 |
| 1997-05-30 | 3.49 | 3.49 | 3.48 | 3.48 | 104388 |
| 1997-06-02 | 3.48 | 3.50 | 3.48 | 3.50 | 245988 |
| 1997-06-03 | 3.49 | 3.54 | 3.49 | 3.52 | 4436172 |
| 1997-06-04 | 3.51 | 3.52 | 3.50 | 3.50 | 221988 |
| 1997-06-05 | 3.47 | 3.48 | 3.43 | 3.43 | 293976 |
| 1997-06-06 | 3.42 | 3.44 | 3.41 | 3.43 | 199188 |
| 1997-06-09 | 3.43 | 3.44 | 3.41 | 3.43 | 3287832 |
| 1997-06-10 | 3.42 | 3.43 | 3.41 | 3.42 | 963552 |
| 1997-06-11 | 3.40 | 3.41 | 3.40 | 3.41 | 88788 |
| 1997-06-12 | 3.40 | 3.42 | 3.40 | 3.41 | 771552 |
| 1997-06-13 | 3.41 | 3.46 | 3.40 | 3.45 | 923952 |
| 1997-06-16 | 3.44 | 3.46 | 3.44 | 3.46 | 1016340 |
| 1997-06-17 | 3.46 | 3.49 | 3.45 | 3.49 | 3729408 |
| 1997-06-18 | 3.48 | 3.53 | 3.48 | 3.53 | 1328328 |
| 1997-06-19 | 3.55 | 3.58 | 3.55 | 3.57 | 2470668 |
| 1997-06-20 | 3.56 | 3.57 | 3.52 | 3.52 | 375576 |
| 1997-06-23 | 3.52 | 3.54 | 3.52 | 3.53 | 422376 |
| 1997-06-24 | 3.55 | 3.56 | 3.53 | 3.56 | 699564 |
| 1997-06-25 | 3.59 | 3.60 | 3.58 | 3.58 | 1828704 |
| 1997-06-26 | 3.54 | 3.64 | 3.54 | 3.60 | 1297128 |
| 1997-06-27 | 3.60 | 3.66 | 3.60 | 3.64 | 2397480 |
| 1997-06-30 | 3.66 | 3.66 | 3.63 | 3.65 | 499176 |
| 1997-07-01 | 3.65 | 3.67 | 3.64 | 3.66 | 518364 |
| 1997-07-02 | 3.67 | 3.73 | 3.65 | 3.73 | 697164 |
| 1997-07-03 | 3.76 | 3.79 | 3.75 | 3.78 | 610764 |
| 1997-07-07 | 3.78 | 3.81 | 3.77 | 3.77 | 812352 |
| 1997-07-08 | 3.78 | 3.90 | 3.78 | 3.89 | 1331928 |
| 1997-07-09 | 3.89 | 3.89 | 3.84 | 3.85 | 703164 |
| 1997-07-10 | 3.86 | 3.90 | 3.85 | 3.90 | 379176 |
| 1997-07-11 | 3.91 | 3.96 | 3.90 | 3.95 | 855552 |
| 1997-07-14 | 3.96 | 4.00 | 3.95 | 3.98 | 802752 |
| 1997-07-15 | 3.99 | 4.05 | 3.99 | 4.04 | 260376 |
| 1997-07-16 | 4.06 | 4.18 | 4.06 | 4.16 | 638364 |
| 1997-07-17 | 4.16 | 4.25 | 4.16 | 4.21 | 1138740 |
| 1997-07-18 | 4.17 | 4.21 | 4.15 | 4.17 | 705564 |
| 1997-07-21 | 4.16 | 4.16 | 4.04 | 4.07 | 364776 |
| 1997-07-22 | 4.09 | 4.12 | 4.07 | 4.08 | 500364 |
| 1997-07-23 | 4.06 | 4.07 | 4.02 | 4.05 | 2468268 |
| 1997-07-24 | 4.35 | 4.35 | 4.20 | 4.21 | 2242680 |
| 1997-07-25 | 4.27 | 4.27 | 4.17 | 4.19 | 733164 |
| 1997-07-28 | 4.18 | 4.18 | 4.13 | 4.15 | 1042740 |
| 1997-07-29 | 4.15 | 4.17 | 4.15 | 4.17 | 1917504 |
| 1997-07-30 | 4.18 | 4.33 | 4.18 | 4.33 | 2875056 |
| 1997-07-31 | 4.33 | 4.33 | 4.32 | 4.33 | 2607468 |
| 1997-08-01 | 4.32 | 4.33 | 4.28 | 4.31 | 263976 |
| 1997-08-04 | 4.30 | 4.30 | 4.24 | 4.25 | 869952 |
| 1997-08-05 | 4.24 | 4.24 | 4.20 | 4.20 | 1462716 |
| 1997-08-06 | 4.19 | 4.21 | 4.19 | 4.20 | 1473516 |
| 1997-08-07 | 4.20 | 4.21 | 4.16 | 4.17 | 4497372 |
| 1997-08-08 | 4.15 | 4.16 | 4.13 | 4.15 | 770352 |
| 1997-08-11 | 4.14 | 4.17 | 4.14 | 4.16 | 992340 |
| 1997-08-12 | 4.16 | 4.20 | 4.15 | 4.15 | 3881796 |
| 1997-08-13 | 4.17 | 4.17 | 4.13 | 4.13 | 1111140 |
| 1997-08-14 | 4.14 | 4.20 | 4.14 | 4.16 | 7174440 |
| 1997-08-15 | 4.16 | 4.16 | 4.10 | 4.13 | 856752 |
| 1997-08-18 | 4.15 | 4.15 | 4.06 | 4.10 | 2326680 |
| 1997-08-19 | 4.11 | 4.19 | 4.11 | 4.17 | 2245080 |
| 1997-08-20 | 4.19 | 4.22 | 4.19 | 4.22 | 2288280 |
| 1997-08-21 | 4.23 | 4.23 | 4.19 | 4.19 | 1732704 |
| 1997-08-22 | 4.17 | 4.18 | 4.15 | 4.18 | 1607916 |
| 1997-08-25 | 4.17 | 4.20 | 4.17 | 4.18 | 2524668 |
| 1997-08-26 | 4.17 | 4.19 | 4.17 | 4.18 | 938352 |
| 1997-08-27 | 4.19 | 4.21 | 4.16 | 4.17 | 3454620 |
| 1997-08-28 | 4.17 | 4.17 | 4.16 | 4.17 | 4305384 |
| 1997-08-29 | 4.15 | 4.16 | 4.14 | 4.14 | 135588 |
| 1997-09-02 | 4.14 | 4.15 | 4.13 | 4.14 | 1437528 |
| 1997-09-03 | 4.14 | 4.23 | 4.14 | 4.18 | 1990692 |
| 1997-09-04 | 4.19 | 4.22 | 4.19 | 4.19 | 1095540 |
| 1997-09-05 | 4.20 | 4.21 | 4.18 | 4.19 | 265176 |
| 1997-09-08 | 4.20 | 4.29 | 4.20 | 4.29 | 680364 |
| 1997-09-09 | 4.26 | 4.27 | 4.26 | 4.26 | 2697456 |
| 1997-09-10 | 4.24 | 4.24 | 4.18 | 4.19 | 1210740 |
| 1997-09-11 | 4.19 | 4.22 | 4.17 | 4.22 | 1822704 |
| 1997-09-12 | 4.22 | 4.28 | 4.22 | 4.27 | 2120292 |
| 1997-09-15 | 4.27 | 4.30 | 4.26 | 4.26 | 2907444 |
| 1997-09-16 | 4.28 | 4.32 | 4.28 | 4.31 | 889152 |
| 1997-09-17 | 4.30 | 4.31 | 4.27 | 4.31 | 887952 |
| 1997-09-18 | 4.30 | 4.33 | 4.30 | 4.32 | 586764 |
| 1997-09-19 | 4.32 | 4.34 | 4.32 | 4.33 | 2698656 |
| 1997-09-22 | 4.32 | 4.33 | 4.32 | 4.33 | 259188 |
| 1997-09-23 | 4.33 | 4.33 | 4.32 | 4.33 | 1502316 |
| 1997-09-24 | 4.33 | 4.34 | 4.28 | 4.28 | 1048740 |
| 1997-09-25 | 4.28 | 4.30 | 4.28 | 4.29 | 569964 |
| 1997-09-26 | 4.29 | 4.32 | 4.29 | 4.31 | 586764 |
| 1997-09-29 | 4.31 | 4.33 | 4.31 | 4.33 | 689964 |
| 1997-09-30 | 4.33 | 4.34 | 4.32 | 4.33 | 2500668 |
| 1997-10-01 | 4.33 | 4.33 | 4.32 | 4.33 | 471576 |
| 1997-10-02 | 4.32 | 4.35 | 4.31 | 4.31 | 2908644 |
| 1997-10-03 | 4.33 | 4.34 | 4.29 | 4.31 | 3453420 |
| 1997-10-06 | 4.31 | 4.33 | 4.29 | 4.33 | 2722656 |
| 1997-10-07 | 4.33 | 4.50 | 4.33 | 4.43 | 3707808 |
| 1997-10-08 | 4.45 | 4.63 | 4.45 | 4.62 | 2057892 |
| 1997-10-09 | 4.62 | 4.62 | 4.47 | 4.50 | 2060292 |
| 1997-10-10 | 4.50 | 4.50 | 4.45 | 4.47 | 890352 |
| 1997-10-13 | 4.53 | 4.53 | 4.52 | 4.52 | 319176 |
| 1997-10-14 | 4.51 | 4.56 | 4.49 | 4.54 | 508764 |
| 1997-10-15 | 4.55 | 4.67 | 4.55 | 4.63 | 551964 |
| 1997-10-16 | 4.63 | 4.67 | 4.58 | 4.60 | 244788 |
| 1997-10-17 | 4.58 | 4.58 | 4.50 | 4.54 | 326376 |
| 1997-10-20 | 4.56 | 4.58 | 4.53 | 4.58 | 692364 |
| 1997-10-21 | 4.56 | 4.60 | 4.56 | 4.60 | 799152 |
| 1997-10-22 | 4.61 | 4.71 | 4.61 | 4.68 | 502764 |
| 1997-10-23 | 4.63 | 4.65 | 4.50 | 4.65 | 770352 |
| 1997-10-24 | 4.70 | 4.74 | 4.67 | 4.71 | 818352 |
| 1997-10-27 | 4.69 | 4.69 | 4.29 | 4.31 | 550764 |
| 1997-10-28 | 4.32 | 4.50 | 4.21 | 4.50 | 1533516 |
| 1997-10-29 | 4.50 | 4.56 | 4.46 | 4.53 | 1226328 |
| 1997-10-30 | 4.46 | 4.50 | 4.44 | 4.45 | 5763312 |
| 1997-10-31 | 4.46 | 4.50 | 4.43 | 4.50 | 667164 |
| 1997-11-03 | 4.51 | 4.61 | 4.50 | 4.59 | 1219140 |
| 1997-11-04 | 4.58 | 4.64 | 4.58 | 4.62 | 1305528 |
| 1997-11-05 | 4.63 | 4.64 | 4.58 | 4.59 | 1484316 |
| 1997-11-06 | 4.58 | 4.59 | 4.55 | 4.55 | 1934304 |
| 1997-11-07 | 4.52 | 4.52 | 4.38 | 4.43 | 2005092 |
| 1997-11-10 | 4.43 | 4.46 | 4.42 | 4.43 | 287976 |
| 1997-11-11 | 4.42 | 4.42 | 4.31 | 4.33 | 341976 |
| 1997-11-12 | 4.33 | 4.33 | 4.17 | 4.17 | 989940 |
| 1997-11-13 | 4.19 | 4.25 | 4.11 | 4.19 | 2121492 |
| 1997-11-14 | 4.19 | 4.32 | 4.19 | 4.27 | 728364 |
| 1997-11-17 | 4.27 | 4.40 | 4.27 | 4.38 | 639564 |
| 1997-11-18 | 4.38 | 4.39 | 4.34 | 4.35 | 863952 |
| 1997-11-19 | 4.35 | 4.38 | 4.31 | 4.36 | 3435420 |
| 1997-11-20 | 4.36 | 4.45 | 4.36 | 4.43 | 355176 |
| 1997-11-21 | 4.43 | 4.50 | 4.43 | 4.49 | 544764 |
| 1997-11-24 | 4.48 | 4.48 | 4.41 | 4.44 | 746352 |
| 1997-11-25 | 4.44 | 4.50 | 4.43 | 4.43 | 631164 |
| 1997-11-26 | 4.42 | 4.45 | 4.38 | 4.38 | 1057140 |
| 1997-11-28 | 4.38 | 4.38 | 4.29 | 4.31 | 652764 |
| 1997-12-01 | 4.30 | 4.30 | 4.20 | 4.20 | 3507420 |
| 1997-12-02 | 4.21 | 4.22 | 4.17 | 4.19 | 5616912 |
| 1997-12-03 | 4.20 | 4.23 | 4.18 | 4.20 | 478776 |
| 1997-12-04 | 4.20 | 4.31 | 4.20 | 4.26 | 1048740 |
| 1997-12-05 | 4.23 | 4.31 | 4.23 | 4.31 | 436776 |
| 1997-12-08 | 4.29 | 4.39 | 4.29 | 4.38 | 572364 |
| 1997-12-09 | 4.38 | 4.38 | 4.30 | 4.31 | 1894704 |
| 1997-12-10 | 4.27 | 4.28 | 4.23 | 4.23 | 1438728 |
| 1997-12-11 | 4.21 | 4.21 | 4.16 | 4.16 | 1846704 |
| 1997-12-12 | 4.17 | 4.17 | 4.11 | 4.13 | 2242680 |
| 1997-12-15 | 4.14 | 4.14 | 3.99 | 4.01 | 1754304 |
| 1997-12-16 | 4.01 | 4.02 | 3.83 | 3.92 | 15652008 |
| 1997-12-17 | 3.92 | 4.01 | 3.92 | 3.99 | 6981240 |
| 1997-12-18 | 3.99 | 4.05 | 3.98 | 3.99 | 5776512 |
| 1997-12-19 | 3.96 | 3.96 | 3.89 | 3.93 | 2811456 |
| 1997-12-22 | 3.91 | 3.95 | 3.91 | 3.92 | 1651116 |
| 1997-12-23 | 3.94 | 3.95 | 3.84 | 3.85 | 1201140 |
| 1997-12-24 | 3.85 | 3.85 | 3.80 | 3.81 | 587964 |
| 1997-12-26 | 3.81 | 3.81 | 3.78 | 3.78 | 621564 |
| 1997-12-29 | 3.79 | 3.82 | 3.79 | 3.81 | 1071540 |
| 1997-12-30 | 3.81 | 3.90 | 3.80 | 3.90 | 376776 |
| 1997-12-31 | 3.92 | 3.94 | 3.89 | 3.94 | 560364 |
| 1998-01-02 | 3.98 | 3.98 | 3.93 | 3.94 | 577164 |
| 1998-01-05 | 3.94 | 3.94 | 3.86 | 3.86 | 2194680 |
| 1998-01-06 | 3.86 | 3.88 | 3.81 | 3.84 | 3778608 |
| 1998-01-07 | 3.84 | 3.89 | 3.81 | 3.88 | 3358632 |
| 1998-01-08 | 3.87 | 3.98 | 3.87 | 3.94 | 2339880 |
| 1998-01-09 | 4.02 | 4.02 | 3.83 | 3.83 | 2167092 |
| 1998-01-12 | 3.81 | 3.81 | 3.74 | 3.78 | 6083688 |
| 1998-01-13 | 3.79 | 3.89 | 3.79 | 3.86 | 1790304 |
| 1998-01-14 | 3.92 | 3.96 | 3.89 | 3.96 | 1247928 |
| 1998-01-15 | 3.96 | 4.03 | 3.94 | 4.02 | 2480268 |
| 1998-01-16 | 4.04 | 4.05 | 4.02 | 4.04 | 877152 |
| 1998-01-20 | 4.04 | 4.14 | 4.04 | 4.14 | 886752 |
| 1998-01-21 | 4.14 | 4.21 | 4.14 | 4.20 | 2113092 |
| 1998-01-22 | 4.20 | 4.22 | 4.14 | 4.14 | 5572512 |
| 1998-01-23 | 4.16 | 4.17 | 4.13 | 4.15 | 1465116 |
| 1998-01-26 | 4.15 | 4.17 | 4.08 | 4.08 | 1228728 |
| 1998-01-27 | 4.09 | 4.15 | 4.09 | 4.11 | 303576 |
| 1998-01-28 | 4.09 | 4.16 | 4.09 | 4.12 | 1285128 |
| 1998-01-29 | 4.13 | 4.15 | 4.11 | 4.13 | 1217940 |
| 1998-01-30 | 4.14 | 4.18 | 4.11 | 4.16 | 2629068 |
| 1998-02-02 | 4.17 | 4.24 | 4.17 | 4.20 | 2409480 |
| 1998-02-03 | 4.22 | 4.25 | 4.20 | 4.25 | 2297880 |
| 1998-02-04 | 4.25 | 4.31 | 4.24 | 4.26 | 1276728 |
| 1998-02-05 | 4.27 | 4.55 | 4.27 | 4.45 | 2897856 |
| 1998-02-06 | 4.46 | 4.78 | 4.46 | 4.67 | 6270876 |
| 1998-02-09 | 4.68 | 4.68 | 4.50 | 4.55 | 531564 |
| 1998-02-10 | 4.54 | 4.56 | 4.53 | 4.54 | 766752 |
| 1998-02-11 | 4.71 | 4.88 | 4.71 | 4.87 | 5768112 |
| 1998-02-12 | 4.88 | 5.06 | 4.88 | 5.04 | 7725204 |
| 1998-02-13 | 5.05 | 5.05 | 4.97 | 4.97 | 3908196 |
| 1998-02-17 | 5.00 | 5.14 | 4.98 | 5.07 | 3259032 |
| 1998-02-18 | 5.07 | 5.07 | 5.03 | 5.06 | 2864256 |
| 1998-02-19 | 5.05 | 5.14 | 5.05 | 5.12 | 1519116 |
| 1998-02-20 | 5.13 | 5.19 | 5.13 | 5.15 | 926352 |
| 1998-02-23 | 5.13 | 5.21 | 5.12 | 5.20 | 1162740 |
| 1998-02-24 | 5.22 | 5.35 | 5.20 | 5.32 | 1491516 |
| 1998-02-25 | 5.32 | 5.32 | 5.26 | 5.29 | 1229928 |
| 1998-02-26 | 5.29 | 5.29 | 5.21 | 5.26 | 1365528 |
| 1998-02-27 | 5.26 | 5.26 | 5.18 | 5.18 | 682764 |
| 1998-03-02 | 5.15 | 5.29 | 5.13 | 5.23 | 1774704 |
| 1998-03-03 | 5.25 | 5.29 | 5.19 | 5.19 | 707964 |
| 1998-03-04 | 5.18 | 5.18 | 5.11 | 5.11 | 1396728 |
| 1998-03-05 | 5.11 | 5.15 | 5.08 | 5.15 | 1013940 |
| 1998-03-06 | 5.15 | 5.28 | 5.15 | 5.21 | 1141140 |
| 1998-03-09 | 5.22 | 5.31 | 5.21 | 5.29 | 1443528 |
| 1998-03-10 | 5.29 | 5.35 | 5.28 | 5.34 | 983940 |
| 1998-03-11 | 5.35 | 5.43 | 5.34 | 5.35 | 2284680 |
| 1998-03-12 | 5.38 | 5.38 | 5.33 | 5.35 | 659964 |
| 1998-03-13 | 5.38 | 5.38 | 5.33 | 5.33 | 2755056 |
| 1998-03-16 | 5.33 | 5.35 | 5.27 | 5.27 | 6419676 |
| 1998-03-17 | 5.27 | 5.32 | 5.24 | 5.30 | 2877456 |
| 1998-03-18 | 5.31 | 5.33 | 5.30 | 5.30 | 1688316 |
| 1998-03-19 | 5.31 | 5.38 | 5.31 | 5.36 | 2608668 |
| 1998-03-20 | 5.37 | 5.38 | 5.34 | 5.37 | 3284232 |
| 1998-03-23 | 5.37 | 5.40 | 5.35 | 5.37 | 3088644 |
| 1998-03-24 | 5.36 | 5.44 | 5.36 | 5.44 | 4317384 |
| 1998-03-25 | 5.45 | 5.47 | 5.39 | 5.40 | 5004948 |
| 1998-03-26 | 5.41 | 5.41 | 5.34 | 5.35 | 2822256 |
| 1998-03-27 | 5.35 | 5.39 | 5.33 | 5.37 | 3782208 |
| 1998-03-30 | 5.37 | 5.38 | 5.34 | 5.38 | 1617516 |
| 1998-03-31 | 5.39 | 5.39 | 5.33 | 5.33 | 850752 |
| 1998-04-01 | 5.34 | 5.35 | 5.31 | 5.32 | 1307928 |
| 1998-04-02 | 5.33 | 5.33 | 5.29 | 5.32 | 2822256 |
| 1998-04-03 | 5.32 | 5.41 | 5.32 | 5.36 | 2524668 |
| 1998-04-06 | 5.37 | 5.48 | 5.37 | 5.47 | 3175032 |
| 1998-04-07 | 5.46 | 5.47 | 5.33 | 5.33 | 5177736 |
| 1998-04-08 | 5.34 | 5.38 | 5.30 | 5.30 | 1125540 |
| 1998-04-09 | 5.31 | 5.33 | 5.29 | 5.33 | 1147140 |
| 1998-04-13 | 5.33 | 5.36 | 5.32 | 5.35 | 2061492 |
| 1998-04-14 | 5.35 | 5.44 | 5.35 | 5.43 | 3861396 |
| 1998-04-15 | 5.43 | 5.43 | 5.40 | 5.40 | 1063140 |
| 1998-04-16 | 5.41 | 5.48 | 5.41 | 5.46 | 4157784 |
| 1998-04-17 | 5.46 | 5.50 | 5.43 | 5.48 | 3215832 |
| 1998-04-20 | 5.50 | 5.53 | 5.50 | 5.53 | 3158232 |
| 1998-04-21 | 5.58 | 5.59 | 5.50 | 5.52 | 4482972 |
| 1998-04-22 | 5.52 | 5.57 | 5.51 | 5.57 | 2002692 |
| 1998-04-23 | 5.57 | 5.57 | 5.52 | 5.53 | 2110692 |
| 1998-04-24 | 5.51 | 5.52 | 5.44 | 5.46 | 3427020 |
| 1998-04-27 | 5.43 | 5.44 | 5.37 | 5.41 | 2969844 |
| 1998-04-28 | 5.42 | 5.44 | 5.38 | 5.39 | 1973892 |
| 1998-04-29 | 5.40 | 5.43 | 5.39 | 5.40 | 1143540 |
| 1998-04-30 | 5.42 | 5.47 | 5.42 | 5.42 | 1581516 |
| 1998-05-01 | 5.42 | 5.43 | 5.40 | 5.41 | 2473068 |
| 1998-05-04 | 5.41 | 5.44 | 5.41 | 5.42 | 1431528 |
| 1998-05-05 | 5.41 | 5.41 | 5.38 | 5.39 | 2359080 |
| 1998-05-06 | 5.40 | 5.40 | 5.39 | 5.39 | 1024740 |
| 1998-05-07 | 5.38 | 5.40 | 5.36 | 5.40 | 2012292 |
| 1998-05-08 | 5.40 | 5.43 | 5.40 | 5.41 | 1171140 |
| 1998-05-11 | 5.41 | 5.42 | 5.33 | 5.34 | 2527068 |
| 1998-05-12 | 5.34 | 5.36 | 5.31 | 5.35 | 1635516 |
| 1998-05-13 | 5.35 | 5.35 | 5.21 | 5.21 | 3653808 |
| 1998-05-14 | 5.21 | 5.23 | 5.17 | 5.18 | 2606268 |
| 1998-05-15 | 5.18 | 5.19 | 5.06 | 5.13 | 2881056 |
| 1998-05-18 | 5.13 | 5.14 | 5.10 | 5.14 | 4509372 |
| 1998-05-19 | 5.14 | 5.19 | 5.13 | 5.16 | 3795408 |
| 1998-05-20 | 5.17 | 5.18 | 5.15 | 5.15 | 9605520 |
| 1998-05-21 | 5.15 | 5.15 | 5.00 | 5.00 | 1891104 |
| 1998-05-22 | 5.00 | 5.08 | 4.96 | 5.06 | 4636560 |
| 1998-05-26 | 5.06 | 5.11 | 5.03 | 5.04 | 2535468 |
| 1998-05-27 | 5.04 | 5.04 | 4.95 | 4.99 | 2837856 |
| 1998-05-28 | 4.96 | 5.00 | 4.96 | 4.99 | 2732256 |
| 1998-05-29 | 4.99 | 4.99 | 4.93 | 4.93 | 3052644 |
| 1998-06-01 | 4.90 | 4.90 | 4.75 | 4.75 | 2320680 |
| 1998-06-02 | 4.75 | 4.78 | 4.68 | 4.71 | 3663408 |
| 1998-06-03 | 4.70 | 4.71 | 4.55 | 4.60 | 6623664 |
| 1998-06-04 | 4.65 | 4.67 | 4.47 | 4.60 | 9660708 |
| 1998-06-05 | 4.61 | 4.75 | 4.61 | 4.74 | 4689360 |
| 1998-06-08 | 4.71 | 4.75 | 4.69 | 4.69 | 2330280 |
| 1998-06-09 | 4.67 | 4.83 | 4.67 | 4.82 | 4726560 |
| 1998-06-10 | 4.80 | 4.91 | 4.79 | 4.84 | 4325784 |
| 1998-06-11 | 4.86 | 4.86 | 4.73 | 4.73 | 776352 |
| 1998-06-12 | 4.73 | 4.73 | 4.66 | 4.71 | 1895904 |
| 1998-06-15 | 4.68 | 4.68 | 4.64 | 4.65 | 985140 |
| 1998-06-16 | 4.69 | 4.71 | 4.67 | 4.70 | 1129140 |
| 1998-06-17 | 4.71 | 4.75 | 4.65 | 4.68 | 1246728 |
| 1998-06-18 | 4.67 | 4.67 | 4.48 | 4.52 | 1491516 |
| 1998-06-19 | 4.55 | 4.56 | 4.48 | 4.48 | 1610316 |
| 1998-06-22 | 4.44 | 4.48 | 4.37 | 4.40 | 12270576 |
| 1998-06-23 | 4.42 | 4.45 | 4.41 | 4.42 | 1539516 |
| 1998-06-24 | 4.40 | 4.44 | 4.40 | 4.42 | 3064644 |
| 1998-06-25 | 4.43 | 4.45 | 4.25 | 4.36 | 3802608 |
| 1998-06-26 | 4.35 | 4.43 | 4.35 | 4.41 | 2069892 |
| 1998-06-29 | 4.41 | 4.48 | 4.40 | 4.47 | 868752 |
| 1998-06-30 | 4.48 | 4.48 | 4.42 | 4.43 | 2650668 |
| 1998-07-01 | 4.43 | 4.44 | 4.40 | 4.41 | 629964 |
| 1998-07-02 | 4.42 | 4.45 | 4.41 | 4.42 | 1357128 |
| 1998-07-06 | 4.45 | 4.45 | 4.40 | 4.42 | 1029540 |
| 1998-07-07 | 4.46 | 4.55 | 4.44 | 4.44 | 1337928 |
| 1998-07-08 | 4.41 | 4.55 | 4.40 | 4.50 | 1226328 |
| 1998-07-09 | 4.47 | 4.52 | 4.45 | 4.45 | 1465116 |
| 1998-07-10 | 4.45 | 4.47 | 4.45 | 4.46 | 3057444 |
| 1998-07-13 | 4.46 | 4.55 | 4.46 | 4.51 | 1211940 |
| 1998-07-14 | 4.52 | 4.53 | 4.48 | 4.52 | 844752 |
| 1998-07-15 | 4.52 | 4.56 | 4.50 | 4.52 | 1048740 |
| 1998-07-16 | 4.52 | 4.59 | 4.51 | 4.59 | 1323528 |
| 1998-07-17 | 4.64 | 4.77 | 4.64 | 4.75 | 4068996 |
| 1998-07-20 | 4.70 | 4.79 | 4.70 | 4.76 | 1491516 |
| 1998-07-21 | 4.81 | 4.88 | 4.78 | 4.84 | 9762708 |
| 1998-07-22 | 4.84 | 4.84 | 4.76 | 4.78 | 1749504 |
| 1998-07-23 | 4.76 | 4.76 | 4.54 | 4.65 | 3900996 |
| 1998-07-24 | 4.65 | 4.71 | 4.60 | 4.66 | 1444728 |
| 1998-07-27 | 4.62 | 4.63 | 4.54 | 4.55 | 1637916 |
| 1998-07-28 | 4.55 | 4.57 | 4.48 | 4.51 | 2792256 |
| 1998-07-29 | 4.56 | 4.56 | 4.48 | 4.50 | 1610316 |
| 1998-07-30 | 4.51 | 4.56 | 4.45 | 4.47 | 3990996 |
| 1998-07-31 | 4.48 | 4.48 | 4.40 | 4.40 | 1070340 |
| 1998-08-03 | 4.38 | 4.40 | 4.31 | 4.35 | 1347528 |
| 1998-08-04 | 4.36 | 4.41 | 4.32 | 4.34 | 1771104 |
| 1998-08-05 | 4.34 | 4.42 | 4.34 | 4.38 | 3412620 |
| 1998-08-06 | 4.38 | 4.38 | 4.35 | 4.35 | 1411128 |
| 1998-08-07 | 4.34 | 4.48 | 4.34 | 4.47 | 2261880 |
| 1998-08-10 | 4.47 | 4.47 | 4.41 | 4.42 | 1376328 |
| 1998-08-11 | 4.40 | 4.41 | 4.28 | 4.41 | 1769904 |
| 1998-08-12 | 4.42 | 4.50 | 4.35 | 4.36 | 2018292 |
| 1998-08-13 | 4.38 | 4.38 | 4.21 | 4.21 | 859152 |
| 1998-08-14 | 4.24 | 4.26 | 4.13 | 4.20 | 1855104 |
| 1998-08-17 | 4.22 | 4.22 | 4.17 | 4.19 | 418776 |
| 1998-08-18 | 4.19 | 4.30 | 4.19 | 4.27 | 2320680 |
| 1998-08-19 | 4.29 | 4.32 | 4.27 | 4.28 | 2080692 |
| 1998-08-20 | 4.28 | 4.29 | 4.21 | 4.22 | 957552 |
| 1998-08-21 | 4.19 | 4.19 | 4.10 | 4.10 | 3673008 |
| 1998-08-24 | 4.13 | 4.15 | 4.07 | 4.08 | 2570268 |
| 1998-08-25 | 4.09 | 4.13 | 4.09 | 4.13 | 3549420 |
| 1998-08-26 | 4.10 | 4.10 | 4.06 | 4.07 | 1991892 |
| 1998-08-27 | 4.00 | 4.00 | 3.76 | 3.91 | 3056244 |
| 1998-08-28 | 3.91 | 3.93 | 3.82 | 3.87 | 1588716 |
| 1998-08-31 | 3.86 | 3.90 | 3.76 | 3.76 | 1151940 |
| 1998-09-01 | 3.73 | 3.81 | 3.73 | 3.80 | 2637468 |
| 1998-09-02 | 3.79 | 3.86 | 3.79 | 3.82 | 2288280 |
| 1998-09-03 | 3.80 | 3.82 | 3.75 | 3.82 | 1315128 |
| 1998-09-04 | 3.81 | 3.81 | 3.76 | 3.80 | 1142340 |
| 1998-09-08 | 3.80 | 3.82 | 3.77 | 3.82 | 2402280 |
| 1998-09-09 | 3.80 | 3.80 | 3.72 | 3.75 | 761952 |
| 1998-09-10 | 3.71 | 3.71 | 3.60 | 3.65 | 1377528 |
| 1998-09-11 | 3.63 | 3.65 | 3.50 | 3.56 | 1777104 |
| 1998-09-14 | 3.57 | 3.65 | 3.57 | 3.63 | 2117892 |
| 1998-09-15 | 3.63 | 3.68 | 3.63 | 3.68 | 3195432 |
| 1998-09-16 | 3.71 | 3.72 | 3.67 | 3.72 | 3331032 |
| 1998-09-17 | 3.70 | 3.70 | 3.60 | 3.60 | 3566220 |
| 1998-09-18 | 3.60 | 3.64 | 3.60 | 3.64 | 3830208 |
| 1998-09-21 | 3.63 | 3.63 | 3.52 | 3.54 | 4659360 |
| 1998-09-22 | 3.57 | 3.57 | 3.52 | 3.56 | 1258728 |
| 1998-09-23 | 3.56 | 3.56 | 3.50 | 3.55 | 2351880 |
| 1998-09-24 | 3.55 | 3.64 | 3.55 | 3.59 | 1915104 |
| 1998-09-25 | 3.58 | 3.81 | 3.58 | 3.76 | 1881504 |
| 1998-09-28 | 3.77 | 3.96 | 3.77 | 3.82 | 3269832 |
| 1998-09-29 | 3.83 | 3.86 | 3.77 | 3.77 | 788352 |
| 1998-09-30 | 3.67 | 3.73 | 3.67 | 3.72 | 2543868 |
| 1998-10-01 | 3.71 | 3.71 | 3.68 | 3.69 | 2145492 |
| 1998-10-02 | 3.71 | 3.76 | 3.69 | 3.76 | 1369128 |
| 1998-10-05 | 3.74 | 3.74 | 3.59 | 3.59 | 2350680 |
| 1998-10-06 | 3.61 | 3.65 | 3.56 | 3.58 | 1184340 |
| 1998-10-07 | 3.48 | 3.55 | 3.46 | 3.55 | 1805904 |
| 1998-10-08 | 3.55 | 3.55 | 3.45 | 3.47 | 2289480 |
| 1998-10-09 | 3.47 | 3.65 | 3.47 | 3.57 | 950352 |
| 1998-10-12 | 3.58 | 3.63 | 3.58 | 3.60 | 343176 |
| 1998-10-13 | 3.59 | 3.63 | 3.55 | 3.59 | 1431528 |
| 1998-10-14 | 3.58 | 3.69 | 3.57 | 3.67 | 1733904 |
| 1998-10-15 | 3.65 | 3.92 | 3.65 | 3.89 | 1226328 |
| 1998-10-16 | 3.89 | 3.92 | 3.84 | 3.90 | 2105892 |
| 1998-10-19 | 3.89 | 3.92 | 3.84 | 3.85 | 911952 |
| 1998-10-20 | 3.85 | 4.02 | 3.83 | 3.89 | 3585420 |
| 1998-10-21 | 4.00 | 4.08 | 3.98 | 4.05 | 6684864 |
| 1998-10-22 | 4.05 | 4.11 | 4.04 | 4.08 | 2097492 |
| 1998-10-23 | 4.08 | 4.08 | 4.04 | 4.04 | 1804704 |
| 1998-10-26 | 4.04 | 4.11 | 4.02 | 4.07 | 1895904 |
| 1998-10-27 | 4.07 | 4.25 | 4.07 | 4.13 | 2042292 |
| 1998-10-28 | 4.11 | 4.17 | 4.11 | 4.16 | 679164 |
| 1998-10-29 | 4.15 | 4.15 | 4.08 | 4.14 | 1289928 |
| 1998-10-30 | 4.16 | 4.21 | 4.14 | 4.20 | 1636716 |
| 1998-11-02 | 4.20 | 4.29 | 4.16 | 4.29 | 2665056 |
| 1998-11-03 | 4.31 | 4.32 | 4.27 | 4.30 | 3805008 |
| 1998-11-04 | 4.30 | 4.38 | 4.30 | 4.32 | 1891104 |
| 1998-11-05 | 4.30 | 4.32 | 4.27 | 4.32 | 1340328 |
| 1998-11-06 | 4.32 | 4.36 | 4.31 | 4.34 | 4367772 |
| 1998-11-09 | 4.34 | 4.34 | 4.23 | 4.26 | 496776 |
| 1998-11-10 | 4.24 | 4.24 | 4.20 | 4.22 | 1391928 |
| 1998-11-11 | 4.25 | 4.26 | 4.22 | 4.23 | 699564 |
| 1998-11-12 | 4.21 | 4.27 | 4.21 | 4.26 | 391176 |
| 1998-11-13 | 4.25 | 4.30 | 4.25 | 4.30 | 789552 |
| 1998-11-16 | 4.30 | 4.31 | 4.27 | 4.30 | 1143540 |
| 1998-11-17 | 4.30 | 4.33 | 4.25 | 4.29 | 709164 |
| 1998-11-18 | 4.29 | 4.41 | 4.29 | 4.40 | 1623516 |
| 1998-11-19 | 4.40 | 4.47 | 4.38 | 4.38 | 1216740 |
| 1998-11-20 | 4.41 | 4.48 | 4.41 | 4.42 | 2398680 |
| 1998-11-23 | 4.43 | 4.53 | 4.43 | 4.53 | 869952 |
| 1998-11-24 | 4.51 | 4.55 | 4.51 | 4.53 | 1961892 |
| 1998-11-25 | 4.53 | 4.57 | 4.52 | 4.55 | 1013940 |
| 1998-11-27 | 4.56 | 4.56 | 4.54 | 4.56 | 263976 |
| 1998-11-30 | 4.56 | 4.58 | 4.48 | 4.50 | 1597116 |
| 1998-12-01 | 4.50 | 4.59 | 4.48 | 4.59 | 2422668 |
| 1998-12-02 | 4.52 | 4.56 | 4.51 | 4.54 | 2443068 |
| 1998-12-03 | 4.53 | 4.54 | 4.46 | 4.46 | 761952 |
| 1998-12-04 | 4.46 | 4.51 | 4.46 | 4.50 | 679164 |
| 1998-12-07 | 4.50 | 4.50 | 4.45 | 4.48 | 320376 |
| 1998-12-08 | 4.48 | 4.48 | 4.44 | 4.44 | 536364 |
| 1998-12-09 | 4.44 | 4.44 | 4.39 | 4.39 | 586764 |
| 1998-12-10 | 4.40 | 4.40 | 4.35 | 4.35 | 712764 |
| 1998-12-11 | 4.35 | 4.35 | 4.30 | 4.30 | 592764 |
| 1998-12-14 | 4.29 | 4.29 | 4.27 | 4.29 | 1961892 |
| 1998-12-15 | 4.29 | 4.30 | 4.26 | 4.28 | 3082644 |
| 1998-12-16 | 4.28 | 4.28 | 4.22 | 4.27 | 1694316 |
| 1998-12-17 | 4.28 | 4.28 | 4.23 | 4.28 | 1102740 |
| 1998-12-18 | 4.27 | 4.28 | 4.23 | 4.28 | 692364 |
| 1998-12-21 | 4.31 | 4.32 | 4.26 | 4.30 | 2726256 |
| 1998-12-22 | 4.30 | 4.46 | 4.29 | 4.33 | 1490316 |
| 1998-12-23 | 4.33 | 4.33 | 4.27 | 4.27 | 2702256 |
| 1998-12-24 | 4.27 | 4.27 | 4.25 | 4.26 | 370776 |
| 1998-12-28 | 4.25 | 4.26 | 4.23 | 4.23 | 1643916 |
| 1998-12-29 | 4.23 | 4.26 | 4.21 | 4.23 | 511164 |
| 1998-12-30 | 4.23 | 4.24 | 4.21 | 4.24 | 1478316 |
| 1998-12-31 | 4.24 | 4.33 | 4.24 | 4.32 | 890352 |
| 1999-01-04 | 4.32 | 4.46 | 4.32 | 4.40 | 1246728 |
| 1999-01-05 | 4.42 | 4.51 | 4.41 | 4.50 | 2908644 |
| 1999-01-06 | 4.50 | 4.52 | 4.49 | 4.49 | 2945844 |
| 1999-01-07 | 4.50 | 4.50 | 4.44 | 4.47 | 686364 |
| 1999-01-08 | 4.48 | 4.56 | 4.45 | 4.55 | 5081736 |
| 1999-01-11 | 4.54 | 4.54 | 4.47 | 4.47 | 1593516 |
| 1999-01-12 | 4.46 | 4.47 | 4.36 | 4.36 | 1485516 |
| 1999-01-13 | 4.32 | 4.38 | 4.28 | 4.36 | 976752 |
| 1999-01-14 | 4.36 | 4.38 | 4.29 | 4.29 | 1779504 |
| 1999-01-15 | 4.31 | 4.38 | 4.31 | 4.38 | 803952 |
| 1999-01-19 | 4.39 | 4.46 | 4.35 | 4.46 | 1258728 |
| 1999-01-20 | 4.49 | 4.54 | 4.48 | 4.49 | 6498876 |
| 1999-01-21 | 4.49 | 4.51 | 4.47 | 4.47 | 1654716 |
| 1999-01-22 | 4.47 | 4.48 | 4.40 | 4.41 | 3686208 |
| 1999-01-25 | 4.40 | 4.40 | 4.32 | 4.40 | 1387128 |
| 1999-01-26 | 4.40 | 4.51 | 4.37 | 4.50 | 1315128 |
| 1999-01-27 | 4.52 | 4.57 | 4.50 | 4.50 | 3682608 |
| 1999-01-28 | 4.49 | 4.52 | 4.42 | 4.44 | 812352 |
| 1999-01-29 | 4.46 | 4.51 | 4.43 | 4.46 | 1467516 |
| 1999-02-01 | 4.48 | 4.54 | 4.46 | 4.53 | 1426728 |
| 1999-02-02 | 4.51 | 4.51 | 4.39 | 4.43 | 3667008 |
| 1999-02-03 | 4.44 | 4.45 | 4.33 | 4.45 | 1048740 |
| 1999-02-04 | 4.44 | 4.51 | 4.44 | 4.47 | 869952 |
| 1999-02-05 | 4.47 | 4.48 | 4.40 | 4.40 | 425976 |
| 1999-02-08 | 4.43 | 4.46 | 4.34 | 4.35 | 1558716 |
| 1999-02-09 | 4.36 | 4.37 | 4.33 | 4.33 | 2122692 |
| 1999-02-10 | 4.33 | 4.35 | 4.23 | 4.25 | 3355032 |
| 1999-02-11 | 4.25 | 4.31 | 4.25 | 4.27 | 745152 |
| 1999-02-12 | 4.28 | 4.28 | 4.24 | 4.26 | 1703904 |
| 1999-02-16 | 4.33 | 4.44 | 4.33 | 4.41 | 2950644 |
| 1999-02-17 | 4.38 | 4.40 | 4.32 | 4.33 | 1717104 |
| 1999-02-18 | 4.31 | 4.33 | 4.23 | 4.28 | 6000900 |
| 1999-02-19 | 4.26 | 4.26 | 4.20 | 4.24 | 2433468 |
| 1999-02-22 | 4.22 | 4.22 | 4.15 | 4.16 | 3101844 |
| 1999-02-23 | 4.13 | 4.21 | 4.09 | 4.16 | 7110840 |
| 1999-02-24 | 4.16 | 4.16 | 4.08 | 4.10 | 5546112 |
| 1999-02-25 | 4.05 | 4.11 | 4.04 | 4.05 | 2462268 |
| 1999-02-26 | 4.06 | 4.06 | 4.00 | 4.03 | 1257528 |
| 1999-03-01 | 4.02 | 4.02 | 3.95 | 3.96 | 4696560 |
| 1999-03-02 | 3.96 | 3.96 | 3.76 | 3.80 | 14261280 |
| 1999-03-03 | 3.81 | 3.86 | 3.80 | 3.82 | 4179384 |
| 1999-03-04 | 3.83 | 3.92 | 3.81 | 3.92 | 2756256 |
| 1999-03-05 | 3.95 | 4.01 | 3.95 | 3.99 | 2542668 |
| 1999-03-08 | 4.04 | 4.05 | 4.00 | 4.04 | 13856904 |
| 1999-03-09 | 4.03 | 4.16 | 4.03 | 4.14 | 2978244 |
| 1999-03-10 | 4.19 | 4.30 | 4.17 | 4.19 | 2684256 |
| 1999-03-11 | 4.24 | 4.24 | 4.17 | 4.19 | 950352 |
| 1999-03-12 | 4.20 | 4.20 | 4.19 | 4.19 | 3027444 |
| 1999-03-15 | 4.18 | 4.25 | 4.17 | 4.25 | 1367928 |
| 1999-03-16 | 4.27 | 4.36 | 4.27 | 4.27 | 1526316 |
| 1999-03-17 | 4.27 | 4.38 | 4.27 | 4.33 | 2132292 |
| 1999-03-18 | 4.32 | 4.45 | 4.32 | 4.42 | 1514316 |
| 1999-03-19 | 4.45 | 4.50 | 4.44 | 4.50 | 2752656 |
| 1999-03-22 | 4.50 | 4.68 | 4.50 | 4.63 | 3207432 |
| 1999-03-23 | 4.63 | 4.63 | 4.52 | 4.55 | 4547772 |
| 1999-03-24 | 4.52 | 4.53 | 4.42 | 4.53 | 2557068 |
| 1999-03-25 | 4.53 | 4.58 | 4.51 | 4.58 | 1115940 |
| 1999-03-26 | 4.57 | 4.67 | 4.56 | 4.65 | 2924244 |
| 1999-03-29 | 4.67 | 4.81 | 4.67 | 4.77 | 1868304 |
| 1999-03-30 | 4.76 | 4.77 | 4.69 | 4.72 | 3055044 |
| 1999-03-31 | 4.71 | 4.71 | 4.60 | 4.64 | 1472316 |
| 1999-04-01 | 4.63 | 4.64 | 4.58 | 4.58 | 1425528 |
| 1999-04-05 | 4.59 | 4.62 | 4.53 | 4.57 | 1882704 |
| 1999-04-06 | 4.57 | 4.67 | 4.56 | 4.65 | 2617068 |
| 1999-04-07 | 4.65 | 4.71 | 4.65 | 4.71 | 3766608 |
| 1999-04-08 | 4.71 | 4.75 | 4.68 | 4.69 | 1304328 |
| 1999-04-09 | 4.70 | 4.73 | 4.68 | 4.68 | 838752 |
| 1999-04-12 | 4.69 | 4.69 | 4.63 | 4.65 | 923952 |
| 1999-04-13 | 4.66 | 4.66 | 4.57 | 4.59 | 707964 |
| 1999-04-14 | 4.57 | 4.72 | 4.54 | 4.72 | 2012292 |
| 1999-04-15 | 4.72 | 4.86 | 4.72 | 4.85 | 7276428 |
| 1999-04-16 | 4.85 | 4.89 | 4.76 | 4.84 | 4376172 |
| 1999-04-19 | 4.87 | 5.11 | 4.86 | 5.00 | 10029096 |
| 1999-04-20 | 5.06 | 5.08 | 4.98 | 5.00 | 4887348 |
| 1999-04-21 | 5.01 | 5.16 | 5.01 | 5.14 | 3566220 |
| 1999-04-22 | 5.14 | 5.16 | 5.03 | 5.03 | 2235480 |
| 1999-04-23 | 5.03 | 5.03 | 4.93 | 4.93 | 779952 |
| 1999-04-26 | 4.92 | 5.00 | 4.88 | 5.00 | 1877904 |
| 1999-04-27 | 4.98 | 5.11 | 4.98 | 5.09 | 2590668 |
| 1999-04-28 | 5.10 | 5.30 | 5.10 | 5.27 | 2908644 |
| 1999-04-29 | 5.27 | 5.38 | 5.23 | 5.38 | 2425068 |
| 1999-04-30 | 5.36 | 5.37 | 5.23 | 5.26 | 1436328 |
| 1999-05-03 | 5.24 | 5.45 | 5.20 | 5.42 | 1371528 |
| 1999-05-04 | 5.42 | 5.53 | 5.36 | 5.40 | 3897396 |
| 1999-05-05 | 5.41 | 5.55 | 5.41 | 5.52 | 7124040 |
| 1999-05-06 | 5.50 | 5.61 | 5.48 | 5.56 | 1862304 |
| 1999-05-07 | 5.55 | 5.78 | 5.55 | 5.72 | 4786560 |
| 1999-05-10 | 5.69 | 5.70 | 5.65 | 5.67 | 1456728 |
| 1999-05-11 | 5.65 | 5.66 | 5.49 | 5.57 | 1799904 |
| 1999-05-12 | 5.55 | 5.57 | 5.47 | 5.50 | 1181940 |
| 1999-05-13 | 5.47 | 5.51 | 5.41 | 5.51 | 2740656 |
| 1999-05-14 | 5.51 | 5.51 | 5.25 | 5.25 | 1799904 |
| 1999-05-17 | 5.25 | 5.32 | 5.24 | 5.28 | 1688316 |
| 1999-05-18 | 5.27 | 5.30 | 5.27 | 5.28 | 1143540 |
| 1999-05-19 | 5.26 | 5.30 | 5.24 | 5.29 | 1151940 |
| 1999-05-20 | 5.29 | 5.42 | 5.29 | 5.38 | 1321128 |
| 1999-05-21 | 5.35 | 5.39 | 5.25 | 5.25 | 1795104 |
| 1999-05-24 | 5.25 | 5.37 | 5.25 | 5.30 | 1249128 |
| 1999-05-25 | 5.28 | 5.33 | 5.10 | 5.13 | 1652316 |
| 1999-05-26 | 5.13 | 5.15 | 5.02 | 5.11 | 1453128 |
| 1999-05-27 | 5.09 | 5.14 | 4.89 | 5.07 | 1826304 |
| 1999-05-28 | 5.07 | 5.34 | 5.07 | 5.33 | 2145492 |
| 1999-06-01 | 5.31 | 5.35 | 5.30 | 5.34 | 2914644 |
| 1999-06-02 | 5.35 | 5.58 | 5.35 | 5.46 | 2097492 |
| 1999-06-03 | 5.35 | 5.36 | 5.21 | 5.36 | 1703904 |
| 1999-06-04 | 5.33 | 5.41 | 5.33 | 5.38 | 968352 |
| 1999-06-07 | 5.36 | 5.39 | 5.25 | 5.34 | 1210740 |
| 1999-06-08 | 5.33 | 5.41 | 5.32 | 5.34 | 1546716 |
| 1999-06-09 | 5.35 | 5.36 | 5.31 | 5.32 | 1546716 |
| 1999-06-10 | 5.30 | 5.30 | 5.26 | 5.28 | 4007796 |
| 1999-06-11 | 5.28 | 5.31 | 5.25 | 5.25 | 976752 |
| 1999-06-14 | 5.25 | 5.41 | 5.25 | 5.38 | 1684716 |
| 1999-06-15 | 5.38 | 5.38 | 5.32 | 5.33 | 1681116 |
| 1999-06-16 | 5.35 | 5.35 | 5.25 | 5.25 | 2593068 |
| 1999-06-17 | 5.24 | 5.25 | 5.14 | 5.21 | 6638064 |
| 1999-06-18 | 5.25 | 5.60 | 5.25 | 5.58 | 23502024 |
| 1999-06-21 | 5.58 | 5.59 | 5.53 | 5.57 | 3235032 |
| 1999-06-22 | 5.55 | 5.70 | 5.55 | 5.63 | 2737056 |
| 1999-06-23 | 5.57 | 5.60 | 5.54 | 5.55 | 2002692 |
| 1999-06-24 | 5.52 | 5.55 | 5.48 | 5.50 | 1553916 |
| 1999-06-25 | 5.48 | 5.55 | 5.48 | 5.54 | 1864704 |
| 1999-06-28 | 5.54 | 5.54 | 5.43 | 5.45 | 1574316 |
| 1999-06-29 | 5.43 | 5.49 | 5.43 | 5.47 | 1317528 |
| 1999-06-30 | 5.47 | 5.60 | 5.45 | 5.58 | 1481916 |
| 1999-07-01 | 5.56 | 5.57 | 5.53 | 5.57 | 1852704 |
| 1999-07-02 | 5.56 | 5.61 | 5.55 | 5.59 | 1246728 |
| 1999-07-06 | 5.68 | 5.82 | 5.66 | 5.80 | 2375880 |
| 1999-07-07 | 5.78 | 5.81 | 5.75 | 5.75 | 2815056 |
| 1999-07-08 | 5.72 | 5.82 | 5.71 | 5.79 | 961152 |
| 1999-07-09 | 5.77 | 5.80 | 5.73 | 5.75 | 2691456 |
| 1999-07-12 | 5.73 | 5.73 | 5.63 | 5.69 | 1313928 |
| 1999-07-13 | 5.67 | 5.68 | 5.61 | 5.66 | 1467516 |
| 1999-07-14 | 5.65 | 5.75 | 5.63 | 5.75 | 4016196 |
| 1999-07-15 | 5.73 | 5.78 | 5.73 | 5.77 | 837552 |
| 1999-07-16 | 5.77 | 5.95 | 5.73 | 5.88 | 1681116 |
| 1999-07-19 | 5.88 | 6.10 | 5.86 | 6.08 | 2851056 |
| 1999-07-20 | 6.08 | 6.08 | 5.92 | 5.96 | 3226632 |
| 1999-07-21 | 5.96 | 5.96 | 5.85 | 5.89 | 3661008 |
| 1999-07-22 | 5.89 | 5.89 | 5.70 | 5.79 | 3920196 |
| 1999-07-23 | 5.77 | 5.77 | 5.54 | 5.64 | 1954692 |
| 1999-07-26 | 5.61 | 5.63 | 5.53 | 5.56 | 3586620 |
| 1999-07-27 | 5.56 | 5.62 | 5.52 | 5.56 | 3518220 |
| 1999-07-28 | 5.56 | 5.61 | 5.47 | 5.58 | 2881056 |
| 1999-07-29 | 5.58 | 5.58 | 5.47 | 5.50 | 818352 |
| 1999-07-30 | 5.52 | 5.62 | 5.52 | 5.58 | 1573116 |
| 1999-08-02 | 5.58 | 5.75 | 5.58 | 5.74 | 1036740 |
| 1999-08-03 | 5.75 | 5.79 | 5.70 | 5.76 | 1544316 |
| 1999-08-04 | 5.76 | 5.95 | 5.76 | 5.83 | 1234728 |
| 1999-08-05 | 5.81 | 5.82 | 5.68 | 5.77 | 641964 |
| 1999-08-06 | 5.75 | 5.78 | 5.71 | 5.71 | 403176 |
| 1999-08-09 | 5.69 | 5.69 | 5.52 | 5.60 | 2045892 |
| 1999-08-10 | 5.58 | 5.58 | 5.49 | 5.51 | 2629068 |
| 1999-08-11 | 5.51 | 5.53 | 5.39 | 5.50 | 2997444 |
| 1999-08-12 | 5.51 | 5.54 | 5.46 | 5.47 | 2003892 |
| 1999-08-13 | 5.49 | 5.53 | 5.45 | 5.50 | 581964 |
| 1999-08-16 | 5.50 | 5.50 | 5.44 | 5.46 | 2734656 |
| 1999-08-17 | 5.46 | 5.55 | 5.43 | 5.48 | 1466316 |
| 1999-08-18 | 5.50 | 5.52 | 5.46 | 5.47 | 1929504 |
| 1999-08-19 | 5.45 | 5.45 | 5.39 | 5.43 | 734364 |
| 1999-08-20 | 5.44 | 5.44 | 5.31 | 5.34 | 2498268 |
| 1999-08-23 | 5.32 | 5.40 | 5.32 | 5.38 | 2271480 |
| 1999-08-24 | 5.39 | 5.39 | 5.33 | 5.35 | 1447128 |
| 1999-08-25 | 5.36 | 5.36 | 5.31 | 5.35 | 1670316 |
| 1999-08-26 | 5.36 | 5.38 | 5.27 | 5.29 | 855552 |
| 1999-08-27 | 5.29 | 5.43 | 5.29 | 5.37 | 867552 |
| 1999-08-30 | 5.35 | 5.36 | 5.30 | 5.33 | 2649468 |
| 1999-08-31 | 5.34 | 5.36 | 5.29 | 5.30 | 1067940 |
| 1999-09-01 | 5.30 | 5.34 | 5.25 | 5.32 | 781152 |
| 1999-09-02 | 5.30 | 5.30 | 5.16 | 5.30 | 2053092 |
| 1999-09-03 | 5.32 | 5.38 | 5.31 | 5.31 | 1185540 |
| 1999-09-07 | 5.31 | 5.32 | 5.28 | 5.30 | 1017540 |
| 1999-09-08 | 5.30 | 5.36 | 5.30 | 5.32 | 1646316 |
| 1999-09-09 | 5.32 | 5.33 | 5.29 | 5.30 | 1269528 |
| 1999-09-10 | 5.32 | 5.33 | 5.25 | 5.28 | 3136644 |
| 1999-09-13 | 5.30 | 5.34 | 5.27 | 5.34 | 859152 |
| 1999-09-14 | 5.34 | 5.35 | 5.29 | 5.31 | 659964 |
| 1999-09-15 | 5.32 | 5.40 | 5.32 | 5.35 | 769152 |
| 1999-09-16 | 5.34 | 5.35 | 5.27 | 5.30 | 1210740 |
| 1999-09-17 | 5.30 | 5.35 | 5.30 | 5.31 | 735564 |
| 1999-09-20 | 5.33 | 5.33 | 5.31 | 5.32 | 1192740 |
| 1999-09-21 | 5.31 | 5.31 | 5.28 | 5.28 | 527964 |
| 1999-09-22 | 5.26 | 5.27 | 5.16 | 5.18 | 3543420 |
| 1999-09-23 | 5.18 | 5.18 | 4.93 | 4.94 | 3303432 |
| 1999-09-24 | 4.96 | 5.00 | 4.76 | 4.79 | 3261432 |
| 1999-09-27 | 4.83 | 4.83 | 4.72 | 4.77 | 2092692 |
| 1999-09-28 | 4.78 | 4.89 | 4.63 | 4.67 | 2653668 |
| 1999-09-29 | 4.71 | 4.81 | 4.69 | 4.72 | 3728814 |
| 1999-09-30 | 4.72 | 5.20 | 4.72 | 5.05 | 1968498 |
| 1999-10-01 | 5.01 | 5.10 | 4.90 | 4.90 | 2757462 |
| 1999-10-04 | 4.94 | 5.08 | 4.93 | 5.00 | 1976298 |
| 1999-10-05 | 5.00 | 5.08 | 4.95 | 5.00 | 1289334 |
| 1999-10-06 | 5.00 | 5.04 | 4.98 | 5.04 | 1092546 |
| 1999-10-07 | 5.04 | 5.07 | 4.96 | 4.97 | 1615716 |
| 1999-10-08 | 4.97 | 4.97 | 4.79 | 4.82 | 1180740 |
| 1999-10-11 | 4.86 | 4.95 | 4.81 | 4.85 | 396576 |
| 1999-10-12 | 4.83 | 4.89 | 4.74 | 4.83 | 1399128 |
| 1999-10-13 | 4.79 | 4.82 | 4.71 | 4.78 | 621564 |
| 1999-10-14 | 4.78 | 4.79 | 4.74 | 4.76 | 535770 |
| 1999-10-15 | 4.75 | 4.84 | 4.70 | 4.73 | 516570 |
| 1999-10-18 | 4.69 | 4.70 | 4.60 | 4.64 | 1219140 |
| 1999-10-19 | 4.65 | 4.90 | 4.65 | 4.77 | 1889904 |
| 1999-10-20 | 4.82 | 4.88 | 4.81 | 4.83 | 4231584 |
| 1999-10-21 | 4.83 | 5.02 | 4.74 | 4.99 | 1814310 |
| 1999-10-22 | 5.03 | 5.11 | 5.02 | 5.08 | 1710510 |
| 1999-10-25 | 5.02 | 5.07 | 4.97 | 5.02 | 850158 |
| 1999-10-26 | 5.02 | 5.05 | 4.95 | 4.95 | 791958 |
| 1999-10-27 | 4.86 | 4.90 | 4.74 | 4.88 | 1498722 |
| 1999-10-28 | 4.94 | 4.96 | 4.78 | 4.90 | 1606716 |
| 1999-10-29 | 4.98 | 5.08 | 4.95 | 5.08 | 2314080 |
| 1999-11-01 | 5.11 | 5.16 | 5.05 | 5.11 | 1499322 |
| 1999-11-02 | 5.09 | 5.40 | 5.09 | 5.35 | 1822704 |
| 1999-11-03 | 5.35 | 5.39 | 5.25 | 5.28 | 1362528 |
| 1999-11-04 | 5.39 | 5.39 | 5.27 | 5.27 | 1469322 |
| 1999-11-05 | 5.31 | 5.42 | 5.31 | 5.33 | 2186286 |
| 1999-11-08 | 5.29 | 5.36 | 5.29 | 5.35 | 1148940 |
| 1999-11-09 | 5.32 | 5.36 | 5.26 | 5.32 | 3637614 |
| 1999-11-10 | 5.29 | 5.41 | 5.29 | 5.41 | 1699716 |
| 1999-11-11 | 5.42 | 5.45 | 5.38 | 5.41 | 2845056 |
| 1999-11-12 | 5.54 | 5.75 | 5.52 | 5.63 | 3740208 |
| 1999-11-15 | 5.65 | 5.66 | 5.52 | 5.54 | 1373928 |
| 1999-11-16 | 5.52 | 5.54 | 5.44 | 5.51 | 1238934 |
| 1999-11-17 | 5.55 | 5.57 | 5.45 | 5.45 | 2000298 |
| 1999-11-18 | 5.49 | 5.60 | 5.48 | 5.50 | 1559322 |
| 1999-11-19 | 5.48 | 5.48 | 5.38 | 5.42 | 2076492 |
| 1999-11-22 | 5.33 | 5.33 | 5.21 | 5.24 | 1614516 |
| 1999-11-23 | 5.27 | 5.27 | 5.11 | 5.14 | 3442626 |
| 1999-11-24 | 5.14 | 5.14 | 4.96 | 5.08 | 2126292 |
| 1999-11-26 | 5.08 | 5.16 | 5.07 | 5.11 | 896952 |
| 1999-11-29 | 5.11 | 5.11 | 4.97 | 5.06 | 1991898 |
| 1999-11-30 | 5.06 | 5.10 | 4.96 | 4.99 | 3269832 |
| 1999-12-01 | 5.05 | 5.05 | 4.67 | 4.83 | 7376628 |
| 1999-12-02 | 4.86 | 4.88 | 4.81 | 4.83 | 6032094 |
| 1999-12-03 | 4.83 | 5.01 | 4.83 | 4.94 | 1814310 |
| 1999-12-06 | 4.90 | 4.93 | 4.75 | 4.83 | 1354128 |
| 1999-12-07 | 4.92 | 4.92 | 4.73 | 4.74 | 1522722 |
| 1999-12-08 | 4.74 | 4.82 | 4.74 | 4.80 | 1993098 |
| 1999-12-09 | 4.80 | 4.88 | 4.80 | 4.83 | 4068996 |
| 1999-12-10 | 4.83 | 4.88 | 4.76 | 4.84 | 2520474 |
| 1999-12-13 | 4.84 | 4.84 | 4.78 | 4.81 | 1579722 |
| 1999-12-14 | 4.81 | 4.82 | 4.63 | 4.75 | 1339734 |
| 1999-12-15 | 4.71 | 4.79 | 4.71 | 4.77 | 2101092 |
| 1999-12-16 | 4.79 | 4.89 | 4.79 | 4.86 | 13221534 |
| 1999-12-17 | 4.86 | 5.05 | 4.84 | 4.96 | 1570122 |
| 1999-12-20 | 5.17 | 5.26 | 4.56 | 4.84 | 14194686 |
| 1999-12-21 | 4.77 | 4.80 | 4.60 | 4.63 | 5639118 |
| 1999-12-22 | 4.61 | 4.61 | 4.25 | 4.28 | 6752658 |
| 1999-12-23 | 4.32 | 4.60 | 4.28 | 4.44 | 17982900 |
| 1999-12-27 | 4.45 | 4.52 | 4.45 | 4.45 | 1306134 |
| 1999-12-28 | 4.42 | 4.49 | 4.31 | 4.32 | 1541922 |
| 1999-12-29 | 4.33 | 4.51 | 4.31 | 4.46 | 2361480 |
| 1999-12-30 | 4.47 | 4.50 | 4.39 | 4.48 | 1396128 |
| 1999-12-31 | 4.48 | 4.51 | 4.39 | 4.42 | 401376 |
| 2000-01-03 | 4.46 | 4.46 | 4.25 | 4.30 | 1091346 |
| 2000-01-04 | 4.29 | 4.29 | 4.14 | 4.17 | 3175038 |
| 2000-01-05 | 4.21 | 4.27 | 4.19 | 4.21 | 3396426 |
| 2000-01-06 | 4.21 | 4.44 | 4.19 | 4.43 | 3552420 |
| 2000-01-07 | 4.47 | 4.47 | 4.20 | 4.33 | 4091196 |
| 2000-01-10 | 4.33 | 4.36 | 4.30 | 4.31 | 3091044 |
| 2000-01-11 | 4.27 | 4.34 | 4.19 | 4.19 | 2127492 |
| 2000-01-12 | 4.19 | 4.24 | 4.13 | 4.17 | 7019046 |
| 2000-01-13 | 4.21 | 4.54 | 4.21 | 4.50 | 4739160 |
| 2000-01-14 | 4.79 | 4.79 | 4.57 | 4.58 | 2637468 |
| 2000-01-18 | 4.57 | 4.63 | 4.50 | 4.50 | 1459128 |
| 2000-01-19 | 4.50 | 4.52 | 4.25 | 4.28 | 2578668 |
| 2000-01-20 | 4.28 | 4.30 | 4.26 | 4.26 | 4548972 |
| 2000-01-21 | 4.28 | 4.28 | 4.08 | 4.17 | 1693716 |
| 2000-01-24 | 4.17 | 4.19 | 3.96 | 3.99 | 2839656 |
| 2000-01-25 | 4.00 | 4.22 | 3.97 | 4.06 | 5591718 |
| 2000-01-26 | 4.00 | 4.13 | 3.83 | 4.06 | 3952602 |
| 2000-01-27 | 4.18 | 4.31 | 3.96 | 4.06 | 2560668 |
| 2000-01-28 | 3.98 | 4.09 | 3.94 | 4.07 | 4342578 |
| 2000-01-31 | 4.07 | 4.18 | 4.04 | 4.15 | 883152 |
| 2000-02-01 | 4.15 | 4.28 | 4.15 | 4.25 | 3229038 |
| 2000-02-02 | 4.25 | 4.29 | 4.11 | 4.16 | 4174590 |
| 2000-02-03 | 4.16 | 4.16 | 4.02 | 4.05 | 2208486 |
| 2000-02-04 | 4.07 | 4.07 | 3.96 | 4.01 | 3655014 |
| 2000-02-07 | 4.02 | 4.08 | 4.00 | 4.01 | 2292486 |
| 2000-02-08 | 4.04 | 4.19 | 4.04 | 4.14 | 2611668 |
| 2000-02-09 | 4.14 | 4.15 | 3.95 | 3.97 | 3750408 |
| 2000-02-10 | 4.01 | 4.18 | 3.98 | 4.17 | 2984250 |
| 2000-02-11 | 4.17 | 4.18 | 4.13 | 4.17 | 3352032 |
| 2000-02-14 | 4.15 | 4.25 | 4.14 | 4.15 | 1968498 |
| 2000-02-15 | 4.16 | 4.17 | 4.09 | 4.10 | 2851656 |
| 2000-02-16 | 4.10 | 4.17 | 4.09 | 4.16 | 3007050 |
| 2000-02-17 | 4.16 | 4.23 | 4.13 | 4.15 | 1568322 |
| 2000-02-18 | 4.16 | 4.18 | 4.01 | 4.04 | 1867704 |
| 2000-02-22 | 4.11 | 4.20 | 4.07 | 4.09 | 2362080 |
| 2000-02-23 | 4.08 | 4.08 | 3.92 | 3.93 | 2528874 |
| 2000-02-24 | 3.97 | 3.97 | 3.85 | 3.90 | 4319784 |
| 2000-02-25 | 4.00 | 4.00 | 3.88 | 3.93 | 3036444 |
| 2000-02-28 | 3.97 | 4.02 | 3.91 | 3.99 | 1111740 |
| 2000-02-29 | 3.99 | 4.00 | 3.92 | 3.93 | 2564868 |
| 2000-03-01 | 3.93 | 4.02 | 3.91 | 3.99 | 2251686 |
| 2000-03-02 | 3.95 | 4.00 | 3.95 | 3.98 | 2816856 |
| 2000-03-03 | 3.97 | 4.03 | 3.97 | 4.01 | 2094492 |
| 2000-03-06 | 3.95 | 4.03 | 3.95 | 4.01 | 2596668 |
| 2000-03-07 | 4.00 | 4.03 | 3.92 | 3.94 | 1661916 |
| 2000-03-08 | 3.93 | 4.00 | 3.93 | 3.97 | 2176092 |
| 2000-03-09 | 3.76 | 4.02 | 3.76 | 3.99 | 1574922 |
| 2000-03-10 | 4.04 | 4.15 | 4.01 | 4.02 | 1564722 |
| 2000-03-13 | 3.94 | 4.13 | 3.94 | 4.10 | 1220334 |
| 2000-03-14 | 4.10 | 4.15 | 3.96 | 3.97 | 1987098 |
| 2000-03-15 | 4.04 | 4.17 | 3.99 | 4.17 | 2950050 |
| 2000-03-16 | 4.24 | 4.54 | 4.24 | 4.51 | 5469924 |
| 2000-03-17 | 4.48 | 4.88 | 4.44 | 4.67 | 2347680 |
| 2000-03-20 | 4.65 | 4.65 | 4.49 | 4.54 | 2464074 |
| 2000-03-21 | 4.50 | 4.58 | 4.44 | 4.56 | 2590668 |
| 2000-03-22 | 4.56 | 4.59 | 4.35 | 4.36 | 5027148 |
| 2000-03-23 | 4.38 | 4.48 | 4.38 | 4.44 | 1760910 |
| 2000-03-24 | 4.44 | 4.51 | 4.44 | 4.49 | 5843706 |
| 2000-03-27 | 4.47 | 4.50 | 4.43 | 4.48 | 2710062 |
| 2000-03-28 | 4.46 | 4.48 | 4.35 | 4.38 | 2098092 |
| 2000-03-29 | 4.38 | 4.46 | 4.35 | 4.40 | 1937904 |
| 2000-03-30 | 4.40 | 4.43 | 4.36 | 4.40 | 4767960 |
| 2000-03-31 | 4.44 | 4.45 | 4.39 | 4.45 | 4631766 |
| 2000-04-03 | 4.48 | 4.79 | 4.48 | 4.73 | 5849706 |
| 2000-04-04 | 4.69 | 4.75 | 4.65 | 4.65 | 2530674 |
| 2000-04-05 | 4.69 | 4.74 | 4.61 | 4.73 | 2029098 |
| 2000-04-06 | 4.81 | 4.81 | 4.63 | 4.70 | 2042298 |
| 2000-04-07 | 4.66 | 4.70 | 4.51 | 4.51 | 1583316 |
| 2000-04-10 | 4.42 | 4.54 | 4.42 | 4.50 | 2759262 |
| 2000-04-11 | 4.54 | 4.71 | 4.52 | 4.71 | 2854056 |
| 2000-04-12 | 4.79 | 5.02 | 4.76 | 4.92 | 3292032 |
| 2000-04-13 | 4.96 | 5.08 | 4.95 | 4.95 | 2621868 |
| 2000-04-14 | 4.52 | 4.86 | 4.52 | 4.60 | 3835008 |
| 2000-04-17 | 4.60 | 4.82 | 4.50 | 4.50 | 2776062 |
| 2000-04-18 | 4.58 | 4.76 | 4.58 | 4.73 | 1151340 |
| 2000-04-19 | 4.71 | 4.81 | 4.57 | 4.60 | 1725510 |
| 2000-04-20 | 4.60 | 4.66 | 4.57 | 4.63 | 723564 |
| 2000-04-24 | 4.63 | 4.90 | 4.63 | 4.84 | 1102140 |
| 2000-04-25 | 4.91 | 5.08 | 4.88 | 5.08 | 2354280 |
| 2000-04-26 | 5.04 | 5.04 | 4.84 | 4.88 | 2113692 |
| 2000-04-27 | 4.85 | 4.88 | 4.83 | 4.83 | 1622316 |
| 2000-04-28 | 4.83 | 4.83 | 4.64 | 4.68 | 2480874 |
| 2000-05-01 | 4.70 | 4.77 | 4.68 | 4.70 | 1755510 |
| 2000-05-02 | 4.71 | 4.72 | 4.68 | 4.70 | 1967898 |
| 2000-05-03 | 4.67 | 4.70 | 4.64 | 4.69 | 2762862 |
| 2000-05-04 | 4.69 | 4.76 | 4.64 | 4.65 | 1722510 |
| 2000-05-05 | 4.72 | 4.79 | 4.70 | 4.79 | 782958 |
| 2000-05-08 | 4.75 | 4.82 | 4.75 | 4.82 | 1043946 |
| 2000-05-09 | 4.78 | 5.04 | 4.76 | 4.97 | 1584516 |
| 2000-05-10 | 4.91 | 4.98 | 4.71 | 4.77 | 1808310 |
| 2000-05-11 | 4.77 | 4.82 | 4.72 | 4.82 | 2632668 |
| 2000-05-12 | 4.83 | 4.83 | 4.67 | 4.74 | 1303134 |
| 2000-05-15 | 4.75 | 4.91 | 4.72 | 4.86 | 1268334 |
| 2000-05-16 | 4.88 | 4.96 | 4.85 | 4.93 | 4309584 |
| 2000-05-17 | 4.92 | 4.92 | 4.83 | 4.86 | 1066146 |
| 2000-05-18 | 4.85 | 4.92 | 4.82 | 4.83 | 855558 |
| 2000-05-19 | 4.79 | 4.82 | 4.65 | 4.72 | 1507122 |
| 2000-05-22 | 4.70 | 4.71 | 4.56 | 4.64 | 493776 |
| 2000-05-23 | 4.63 | 4.66 | 4.59 | 4.61 | 1486122 |
| 2000-05-24 | 4.58 | 4.65 | 4.58 | 4.64 | 2233086 |
| 2000-05-25 | 4.64 | 4.65 | 4.50 | 4.50 | 703764 |
| 2000-05-26 | 4.46 | 4.58 | 4.46 | 4.48 | 695364 |
| 2000-05-30 | 4.52 | 4.60 | 4.49 | 4.56 | 554970 |
| 2000-05-31 | 4.53 | 4.61 | 4.47 | 4.47 | 1234734 |
| 2000-06-01 | 4.48 | 4.57 | 4.48 | 4.57 | 722964 |
| 2000-06-02 | 4.64 | 4.70 | 4.61 | 4.68 | 1570722 |
| 2000-06-05 | 4.70 | 4.70 | 4.56 | 4.57 | 1755510 |
| 2000-06-06 | 4.52 | 4.57 | 4.49 | 4.49 | 900552 |
| 2000-06-07 | 4.50 | 4.54 | 4.46 | 4.51 | 766158 |
| 2000-06-08 | 4.48 | 4.54 | 4.48 | 4.53 | 872352 |
| 2000-06-09 | 4.53 | 4.67 | 4.53 | 4.66 | 1240734 |
| 2000-06-12 | 4.67 | 4.69 | 4.57 | 4.60 | 658164 |
| 2000-06-13 | 4.55 | 4.83 | 4.55 | 4.77 | 2515674 |
| 2000-06-14 | 4.77 | 4.79 | 4.64 | 4.67 | 1221534 |
| 2000-06-15 | 4.69 | 4.73 | 4.67 | 4.69 | 929952 |
| 2000-06-16 | 4.67 | 4.72 | 4.51 | 4.56 | 1264734 |
| 2000-06-19 | 4.60 | 4.60 | 4.51 | 4.60 | 995946 |
| 2000-06-20 | 4.64 | 4.67 | 4.60 | 4.67 | 599970 |
| 2000-06-21 | 4.64 | 4.71 | 4.57 | 4.69 | 754158 |
| 2000-06-22 | 4.71 | 4.74 | 4.60 | 4.64 | 612570 |
| 2000-06-23 | 4.63 | 4.66 | 4.58 | 4.64 | 715764 |
| 2000-06-26 | 4.67 | 4.78 | 4.64 | 4.77 | 1266534 |
| 2000-06-27 | 4.74 | 4.85 | 4.74 | 4.78 | 1123140 |
| 2000-06-28 | 4.80 | 4.94 | 4.79 | 4.93 | 1091346 |
| 2000-06-29 | 4.89 | 4.91 | 4.77 | 4.85 | 962952 |
| 2000-06-30 | 4.81 | 4.91 | 4.81 | 4.86 | 736164 |
| 2000-07-03 | 4.90 | 5.00 | 4.89 | 5.00 | 215388 |
| 2000-07-05 | 4.96 | 5.24 | 4.94 | 5.24 | 924552 |
| 2000-07-06 | 5.26 | 5.29 | 5.16 | 5.19 | 985146 |
| 2000-07-07 | 5.17 | 5.19 | 5.15 | 5.17 | 991746 |
| 2000-07-10 | 5.17 | 5.22 | 5.03 | 5.06 | 754758 |
| 2000-07-11 | 5.08 | 5.15 | 5.07 | 5.09 | 1127340 |
| 2000-07-12 | 5.09 | 5.17 | 5.06 | 5.08 | 383376 |
| 2000-07-13 | 5.07 | 5.07 | 4.98 | 5.01 | 266982 |
| 2000-07-14 | 5.03 | 5.31 | 4.96 | 5.13 | 3469026 |
| 2000-07-17 | 5.21 | 5.33 | 5.18 | 5.31 | 2129292 |
| 2000-07-18 | 5.27 | 5.50 | 5.26 | 5.39 | 1856304 |
| 2000-07-19 | 5.41 | 5.41 | 5.22 | 5.24 | 2384280 |
| 2000-07-20 | 5.28 | 5.28 | 4.99 | 5.01 | 695364 |
| 2000-07-21 | 5.03 | 5.06 | 4.79 | 4.81 | 2072892 |
| 2000-07-24 | 4.90 | 4.98 | 4.89 | 4.92 | 2299086 |
| 2000-07-25 | 5.00 | 5.00 | 4.84 | 4.88 | 1164540 |
| 2000-07-26 | 4.91 | 5.27 | 4.88 | 5.15 | 3008250 |
| 2000-07-27 | 5.19 | 5.36 | 5.17 | 5.33 | 4542972 |
| 2000-07-28 | 5.32 | 5.44 | 5.32 | 5.39 | 1073346 |
| 2000-07-31 | 5.38 | 5.39 | 5.16 | 5.30 | 1307934 |
| 2000-08-01 | 5.24 | 5.24 | 5.13 | 5.22 | 1270134 |
| 2000-08-02 | 5.21 | 5.29 | 5.13 | 5.29 | 1129740 |
| 2000-08-03 | 5.32 | 5.42 | 5.26 | 5.33 | 989346 |
| 2000-08-04 | 5.40 | 5.42 | 5.27 | 5.31 | 599370 |
| 2000-08-07 | 5.29 | 5.41 | 5.22 | 5.25 | 639564 |
| 2000-08-08 | 5.24 | 5.25 | 5.16 | 5.19 | 1492122 |
| 2000-08-09 | 5.21 | 5.23 | 5.13 | 5.17 | 1427928 |
| 2000-08-10 | 5.17 | 5.19 | 5.10 | 5.15 | 1080546 |
| 2000-08-11 | 5.17 | 5.25 | 5.17 | 5.25 | 1158540 |
| 2000-08-14 | 5.25 | 5.30 | 5.23 | 5.23 | 816558 |
| 2000-08-15 | 5.23 | 5.25 | 5.17 | 5.18 | 1300134 |
| 2000-08-16 | 5.18 | 5.20 | 5.06 | 5.07 | 806958 |
| 2000-08-17 | 5.07 | 5.07 | 4.95 | 5.00 | 902952 |
| 2000-08-18 | 4.96 | 4.98 | 4.92 | 4.97 | 2195886 |
| 2000-08-21 | 4.98 | 5.04 | 4.98 | 4.99 | 777558 |
| 2000-08-22 | 4.99 | 5.09 | 4.99 | 5.07 | 550770 |
| 2000-08-23 | 5.07 | 5.08 | 4.92 | 4.95 | 2698062 |
| 2000-08-24 | 4.91 | 5.02 | 4.84 | 5.01 | 1484922 |
| 2000-08-25 | 5.01 | 5.01 | 4.94 | 4.95 | 756558 |
| 2000-08-28 | 4.96 | 4.99 | 4.92 | 4.94 | 1376928 |
| 2000-08-29 | 4.95 | 4.98 | 4.76 | 4.79 | 2681862 |
| 2000-08-30 | 4.79 | 4.99 | 4.76 | 4.88 | 2518674 |
| 2000-08-31 | 4.92 | 4.94 | 4.89 | 4.91 | 374382 |
| 2000-09-01 | 4.92 | 4.92 | 4.89 | 4.91 | 176988 |
| 2000-09-05 | 4.91 | 4.95 | 4.91 | 4.92 | 705564 |
| 2000-09-06 | 4.92 | 4.94 | 4.90 | 4.92 | 580170 |
| 2000-09-07 | 4.92 | 4.93 | 4.82 | 4.90 | 576570 |
| 2000-09-08 | 4.91 | 4.97 | 4.91 | 4.96 | 438576 |
| 2000-09-11 | 5.00 | 5.00 | 4.90 | 4.95 | 697164 |
| 2000-09-12 | 4.97 | 5.05 | 4.96 | 5.00 | 652164 |
| 2000-09-13 | 5.03 | 5.04 | 4.95 | 5.00 | 457776 |
| 2000-09-14 | 4.94 | 4.96 | 4.91 | 4.95 | 508170 |
| 2000-09-15 | 4.99 | 4.99 | 4.89 | 4.89 | 978552 |
| 2000-09-18 | 4.89 | 4.90 | 4.85 | 4.88 | 368382 |
| 2000-09-19 | 4.89 | 4.90 | 4.85 | 4.90 | 523170 |
| 2000-09-20 | 4.96 | 5.02 | 4.92 | 5.01 | 1043946 |
| 2000-09-21 | 4.97 | 5.02 | 4.94 | 4.95 | 676164 |
| 2000-09-22 | 4.91 | 4.92 | 4.82 | 4.86 | 736764 |
| 2000-09-25 | 4.86 | 4.96 | 4.83 | 4.94 | 473976 |
| 2000-09-26 | 4.89 | 4.95 | 4.79 | 4.83 | 2588268 |
| 2000-09-27 | 4.81 | 4.83 | 4.75 | 4.75 | 1646916 |
| 2000-09-28 | 4.79 | 4.83 | 4.76 | 4.81 | 599970 |
| 2000-09-29 | 4.79 | 4.92 | 4.79 | 4.89 | 1096746 |
| 2000-10-02 | 4.84 | 4.85 | 4.79 | 4.81 | 1720110 |
| 2000-10-03 | 4.81 | 4.85 | 4.79 | 4.84 | 1441128 |
| 2000-10-04 | 4.89 | 5.05 | 4.89 | 5.05 | 1649316 |
| 2000-10-05 | 5.05 | 5.07 | 4.89 | 4.93 | 694764 |
| 2000-10-06 | 4.93 | 4.95 | 4.82 | 4.82 | 1019346 |
| 2000-10-09 | 4.84 | 4.95 | 4.84 | 4.94 | 412776 |
| 2000-10-10 | 4.94 | 5.02 | 4.93 | 5.00 | 2669262 |
| 2000-10-11 | 4.98 | 5.03 | 4.94 | 4.94 | 751158 |
| 2000-10-12 | 4.94 | 4.96 | 4.85 | 4.88 | 910752 |
| 2000-10-13 | 4.90 | 4.90 | 4.77 | 4.82 | 1818510 |
| 2000-10-16 | 4.82 | 4.85 | 4.74 | 4.76 | 997746 |
| 2000-10-17 | 4.76 | 4.76 | 4.66 | 4.66 | 674364 |
| 2000-10-18 | 4.65 | 4.67 | 4.57 | 4.61 | 737364 |
| 2000-10-19 | 4.63 | 4.69 | 4.59 | 4.63 | 871752 |
| 2000-10-20 | 4.64 | 4.65 | 4.52 | 4.54 | 1111140 |
| 2000-10-23 | 4.55 | 4.59 | 4.52 | 4.56 | 638964 |
| 2000-10-24 | 4.57 | 4.71 | 4.48 | 4.68 | 2644668 |
| 2000-10-25 | 4.71 | 4.88 | 4.67 | 4.83 | 2515074 |
| 2000-10-26 | 4.83 | 4.93 | 4.77 | 4.91 | 2057298 |
| 2000-10-27 | 4.95 | 4.95 | 4.90 | 4.91 | 568170 |
| 2000-10-30 | 4.86 | 5.17 | 4.85 | 5.17 | 1313934 |
| 2000-10-31 | 5.13 | 5.38 | 5.13 | 5.25 | 1904904 |
| 2000-11-01 | 5.25 | 5.26 | 5.19 | 5.21 | 1162140 |
| 2000-11-02 | 5.21 | 5.22 | 5.17 | 5.22 | 1917504 |
| 2000-11-03 | 5.21 | 5.24 | 5.19 | 5.19 | 608370 |
| 2000-11-06 | 5.20 | 5.31 | 5.20 | 5.31 | 1476522 |
| 2000-11-07 | 5.31 | 5.38 | 5.28 | 5.30 | 1747710 |
| 2000-11-08 | 5.32 | 5.35 | 5.28 | 5.31 | 1305534 |
| 2000-11-09 | 5.32 | 5.35 | 5.31 | 5.32 | 647364 |
| 2000-11-10 | 5.30 | 5.33 | 5.26 | 5.26 | 1074546 |
| 2000-11-13 | 5.22 | 5.29 | 5.15 | 5.29 | 674364 |
| 2000-11-14 | 5.27 | 5.35 | 5.27 | 5.33 | 817158 |
| 2000-11-15 | 5.30 | 5.32 | 5.29 | 5.31 | 1322934 |
| 2000-11-16 | 5.31 | 5.31 | 5.20 | 5.21 | 621564 |
| 2000-11-17 | 5.19 | 5.21 | 5.14 | 5.16 | 929952 |
| 2000-11-20 | 5.06 | 5.07 | 4.94 | 5.03 | 834558 |
| 2000-11-21 | 5.04 | 5.09 | 5.03 | 5.03 | 1492122 |
| 2000-11-22 | 5.02 | 5.02 | 4.92 | 4.92 | 469776 |
| 2000-11-24 | 5.02 | 5.17 | 5.02 | 5.15 | 713964 |
| 2000-11-27 | 5.15 | 5.16 | 5.09 | 5.14 | 370782 |
| 2000-11-28 | 5.15 | 5.17 | 5.10 | 5.11 | 565170 |
| 2000-11-29 | 5.16 | 5.28 | 5.15 | 5.20 | 726564 |
| 2000-11-30 | 5.23 | 5.24 | 5.20 | 5.24 | 1133940 |
| 2000-12-01 | 5.24 | 5.33 | 5.21 | 5.21 | 902952 |
| 2000-12-04 | 5.25 | 5.28 | 5.22 | 5.27 | 650364 |
| 2000-12-05 | 5.29 | 5.33 | 5.27 | 5.27 | 1221534 |
| 2000-12-06 | 5.26 | 5.28 | 5.05 | 5.07 | 1933704 |
| 2000-12-07 | 5.05 | 5.17 | 5.05 | 5.11 | 991146 |
| 2000-12-08 | 5.13 | 5.27 | 5.13 | 5.27 | 586770 |
| 2000-12-11 | 5.25 | 5.26 | 5.21 | 5.24 | 746358 |
| 2000-12-12 | 5.22 | 5.25 | 5.19 | 5.23 | 1159140 |
| 2000-12-13 | 5.24 | 5.27 | 5.11 | 5.11 | 1339734 |
| 2000-12-14 | 5.09 | 5.10 | 4.88 | 4.89 | 1355928 |
| 2000-12-15 | 4.84 | 4.89 | 4.76 | 4.78 | 1445328 |
| 2000-12-18 | 4.82 | 4.98 | 4.79 | 4.81 | 1882104 |
| 2000-12-19 | 4.81 | 4.86 | 4.78 | 4.82 | 1625916 |
| 2000-12-20 | 4.82 | 4.82 | 4.59 | 4.71 | 1204140 |
| 2000-12-21 | 4.71 | 4.73 | 4.60 | 4.63 | 2375280 |
| 2000-12-22 | 4.67 | 4.70 | 4.58 | 4.66 | 1764510 |
| 2000-12-26 | 4.68 | 4.71 | 4.54 | 4.65 | 3999996 |
| 2000-12-27 | 4.65 | 4.75 | 4.65 | 4.75 | 3808008 |
| 2000-12-28 | 4.70 | 4.81 | 4.68 | 4.81 | 928152 |
| 2000-12-29 | 4.80 | 4.99 | 4.80 | 4.95 | 1039146 |
| 2001-01-02 | 4.94 | 5.03 | 4.82 | 4.84 | 2502474 |
| 2001-01-03 | 4.80 | 5.01 | 4.79 | 4.94 | 1462122 |
| 2001-01-04 | 4.95 | 5.19 | 4.95 | 5.16 | 1511922 |
| 2001-01-05 | 5.11 | 5.38 | 5.11 | 5.38 | 7051446 |
| 2001-01-08 | 5.40 | 5.56 | 5.38 | 5.48 | 6014700 |
| 2001-01-09 | 5.54 | 5.56 | 5.36 | 5.38 | 2993250 |
| 2001-01-10 | 5.38 | 5.38 | 5.30 | 5.32 | 2160492 |
| 2001-01-11 | 5.33 | 5.52 | 5.33 | 5.51 | 1552122 |
| 2001-01-12 | 5.29 | 5.42 | 5.29 | 5.32 | 4094196 |
| 2001-01-16 | 5.31 | 5.38 | 5.28 | 5.34 | 2749062 |
| 2001-01-17 | 5.35 | 5.44 | 5.32 | 5.40 | 5016948 |
| 2001-01-18 | 5.42 | 5.45 | 5.32 | 5.38 | 2588868 |
| 2001-01-19 | 5.38 | 5.42 | 5.26 | 5.30 | 2245086 |
| 2001-01-22 | 5.28 | 5.44 | 5.25 | 5.36 | 1875504 |
| 2001-01-23 | 5.38 | 5.50 | 5.38 | 5.44 | 3370032 |
| 2001-01-24 | 5.44 | 5.52 | 5.42 | 5.52 | 4559172 |
| 2001-01-25 | 5.56 | 5.65 | 5.48 | 5.49 | 1947498 |
| 2001-01-26 | 5.53 | 5.54 | 5.48 | 5.54 | 1024746 |
| 2001-01-29 | 5.50 | 5.71 | 5.48 | 5.63 | 1596516 |
| 2001-01-30 | 5.63 | 6.03 | 5.60 | 5.99 | 5255736 |
| 2001-01-31 | 5.95 | 6.24 | 5.90 | 6.16 | 5680512 |
| 2001-02-01 | 6.18 | 6.30 | 6.17 | 6.23 | 2566668 |
| 2001-02-02 | 6.19 | 6.27 | 6.19 | 6.19 | 2102292 |
| 2001-02-05 | 6.20 | 6.26 | 6.17 | 6.19 | 2595468 |
| 2001-02-06 | 6.19 | 6.19 | 6.12 | 6.13 | 2704662 |
| 2001-02-07 | 6.16 | 6.18 | 6.07 | 6.17 | 1450128 |
| 2001-02-08 | 6.19 | 6.30 | 6.18 | 6.23 | 1532322 |
| 2001-02-09 | 6.27 | 6.27 | 6.20 | 6.21 | 1801110 |
| 2001-02-12 | 6.17 | 6.20 | 6.13 | 6.16 | 3417426 |
| 2001-02-13 | 6.17 | 6.18 | 6.07 | 6.13 | 5458524 |
| 2001-02-14 | 6.13 | 6.14 | 6.08 | 6.09 | 1499322 |
| 2001-02-15 | 6.05 | 6.10 | 6.00 | 6.00 | 8365380 |
| 2001-02-16 | 6.04 | 6.19 | 6.02 | 6.17 | 1728510 |
| 2001-02-20 | 6.15 | 6.45 | 6.15 | 6.34 | 2888856 |
| 2001-02-21 | 6.32 | 6.33 | 6.20 | 6.20 | 3110244 |
| 2001-02-22 | 6.21 | 6.21 | 6.10 | 6.10 | 2306280 |
| 2001-02-23 | 6.06 | 6.10 | 6.03 | 6.07 | 1190340 |
| 2001-02-26 | 6.08 | 6.33 | 6.08 | 6.31 | 1443528 |
| 2001-02-27 | 6.27 | 6.31 | 6.17 | 6.18 | 859158 |
| 2001-02-28 | 6.17 | 6.33 | 6.15 | 6.27 | 1097946 |
| 2001-03-01 | 6.28 | 6.29 | 6.13 | 6.17 | 1525722 |
| 2001-03-02 | 6.15 | 6.15 | 6.03 | 6.05 | 2708862 |
| 2001-03-05 | 6.05 | 6.08 | 6.03 | 6.04 | 2426274 |
| 2001-03-06 | 6.19 | 6.19 | 6.07 | 6.10 | 1265934 |
| 2001-03-07 | 6.13 | 6.16 | 6.03 | 6.08 | 824958 |
| 2001-03-08 | 6.10 | 6.16 | 6.08 | 6.14 | 677364 |
| 2001-03-09 | 6.14 | 6.14 | 6.03 | 6.12 | 926352 |
| 2001-03-12 | 6.12 | 6.12 | 6.04 | 6.05 | 700164 |
| 2001-03-13 | 6.05 | 6.08 | 5.98 | 6.07 | 2798256 |
| 2001-03-14 | 6.03 | 6.03 | 5.87 | 5.91 | 1668516 |
| 2001-03-15 | 5.87 | 5.87 | 5.71 | 5.80 | 2716662 |
| 2001-03-16 | 5.84 | 5.84 | 5.68 | 5.77 | 3133644 |
| 2001-03-19 | 5.75 | 6.04 | 5.75 | 5.98 | 1480122 |
| 2001-03-20 | 6.08 | 6.14 | 6.03 | 6.08 | 3778608 |
| 2001-03-21 | 6.09 | 6.14 | 6.05 | 6.09 | 2025498 |
| 2001-03-22 | 6.13 | 6.13 | 5.80 | 5.93 | 3945402 |
| 2001-03-23 | 5.90 | 6.10 | 5.90 | 6.07 | 1859304 |
| 2001-03-26 | 6.11 | 6.34 | 6.11 | 6.25 | 3012450 |
| 2001-03-27 | 6.25 | 6.53 | 6.23 | 6.51 | 3658014 |
| 2001-03-28 | 6.57 | 6.57 | 6.25 | 6.25 | 4034796 |
| 2001-03-29 | 6.27 | 6.31 | 6.11 | 6.14 | 3031044 |
| 2001-03-30 | 6.14 | 6.34 | 6.05 | 6.28 | 2348280 |
| 2001-04-02 | 6.28 | 6.31 | 6.12 | 6.13 | 1913304 |
| 2001-04-03 | 6.13 | 6.18 | 6.06 | 6.14 | 1511922 |
| 2001-04-04 | 6.07 | 6.18 | 6.00 | 6.05 | 2647068 |
| 2001-04-05 | 6.04 | 6.10 | 6.03 | 6.08 | 1525122 |
| 2001-04-06 | 6.08 | 6.10 | 5.99 | 6.06 | 1019346 |
| 2001-04-09 | 5.98 | 6.23 | 5.97 | 6.09 | 2629068 |
| 2001-04-10 | 6.08 | 6.27 | 6.08 | 6.23 | 3685014 |
| 2001-04-11 | 6.25 | 6.27 | 6.21 | 6.21 | 1544322 |
| 2001-04-12 | 6.22 | 6.34 | 6.22 | 6.29 | 2290686 |
| 2001-04-16 | 6.29 | 6.29 | 6.23 | 6.27 | 1204140 |
| 2001-04-17 | 6.25 | 6.37 | 6.25 | 6.30 | 2918850 |
| 2001-04-18 | 6.31 | 6.50 | 6.28 | 6.47 | 1462122 |
| 2001-04-19 | 6.47 | 6.56 | 6.47 | 6.56 | 1661316 |
| 2001-04-20 | 6.52 | 6.55 | 6.43 | 6.44 | 743958 |
| 2001-04-23 | 6.33 | 6.34 | 6.11 | 6.20 | 3169038 |
| 2001-04-24 | 6.29 | 6.43 | 6.25 | 6.40 | 3088044 |
| 2001-04-25 | 6.40 | 6.55 | 6.40 | 6.45 | 2302080 |
| 2001-04-26 | 6.47 | 6.77 | 6.47 | 6.77 | 2060892 |
| 2001-04-27 | 6.76 | 6.76 | 6.68 | 6.73 | 1022346 |
| 2001-04-30 | 6.77 | 6.77 | 6.57 | 6.60 | 1786110 |
| 2001-05-01 | 6.59 | 6.60 | 6.42 | 6.47 | 1835304 |
| 2001-05-02 | 6.47 | 6.48 | 6.42 | 6.48 | 1603116 |
| 2001-05-03 | 6.47 | 6.47 | 6.38 | 6.43 | 727164 |
| 2001-05-04 | 6.46 | 6.48 | 6.39 | 6.43 | 1377528 |
| 2001-05-07 | 6.43 | 6.57 | 6.42 | 6.50 | 2036298 |
| 2001-05-08 | 6.49 | 6.58 | 6.45 | 6.51 | 2731062 |
| 2001-05-09 | 6.47 | 6.52 | 6.45 | 6.47 | 1403928 |
| 2001-05-10 | 6.50 | 6.65 | 6.47 | 6.59 | 2554068 |
| 2001-05-11 | 6.64 | 6.75 | 6.59 | 6.65 | 2417280 |
| 2001-05-14 | 6.65 | 6.65 | 6.39 | 6.50 | 1802910 |
| 2001-05-15 | 6.50 | 6.50 | 6.46 | 6.49 | 1070946 |
| 2001-05-16 | 6.50 | 6.81 | 6.47 | 6.77 | 3570420 |
| 2001-05-17 | 6.80 | 6.99 | 6.80 | 6.88 | 2955450 |
| 2001-05-18 | 6.88 | 6.95 | 6.85 | 6.86 | 1011546 |
| 2001-05-21 | 6.86 | 6.86 | 6.73 | 6.73 | 708564 |
| 2001-05-22 | 6.78 | 6.82 | 6.65 | 6.75 | 1551522 |
| 2001-05-23 | 6.75 | 6.75 | 6.59 | 6.69 | 1868904 |
| 2001-05-24 | 6.69 | 6.72 | 6.65 | 6.68 | 2270286 |
| 2001-05-25 | 6.68 | 6.73 | 6.67 | 6.67 | 1706310 |
| 2001-05-29 | 6.71 | 6.80 | 6.71 | 6.73 | 881952 |
| 2001-05-30 | 6.72 | 6.72 | 6.55 | 6.59 | 866352 |
| 2001-05-31 | 6.59 | 6.74 | 6.58 | 6.69 | 1688916 |
| 2001-06-01 | 6.79 | 6.79 | 6.71 | 6.74 | 715164 |
| 2001-06-04 | 6.74 | 7.07 | 6.74 | 7.03 | 3284832 |
| 2001-06-05 | 7.03 | 7.08 | 6.98 | 6.99 | 1543122 |
| 2001-06-06 | 7.00 | 7.01 | 6.95 | 6.98 | 2617668 |
| 2001-06-07 | 6.98 | 7.15 | 6.98 | 7.12 | 1425528 |
| 2001-06-08 | 7.07 | 7.07 | 6.99 | 6.99 | 1634316 |
| 2001-06-11 | 7.02 | 7.03 | 6.94 | 6.95 | 1607916 |
| 2001-06-12 | 6.93 | 7.00 | 6.91 | 7.00 | 1343928 |
| 2001-06-13 | 7.00 | 7.00 | 6.88 | 6.88 | 836358 |
| 2001-06-14 | 6.88 | 6.88 | 6.73 | 6.73 | 775158 |
| 2001-06-15 | 6.73 | 6.73 | 6.62 | 6.66 | 948552 |
| 2001-06-18 | 6.65 | 6.67 | 6.51 | 6.51 | 1802310 |
| 2001-06-19 | 6.50 | 6.56 | 6.43 | 6.46 | 1771710 |
| 2001-06-20 | 6.45 | 6.55 | 6.43 | 6.44 | 1860504 |
| 2001-06-21 | 6.46 | 6.48 | 6.44 | 6.46 | 1394328 |
| 2001-06-22 | 6.47 | 6.56 | 6.44 | 6.53 | 1616316 |
| 2001-06-25 | 6.56 | 6.60 | 6.47 | 6.47 | 1178940 |
| 2001-06-26 | 6.48 | 6.48 | 6.36 | 6.44 | 1768110 |
| 2001-06-27 | 6.45 | 6.58 | 6.41 | 6.45 | 1375128 |
| 2001-06-28 | 6.48 | 6.53 | 6.44 | 6.52 | 2224086 |
| 2001-06-29 | 6.57 | 6.80 | 6.57 | 6.75 | 2518074 |
| 2001-07-02 | 6.78 | 6.78 | 6.66 | 6.71 | 1016346 |
| 2001-07-03 | 6.73 | 6.78 | 6.70 | 6.70 | 1257534 |
| 2001-07-05 | 6.74 | 6.92 | 6.74 | 6.83 | 1453128 |
| 2001-07-06 | 6.83 | 6.93 | 6.83 | 6.89 | 2704662 |
| 2001-07-09 | 6.88 | 7.00 | 6.88 | 6.94 | 1367328 |
| 2001-07-10 | 6.98 | 7.15 | 6.98 | 7.09 | 4481772 |
| 2001-07-11 | 7.10 | 7.25 | 7.07 | 7.25 | 3002850 |
| 2001-07-12 | 7.31 | 7.40 | 7.29 | 7.36 | 4397178 |
| 2001-07-13 | 7.33 | 7.38 | 7.00 | 7.23 | 3617220 |
| 2001-07-16 | 7.23 | 7.23 | 7.15 | 7.21 | 2215686 |
| 2001-07-17 | 7.21 | 7.40 | 7.19 | 7.39 | 2608668 |
| 2001-07-18 | 7.44 | 7.45 | 7.30 | 7.31 | 1493322 |
| 2001-07-19 | 7.29 | 7.31 | 7.23 | 7.24 | 584370 |
| 2001-07-20 | 7.24 | 7.25 | 7.12 | 7.19 | 1765110 |
| 2001-07-23 | 7.21 | 7.37 | 7.21 | 7.31 | 1148940 |
| 2001-07-24 | 7.33 | 7.33 | 6.97 | 7.03 | 2347680 |
| 2001-07-25 | 7.03 | 7.23 | 7.03 | 7.19 | 1134540 |
| 2001-07-26 | 7.18 | 7.43 | 7.13 | 7.40 | 3928002 |
| 2001-07-27 | 7.44 | 7.48 | 7.29 | 7.44 | 1346928 |
| 2001-07-30 | 7.43 | 7.52 | 7.42 | 7.46 | 1270134 |
| 2001-07-31 | 7.45 | 7.65 | 7.41 | 7.60 | 2002698 |
| 2001-08-01 | 7.60 | 7.73 | 7.60 | 7.70 | 2359080 |
| 2001-08-02 | 7.73 | 7.74 | 7.49 | 7.69 | 1931904 |
| 2001-08-03 | 7.68 | 7.74 | 7.53 | 7.61 | 2240886 |
| 2001-08-06 | 7.59 | 7.67 | 7.47 | 7.47 | 1328934 |
| 2001-08-07 | 7.47 | 7.71 | 7.43 | 7.69 | 1586316 |
| 2001-08-08 | 7.69 | 7.69 | 7.58 | 7.62 | 2065692 |
| 2001-08-09 | 7.60 | 7.66 | 7.48 | 7.58 | 1561722 |
| 2001-08-10 | 7.57 | 7.58 | 7.46 | 7.51 | 1498722 |
| 2001-08-13 | 7.47 | 7.48 | 7.39 | 7.41 | 1193940 |
| 2001-08-14 | 7.43 | 7.54 | 7.38 | 7.45 | 1079946 |
| 2001-08-15 | 7.45 | 7.46 | 7.28 | 7.35 | 1115940 |
| 2001-08-16 | 7.34 | 7.35 | 7.27 | 7.35 | 1058346 |
| 2001-08-17 | 7.35 | 7.35 | 7.25 | 7.26 | 1050546 |
| 2001-08-20 | 7.26 | 7.28 | 7.23 | 7.26 | 1475922 |
| 2001-08-21 | 7.24 | 7.37 | 7.23 | 7.29 | 1792710 |
| 2001-08-22 | 7.32 | 7.34 | 7.28 | 7.33 | 1246734 |
| 2001-08-23 | 7.35 | 7.38 | 7.25 | 7.25 | 1636116 |
| 2001-08-24 | 7.28 | 7.48 | 7.28 | 7.39 | 2976450 |
| 2001-08-27 | 7.39 | 7.40 | 7.27 | 7.30 | 1643916 |
| 2001-08-28 | 7.34 | 7.41 | 7.31 | 7.33 | 1072746 |
| 2001-08-29 | 7.35 | 7.40 | 7.31 | 7.33 | 1686516 |
| 2001-08-30 | 7.35 | 7.35 | 7.21 | 7.26 | 1955898 |
| 2001-08-31 | 7.25 | 7.30 | 7.24 | 7.25 | 2982450 |
| 2001-09-04 | 7.25 | 7.31 | 7.23 | 7.24 | 3958602 |
| 2001-09-05 | 7.24 | 7.25 | 7.08 | 7.16 | 4418178 |
| 2001-09-06 | 7.20 | 7.23 | 7.16 | 7.23 | 3854808 |
| 2001-09-07 | 7.23 | 7.23 | 7.09 | 7.12 | 3530820 |
| 2001-09-10 | 7.10 | 7.11 | 7.02 | 7.06 | 2454474 |
| 2001-09-17 | 6.90 | 6.90 | 6.54 | 6.57 | 1631316 |
| 2001-09-18 | 6.53 | 6.53 | 6.22 | 6.24 | 2054298 |
| 2001-09-19 | 6.27 | 6.27 | 5.96 | 5.99 | 4108590 |
| 2001-09-20 | 5.92 | 6.04 | 5.83 | 5.83 | 6708264 |
| 2001-09-21 | 5.63 | 6.09 | 5.50 | 5.91 | 4391178 |
| 2001-09-24 | 5.94 | 6.13 | 5.91 | 6.05 | 2928450 |
| 2001-09-25 | 6.05 | 6.11 | 5.86 | 5.86 | 2827656 |
| 2001-09-26 | 5.97 | 6.02 | 5.76 | 5.80 | 3016650 |
| 2001-09-27 | 5.84 | 6.06 | 5.79 | 6.05 | 1811910 |
| 2001-09-28 | 6.07 | 6.35 | 6.04 | 6.34 | 1531722 |
| 2001-10-01 | 6.30 | 6.30 | 5.96 | 6.05 | 2945850 |
| 2001-10-02 | 6.03 | 6.26 | 5.99 | 6.24 | 1756710 |
| 2001-10-03 | 6.16 | 6.34 | 6.09 | 6.28 | 1557522 |
| 2001-10-04 | 6.28 | 6.43 | 6.28 | 6.33 | 1847904 |
| 2001-10-05 | 6.33 | 6.43 | 6.30 | 6.42 | 1510122 |
| 2001-10-08 | 6.42 | 6.51 | 6.41 | 6.48 | 396576 |
| 2001-10-09 | 6.51 | 6.52 | 6.41 | 6.47 | 1944498 |
| 2001-10-10 | 6.47 | 6.63 | 6.46 | 6.59 | 1637916 |
| 2001-10-11 | 6.58 | 6.61 | 6.54 | 6.60 | 2646468 |
| 2001-10-12 | 6.60 | 6.60 | 6.42 | 6.50 | 1287534 |
| 2001-10-15 | 6.50 | 6.69 | 6.50 | 6.67 | 826758 |
| 2001-10-16 | 6.67 | 6.83 | 6.63 | 6.79 | 1388328 |
| 2001-10-17 | 6.79 | 6.79 | 6.42 | 6.43 | 1427328 |
| 2001-10-18 | 6.44 | 6.44 | 6.31 | 6.34 | 1399728 |
| 2001-10-19 | 6.34 | 6.35 | 6.15 | 6.24 | 1555722 |
| 2001-10-22 | 6.25 | 6.33 | 6.19 | 6.33 | 1928904 |
| 2001-10-23 | 6.35 | 6.60 | 6.31 | 6.58 | 2936250 |
| 2001-10-24 | 6.58 | 6.70 | 6.33 | 6.38 | 4169190 |
| 2001-10-25 | 6.41 | 6.61 | 6.32 | 6.58 | 2296086 |
| 2001-10-26 | 6.55 | 6.69 | 6.52 | 6.64 | 855558 |
| 2001-10-29 | 6.65 | 6.68 | 6.55 | 6.61 | 1785510 |
| 2001-10-30 | 6.61 | 6.68 | 6.54 | 6.65 | 1402728 |
| 2001-10-31 | 6.64 | 6.71 | 6.57 | 6.60 | 905952 |
| 2001-11-01 | 6.61 | 6.80 | 6.61 | 6.75 | 1630116 |
| 2001-11-02 | 6.78 | 7.05 | 6.78 | 7.05 | 3354432 |
| 2001-11-05 | 7.08 | 7.18 | 6.98 | 7.07 | 1429728 |
| 2001-11-06 | 7.08 | 7.17 | 7.06 | 7.12 | 879552 |
| 2001-11-07 | 7.12 | 7.22 | 7.10 | 7.20 | 1230534 |
| 2001-11-08 | 7.20 | 7.22 | 7.07 | 7.14 | 1459728 |
| 2001-11-09 | 7.14 | 7.14 | 6.98 | 7.00 | 1718310 |
| 2001-11-12 | 7.03 | 7.12 | 6.94 | 7.07 | 1318734 |
| 2001-11-13 | 7.14 | 7.30 | 7.14 | 7.27 | 1757910 |
| 2001-11-14 | 7.27 | 7.33 | 7.08 | 7.20 | 1965498 |
| 2001-11-15 | 7.20 | 7.38 | 7.15 | 7.38 | 1828104 |
| 2001-11-16 | 7.37 | 7.47 | 7.33 | 7.44 | 1711710 |
| 2001-11-19 | 7.33 | 7.52 | 7.33 | 7.48 | 1234134 |
| 2001-11-20 | 7.53 | 7.53 | 7.42 | 7.45 | 1238334 |
| 2001-11-21 | 7.45 | 7.48 | 7.32 | 7.36 | 894552 |
| 2001-11-23 | 7.32 | 7.46 | 7.32 | 7.40 | 503370 |
| 2001-11-26 | 7.42 | 7.45 | 7.30 | 7.33 | 2878056 |
| 2001-11-27 | 7.33 | 7.35 | 7.25 | 7.30 | 2439474 |
| 2001-11-28 | 7.33 | 7.40 | 7.29 | 7.32 | 1332534 |
| 2001-11-29 | 7.31 | 7.38 | 7.27 | 7.36 | 1421928 |
| 2001-11-30 | 7.37 | 7.51 | 7.35 | 7.43 | 2581668 |
| 2001-12-03 | 7.42 | 7.42 | 7.27 | 7.29 | 2032698 |
| 2001-12-04 | 7.30 | 7.38 | 7.20 | 7.30 | 2319480 |
| 2001-12-05 | 7.27 | 7.42 | 7.19 | 7.40 | 2317680 |
| 2001-12-06 | 7.46 | 7.62 | 7.43 | 7.62 | 1715910 |
| 2001-12-07 | 7.58 | 7.76 | 7.56 | 7.63 | 4302384 |
| 2001-12-10 | 7.63 | 7.70 | 7.55 | 7.57 | 1040946 |
| 2001-12-11 | 7.60 | 7.62 | 7.52 | 7.53 | 1398528 |
| 2001-12-12 | 7.57 | 7.58 | 7.48 | 7.56 | 1922304 |
| 2001-12-13 | 7.55 | 7.67 | 7.54 | 7.56 | 2278686 |
| 2001-12-14 | 7.57 | 7.69 | 7.56 | 7.61 | 2034498 |
| 2001-12-17 | 7.58 | 7.71 | 7.57 | 7.68 | 1409328 |
| 2001-12-18 | 7.68 | 7.74 | 7.68 | 7.73 | 2086692 |
| 2001-12-19 | 7.77 | 7.88 | 7.69 | 7.78 | 1999698 |
| 2001-12-20 | 7.83 | 7.89 | 7.78 | 7.82 | 1804710 |
| 2001-12-21 | 7.82 | 7.90 | 7.82 | 7.89 | 3364632 |
| 2001-12-24 | 7.88 | 7.99 | 7.85 | 7.93 | 1063746 |
| 2001-12-26 | 7.92 | 8.08 | 7.92 | 8.05 | 637164 |
| 2001-12-27 | 8.05 | 8.10 | 7.96 | 8.04 | 1684116 |
| 2001-12-28 | 8.04 | 8.23 | 8.04 | 8.20 | 2908650 |
| 2001-12-31 | 8.22 | 8.25 | 8.03 | 8.05 | 1756110 |
| 2002-01-02 | 8.03 | 8.16 | 7.98 | 7.99 | 3415626 |
| 2002-01-03 | 8.02 | 8.03 | 7.90 | 7.95 | 5054148 |
| 2002-01-04 | 7.92 | 7.94 | 7.89 | 7.93 | 6324882 |
| 2002-01-07 | 7.95 | 7.95 | 7.89 | 7.93 | 1380528 |
| 2002-01-08 | 7.93 | 7.93 | 7.77 | 7.81 | 1541922 |
| 2002-01-09 | 7.68 | 7.77 | 7.61 | 7.64 | 2991450 |
| 2002-01-10 | 7.61 | 7.61 | 7.45 | 7.55 | 2517474 |
| 2002-01-11 | 7.55 | 7.60 | 7.36 | 7.40 | 1249134 |
| 2002-01-14 | 7.33 | 7.41 | 7.30 | 7.41 | 1461522 |
| 2002-01-15 | 7.47 | 7.52 | 7.42 | 7.47 | 2247486 |
| 2002-01-16 | 7.52 | 7.52 | 7.30 | 7.33 | 1659516 |
| 2002-01-17 | 7.37 | 7.51 | 7.37 | 7.50 | 2343480 |
| 2002-01-18 | 7.49 | 7.53 | 7.38 | 7.43 | 1552722 |
| 2002-01-22 | 7.43 | 7.62 | 7.43 | 7.57 | 1172340 |
| 2002-01-23 | 7.72 | 8.00 | 7.72 | 8.00 | 3271632 |
| 2002-01-24 | 7.96 | 8.08 | 7.86 | 7.88 | 2394480 |
| 2002-01-25 | 7.85 | 7.98 | 7.81 | 7.94 | 3048444 |
| 2002-01-28 | 7.97 | 8.03 | 7.93 | 8.03 | 1234734 |
| 2002-01-29 | 8.13 | 8.29 | 7.99 | 8.01 | 3109644 |
| 2002-01-30 | 8.03 | 8.08 | 7.95 | 8.06 | 2300880 |
| 2002-01-31 | 8.04 | 8.16 | 8.04 | 8.14 | 1949298 |
| 2002-02-01 | 8.13 | 8.13 | 7.98 | 8.08 | 1400928 |
| 2002-02-04 | 8.08 | 8.12 | 7.92 | 7.98 | 1236534 |
| 2002-02-05 | 7.99 | 8.08 | 7.97 | 8.04 | 1628316 |
| 2002-02-06 | 8.07 | 8.10 | 8.01 | 8.07 | 2104692 |
| 2002-02-07 | 8.03 | 8.12 | 7.99 | 8.06 | 1676916 |
| 2002-02-08 | 8.07 | 8.25 | 8.07 | 8.20 | 1830504 |
| 2002-02-11 | 8.24 | 8.46 | 8.24 | 8.43 | 4622166 |
| 2002-02-12 | 8.43 | 8.43 | 8.16 | 8.24 | 5615118 |
| 2002-02-13 | 8.24 | 8.25 | 8.12 | 8.16 | 2369880 |
| 2002-02-14 | 8.16 | 8.16 | 7.92 | 7.95 | 2750262 |
| 2002-02-15 | 7.99 | 7.99 | 7.83 | 7.93 | 2038098 |
| 2002-02-19 | 7.97 | 8.12 | 7.96 | 7.97 | 2189886 |
| 2002-02-20 | 7.99 | 8.04 | 7.92 | 8.02 | 1301934 |
| 2002-02-21 | 8.01 | 8.23 | 8.01 | 8.17 | 1327134 |
| 2002-02-22 | 8.17 | 8.19 | 8.13 | 8.15 | 2984850 |
| 2002-02-25 | 8.14 | 8.18 | 8.13 | 8.16 | 2667462 |
| 2002-02-26 | 8.17 | 8.25 | 8.13 | 8.17 | 2600268 |
| 2002-02-27 | 8.19 | 8.30 | 8.13 | 8.28 | 3011250 |
| 2002-02-28 | 8.32 | 8.47 | 8.32 | 8.36 | 3904602 |
| 2002-03-01 | 8.40 | 8.51 | 8.35 | 8.50 | 3256038 |
| 2002-03-04 | 8.58 | 8.96 | 8.58 | 8.80 | 6282282 |
| 2002-03-05 | 8.83 | 8.83 | 8.61 | 8.64 | 3787608 |
| 2002-03-06 | 8.62 | 8.76 | 8.62 | 8.73 | 3640014 |
| 2002-03-07 | 8.83 | 8.86 | 8.72 | 8.80 | 3435426 |
| 2002-03-08 | 8.80 | 8.80 | 8.42 | 8.51 | 2930850 |
| 2002-03-11 | 8.47 | 8.52 | 8.37 | 8.49 | 1885704 |
| 2002-03-12 | 8.43 | 8.44 | 8.24 | 8.31 | 2758062 |
| 2002-03-13 | 8.27 | 8.36 | 8.27 | 8.29 | 2018298 |
| 2002-03-14 | 8.33 | 8.35 | 8.27 | 8.33 | 2588868 |
| 2002-03-15 | 8.39 | 8.48 | 8.34 | 8.46 | 1889904 |
| 2002-03-18 | 8.50 | 8.56 | 8.30 | 8.44 | 1665516 |
| 2002-03-19 | 8.45 | 8.56 | 8.45 | 8.49 | 2383680 |
| 2002-03-20 | 8.50 | 8.54 | 8.39 | 8.52 | 1219740 |
| 2002-03-21 | 8.55 | 8.57 | 8.31 | 8.34 | 2039298 |
| 2002-03-22 | 8.29 | 8.35 | 8.19 | 8.34 | 1765710 |
| 2002-03-25 | 8.33 | 8.33 | 8.04 | 8.08 | 1993698 |
| 2002-03-26 | 8.06 | 8.17 | 8.06 | 8.14 | 964752 |
| 2002-03-27 | 8.15 | 8.41 | 8.15 | 8.33 | 1637916 |
| 2002-03-28 | 8.29 | 8.39 | 8.25 | 8.33 | 1398528 |
| 2002-04-01 | 8.25 | 8.25 | 8.09 | 8.11 | 1768710 |
| 2002-04-02 | 8.07 | 8.07 | 7.88 | 7.89 | 3283032 |
| 2002-04-03 | 7.89 | 7.96 | 7.83 | 7.90 | 3221238 |
| 2002-04-04 | 7.86 | 7.92 | 7.80 | 7.85 | 2440674 |
| 2002-04-05 | 7.89 | 7.95 | 7.88 | 7.90 | 1759110 |
| 2002-04-08 | 7.86 | 7.90 | 7.81 | 7.87 | 2425074 |
| 2002-04-09 | 7.88 | 7.93 | 7.85 | 7.86 | 2240286 |
| 2002-04-10 | 7.88 | 8.04 | 7.88 | 7.93 | 1947498 |
| 2002-04-11 | 7.95 | 8.07 | 7.84 | 7.84 | 2500674 |
| 2002-04-12 | 7.87 | 8.40 | 7.87 | 8.19 | 6553470 |
| 2002-04-15 | 8.21 | 8.21 | 7.93 | 8.02 | 2755662 |
| 2002-04-16 | 8.03 | 8.15 | 7.99 | 8.15 | 5178342 |
| 2002-04-17 | 8.16 | 8.48 | 8.15 | 8.40 | 8142192 |
| 2002-04-18 | 8.50 | 8.50 | 8.25 | 8.30 | 3004650 |
| 2002-04-19 | 8.31 | 8.52 | 8.31 | 8.44 | 2821056 |
| 2002-04-22 | 8.46 | 8.60 | 8.38 | 8.56 | 6059694 |
| 2002-04-23 | 8.48 | 8.49 | 7.81 | 7.88 | 8641968 |
| 2002-04-24 | 7.93 | 8.03 | 7.71 | 7.84 | 8206386 |
| 2002-04-25 | 7.83 | 8.05 | 7.81 | 7.98 | 2579868 |
| 2002-04-26 | 8.08 | 8.25 | 8.08 | 8.17 | 3685014 |
| 2002-04-29 | 8.17 | 8.24 | 7.97 | 7.99 | 2665062 |
| 2002-04-30 | 7.99 | 8.05 | 7.85 | 7.98 | 2723862 |
| 2002-05-01 | 7.95 | 8.27 | 7.83 | 8.11 | 3335832 |
| 2002-05-02 | 8.15 | 8.33 | 8.08 | 8.30 | 2232486 |
| 2002-05-03 | 8.35 | 8.49 | 8.25 | 8.31 | 2811456 |
| 2002-05-06 | 8.34 | 8.34 | 8.06 | 8.07 | 1987698 |
| 2002-05-07 | 8.02 | 8.03 | 7.90 | 8.01 | 2723862 |
| 2002-05-08 | 8.13 | 8.29 | 8.11 | 8.24 | 3189438 |
| 2002-05-09 | 8.24 | 8.43 | 8.22 | 8.24 | 2524074 |
| 2002-05-10 | 8.24 | 8.34 | 8.22 | 8.26 | 1547322 |
| 2002-05-13 | 8.27 | 8.39 | 8.22 | 8.29 | 2984250 |
| 2002-05-14 | 8.33 | 8.45 | 8.33 | 8.41 | 1168140 |
| 2002-05-15 | 8.35 | 8.42 | 8.30 | 8.39 | 1866504 |
| 2002-05-16 | 8.39 | 8.43 | 8.35 | 8.39 | 1165140 |
| 2002-05-17 | 8.39 | 8.54 | 8.39 | 8.46 | 1479522 |
| 2002-05-20 | 8.46 | 8.46 | 8.27 | 8.33 | 937152 |
| 2002-05-21 | 8.42 | 8.50 | 8.28 | 8.28 | 4026996 |
| 2002-05-22 | 8.27 | 8.47 | 8.26 | 8.47 | 1247334 |
| 2002-05-23 | 8.47 | 8.52 | 8.38 | 8.46 | 2020698 |
| 2002-05-24 | 8.50 | 8.50 | 8.38 | 8.38 | 1571922 |
| 2002-05-28 | 8.38 | 8.40 | 8.30 | 8.33 | 1280934 |
| 2002-05-29 | 8.33 | 8.35 | 8.19 | 8.23 | 1480722 |
| 2002-05-30 | 8.22 | 8.32 | 8.21 | 8.24 | 1023546 |
| 2002-05-31 | 8.28 | 8.33 | 8.19 | 8.28 | 5582118 |
| 2002-06-03 | 8.29 | 8.32 | 8.21 | 8.26 | 951552 |
| 2002-06-04 | 8.26 | 8.30 | 8.11 | 8.17 | 1612716 |
| 2002-06-05 | 8.14 | 8.27 | 8.11 | 8.25 | 1994298 |
| 2002-06-06 | 8.26 | 8.29 | 8.20 | 8.24 | 1002546 |
| 2002-06-07 | 8.24 | 8.40 | 8.20 | 8.36 | 1585716 |
| 2002-06-10 | 8.36 | 8.56 | 8.34 | 8.42 | 2053098 |
| 2002-06-11 | 8.48 | 8.51 | 8.36 | 8.38 | 1138140 |
| 2002-06-12 | 8.38 | 8.40 | 8.29 | 8.31 | 1074546 |
| 2002-06-13 | 8.29 | 8.30 | 8.23 | 8.29 | 1286334 |
| 2002-06-14 | 8.22 | 8.23 | 8.11 | 8.20 | 1280334 |
| 2002-06-17 | 8.20 | 8.33 | 8.19 | 8.30 | 940152 |
| 2002-06-18 | 8.30 | 8.34 | 8.28 | 8.30 | 689364 |
| 2002-06-19 | 8.30 | 8.46 | 8.30 | 8.40 | 2060892 |
| 2002-06-20 | 8.43 | 8.52 | 8.39 | 8.48 | 1328934 |
| 2002-06-21 | 8.44 | 8.51 | 8.32 | 8.35 | 2184486 |
| 2002-06-24 | 8.35 | 8.70 | 8.35 | 8.69 | 3228438 |
| 2002-06-25 | 8.80 | 8.80 | 8.58 | 8.63 | 4198590 |
| 2002-06-26 | 8.63 | 8.73 | 8.57 | 8.66 | 3014250 |
| 2002-06-27 | 8.70 | 8.76 | 8.63 | 8.75 | 2695062 |
| 2002-06-28 | 8.75 | 8.84 | 8.63 | 8.63 | 4724160 |
| 2002-07-01 | 8.68 | 8.76 | 8.61 | 8.69 | 1968498 |
| 2002-07-02 | 8.73 | 8.73 | 8.47 | 8.53 | 3376032 |
| 2002-07-03 | 8.53 | 8.58 | 8.31 | 8.51 | 3875802 |
| 2002-07-05 | 8.68 | 8.71 | 8.62 | 8.67 | 1928904 |
| 2002-07-08 | 8.65 | 8.72 | 8.65 | 8.72 | 2042298 |
| 2002-07-09 | 8.71 | 8.75 | 8.62 | 8.62 | 2584068 |
| 2002-07-10 | 8.62 | 8.62 | 8.39 | 8.40 | 1722510 |
| 2002-07-11 | 8.35 | 8.38 | 8.16 | 8.25 | 3325632 |
| 2002-07-12 | 8.22 | 8.22 | 7.99 | 8.05 | 3443826 |
| 2002-07-15 | 8.00 | 8.00 | 7.65 | 7.95 | 3309432 |
| 2002-07-16 | 7.93 | 8.01 | 7.78 | 7.89 | 1988298 |
| 2002-07-17 | 7.95 | 8.02 | 7.77 | 7.87 | 2089692 |
| 2002-07-18 | 7.83 | 7.97 | 7.79 | 7.83 | 1618716 |
| 2002-07-19 | 7.75 | 7.85 | 7.67 | 7.80 | 2350680 |
| 2002-07-22 | 7.78 | 7.87 | 7.51 | 7.61 | 4022796 |
| 2002-07-23 | 7.59 | 7.67 | 7.24 | 7.30 | 3435426 |
| 2002-07-24 | 7.22 | 7.59 | 7.12 | 7.56 | 3878202 |
| 2002-07-25 | 7.54 | 7.73 | 7.43 | 7.69 | 2197686 |
| 2002-07-26 | 7.69 | 7.72 | 7.53 | 7.72 | 1645716 |
| 2002-07-29 | 7.80 | 8.04 | 7.79 | 7.94 | 2112492 |
| 2002-07-30 | 7.92 | 8.13 | 7.85 | 7.97 | 1593516 |
| 2002-07-31 | 7.95 | 8.10 | 7.88 | 8.00 | 1867104 |
| 2002-08-01 | 7.96 | 8.02 | 7.80 | 7.82 | 1813710 |
| 2002-08-02 | 7.82 | 7.87 | 7.67 | 7.73 | 2732262 |
| 2002-08-05 | 7.73 | 7.80 | 7.43 | 7.47 | 761958 |
| 2002-08-06 | 7.57 | 7.82 | 7.57 | 7.76 | 2248086 |
| 2002-08-07 | 7.79 | 8.05 | 7.74 | 8.02 | 1729710 |
| 2002-08-08 | 8.02 | 8.15 | 7.91 | 8.15 | 1642716 |
| 2002-08-09 | 8.11 | 8.11 | 8.00 | 8.01 | 2267286 |
| 2002-08-12 | 7.98 | 7.98 | 7.82 | 7.87 | 1306134 |
| 2002-08-13 | 7.89 | 7.94 | 7.74 | 7.76 | 2355480 |
| 2002-08-14 | 7.76 | 7.87 | 7.59 | 7.87 | 3643614 |
| 2002-08-15 | 7.90 | 7.94 | 7.64 | 7.69 | 2856456 |
| 2002-08-16 | 7.69 | 7.76 | 7.66 | 7.70 | 1540722 |
| 2002-08-19 | 7.70 | 7.73 | 7.63 | 7.73 | 1849704 |
| 2002-08-20 | 7.70 | 7.70 | 7.60 | 7.62 | 1522122 |
| 2002-08-21 | 7.65 | 7.69 | 7.54 | 7.62 | 2942250 |
| 2002-08-22 | 7.63 | 7.69 | 7.57 | 7.63 | 1411728 |
| 2002-08-23 | 7.59 | 7.67 | 7.51 | 7.51 | 1365528 |
| 2002-08-26 | 7.51 | 7.68 | 7.47 | 7.64 | 1320534 |
| 2002-08-27 | 7.74 | 7.80 | 7.72 | 7.77 | 2033898 |
| 2002-08-28 | 7.62 | 7.65 | 7.38 | 7.41 | 2827056 |
| 2002-08-29 | 7.33 | 7.33 | 7.17 | 7.24 | 2275086 |
| 2002-08-30 | 7.19 | 7.31 | 7.19 | 7.27 | 2124492 |
| 2002-09-03 | 7.23 | 7.23 | 7.06 | 7.13 | 1748310 |
| 2002-09-04 | 7.10 | 7.18 | 6.83 | 6.93 | 4572372 |
| 2002-09-05 | 6.46 | 6.53 | 6.37 | 6.51 | 16907154 |
| 2002-09-06 | 6.54 | 6.63 | 6.50 | 6.52 | 2896056 |
| 2002-09-09 | 6.54 | 6.67 | 6.49 | 6.64 | 2277486 |
| 2002-09-10 | 6.65 | 6.84 | 6.65 | 6.84 | 3906402 |
| 2002-09-11 | 6.95 | 7.05 | 6.92 | 6.99 | 2953650 |
| 2002-09-12 | 6.98 | 6.98 | 6.80 | 6.83 | 2723262 |
| 2002-09-13 | 6.79 | 6.81 | 6.69 | 6.81 | 3214038 |
| 2002-09-16 | 6.81 | 6.81 | 6.63 | 6.65 | 4418778 |
| 2002-09-17 | 6.73 | 6.76 | 6.55 | 6.58 | 3628014 |
| 2002-09-18 | 6.50 | 6.64 | 6.47 | 6.63 | 3714414 |
| 2002-09-19 | 6.63 | 6.79 | 6.56 | 6.59 | 1232334 |
| 2002-09-20 | 6.63 | 6.78 | 6.58 | 6.75 | 1402728 |
| 2002-09-23 | 6.63 | 6.63 | 6.50 | 6.57 | 1975698 |
| 2002-09-24 | 6.43 | 6.56 | 6.39 | 6.42 | 3741408 |
| 2002-09-25 | 6.46 | 6.52 | 6.40 | 6.43 | 1465722 |
| 2002-09-26 | 6.44 | 6.54 | 6.40 | 6.53 | 2800056 |
| 2002-09-27 | 6.52 | 6.52 | 6.28 | 6.31 | 3037044 |
| 2002-09-30 | 6.24 | 6.30 | 6.12 | 6.22 | 3490026 |
| 2002-10-01 | 6.28 | 6.53 | 6.24 | 6.52 | 2056698 |
| 2002-10-02 | 6.42 | 6.43 | 6.19 | 6.22 | 3529020 |
| 2002-10-03 | 6.22 | 6.33 | 6.21 | 6.25 | 2389080 |
| 2002-10-04 | 6.30 | 6.31 | 5.99 | 6.16 | 2741862 |
| 2002-10-07 | 6.11 | 6.22 | 6.03 | 6.05 | 1900104 |
| 2002-10-08 | 6.08 | 6.32 | 6.08 | 6.24 | 3236238 |
| 2002-10-09 | 6.23 | 6.23 | 6.08 | 6.13 | 2375280 |
| 2002-10-10 | 6.13 | 6.47 | 6.12 | 6.42 | 2447274 |
| 2002-10-11 | 6.58 | 6.72 | 6.58 | 6.67 | 2570268 |
| 2002-10-14 | 6.65 | 6.66 | 6.54 | 6.58 | 609570 |
| 2002-10-15 | 6.73 | 7.03 | 6.73 | 6.99 | 1982898 |
| 2002-10-16 | 6.87 | 6.95 | 6.86 | 6.94 | 2211486 |
| 2002-10-17 | 7.10 | 7.28 | 7.03 | 7.26 | 2930850 |
| 2002-10-18 | 7.23 | 7.28 | 7.13 | 7.25 | 1686516 |
| 2002-10-21 | 7.22 | 7.33 | 7.14 | 7.29 | 1741710 |
| 2002-10-22 | 7.29 | 7.39 | 7.18 | 7.21 | 2294886 |
| 2002-10-23 | 7.18 | 7.18 | 6.84 | 6.95 | 5823306 |
| 2002-10-24 | 6.98 | 7.10 | 6.89 | 6.91 | 2298486 |
| 2002-10-25 | 6.90 | 6.94 | 6.76 | 6.91 | 1438128 |
| 2002-10-28 | 7.00 | 7.12 | 6.83 | 7.03 | 1698516 |
| 2002-10-29 | 7.00 | 7.10 | 6.98 | 7.05 | 2483874 |
| 2002-10-30 | 7.04 | 7.23 | 7.04 | 7.11 | 2246286 |
| 2002-10-31 | 7.12 | 7.18 | 7.07 | 7.11 | 2069892 |
| 2002-11-01 | 7.02 | 7.16 | 6.97 | 7.13 | 1927104 |
| 2002-11-04 | 7.19 | 7.36 | 7.17 | 7.19 | 1519722 |
| 2002-11-05 | 7.19 | 7.30 | 7.10 | 7.28 | 1648716 |
| 2002-11-06 | 7.32 | 7.46 | 7.27 | 7.44 | 3223638 |
| 2002-11-07 | 7.46 | 7.54 | 7.42 | 7.46 | 3422226 |
| 2002-11-08 | 7.45 | 7.47 | 7.42 | 7.46 | 2218686 |
| 2002-11-11 | 7.40 | 7.40 | 7.09 | 7.13 | 2990850 |
| 2002-11-12 | 7.16 | 7.25 | 7.06 | 7.07 | 3259038 |
| 2002-11-13 | 7.07 | 7.20 | 6.95 | 7.03 | 2436474 |
| 2002-11-14 | 7.08 | 7.08 | 6.95 | 6.97 | 2081892 |
| 2002-11-15 | 6.93 | 7.04 | 6.90 | 7.00 | 1819710 |
| 2002-11-18 | 7.03 | 7.06 | 6.95 | 6.97 | 1271334 |
| 2002-11-19 | 6.94 | 7.00 | 6.91 | 6.95 | 599970 |
| 2002-11-20 | 6.95 | 7.00 | 6.92 | 6.99 | 998946 |
| 2002-11-21 | 7.02 | 7.12 | 6.97 | 7.02 | 1088346 |
| 2002-11-22 | 7.02 | 7.02 | 6.80 | 6.87 | 1262334 |
| 2002-11-25 | 6.87 | 7.00 | 6.84 | 6.98 | 1239534 |
| 2002-11-26 | 6.58 | 6.83 | 6.56 | 6.71 | 9019950 |
| 2002-11-27 | 6.76 | 6.97 | 6.73 | 6.88 | 1624116 |
| 2002-11-29 | 6.93 | 6.94 | 6.83 | 6.84 | 468576 |
| 2002-12-02 | 6.96 | 7.12 | 6.92 | 7.11 | 2223486 |
| 2002-12-03 | 7.10 | 7.34 | 7.09 | 7.31 | 2890656 |
| 2002-12-04 | 7.38 | 7.58 | 7.31 | 7.46 | 3596820 |
| 2002-12-05 | 7.47 | 7.48 | 7.31 | 7.37 | 2532474 |
| 2002-12-06 | 7.31 | 7.45 | 7.30 | 7.45 | 1684716 |
| 2002-12-09 | 7.43 | 7.43 | 7.35 | 7.37 | 667764 |
| 2002-12-10 | 7.37 | 7.42 | 7.28 | 7.40 | 1629516 |
| 2002-12-11 | 7.38 | 7.60 | 7.38 | 7.53 | 1639716 |
| 2002-12-12 | 7.52 | 7.53 | 7.36 | 7.37 | 935952 |
| 2002-12-13 | 7.13 | 7.31 | 7.10 | 7.20 | 2957850 |
| 2002-12-16 | 7.22 | 7.23 | 7.14 | 7.15 | 4379778 |
| 2002-12-17 | 7.18 | 7.21 | 6.91 | 6.92 | 4379178 |
| 2002-12-18 | 6.92 | 7.03 | 6.84 | 6.97 | 4722960 |
| 2002-12-19 | 6.96 | 7.04 | 6.94 | 7.01 | 2215086 |
| 2002-12-20 | 7.03 | 7.03 | 6.92 | 6.93 | 2133492 |
| 2002-12-23 | 6.93 | 6.96 | 6.77 | 6.87 | 4236984 |
| 2002-12-24 | 6.87 | 6.87 | 6.82 | 6.86 | 571770 |
| 2002-12-26 | 6.86 | 6.97 | 6.85 | 6.92 | 722364 |
| 2002-12-27 | 6.83 | 6.85 | 6.77 | 6.77 | 939552 |
| 2002-12-30 | 6.77 | 6.87 | 6.67 | 6.87 | 2800656 |
| 2002-12-31 | 6.90 | 6.99 | 6.89 | 6.93 | 1289334 |
| 2003-01-02 | 6.90 | 7.12 | 6.90 | 7.11 | 1837704 |
| 2003-01-03 | 7.11 | 7.13 | 7.06 | 7.11 | 1207140 |
| 2003-01-06 | 7.16 | 7.27 | 7.14 | 7.17 | 1655916 |
| 2003-01-07 | 7.16 | 7.18 | 7.02 | 7.09 | 3521820 |
| 2003-01-08 | 7.08 | 7.08 | 6.91 | 6.94 | 3003450 |
| 2003-01-09 | 6.98 | 7.05 | 6.97 | 7.01 | 3425826 |
| 2003-01-10 | 6.98 | 7.03 | 6.95 | 7.00 | 3932802 |
| 2003-01-13 | 7.00 | 7.02 | 6.93 | 6.93 | 702564 |
| 2003-01-14 | 6.93 | 7.01 | 6.93 | 6.99 | 1754310 |
| 2003-01-15 | 6.99 | 6.99 | 6.87 | 6.88 | 1099146 |
| 2003-01-16 | 6.89 | 6.95 | 6.87 | 6.90 | 1166940 |
| 2003-01-17 | 6.88 | 6.88 | 6.82 | 6.84 | 1893504 |
| 2003-01-21 | 6.81 | 6.81 | 6.65 | 6.65 | 2173692 |
| 2003-01-22 | 6.69 | 6.77 | 6.67 | 6.72 | 3070644 |
| 2003-01-23 | 6.77 | 6.82 | 6.76 | 6.80 | 1508322 |
| 2003-01-24 | 6.78 | 6.79 | 6.67 | 6.73 | 2030298 |
| 2003-01-27 | 6.63 | 6.68 | 6.59 | 6.66 | 2430474 |
| 2003-01-28 | 6.67 | 6.80 | 6.65 | 6.76 | 1939704 |
| 2003-01-29 | 6.75 | 6.81 | 6.70 | 6.79 | 839358 |
| 2003-01-30 | 6.81 | 6.84 | 6.75 | 6.77 | 985146 |
| 2003-01-31 | 6.76 | 6.88 | 6.69 | 6.83 | 1820904 |
| 2003-02-03 | 6.85 | 6.87 | 6.75 | 6.75 | 3731214 |
| 2003-02-04 | 6.73 | 6.79 | 6.69 | 6.78 | 3499026 |
| 2003-02-05 | 6.81 | 6.90 | 6.79 | 6.86 | 1609116 |
| 2003-02-06 | 6.86 | 6.94 | 6.84 | 6.91 | 1074546 |
| 2003-02-07 | 6.90 | 6.99 | 6.90 | 6.91 | 2830056 |
| 2003-02-10 | 6.92 | 6.98 | 6.85 | 6.90 | 3523620 |
| 2003-02-11 | 6.91 | 6.96 | 6.76 | 6.77 | 2149092 |
| 2003-02-12 | 6.77 | 6.92 | 6.77 | 6.83 | 1162740 |
| 2003-02-13 | 6.81 | 6.90 | 6.81 | 6.83 | 3007050 |
| 2003-02-14 | 6.83 | 6.94 | 6.83 | 6.88 | 1832904 |
| 2003-02-18 | 6.94 | 7.12 | 6.94 | 7.07 | 1453128 |
| 2003-02-19 | 7.07 | 7.12 | 7.05 | 7.11 | 2521074 |
| 2003-02-20 | 7.11 | 7.15 | 7.07 | 7.11 | 1707510 |
| 2003-02-21 | 7.08 | 7.16 | 7.07 | 7.11 | 1488522 |
| 2003-02-24 | 7.13 | 7.13 | 6.95 | 6.98 | 2919450 |
| 2003-02-25 | 6.97 | 7.02 | 6.95 | 7.01 | 3182238 |
| 2003-02-26 | 6.96 | 7.03 | 6.96 | 7.02 | 1841904 |
| 2003-02-27 | 7.03 | 7.15 | 7.03 | 7.07 | 1471122 |
| 2003-02-28 | 7.11 | 7.16 | 7.03 | 7.08 | 3190638 |
| 2003-03-03 | 7.08 | 7.18 | 7.03 | 7.05 | 1468722 |
| 2003-03-04 | 7.03 | 7.03 | 6.97 | 6.97 | 1289334 |
| 2003-03-05 | 6.98 | 7.02 | 6.90 | 6.93 | 904152 |
| 2003-03-06 | 6.88 | 6.89 | 6.81 | 6.84 | 2018898 |
| 2003-03-07 | 6.87 | 6.91 | 6.78 | 6.91 | 2254686 |
| 2003-03-10 | 6.93 | 6.94 | 6.81 | 6.83 | 2080692 |
| 2003-03-11 | 6.81 | 6.82 | 6.73 | 6.73 | 1870704 |
| 2003-03-12 | 6.73 | 6.74 | 6.67 | 6.72 | 839958 |
| 2003-03-13 | 6.75 | 6.91 | 6.74 | 6.91 | 1639716 |
| 2003-03-14 | 6.88 | 7.04 | 6.87 | 6.96 | 1196940 |
| 2003-03-17 | 6.93 | 6.97 | 6.87 | 6.89 | 2311680 |
| 2003-03-18 | 6.89 | 7.14 | 6.81 | 7.12 | 2119692 |
| 2003-03-19 | 7.13 | 7.20 | 7.10 | 7.17 | 1468122 |
| 2003-03-20 | 7.15 | 7.19 | 7.07 | 7.18 | 1019346 |
| 2003-03-21 | 7.18 | 7.28 | 7.13 | 7.25 | 3063444 |
| 2003-03-24 | 7.20 | 7.22 | 7.08 | 7.09 | 2183286 |
| 2003-03-25 | 6.97 | 7.13 | 6.96 | 7.11 | 3352632 |
| 2003-03-26 | 7.10 | 7.12 | 7.06 | 7.11 | 1678116 |
| 2003-03-27 | 7.11 | 7.13 | 7.07 | 7.12 | 1600116 |
| 2003-03-28 | 7.09 | 7.15 | 7.06 | 7.08 | 830958 |
| 2003-03-31 | 7.03 | 7.16 | 6.98 | 7.13 | 1526922 |
| 2003-04-01 | 7.13 | 7.16 | 7.05 | 7.12 | 1280934 |
| 2003-04-02 | 7.20 | 7.36 | 7.20 | 7.32 | 1528722 |
| 2003-04-03 | 7.33 | 7.39 | 7.27 | 7.36 | 1675116 |
| 2003-04-04 | 7.37 | 7.47 | 7.37 | 7.42 | 1208940 |
| 2003-04-07 | 7.51 | 7.65 | 7.50 | 7.51 | 2641668 |
| 2003-04-08 | 7.51 | 7.52 | 7.46 | 7.47 | 678564 |
| 2003-04-09 | 7.46 | 7.52 | 7.34 | 7.37 | 1517922 |
| 2003-04-10 | 7.38 | 7.47 | 7.38 | 7.45 | 1387128 |
| 2003-04-11 | 7.50 | 7.58 | 7.47 | 7.48 | 2515674 |
| 2003-04-14 | 7.44 | 7.51 | 7.44 | 7.49 | 1532322 |
| 2003-04-15 | 7.50 | 7.70 | 7.50 | 7.68 | 2304480 |
| 2003-04-16 | 7.68 | 7.70 | 7.58 | 7.60 | 1378728 |
| 2003-04-17 | 7.60 | 7.64 | 7.55 | 7.63 | 1330134 |
| 2003-04-21 | 7.64 | 7.70 | 7.61 | 7.62 | 695964 |
| 2003-04-22 | 7.64 | 7.64 | 7.57 | 7.60 | 1459728 |
| 2003-04-23 | 7.60 | 7.70 | 7.60 | 7.66 | 2348280 |
| 2003-04-24 | 7.60 | 7.68 | 7.57 | 7.62 | 1984698 |
| 2003-04-25 | 7.63 | 7.88 | 7.63 | 7.81 | 1891704 |
| 2003-04-28 | 7.81 | 7.92 | 7.81 | 7.89 | 1629516 |
| 2003-04-29 | 7.89 | 7.98 | 7.84 | 7.96 | 2052498 |
| 2003-04-30 | 7.96 | 8.12 | 7.96 | 8.11 | 3440826 |
| 2003-05-01 | 8.11 | 8.11 | 8.00 | 8.03 | 1339734 |
| 2003-05-02 | 8.00 | 8.04 | 7.91 | 7.93 | 2389680 |
| 2003-05-05 | 7.96 | 8.04 | 7.96 | 8.00 | 1347528 |
| 2003-05-06 | 8.01 | 8.13 | 8.00 | 8.13 | 1913904 |
| 2003-05-07 | 8.05 | 8.18 | 8.03 | 8.15 | 2756262 |
| 2003-05-08 | 8.15 | 8.21 | 8.12 | 8.21 | 2417280 |
| 2003-05-09 | 8.21 | 8.35 | 8.18 | 8.31 | 1648716 |
| 2003-05-12 | 8.34 | 8.47 | 8.34 | 8.45 | 1807110 |
| 2003-05-13 | 8.43 | 8.44 | 8.33 | 8.37 | 1621116 |
| 2003-05-14 | 8.39 | 8.54 | 8.37 | 8.51 | 1883904 |
| 2003-05-15 | 8.52 | 8.56 | 8.42 | 8.43 | 2245086 |
| 2003-05-16 | 8.45 | 8.49 | 8.41 | 8.43 | 2248086 |
| 2003-05-19 | 8.40 | 8.40 | 8.17 | 8.17 | 1087746 |
| 2003-05-20 | 8.29 | 8.42 | 8.27 | 8.29 | 3876402 |
| 2003-05-21 | 8.31 | 8.33 | 8.14 | 8.16 | 2531274 |
| 2003-05-22 | 8.13 | 8.17 | 8.09 | 8.13 | 2827656 |
| 2003-05-23 | 8.06 | 8.14 | 8.03 | 8.05 | 3113844 |
| 2003-05-27 | 8.08 | 8.22 | 8.07 | 8.16 | 3293232 |
| 2003-05-28 | 8.17 | 8.19 | 8.09 | 8.09 | 1384128 |
| 2003-05-29 | 8.11 | 8.35 | 8.11 | 8.31 | 2144892 |
| 2003-05-30 | 8.33 | 8.47 | 8.33 | 8.41 | 1225134 |
| 2003-06-02 | 8.45 | 8.60 | 8.43 | 8.55 | 1595316 |
| 2003-06-03 | 8.52 | 8.60 | 8.46 | 8.58 | 2132892 |
| 2003-06-04 | 8.59 | 8.75 | 8.58 | 8.75 | 1856304 |
| 2003-06-05 | 8.72 | 8.80 | 8.66 | 8.76 | 2020098 |
| 2003-06-06 | 8.75 | 8.75 | 8.55 | 8.55 | 1810710 |
| 2003-06-09 | 8.58 | 8.62 | 8.55 | 8.58 | 1825704 |
| 2003-06-10 | 8.54 | 8.56 | 8.51 | 8.56 | 1084146 |
| 2003-06-11 | 8.57 | 8.63 | 8.51 | 8.51 | 3149838 |
| 2003-06-12 | 8.56 | 8.59 | 8.48 | 8.57 | 1757310 |
| 2003-06-13 | 8.57 | 8.60 | 8.50 | 8.52 | 1594716 |
| 2003-06-16 | 8.52 | 8.61 | 8.48 | 8.59 | 872352 |
| 2003-06-17 | 8.55 | 8.58 | 8.46 | 8.46 | 1889904 |
| 2003-06-18 | 8.45 | 8.53 | 8.40 | 8.47 | 1957698 |
| 2003-06-19 | 8.44 | 8.49 | 8.33 | 8.36 | 1226934 |
| 2003-06-20 | 8.38 | 8.38 | 8.25 | 8.30 | 1010346 |
| 2003-06-23 | 8.27 | 8.27 | 8.14 | 8.20 | 1325934 |
| 2003-06-24 | 8.16 | 8.22 | 8.11 | 8.11 | 1276734 |
| 2003-06-25 | 8.17 | 8.22 | 8.02 | 8.04 | 817158 |
| 2003-06-26 | 7.94 | 8.03 | 7.93 | 7.95 | 1780110 |
| 2003-06-27 | 7.96 | 8.00 | 7.90 | 7.94 | 1433928 |
| 2003-06-30 | 7.93 | 8.10 | 7.90 | 8.04 | 1478322 |
| 2003-07-01 | 8.00 | 8.00 | 7.90 | 8.00 | 823758 |
| 2003-07-02 | 8.02 | 8.20 | 7.99 | 8.19 | 1949898 |
| 2003-07-03 | 8.16 | 8.17 | 8.07 | 8.10 | 611370 |
| 2003-07-07 | 8.16 | 8.20 | 8.02 | 8.15 | 1480722 |
| 2003-07-08 | 8.11 | 8.20 | 8.03 | 8.20 | 724164 |
| 2003-07-09 | 8.16 | 8.24 | 8.12 | 8.22 | 1601916 |
| 2003-07-10 | 8.17 | 8.17 | 7.92 | 7.95 | 1166940 |
| 2003-07-11 | 7.98 | 8.04 | 7.91 | 7.97 | 2029698 |
| 2003-07-14 | 8.05 | 8.13 | 8.04 | 8.11 | 863952 |
| 2003-07-15 | 8.05 | 8.12 | 7.99 | 8.11 | 1780110 |
| 2003-07-16 | 8.12 | 8.16 | 8.04 | 8.08 | 642564 |
| 2003-07-17 | 7.99 | 8.02 | 7.90 | 8.00 | 943752 |
| 2003-07-18 | 7.96 | 8.07 | 7.91 | 8.04 | 1216140 |
| 2003-07-21 | 8.04 | 8.08 | 7.96 | 8.03 | 750558 |
| 2003-07-22 | 7.98 | 8.18 | 7.92 | 8.18 | 4114590 |
| 2003-07-23 | 8.18 | 8.39 | 8.18 | 8.35 | 4692966 |
| 2003-07-24 | 8.43 | 8.60 | 8.41 | 8.53 | 3692814 |
| 2003-07-25 | 8.53 | 8.68 | 8.53 | 8.67 | 1558122 |
| 2003-07-28 | 8.74 | 8.76 | 8.68 | 8.73 | 1403928 |
| 2003-07-29 | 8.73 | 8.73 | 8.61 | 8.63 | 1382328 |
| 2003-07-30 | 8.56 | 8.59 | 8.51 | 8.55 | 1547322 |
| 2003-07-31 | 8.54 | 8.73 | 8.52 | 8.68 | 1624716 |
| 2003-08-01 | 8.65 | 8.74 | 8.65 | 8.68 | 1229334 |
| 2003-08-04 | 8.63 | 8.70 | 8.61 | 8.62 | 1077546 |
| 2003-08-05 | 8.62 | 8.66 | 8.55 | 8.56 | 1678116 |
| 2003-08-06 | 8.56 | 8.56 | 8.34 | 8.48 | 1114140 |
| 2003-08-07 | 8.53 | 8.59 | 8.46 | 8.59 | 1564722 |
| 2003-08-08 | 8.59 | 8.76 | 8.56 | 8.74 | 2464674 |
| 2003-08-11 | 8.72 | 8.80 | 8.64 | 8.78 | 1353528 |
| 2003-08-12 | 8.79 | 8.94 | 8.77 | 8.87 | 2738862 |
| 2003-08-13 | 8.87 | 8.88 | 8.78 | 8.86 | 1807710 |
| 2003-08-14 | 8.84 | 8.87 | 8.81 | 8.84 | 1873104 |
| 2003-08-15 | 8.86 | 8.91 | 8.83 | 8.91 | 421176 |
| 2003-08-18 | 8.91 | 8.99 | 8.91 | 8.92 | 1862904 |
| 2003-08-19 | 8.88 | 8.90 | 8.77 | 8.79 | 1340928 |
| 2003-08-20 | 8.72 | 8.80 | 8.72 | 8.74 | 1176540 |
| 2003-08-21 | 8.77 | 8.77 | 8.66 | 8.71 | 2393280 |
| 2003-08-22 | 8.74 | 8.75 | 8.64 | 8.73 | 1348728 |
| 2003-08-25 | 8.78 | 8.83 | 8.76 | 8.82 | 1141140 |
| 2003-08-26 | 8.82 | 8.87 | 8.78 | 8.85 | 1490322 |
| 2003-08-27 | 8.80 | 8.81 | 8.76 | 8.80 | 819558 |
| 2003-08-28 | 8.78 | 8.83 | 8.75 | 8.77 | 1490922 |
| 2003-08-29 | 8.80 | 9.01 | 8.80 | 8.96 | 1223334 |
| 2003-09-02 | 8.90 | 8.95 | 8.90 | 8.91 | 2314680 |
| 2003-09-03 | 8.99 | 9.15 | 8.99 | 9.11 | 1085946 |
| 2003-09-04 | 9.14 | 9.17 | 9.03 | 9.08 | 1720710 |
| 2003-09-05 | 9.03 | 9.05 | 8.95 | 9.01 | 922752 |
| 2003-09-08 | 9.03 | 9.05 | 8.92 | 8.96 | 1366128 |
| 2003-09-09 | 8.96 | 9.01 | 8.91 | 8.93 | 821958 |
| 2003-09-10 | 8.89 | 8.96 | 8.86 | 8.86 | 983946 |
| 2003-09-11 | 8.79 | 8.95 | 8.77 | 8.86 | 940152 |
| 2003-09-12 | 8.82 | 8.84 | 8.74 | 8.77 | 1000746 |
| 2003-09-15 | 8.75 | 8.76 | 8.58 | 8.61 | 1111140 |
| 2003-09-16 | 8.63 | 8.65 | 8.55 | 8.58 | 1726110 |
| 2003-09-17 | 8.62 | 8.64 | 8.56 | 8.57 | 953952 |
| 2003-09-18 | 8.57 | 8.87 | 8.54 | 8.85 | 1535922 |
| 2003-09-19 | 8.94 | 8.98 | 8.74 | 8.81 | 1347528 |
| 2003-09-22 | 8.80 | 8.81 | 8.66 | 8.68 | 1979298 |
| 2003-09-23 | 8.71 | 8.92 | 8.71 | 8.91 | 1325334 |
| 2003-09-24 | 8.88 | 8.94 | 8.83 | 8.84 | 2362080 |
| 2003-09-25 | 8.86 | 8.88 | 8.70 | 8.72 | 1304934 |
| 2003-09-26 | 8.73 | 8.73 | 8.53 | 8.54 | 1021746 |
| 2003-09-29 | 8.54 | 8.75 | 8.53 | 8.74 | 1624716 |
| 2003-09-30 | 8.72 | 8.72 | 8.62 | 8.67 | 1461522 |
| 2003-10-01 | 8.65 | 8.78 | 8.64 | 8.77 | 884352 |
| 2003-10-02 | 8.73 | 8.85 | 8.70 | 8.81 | 651564 |
| 2003-10-03 | 8.87 | 8.95 | 8.82 | 8.89 | 738564 |
| 2003-10-06 | 8.87 | 8.94 | 8.83 | 8.92 | 666564 |
| 2003-10-07 | 8.95 | 8.99 | 8.87 | 8.90 | 1033746 |
| 2003-10-08 | 9.00 | 9.00 | 8.82 | 8.84 | 729564 |
| 2003-10-09 | 8.88 | 8.92 | 8.82 | 8.87 | 1231134 |
| 2003-10-10 | 8.98 | 9.06 | 8.94 | 9.04 | 805158 |
| 2003-10-13 | 9.03 | 9.14 | 9.03 | 9.05 | 364182 |
| 2003-10-14 | 9.04 | 9.23 | 9.04 | 9.21 | 1063746 |
| 2003-10-15 | 9.19 | 9.35 | 9.16 | 9.17 | 1967898 |
| 2003-10-16 | 9.15 | 9.23 | 9.12 | 9.12 | 1832904 |
| 2003-10-17 | 9.12 | 9.21 | 9.12 | 9.15 | 1366128 |
| 2003-10-20 | 9.11 | 9.17 | 9.11 | 9.13 | 940752 |
| 2003-10-21 | 9.24 | 9.39 | 9.23 | 9.37 | 2597268 |
| 2003-10-22 | 9.42 | 9.67 | 9.42 | 9.66 | 3938802 |
| 2003-10-23 | 9.66 | 9.92 | 9.63 | 9.90 | 3712014 |
| 2003-10-24 | 9.88 | 9.92 | 9.81 | 9.89 | 1730910 |
| 2003-10-27 | 9.86 | 9.88 | 9.77 | 9.85 | 965952 |
| 2003-10-28 | 9.95 | 10.09 | 9.89 | 10.08 | 1379928 |
| 2003-10-29 | 10.08 | 10.27 | 10.04 | 10.15 | 1457328 |
| 2003-10-30 | 10.15 | 10.29 | 10.15 | 10.18 | 1493322 |
| 2003-10-31 | 10.10 | 10.10 | 10.01 | 10.03 | 1916304 |
| 2003-11-03 | 9.97 | 9.99 | 9.81 | 9.89 | 1876704 |
| 2003-11-04 | 9.89 | 9.97 | 9.87 | 9.95 | 1477122 |
| 2003-11-05 | 9.87 | 10.02 | 9.87 | 9.98 | 2153292 |
| 2003-11-06 | 9.98 | 10.05 | 9.94 | 10.04 | 1897704 |
| 2003-11-07 | 10.08 | 10.15 | 10.05 | 10.12 | 1335534 |
| 2003-11-10 | 10.17 | 10.20 | 10.10 | 10.17 | 1159740 |
| 2003-11-11 | 10.18 | 10.18 | 10.01 | 10.02 | 1162740 |
| 2003-11-12 | 10.09 | 10.10 | 9.96 | 10.01 | 1520922 |
| 2003-11-13 | 10.00 | 10.13 | 9.99 | 10.10 | 981546 |
| 2003-11-14 | 10.03 | 10.05 | 9.91 | 9.93 | 1258134 |
| 2003-11-17 | 9.91 | 9.92 | 9.78 | 9.82 | 880752 |
| 2003-11-18 | 9.82 | 9.90 | 9.81 | 9.87 | 1052946 |
| 2003-11-19 | 9.85 | 9.89 | 9.72 | 9.78 | 758358 |
| 2003-11-20 | 9.78 | 10.00 | 9.75 | 9.92 | 1217940 |
| 2003-11-21 | 9.91 | 9.91 | 9.67 | 9.71 | 880152 |
| 2003-11-24 | 9.68 | 9.78 | 9.58 | 9.74 | 1361328 |
| 2003-11-25 | 9.85 | 9.93 | 9.75 | 9.82 | 1157340 |
| 2003-11-26 | 9.92 | 9.97 | 9.82 | 9.84 | 2045898 |
| 2003-11-28 | 9.93 | 9.93 | 9.87 | 9.89 | 421176 |
| 2003-12-01 | 10.03 | 10.04 | 9.97 | 10.01 | 3815208 |
| 2003-12-02 | 10.01 | 10.02 | 9.98 | 10.00 | 3718014 |
| 2003-12-03 | 9.96 | 10.03 | 9.96 | 9.99 | 3457626 |
| 2003-12-04 | 9.99 | 9.99 | 9.89 | 9.92 | 1339134 |
| 2003-12-05 | 9.92 | 10.05 | 9.92 | 9.99 | 1174140 |
| 2003-12-08 | 9.98 | 10.00 | 9.79 | 9.84 | 1477122 |
| 2003-12-09 | 9.82 | 9.89 | 9.79 | 9.88 | 2990250 |
| 2003-12-10 | 9.88 | 9.88 | 9.76 | 9.83 | 2147892 |
| 2003-12-11 | 9.68 | 9.94 | 9.68 | 9.93 | 1882104 |
| 2003-12-12 | 10.00 | 10.10 | 9.95 | 10.00 | 2103492 |
| 2003-12-15 | 10.07 | 10.08 | 9.88 | 9.91 | 1533522 |
| 2003-12-16 | 9.90 | 9.98 | 9.89 | 9.94 | 3289632 |
| 2003-12-17 | 9.96 | 10.06 | 9.90 | 10.04 | 3388626 |
| 2003-12-18 | 10.04 | 10.06 | 10.01 | 10.03 | 1801710 |
| 2003-12-19 | 10.03 | 10.06 | 9.98 | 10.03 | 1423128 |
| 2003-12-22 | 10.10 | 10.28 | 10.09 | 10.27 | 2314680 |
| 2003-12-23 | 10.27 | 10.35 | 10.23 | 10.33 | 1859304 |
| 2003-12-24 | 10.32 | 10.43 | 10.31 | 10.37 | 515370 |
| 2003-12-26 | 10.37 | 10.42 | 10.32 | 10.36 | 267582 |
| 2003-12-29 | 10.38 | 10.53 | 10.38 | 10.50 | 846558 |
| 2003-12-30 | 10.50 | 10.64 | 10.46 | 10.56 | 937152 |
| 2003-12-31 | 10.59 | 10.62 | 10.55 | 10.55 | 894552 |
| 2004-01-02 | 10.70 | 10.79 | 10.62 | 10.65 | 928752 |
| 2004-01-05 | 10.77 | 10.80 | 10.66 | 10.77 | 1004346 |
| 2004-01-06 | 10.74 | 10.74 | 10.64 | 10.70 | 1555122 |
| 2004-01-07 | 10.68 | 10.68 | 10.44 | 10.52 | 1917504 |
| 2004-01-08 | 10.58 | 10.58 | 10.42 | 10.48 | 925152 |
| 2004-01-09 | 10.42 | 10.63 | 10.36 | 10.57 | 1930704 |
| 2004-01-12 | 10.51 | 10.55 | 10.44 | 10.55 | 881352 |
| 2004-01-13 | 10.64 | 10.64 | 10.56 | 10.59 | 838158 |
| 2004-01-14 | 10.53 | 10.55 | 10.43 | 10.46 | 661164 |
| 2004-01-15 | 10.42 | 10.42 | 10.28 | 10.30 | 1045746 |
| 2004-01-16 | 10.28 | 10.30 | 10.21 | 10.25 | 1141140 |
| 2004-01-20 | 10.43 | 10.58 | 10.43 | 10.51 | 1402728 |
| 2004-01-21 | 10.42 | 10.42 | 10.15 | 10.23 | 2360280 |
| 2004-01-22 | 10.28 | 10.33 | 10.20 | 10.32 | 1072146 |
| 2004-01-23 | 10.27 | 10.37 | 10.24 | 10.34 | 1123140 |
| 2004-01-26 | 10.40 | 10.48 | 10.33 | 10.37 | 1711710 |
| 2004-01-27 | 10.47 | 10.51 | 10.24 | 10.30 | 1393728 |
| 2004-01-28 | 10.35 | 10.35 | 10.00 | 10.00 | 2567868 |
| 2004-01-29 | 10.04 | 10.08 | 9.94 | 10.03 | 3290832 |
| 2004-01-30 | 10.03 | 10.13 | 9.98 | 9.99 | 2149692 |
| 2004-02-02 | 10.02 | 10.09 | 9.96 | 9.98 | 1678716 |
| 2004-02-03 | 10.00 | 10.09 | 9.96 | 9.98 | 1427928 |
| 2004-02-04 | 9.97 | 9.99 | 9.84 | 9.86 | 2884056 |
| 2004-02-05 | 9.90 | 10.00 | 9.88 | 9.93 | 1564722 |
| 2004-02-06 | 10.00 | 10.09 | 10.00 | 10.01 | 914952 |
| 2004-02-09 | 10.09 | 10.10 | 9.98 | 10.05 | 1063746 |
| 2004-02-10 | 10.08 | 10.17 | 10.08 | 10.15 | 685764 |
| 2004-02-11 | 10.15 | 10.48 | 10.12 | 10.47 | 2039898 |
| 2004-02-12 | 10.42 | 10.42 | 10.30 | 10.34 | 954552 |
| 2004-02-13 | 10.41 | 10.46 | 10.24 | 10.29 | 925752 |
| 2004-02-17 | 10.25 | 10.25 | 10.00 | 10.06 | 1867104 |
| 2004-02-18 | 10.09 | 10.11 | 9.97 | 9.99 | 1214940 |
| 2004-02-19 | 9.95 | 10.22 | 9.93 | 10.12 | 2118492 |
| 2004-02-20 | 10.11 | 10.11 | 9.94 | 10.04 | 1610316 |
| 2004-02-23 | 10.07 | 10.09 | 9.92 | 9.98 | 1120740 |
| 2004-02-24 | 9.94 | 10.02 | 9.87 | 10.02 | 1353528 |
| 2004-02-25 | 9.96 | 9.96 | 9.88 | 9.91 | 980946 |
| 2004-02-26 | 9.87 | 9.87 | 9.68 | 9.73 | 2668062 |
| 2004-02-27 | 9.81 | 9.91 | 9.80 | 9.87 | 3037644 |
| 2004-03-01 | 9.87 | 9.95 | 9.75 | 9.94 | 1510400 |
| 2004-03-02 | 9.94 | 9.96 | 9.73 | 9.76 | 1765600 |
| 2004-03-03 | 9.68 | 9.74 | 9.61 | 9.73 | 1678000 |
| 2004-03-04 | 9.79 | 9.84 | 9.72 | 9.76 | 1046800 |
| 2004-03-05 | 9.80 | 9.85 | 9.75 | 9.80 | 1608000 |
| 2004-03-08 | 9.78 | 9.90 | 9.78 | 9.85 | 1309200 |
| 2004-03-09 | 9.81 | 9.83 | 9.72 | 9.74 | 1094400 |
| 2004-03-10 | 9.76 | 9.76 | 9.57 | 9.57 | 1339600 |
| 2004-03-11 | 9.58 | 9.59 | 9.46 | 9.47 | 1185600 |
| 2004-03-12 | 9.53 | 9.62 | 9.41 | 9.58 | 1388000 |
| 2004-03-15 | 9.86 | 9.86 | 9.58 | 9.69 | 2547600 |
| 2004-03-16 | 9.78 | 9.78 | 9.53 | 9.63 | 1272000 |
| 2004-03-17 | 9.66 | 9.66 | 9.58 | 9.61 | 953200 |
| 2004-03-18 | 9.68 | 9.80 | 9.60 | 9.77 | 1667600 |
| 2004-03-19 | 9.77 | 9.77 | 9.65 | 9.66 | 1721200 |
| 2004-03-22 | 9.60 | 9.60 | 9.48 | 9.51 | 873200 |
| 2004-03-23 | 9.60 | 9.60 | 9.38 | 9.41 | 1128400 |
| 2004-03-24 | 9.45 | 9.50 | 9.37 | 9.38 | 2782400 |
| 2004-03-25 | 9.39 | 9.58 | 9.33 | 9.57 | 1953200 |
| 2004-03-26 | 9.67 | 9.91 | 9.65 | 9.81 | 2110400 |
| 2004-03-29 | 9.95 | 9.97 | 9.81 | 9.96 | 1345200 |
| 2004-03-30 | 10.00 | 10.00 | 9.82 | 9.95 | 1068400 |
| 2004-03-31 | 9.98 | 9.98 | 9.82 | 9.83 | 1504000 |
| 2004-04-01 | 9.88 | 10.03 | 9.85 | 9.98 | 1472000 |
| 2004-04-02 | 10.19 | 10.30 | 10.18 | 10.29 | 1992400 |
| 2004-04-05 | 10.30 | 10.36 | 10.20 | 10.29 | 1901600 |
| 2004-04-06 | 10.25 | 10.38 | 10.23 | 10.26 | 730800 |
| 2004-04-07 | 10.26 | 10.26 | 10.15 | 10.20 | 933600 |
| 2004-04-08 | 10.20 | 10.20 | 10.03 | 10.03 | 814000 |
| 2004-04-12 | 10.08 | 10.11 | 10.03 | 10.10 | 1238000 |
| 2004-04-13 | 10.09 | 10.18 | 10.03 | 10.06 | 762000 |
| 2004-04-14 | 10.00 | 10.13 | 9.98 | 10.10 | 1748800 |
| 2004-04-15 | 10.13 | 10.23 | 10.12 | 10.22 | 1701200 |
| 2004-04-16 | 10.23 | 10.36 | 10.16 | 10.28 | 2091600 |
| 2004-04-19 | 10.31 | 10.33 | 10.05 | 10.13 | 2036800 |
| 2004-04-20 | 10.13 | 10.15 | 9.95 | 9.96 | 2534800 |
| 2004-04-21 | 10.03 | 10.03 | 9.89 | 9.93 | 1490000 |
| 2004-04-22 | 9.93 | 10.11 | 9.89 | 10.00 | 4801200 |
| 2004-04-23 | 10.09 | 10.12 | 9.97 | 10.10 | 1370400 |
| 2004-04-26 | 10.16 | 10.24 | 10.03 | 10.06 | 1422400 |
| 2004-04-27 | 10.09 | 10.09 | 9.85 | 9.88 | 2068800 |
| 2004-04-28 | 9.77 | 9.82 | 9.37 | 9.70 | 4446000 |
| 2004-04-29 | 9.70 | 9.71 | 9.55 | 9.56 | 3246400 |
| 2004-04-30 | 9.55 | 9.55 | 9.37 | 9.44 | 2084800 |
| 2004-05-03 | 9.55 | 9.60 | 9.46 | 9.47 | 1432000 |
| 2004-05-04 | 9.54 | 9.59 | 9.45 | 9.52 | 1083200 |
| 2004-05-05 | 9.54 | 9.60 | 9.46 | 9.56 | 824800 |
| 2004-05-06 | 9.56 | 9.66 | 9.51 | 9.60 | 1200400 |
| 2004-05-07 | 9.51 | 9.54 | 9.36 | 9.38 | 1637600 |
| 2004-05-10 | 9.34 | 9.41 | 9.28 | 9.33 | 1249200 |
| 2004-05-11 | 9.36 | 9.55 | 9.36 | 9.53 | 1511600 |
| 2004-05-12 | 9.42 | 9.42 | 9.29 | 9.36 | 1761600 |
| 2004-05-13 | 9.31 | 9.33 | 9.25 | 9.29 | 1532400 |
| 2004-05-14 | 9.25 | 9.31 | 9.15 | 9.26 | 1249200 |
| 2004-05-17 | 9.25 | 9.26 | 9.18 | 9.19 | 1020400 |
| 2004-05-18 | 9.15 | 9.26 | 9.13 | 9.25 | 1583200 |
| 2004-05-19 | 9.38 | 9.48 | 9.30 | 9.38 | 2430400 |
| 2004-05-20 | 9.33 | 9.40 | 9.26 | 9.38 | 2009200 |
| 2004-05-21 | 9.33 | 9.35 | 9.25 | 9.29 | 1994800 |
| 2004-05-24 | 9.35 | 9.41 | 9.29 | 9.39 | 860000 |
| 2004-05-25 | 9.35 | 9.43 | 9.32 | 9.40 | 940000 |
| 2004-05-26 | 9.42 | 9.44 | 9.25 | 9.42 | 1900800 |
| 2004-05-27 | 9.55 | 9.96 | 9.51 | 9.96 | 3800800 |
| 2004-05-28 | 9.93 | 9.93 | 9.80 | 9.87 | 752000 |
| 2004-06-01 | 9.79 | 9.96 | 9.71 | 9.82 | 548800 |
| 2004-06-02 | 9.85 | 9.90 | 9.78 | 9.88 | 2007600 |
| 2004-06-03 | 9.91 | 9.99 | 9.90 | 9.98 | 1537200 |
| 2004-06-04 | 10.11 | 10.37 | 10.09 | 10.34 | 2837600 |
| 2004-06-07 | 10.42 | 10.72 | 10.42 | 10.65 | 2058000 |
| 2004-06-08 | 10.63 | 10.70 | 10.59 | 10.65 | 1074400 |
| 2004-06-09 | 10.60 | 10.60 | 10.34 | 10.39 | 2174000 |
| 2004-06-10 | 10.38 | 10.42 | 10.20 | 10.26 | 2989200 |
| 2004-06-14 | 10.10 | 10.14 | 10.02 | 10.10 | 1583600 |
| 2004-06-15 | 10.19 | 10.36 | 10.14 | 10.25 | 897600 |
| 2004-06-16 | 10.26 | 10.26 | 10.19 | 10.24 | 1148400 |
| 2004-06-17 | 10.24 | 10.30 | 10.18 | 10.29 | 658800 |
| 2004-06-18 | 10.31 | 10.40 | 10.31 | 10.31 | 632400 |
| 2004-06-21 | 10.36 | 10.38 | 10.28 | 10.36 | 395600 |
| 2004-06-22 | 10.37 | 10.45 | 10.33 | 10.43 | 865600 |
| 2004-06-23 | 10.43 | 10.53 | 10.42 | 10.53 | 710000 |
| 2004-06-24 | 10.46 | 10.54 | 10.43 | 10.45 | 769600 |
| 2004-06-25 | 10.47 | 10.48 | 10.34 | 10.45 | 772800 |
| 2004-06-28 | 10.41 | 10.49 | 10.41 | 10.47 | 814800 |
| 2004-06-29 | 10.48 | 10.60 | 10.45 | 10.59 | 848800 |
| 2004-06-30 | 10.59 | 10.90 | 10.52 | 10.90 | 2827600 |
| 2004-07-01 | 10.88 | 10.89 | 10.71 | 10.78 | 668800 |
| 2004-07-02 | 10.81 | 10.81 | 10.66 | 10.70 | 1031600 |
| 2004-07-06 | 10.85 | 10.90 | 10.83 | 10.84 | 1081200 |
| 2004-07-07 | 10.84 | 10.88 | 10.82 | 10.85 | 738000 |
| 2004-07-08 | 10.82 | 10.82 | 10.58 | 10.59 | 984000 |
| 2004-07-09 | 10.66 | 10.66 | 10.49 | 10.62 | 698400 |
| 2004-07-12 | 10.58 | 10.59 | 10.39 | 10.50 | 638800 |
| 2004-07-13 | 10.48 | 10.67 | 10.42 | 10.66 | 794800 |
| 2004-07-14 | 10.64 | 10.88 | 10.63 | 10.80 | 1170400 |
| 2004-07-15 | 10.77 | 10.77 | 10.53 | 10.58 | 1222400 |
| 2004-07-16 | 10.68 | 10.68 | 10.40 | 10.61 | 934400 |
| 2004-07-19 | 10.58 | 10.69 | 10.54 | 10.66 | 975600 |
| 2004-07-20 | 10.92 | 11.24 | 10.82 | 11.21 | 3924800 |
| 2004-07-21 | 11.21 | 11.28 | 11.02 | 11.09 | 2237600 |
| 2004-07-22 | 11.12 | 11.25 | 11.09 | 11.19 | 1994800 |
| 2004-07-23 | 11.10 | 11.17 | 11.05 | 11.16 | 1182000 |
| 2004-07-26 | 11.16 | 11.20 | 10.99 | 11.08 | 1840800 |
| 2004-07-27 | 11.08 | 11.12 | 11.00 | 11.09 | 713200 |
| 2004-07-28 | 11.08 | 11.25 | 11.08 | 11.23 | 2126400 |
| 2004-07-29 | 11.20 | 11.25 | 11.13 | 11.25 | 1239600 |
| 2004-07-30 | 11.25 | 11.31 | 11.19 | 11.26 | 1112400 |
| 2004-08-02 | 11.20 | 11.25 | 11.13 | 11.23 | 716800 |
| 2004-08-03 | 11.19 | 11.36 | 11.19 | 11.31 | 1293600 |
| 2004-08-04 | 11.31 | 11.46 | 11.26 | 11.44 | 1160800 |
| 2004-08-05 | 11.41 | 11.41 | 11.21 | 11.24 | 994000 |
| 2004-08-06 | 11.21 | 11.26 | 11.12 | 11.13 | 1920800 |
| 2004-08-09 | 11.13 | 11.15 | 11.08 | 11.10 | 741600 |
| 2004-08-10 | 11.13 | 11.16 | 11.07 | 11.10 | 737200 |
| 2004-08-11 | 11.06 | 11.07 | 10.99 | 11.03 | 698800 |
| 2004-08-12 | 11.00 | 11.00 | 10.95 | 10.95 | 1175200 |
| 2004-08-13 | 11.06 | 11.15 | 11.03 | 11.14 | 864800 |
| 2004-08-16 | 11.20 | 11.36 | 11.20 | 11.35 | 915600 |
| 2004-08-17 | 11.35 | 11.38 | 11.25 | 11.32 | 787200 |
| 2004-08-18 | 11.30 | 11.51 | 11.24 | 11.45 | 766400 |
| 2004-08-19 | 11.40 | 11.42 | 11.24 | 11.31 | 1390400 |
| 2004-08-20 | 11.40 | 11.52 | 11.33 | 11.49 | 1512400 |
| 2004-08-23 | 11.45 | 11.45 | 11.33 | 11.35 | 792400 |
| 2004-08-24 | 11.43 | 11.53 | 11.38 | 11.43 | 1080000 |
| 2004-08-25 | 11.35 | 11.47 | 11.28 | 11.44 | 1288800 |
| 2004-08-26 | 11.35 | 11.49 | 11.35 | 11.46 | 480000 |
| 2004-08-27 | 11.43 | 11.52 | 11.41 | 11.42 | 540000 |
| 2004-08-30 | 11.45 | 11.46 | 11.32 | 11.32 | 1058800 |
| 2004-08-31 | 11.30 | 11.39 | 11.23 | 11.39 | 926000 |
| 2004-09-01 | 11.44 | 11.44 | 11.35 | 11.38 | 872400 |
| 2004-09-02 | 11.37 | 11.55 | 11.34 | 11.55 | 944400 |
| 2004-09-03 | 11.52 | 11.58 | 11.43 | 11.53 | 454400 |
| 2004-09-07 | 11.58 | 11.61 | 11.52 | 11.57 | 619600 |
| 2004-09-08 | 11.50 | 11.99 | 11.50 | 11.85 | 1700400 |
| 2004-09-09 | 11.83 | 11.83 | 11.71 | 11.71 | 2298000 |
| 2004-09-10 | 11.64 | 11.70 | 11.60 | 11.68 | 914400 |
| 2004-09-13 | 11.61 | 11.85 | 11.57 | 11.76 | 2020800 |
| 2004-09-14 | 11.68 | 11.73 | 11.63 | 11.63 | 1008400 |
| 2004-09-15 | 11.69 | 11.69 | 11.52 | 11.57 | 812800 |
| 2004-09-16 | 11.60 | 11.76 | 11.54 | 11.66 | 1488800 |
| 2004-09-17 | 11.65 | 11.84 | 11.64 | 11.84 | 678800 |
| 2004-09-20 | 11.79 | 11.91 | 11.79 | 11.81 | 1340400 |
| 2004-09-21 | 11.83 | 11.97 | 11.83 | 11.96 | 929600 |
| 2004-09-22 | 11.99 | 12.02 | 11.86 | 11.92 | 757600 |
| 2004-09-23 | 11.94 | 11.95 | 11.74 | 11.76 | 675600 |
| 2004-09-24 | 11.77 | 11.94 | 11.74 | 11.94 | 960400 |
| 2004-09-27 | 11.94 | 11.94 | 11.78 | 11.81 | 901200 |
| 2004-09-28 | 11.84 | 11.98 | 11.77 | 11.94 | 1248800 |
| 2004-09-29 | 11.94 | 12.20 | 11.91 | 12.19 | 1487600 |
| 2004-09-30 | 12.15 | 12.25 | 12.11 | 12.13 | 3246000 |
| 2004-10-01 | 12.25 | 12.49 | 12.25 | 12.29 | 2127200 |
| 2004-10-04 | 12.30 | 12.48 | 12.26 | 12.44 | 1387200 |
| 2004-10-05 | 12.38 | 12.45 | 12.33 | 12.41 | 517600 |
| 2004-10-06 | 12.43 | 12.49 | 12.38 | 12.49 | 1729600 |
| 2004-10-07 | 12.48 | 12.52 | 12.27 | 12.27 | 845200 |
| 2004-10-08 | 12.24 | 12.55 | 12.23 | 12.46 | 1243200 |
| 2004-10-11 | 12.40 | 12.46 | 12.26 | 12.34 | 633600 |
| 2004-10-12 | 12.39 | 12.47 | 12.29 | 12.44 | 755600 |
| 2004-10-13 | 12.46 | 12.60 | 12.16 | 12.20 | 1382400 |
| 2004-10-14 | 12.23 | 12.44 | 12.21 | 12.25 | 1465200 |
| 2004-10-15 | 12.23 | 12.43 | 12.20 | 12.42 | 1251200 |
| 2004-10-18 | 12.48 | 12.51 | 12.33 | 12.47 | 1100000 |
| 2004-10-19 | 12.63 | 12.72 | 12.44 | 12.47 | 2775600 |
| 2004-10-20 | 12.64 | 12.68 | 12.52 | 12.54 | 1838000 |
| 2004-10-21 | 12.58 | 12.97 | 12.57 | 12.91 | 2096400 |
| 2004-10-22 | 12.83 | 13.13 | 12.82 | 13.04 | 1613200 |
| 2004-10-25 | 13.00 | 13.19 | 12.96 | 13.07 | 1868800 |
| 2004-10-26 | 13.16 | 13.20 | 12.94 | 13.19 | 1164800 |
| 2004-10-27 | 13.29 | 13.60 | 13.29 | 13.45 | 3583600 |
| 2004-10-28 | 13.45 | 13.62 | 13.40 | 13.44 | 1930000 |
| 2004-10-29 | 13.59 | 13.60 | 13.48 | 13.51 | 2732400 |
| 2004-11-01 | 13.40 | 13.45 | 13.24 | 13.29 | 3644400 |
| 2004-11-02 | 13.20 | 13.39 | 13.13 | 13.35 | 4834800 |
| 2004-11-03 | 13.63 | 13.72 | 13.61 | 13.64 | 1679200 |
| 2004-11-04 | 13.54 | 13.77 | 13.47 | 13.77 | 1915600 |
| 2004-11-05 | 13.88 | 14.04 | 13.78 | 13.92 | 1650400 |
| 2004-11-08 | 13.94 | 14.04 | 13.78 | 14.03 | 1962400 |
| 2004-11-09 | 14.02 | 14.16 | 14.02 | 14.11 | 1398400 |
| 2004-11-10 | 14.12 | 14.41 | 14.04 | 14.05 | 2960800 |
| 2004-11-11 | 14.04 | 14.31 | 14.04 | 14.13 | 1722800 |
| 2004-11-12 | 14.14 | 14.19 | 13.98 | 14.05 | 1592000 |
| 2004-11-15 | 14.09 | 14.25 | 14.05 | 14.05 | 1786400 |
| 2004-11-16 | 14.11 | 14.29 | 14.11 | 14.18 | 1385200 |
| 2004-11-17 | 14.33 | 14.35 | 14.16 | 14.17 | 1754000 |
| 2004-11-18 | 14.08 | 14.17 | 13.94 | 13.95 | 2038400 |
| 2004-11-19 | 13.90 | 13.93 | 13.74 | 13.76 | 4677200 |
| 2004-11-22 | 13.75 | 14.07 | 13.74 | 14.06 | 1467200 |
| 2004-11-23 | 14.06 | 14.29 | 14.03 | 14.28 | 1673200 |
| 2004-11-24 | 14.28 | 14.49 | 14.28 | 14.42 | 2292400 |
| 2004-11-26 | 14.63 | 14.63 | 14.33 | 14.33 | 1106400 |
| 2004-11-29 | 14.24 | 14.44 | 14.23 | 14.40 | 1981200 |
| 2004-11-30 | 14.36 | 14.52 | 14.36 | 14.49 | 1658400 |
| 2004-12-01 | 14.53 | 14.71 | 14.53 | 14.61 | 1521600 |
| 2004-12-02 | 14.62 | 14.70 | 14.52 | 14.70 | 2168400 |
| 2004-12-03 | 14.66 | 14.74 | 14.56 | 14.72 | 1692800 |
| 2004-12-06 | 14.68 | 14.73 | 14.60 | 14.67 | 1987200 |
| 2004-12-07 | 14.63 | 14.67 | 14.56 | 14.58 | 1172400 |
| 2004-12-08 | 14.41 | 14.44 | 14.33 | 14.40 | 2076000 |
| 2004-12-09 | 14.29 | 14.56 | 14.27 | 14.53 | 2322400 |
| 2004-12-10 | 14.43 | 14.57 | 14.29 | 14.49 | 1926400 |
| 2004-12-13 | 14.36 | 14.71 | 14.31 | 14.64 | 1231600 |
| 2004-12-14 | 14.56 | 14.84 | 14.50 | 14.79 | 1738000 |
| 2004-12-15 | 14.80 | 15.10 | 14.78 | 15.07 | 2119200 |
| 2004-12-16 | 15.03 | 15.03 | 14.72 | 14.73 | 1950000 |
| 2004-12-17 | 14.61 | 14.96 | 14.61 | 14.96 | 2453200 |
| 2004-12-20 | 14.91 | 15.07 | 14.90 | 15.01 | 2334000 |
| 2004-12-21 | 15.04 | 15.48 | 15.04 | 15.26 | 3512800 |
| 2004-12-22 | 15.20 | 15.20 | 14.90 | 14.93 | 1542000 |
| 2004-12-23 | 14.90 | 14.96 | 14.76 | 14.91 | 1502800 |
| 2004-12-27 | 14.90 | 14.95 | 14.80 | 14.84 | 579200 |
| 2004-12-28 | 14.71 | 14.90 | 14.71 | 14.88 | 1372400 |
| 2004-12-29 | 14.88 | 15.21 | 14.88 | 15.16 | 2378000 |
| 2004-12-30 | 15.25 | 15.37 | 15.17 | 15.34 | 1331200 |
| 2004-12-31 | 15.34 | 15.40 | 15.28 | 15.31 | 635200 |
| 2005-01-03 | 15.25 | 15.27 | 15.07 | 15.10 | 713200 |
| 2005-01-04 | 15.05 | 15.06 | 14.74 | 14.80 | 1406800 |
| 2005-01-05 | 14.69 | 14.79 | 14.52 | 14.54 | 2155600 |
| 2005-01-06 | 14.50 | 14.57 | 14.38 | 14.40 | 1960400 |
| 2005-01-07 | 14.40 | 14.48 | 13.96 | 14.03 | 3666800 |
| 2005-01-10 | 14.08 | 14.33 | 14.04 | 14.18 | 2844400 |
| 2005-01-11 | 14.24 | 14.26 | 14.02 | 14.04 | 1568400 |
| 2005-01-12 | 14.19 | 14.19 | 13.94 | 14.11 | 2215600 |
| 2005-01-13 | 14.07 | 14.18 | 13.98 | 14.06 | 1562400 |
| 2005-01-14 | 14.06 | 14.21 | 14.00 | 14.17 | 1475600 |
| 2005-01-18 | 14.18 | 14.18 | 13.91 | 13.99 | 2784400 |
| 2005-01-19 | 14.00 | 14.10 | 13.92 | 14.00 | 1164000 |
| 2005-01-20 | 13.90 | 14.00 | 13.82 | 13.93 | 1679600 |
| 2005-01-21 | 14.02 | 14.02 | 13.85 | 13.95 | 2775600 |
| 2005-01-24 | 14.02 | 14.07 | 13.90 | 13.90 | 2120800 |
| 2005-01-25 | 13.95 | 14.52 | 13.95 | 14.38 | 2504400 |
| 2005-01-26 | 14.73 | 14.74 | 14.49 | 14.52 | 3397600 |
| 2005-01-27 | 14.41 | 14.72 | 14.28 | 14.62 | 4283600 |
| 2005-01-28 | 14.55 | 14.67 | 14.50 | 14.59 | 2509600 |
| 2005-01-31 | 14.51 | 15.10 | 14.48 | 14.86 | 3030800 |
| 2005-02-01 | 14.94 | 15.07 | 14.94 | 15.07 | 2747200 |
| 2005-02-02 | 14.90 | 14.96 | 14.56 | 14.62 | 3088400 |
| 2005-02-03 | 14.62 | 14.70 | 14.55 | 14.67 | 1460400 |
| 2005-02-04 | 14.63 | 14.77 | 14.45 | 14.77 | 1248400 |
| 2005-02-07 | 14.71 | 14.99 | 14.63 | 14.92 | 1876800 |
| 2005-02-08 | 14.89 | 14.95 | 14.78 | 14.89 | 1936800 |
| 2005-02-09 | 14.90 | 15.00 | 14.90 | 14.98 | 2730400 |
| 2005-02-10 | 14.98 | 15.28 | 14.98 | 15.21 | 2757600 |
| 2005-02-11 | 15.22 | 15.42 | 15.20 | 15.37 | 1684800 |
| 2005-02-14 | 15.40 | 15.50 | 15.30 | 15.39 | 1491600 |
| 2005-02-15 | 15.30 | 15.46 | 15.30 | 15.36 | 969200 |
| 2005-02-16 | 15.23 | 15.43 | 15.17 | 15.42 | 1190800 |
| 2005-02-17 | 15.35 | 15.65 | 15.26 | 15.54 | 1984400 |
| 2005-02-18 | 15.54 | 15.78 | 15.54 | 15.71 | 1404000 |
| 2005-02-22 | 15.79 | 15.92 | 15.61 | 15.62 | 1947600 |
| 2005-02-23 | 15.55 | 15.62 | 15.46 | 15.50 | 1658800 |
| 2005-02-24 | 15.40 | 15.50 | 15.37 | 15.47 | 2655200 |
| 2005-02-25 | 15.38 | 15.67 | 15.35 | 15.54 | 2966800 |
| 2005-02-28 | 15.64 | 15.67 | 15.44 | 15.49 | 1492800 |
| 2005-03-01 | 15.45 | 15.64 | 15.45 | 15.58 | 2168800 |
| 2005-03-02 | 15.51 | 15.68 | 15.45 | 15.63 | 2145600 |
| 2005-03-03 | 15.61 | 15.72 | 15.51 | 15.59 | 2176000 |
| 2005-03-04 | 15.76 | 15.86 | 15.60 | 15.69 | 2234400 |
| 2005-03-07 | 15.60 | 15.82 | 15.59 | 15.68 | 1971200 |
| 2005-03-08 | 15.75 | 15.98 | 15.75 | 15.88 | 2483600 |
| 2005-03-09 | 15.86 | 15.98 | 15.60 | 15.89 | 2383600 |
| 2005-03-10 | 15.91 | 15.96 | 15.69 | 15.71 | 1464400 |
| 2005-03-11 | 15.65 | 15.77 | 15.61 | 15.62 | 1565600 |
| 2005-03-14 | 15.60 | 15.62 | 15.45 | 15.50 | 2023600 |
| 2005-03-15 | 15.59 | 15.78 | 15.52 | 15.64 | 1927200 |
| 2005-03-16 | 15.62 | 15.75 | 15.49 | 15.51 | 1666800 |
| 2005-03-17 | 15.62 | 15.94 | 15.61 | 15.88 | 2318000 |
| 2005-03-18 | 15.81 | 16.00 | 15.72 | 15.80 | 2107600 |
| 2005-03-21 | 15.61 | 15.75 | 15.55 | 15.58 | 1490000 |
| 2005-03-22 | 15.72 | 15.99 | 15.69 | 15.69 | 2253600 |
| 2005-03-23 | 15.59 | 15.87 | 15.43 | 15.67 | 2767600 |
| 2005-03-24 | 15.70 | 15.84 | 15.52 | 15.61 | 1784000 |
| 2005-03-28 | 15.70 | 15.70 | 15.28 | 15.34 | 2027200 |
| 2005-03-29 | 15.39 | 15.46 | 15.03 | 15.04 | 2510800 |
| 2005-03-30 | 15.13 | 15.40 | 15.03 | 15.35 | 1874400 |
| 2005-03-31 | 15.60 | 15.89 | 15.58 | 15.83 | 3520000 |
| 2005-04-01 | 15.88 | 16.00 | 15.58 | 15.62 | 1470800 |
| 2005-04-04 | 15.48 | 15.76 | 15.46 | 15.66 | 2012800 |
| 2005-04-05 | 15.78 | 15.99 | 15.73 | 15.81 | 1778400 |
| 2005-04-06 | 15.87 | 15.87 | 15.68 | 15.71 | 1172400 |
| 2005-04-07 | 15.74 | 15.81 | 15.62 | 15.79 | 1700800 |
| 2005-04-08 | 15.78 | 15.79 | 15.37 | 15.49 | 2368400 |
| 2005-04-11 | 15.64 | 15.65 | 15.44 | 15.47 | 1486800 |
| 2005-04-12 | 15.54 | 15.55 | 15.19 | 15.35 | 2817200 |
| 2005-04-13 | 15.35 | 15.35 | 14.94 | 15.02 | 1954800 |
| 2005-04-14 | 14.84 | 14.87 | 14.39 | 14.54 | 6381200 |
| 2005-04-15 | 14.54 | 14.65 | 14.23 | 14.25 | 3290000 |
| 2005-04-18 | 14.16 | 14.32 | 14.14 | 14.21 | 2801600 |
| 2005-04-19 | 14.43 | 14.81 | 14.38 | 14.63 | 2210800 |
| 2005-04-20 | 14.61 | 14.88 | 14.41 | 14.55 | 2722400 |
| 2005-04-21 | 14.79 | 14.89 | 14.69 | 14.81 | 3059600 |
| 2005-04-22 | 14.89 | 14.97 | 14.61 | 14.73 | 2009200 |
| 2005-04-25 | 14.73 | 14.94 | 14.57 | 14.86 | 2284800 |
| 2005-04-26 | 14.81 | 14.87 | 14.67 | 14.72 | 1885200 |
| 2005-04-27 | 14.60 | 14.60 | 14.21 | 14.29 | 2740400 |
| 2005-04-28 | 14.36 | 14.46 | 14.06 | 14.12 | 3657600 |
| 2005-04-29 | 14.31 | 14.35 | 14.17 | 14.30 | 2557600 |
| 2005-05-02 | 14.32 | 14.73 | 14.32 | 14.69 | 1740400 |
| 2005-05-03 | 14.75 | 14.86 | 14.52 | 14.58 | 2273200 |
| 2005-05-04 | 14.63 | 14.90 | 14.60 | 14.83 | 1426000 |
| 2005-05-05 | 14.91 | 15.00 | 14.81 | 14.86 | 2101600 |
| 2005-05-06 | 14.99 | 15.00 | 14.88 | 14.94 | 1182400 |
| 2005-05-09 | 14.96 | 15.12 | 14.93 | 14.93 | 2579200 |
| 2005-05-10 | 15.00 | 15.02 | 14.70 | 14.78 | 1551200 |
| 2005-05-11 | 14.78 | 15.01 | 14.77 | 14.96 | 1770400 |
| 2005-05-12 | 14.94 | 14.98 | 14.59 | 14.67 | 1587200 |
| 2005-05-13 | 14.60 | 14.67 | 14.15 | 14.30 | 2739600 |
| 2005-05-16 | 14.30 | 14.48 | 14.30 | 14.44 | 1615600 |
| 2005-05-17 | 14.41 | 14.47 | 14.34 | 14.44 | 2045600 |
| 2005-05-18 | 14.58 | 15.08 | 14.58 | 14.98 | 3094400 |
| 2005-05-19 | 14.96 | 15.10 | 14.87 | 14.98 | 1240800 |
| 2005-05-20 | 14.96 | 15.01 | 14.88 | 14.89 | 1126400 |
| 2005-05-23 | 14.88 | 15.02 | 14.81 | 14.88 | 872800 |
| 2005-05-24 | 14.95 | 15.04 | 14.84 | 15.04 | 1620400 |
| 2005-05-25 | 14.93 | 14.99 | 14.85 | 14.93 | 929200 |
| 2005-05-26 | 14.95 | 15.06 | 14.92 | 15.02 | 1093200 |
| 2005-05-27 | 15.05 | 15.18 | 15.02 | 15.14 | 1753200 |
| 2005-05-31 | 15.14 | 15.46 | 15.11 | 15.32 | 1885600 |
| 2005-06-01 | 15.19 | 15.42 | 15.10 | 15.15 | 1841200 |
| 2005-06-02 | 15.14 | 15.35 | 15.07 | 15.24 | 1353600 |
| 2005-06-03 | 15.29 | 15.32 | 15.07 | 15.13 | 2087200 |
| 2005-06-06 | 15.14 | 15.21 | 15.04 | 15.17 | 1398400 |
| 2005-06-07 | 15.26 | 15.28 | 15.05 | 15.08 | 1438800 |
| 2005-06-08 | 15.14 | 15.15 | 14.86 | 14.92 | 1472400 |
| 2005-06-09 | 14.83 | 14.83 | 14.45 | 14.62 | 3717200 |
| 2005-06-10 | 14.71 | 14.74 | 14.61 | 14.66 | 956800 |
| 2005-06-13 | 14.55 | 14.80 | 14.50 | 14.73 | 1574800 |
| 2005-06-14 | 14.73 | 14.79 | 14.51 | 14.52 | 2212800 |
| 2005-06-15 | 14.64 | 14.66 | 14.35 | 14.51 | 2400000 |
| 2005-06-16 | 14.56 | 14.96 | 14.56 | 14.90 | 1470400 |
| 2005-06-17 | 15.00 | 15.06 | 14.87 | 14.92 | 1450800 |
| 2005-06-20 | 14.88 | 14.96 | 14.81 | 14.81 | 1222000 |
| 2005-06-21 | 14.80 | 14.81 | 14.63 | 14.65 | 1106400 |
| 2005-06-22 | 14.68 | 14.87 | 14.65 | 14.79 | 896400 |
| 2005-06-23 | 14.74 | 14.74 | 14.55 | 14.64 | 1372000 |
| 2005-06-24 | 14.63 | 14.71 | 14.48 | 14.50 | 1410800 |
| 2005-06-27 | 14.46 | 14.53 | 14.35 | 14.45 | 1546400 |
| 2005-06-28 | 14.46 | 14.84 | 14.46 | 14.68 | 2950400 |
| 2005-06-29 | 14.68 | 14.83 | 14.50 | 14.73 | 1898800 |
| 2005-06-30 | 14.73 | 14.85 | 14.41 | 14.41 | 1940400 |
| 2005-07-01 | 14.48 | 14.61 | 14.37 | 14.58 | 1999200 |
| 2005-07-05 | 14.24 | 14.26 | 14.15 | 14.21 | 4407600 |
| 2005-07-06 | 14.30 | 14.43 | 14.27 | 14.38 | 2156000 |
| 2005-07-07 | 14.29 | 14.51 | 14.25 | 14.43 | 2849200 |
| 2005-07-08 | 14.52 | 14.73 | 14.40 | 14.67 | 2530000 |
| 2005-07-11 | 14.71 | 14.86 | 14.68 | 14.76 | 1958000 |
| 2005-07-12 | 14.82 | 14.82 | 14.66 | 14.70 | 1529200 |
| 2005-07-13 | 14.72 | 14.82 | 14.62 | 14.68 | 1996800 |
| 2005-07-14 | 14.87 | 15.11 | 14.84 | 14.98 | 3158800 |
| 2005-07-15 | 14.97 | 14.98 | 14.85 | 14.94 | 2331200 |
| 2005-07-18 | 14.97 | 15.13 | 14.91 | 15.02 | 1648400 |
| 2005-07-19 | 15.10 | 15.11 | 15.00 | 15.05 | 2081600 |
| 2005-07-20 | 15.10 | 16.19 | 15.10 | 16.18 | 5785600 |
| 2005-07-21 | 16.21 | 16.48 | 15.99 | 16.01 | 3550000 |
| 2005-07-22 | 16.09 | 16.17 | 15.94 | 15.94 | 1736000 |
| 2005-07-25 | 15.94 | 16.15 | 15.91 | 16.08 | 2552000 |
| 2005-07-26 | 15.94 | 16.17 | 15.90 | 16.15 | 2232000 |
| 2005-07-27 | 16.16 | 16.46 | 16.14 | 16.31 | 2223600 |
| 2005-07-28 | 16.27 | 16.79 | 16.22 | 16.70 | 2369600 |
| 2005-07-29 | 16.75 | 16.89 | 16.55 | 16.61 | 1398000 |
| 2005-08-01 | 16.61 | 16.73 | 16.61 | 16.69 | 1120000 |
| 2005-08-02 | 16.99 | 17.07 | 16.72 | 16.75 | 4051600 |
| 2005-08-03 | 16.59 | 16.75 | 16.57 | 16.64 | 2087200 |
| 2005-08-04 | 16.67 | 16.73 | 16.54 | 16.68 | 1804800 |
| 2005-08-05 | 16.46 | 16.62 | 16.46 | 16.53 | 1560400 |
| 2005-08-08 | 16.59 | 16.88 | 16.57 | 16.78 | 1882800 |
| 2005-08-09 | 16.78 | 16.89 | 16.64 | 16.82 | 1581600 |
| 2005-08-10 | 16.76 | 16.97 | 16.73 | 16.86 | 1508000 |
| 2005-08-11 | 16.82 | 16.93 | 16.79 | 16.92 | 1508800 |
| 2005-08-12 | 16.80 | 16.99 | 16.73 | 16.94 | 1798400 |
| 2005-08-15 | 16.82 | 16.96 | 16.79 | 16.92 | 1382400 |
| 2005-08-16 | 16.85 | 16.91 | 16.57 | 16.64 | 1409200 |
| 2005-08-17 | 16.55 | 16.56 | 16.23 | 16.30 | 2458800 |
| 2005-08-18 | 16.26 | 16.27 | 16.08 | 16.19 | 2799200 |
| 2005-08-19 | 16.30 | 16.54 | 16.29 | 16.52 | 1608000 |
| 2005-08-22 | 16.52 | 16.71 | 16.52 | 16.68 | 1538800 |
| 2005-08-23 | 16.73 | 16.78 | 16.42 | 16.42 | 1477200 |
| 2005-08-24 | 16.42 | 17.00 | 16.42 | 16.81 | 2347600 |
| 2005-08-25 | 16.85 | 16.95 | 16.74 | 16.91 | 1007200 |
| 2005-08-26 | 16.88 | 16.90 | 16.68 | 16.71 | 1906800 |
| 2005-08-29 | 16.71 | 16.86 | 16.54 | 16.78 | 1714000 |
| 2005-08-30 | 16.58 | 16.78 | 16.51 | 16.56 | 2065200 |
| 2005-08-31 | 16.59 | 16.69 | 16.45 | 16.57 | 1858800 |
| 2005-09-01 | 16.28 | 16.61 | 16.23 | 16.56 | 1712800 |
| 2005-09-02 | 16.39 | 16.67 | 16.35 | 16.56 | 1313200 |
| 2005-09-06 | 16.65 | 16.74 | 16.44 | 16.49 | 1576400 |
| 2005-09-07 | 16.46 | 16.69 | 16.42 | 16.67 | 1293600 |
| 2005-09-08 | 16.68 | 16.76 | 16.51 | 16.53 | 920000 |
| 2005-09-09 | 16.63 | 16.67 | 16.48 | 16.63 | 858800 |
| 2005-09-12 | 16.57 | 16.75 | 16.44 | 16.61 | 1352000 |
| 2005-09-13 | 16.62 | 16.70 | 16.59 | 16.68 | 1247200 |
| 2005-09-14 | 16.66 | 16.84 | 16.66 | 16.71 | 1178800 |
| 2005-09-15 | 16.76 | 16.77 | 16.61 | 16.77 | 1030000 |
| 2005-09-16 | 16.84 | 16.98 | 16.77 | 16.90 | 1453200 |
| 2005-09-19 | 16.94 | 17.12 | 16.88 | 17.07 | 1418800 |
| 2005-09-20 | 17.14 | 17.52 | 17.14 | 17.21 | 2258800 |
| 2005-09-21 | 17.19 | 17.27 | 17.14 | 17.25 | 1866000 |
| 2005-09-22 | 17.29 | 17.29 | 16.99 | 16.99 | 1670000 |
| 2005-09-23 | 16.97 | 17.32 | 16.95 | 17.20 | 2582800 |
| 2005-09-26 | 17.30 | 17.48 | 17.18 | 17.21 | 1643600 |
| 2005-09-27 | 17.11 | 17.44 | 17.06 | 17.25 | 1260800 |
| 2005-09-28 | 17.30 | 17.41 | 17.26 | 17.34 | 1311200 |
| 2005-09-29 | 17.34 | 17.54 | 17.28 | 17.50 | 1878400 |
| 2005-09-30 | 17.56 | 17.95 | 17.45 | 17.75 | 2128400 |
| 2005-10-03 | 17.78 | 17.84 | 17.64 | 17.83 | 845200 |
| 2005-10-04 | 17.81 | 18.34 | 17.81 | 18.03 | 3026000 |
| 2005-10-05 | 17.98 | 17.98 | 17.73 | 17.76 | 2181600 |
| 2005-10-06 | 17.78 | 17.96 | 17.59 | 17.77 | 1592000 |
| 2005-10-07 | 17.97 | 18.10 | 17.85 | 17.94 | 2948000 |
| 2005-10-10 | 18.06 | 18.19 | 17.80 | 18.01 | 1007600 |
| 2005-10-11 | 17.85 | 18.02 | 17.75 | 17.90 | 1450800 |
| 2005-10-12 | 18.04 | 18.10 | 17.85 | 17.98 | 1835200 |
| 2005-10-13 | 17.80 | 17.84 | 17.48 | 17.76 | 2300400 |
| 2005-10-14 | 17.70 | 17.80 | 17.50 | 17.77 | 1601200 |
| 2005-10-17 | 17.88 | 17.88 | 17.57 | 17.68 | 2202000 |
| 2005-10-18 | 17.68 | 17.68 | 17.22 | 17.38 | 4152800 |
| 2005-10-19 | 17.39 | 17.70 | 17.29 | 17.66 | 1947600 |
| 2005-10-20 | 17.61 | 17.71 | 17.32 | 17.37 | 2523600 |
| 2005-10-21 | 17.36 | 17.39 | 17.15 | 17.34 | 3326400 |
| 2005-10-24 | 17.36 | 17.55 | 17.27 | 17.42 | 1942400 |
| 2005-10-25 | 17.51 | 17.77 | 17.48 | 17.75 | 3253200 |
| 2005-10-26 | 17.78 | 18.30 | 17.71 | 17.96 | 3624400 |
| 2005-10-27 | 17.98 | 18.27 | 17.81 | 17.83 | 1916800 |
| 2005-10-28 | 17.94 | 18.11 | 17.82 | 17.97 | 1243600 |
| 2005-10-31 | 18.10 | 18.30 | 18.07 | 18.12 | 1245600 |
| 2005-11-01 | 18.15 | 18.54 | 18.15 | 18.39 | 2180800 |
| 2005-11-02 | 18.42 | 18.54 | 18.40 | 18.49 | 1298000 |
| 2005-11-03 | 18.53 | 18.72 | 18.50 | 18.57 | 1785200 |
| 2005-11-04 | 18.58 | 18.60 | 18.25 | 18.40 | 1856400 |
| 2005-11-07 | 18.43 | 18.68 | 18.43 | 18.56 | 1550000 |
| 2005-11-08 | 18.44 | 18.81 | 18.26 | 18.77 | 1865600 |
| 2005-11-09 | 18.75 | 18.97 | 18.69 | 18.89 | 1302400 |
| 2005-11-10 | 18.93 | 19.02 | 18.66 | 18.84 | 1754800 |
| 2005-11-11 | 18.76 | 18.93 | 18.66 | 18.90 | 1339600 |
| 2005-11-14 | 18.90 | 18.97 | 18.78 | 18.83 | 1868400 |
| 2005-11-15 | 18.74 | 18.98 | 18.74 | 18.86 | 2262000 |
| 2005-11-16 | 18.75 | 18.86 | 18.65 | 18.85 | 2012800 |
| 2005-11-17 | 18.93 | 19.40 | 18.91 | 19.27 | 2611600 |
| 2005-11-18 | 19.29 | 19.51 | 19.24 | 19.36 | 3470400 |
| 2005-11-21 | 19.35 | 19.48 | 19.17 | 19.22 | 2276000 |
| 2005-11-22 | 19.20 | 19.62 | 19.07 | 19.60 | 2138800 |
| 2005-11-23 | 19.60 | 19.80 | 19.42 | 19.75 | 1991200 |
| 2005-11-25 | 19.65 | 20.02 | 19.57 | 20.02 | 1405200 |
| 2005-11-28 | 19.86 | 20.13 | 19.77 | 19.96 | 1961600 |
| 2005-11-29 | 19.94 | 20.25 | 19.92 | 20.14 | 2187600 |
| 2005-11-30 | 20.09 | 20.39 | 19.94 | 19.97 | 2372400 |
| 2005-12-01 | 20.10 | 20.27 | 19.99 | 20.22 | 2321200 |
| 2005-12-02 | 20.28 | 20.34 | 20.05 | 20.23 | 1735600 |
| 2005-12-05 | 20.28 | 20.30 | 20.10 | 20.24 | 2087600 |
| 2005-12-06 | 20.32 | 20.68 | 20.32 | 20.53 | 2061200 |
| 2005-12-07 | 20.55 | 20.60 | 20.36 | 20.45 | 1715600 |
| 2005-12-08 | 20.43 | 20.46 | 20.03 | 20.17 | 1646400 |
| 2005-12-09 | 20.07 | 20.12 | 19.96 | 20.01 | 1580000 |
| 2005-12-12 | 20.09 | 20.09 | 19.46 | 19.86 | 2515600 |
| 2005-12-13 | 19.58 | 20.04 | 19.55 | 19.99 | 2586000 |
| 2005-12-14 | 19.99 | 20.04 | 19.75 | 19.83 | 1858000 |
| 2005-12-15 | 19.69 | 19.88 | 19.56 | 19.82 | 1609600 |
| 2005-12-16 | 19.99 | 20.10 | 19.81 | 19.85 | 1074000 |
| 2005-12-19 | 20.06 | 20.06 | 19.47 | 19.47 | 1845600 |
| 2005-12-20 | 19.59 | 19.62 | 19.28 | 19.37 | 1622800 |
| 2005-12-21 | 19.47 | 20.18 | 19.44 | 19.99 | 1694000 |
| 2005-12-22 | 20.11 | 20.11 | 19.86 | 19.87 | 1058400 |
| 2005-12-23 | 19.90 | 20.09 | 19.86 | 20.02 | 905200 |
| 2005-12-27 | 20.11 | 20.17 | 19.77 | 19.92 | 906000 |
| 2005-12-28 | 19.90 | 20.19 | 19.89 | 20.11 | 820800 |
| 2005-12-29 | 20.13 | 20.36 | 20.07 | 20.17 | 694400 |
| 2005-12-30 | 20.17 | 20.17 | 19.91 | 20.00 | 792400 |
| 2006-01-03 | 19.89 | 20.24 | 19.72 | 20.19 | 2540800 |
| 2006-01-04 | 20.26 | 20.47 | 20.22 | 20.41 | 1203200 |
| 2006-01-05 | 20.30 | 20.31 | 20.12 | 20.20 | 1094000 |
| 2006-01-06 | 20.22 | 20.23 | 19.98 | 20.05 | 1622800 |
| 2006-01-09 | 20.02 | 20.13 | 19.97 | 20.02 | 1111200 |
| 2006-01-10 | 20.02 | 20.21 | 19.94 | 20.07 | 1019600 |
| 2006-01-11 | 20.08 | 20.17 | 19.94 | 19.96 | 1155600 |
| 2006-01-12 | 19.91 | 19.93 | 19.56 | 19.58 | 1548000 |
| 2006-01-13 | 19.50 | 19.72 | 19.48 | 19.54 | 1539600 |
| 2006-01-17 | 19.44 | 19.62 | 19.34 | 19.56 | 1825600 |
| 2006-01-18 | 19.29 | 19.49 | 19.28 | 19.38 | 2439600 |
| 2006-01-19 | 19.53 | 20.09 | 19.42 | 20.03 | 3027600 |
| 2006-01-20 | 20.10 | 20.15 | 19.98 | 20.09 | 2052800 |
| 2006-01-23 | 20.11 | 20.57 | 20.11 | 20.52 | 2392400 |
| 2006-01-24 | 20.52 | 21.02 | 20.48 | 20.87 | 4117200 |
| 2006-01-25 | 21.62 | 21.98 | 21.53 | 21.98 | 8246400 |
| 2006-01-26 | 21.94 | 22.21 | 21.79 | 21.90 | 6964800 |
| 2006-01-27 | 22.03 | 22.50 | 21.90 | 22.46 | 4074400 |
| 2006-01-30 | 22.53 | 23.12 | 22.43 | 23.06 | 8841200 |
| 2006-01-31 | 23.00 | 23.00 | 22.48 | 22.60 | 4826000 |
| 2006-02-01 | 22.48 | 22.88 | 22.47 | 22.58 | 4004800 |
| 2006-02-02 | 22.39 | 22.64 | 22.26 | 22.35 | 3098800 |
| 2006-02-03 | 22.18 | 22.67 | 22.16 | 22.48 | 2734800 |
| 2006-02-06 | 22.36 | 22.69 | 22.31 | 22.68 | 1553600 |
| 2006-02-07 | 22.53 | 22.57 | 22.27 | 22.35 | 2036800 |
| 2006-02-08 | 22.34 | 22.66 | 22.15 | 22.62 | 2072000 |
| 2006-02-09 | 22.75 | 22.97 | 22.67 | 22.93 | 2403200 |
| 2006-02-10 | 22.88 | 22.91 | 22.33 | 22.53 | 3846400 |
| 2006-02-13 | 22.50 | 22.51 | 22.10 | 22.17 | 3216400 |
| 2006-02-14 | 22.19 | 22.76 | 22.04 | 22.56 | 2833600 |
| 2006-02-15 | 22.63 | 22.85 | 22.54 | 22.85 | 3447200 |
| 2006-02-16 | 22.85 | 23.20 | 22.58 | 23.18 | 3401600 |
| 2006-02-17 | 23.29 | 23.56 | 23.02 | 23.53 | 2294000 |
| 2006-02-21 | 23.59 | 23.69 | 23.30 | 23.55 | 1950800 |
| 2006-02-22 | 23.53 | 23.67 | 23.37 | 23.56 | 2394000 |
| 2006-02-23 | 23.46 | 23.62 | 23.25 | 23.33 | 1974000 |
| 2006-02-24 | 23.33 | 23.37 | 23.20 | 23.29 | 1914400 |
| 2006-02-27 | 23.33 | 23.77 | 23.32 | 23.71 | 2338400 |
| 2006-02-28 | 23.71 | 23.73 | 23.26 | 23.59 | 1705600 |
| 2006-03-01 | 25.58 | 25.59 | 22.55 | 23.84 | 1893000 |
| 2006-03-02 | 23.85 | 24.05 | 23.55 | 23.95 | 2177800 |
| 2006-03-03 | 23.95 | 24.08 | 23.80 | 23.92 | 1866000 |
| 2006-03-06 | 23.82 | 23.85 | 23.34 | 23.51 | 2586600 |
| 2006-03-07 | 23.54 | 23.54 | 22.83 | 23.14 | 1825400 |
| 2006-03-08 | 23.00 | 23.01 | 22.47 | 22.57 | 1924000 |
| 2006-03-09 | 22.71 | 22.90 | 22.53 | 22.68 | 1307200 |
| 2006-03-10 | 22.40 | 22.88 | 22.25 | 22.75 | 1874200 |
| 2006-03-13 | 22.71 | 22.84 | 22.63 | 22.70 | 1234400 |
| 2006-03-14 | 22.63 | 22.95 | 22.55 | 22.75 | 1758000 |
| 2006-03-15 | 23.00 | 23.31 | 22.90 | 23.24 | 3586200 |
| 2006-03-16 | 23.38 | 23.60 | 23.19 | 23.43 | 2233400 |
| 2006-03-17 | 23.42 | 23.42 | 22.89 | 22.98 | 1863600 |
| 2006-03-20 | 23.00 | 23.19 | 22.83 | 23.15 | 1279200 |
| 2006-03-21 | 23.25 | 23.39 | 22.97 | 23.17 | 1676400 |
| 2006-03-22 | 23.19 | 23.57 | 23.10 | 23.51 | 1370800 |
| 2006-03-23 | 23.58 | 23.80 | 23.40 | 23.72 | 2603400 |
| 2006-03-24 | 23.80 | 24.20 | 23.57 | 23.79 | 1208600 |
| 2006-03-27 | 23.56 | 23.73 | 23.09 | 23.23 | 1940000 |
| 2006-03-28 | 23.26 | 23.26 | 22.74 | 22.80 | 2068200 |
| 2006-03-29 | 22.80 | 22.80 | 22.38 | 22.67 | 1839800 |
| 2006-03-30 | 22.74 | 22.97 | 22.64 | 22.77 | 1252200 |
| 2006-03-31 | 22.70 | 22.81 | 22.60 | 22.64 | 1959200 |
| 2006-04-03 | 22.75 | 23.45 | 22.73 | 23.06 | 2033600 |
| 2006-04-04 | 23.30 | 23.31 | 22.87 | 22.96 | 1960600 |
| 2006-04-05 | 23.05 | 23.15 | 22.84 | 23.11 | 1077800 |
| 2006-04-06 | 23.20 | 23.40 | 23.08 | 23.32 | 1068800 |
| 2006-04-07 | 23.38 | 23.47 | 23.07 | 23.13 | 1324600 |
| 2006-04-10 | 23.29 | 23.48 | 23.00 | 23.39 | 1187600 |
| 2006-04-11 | 23.49 | 23.56 | 23.02 | 23.12 | 1457600 |
| 2006-04-12 | 23.20 | 23.25 | 22.80 | 22.91 | 1535800 |
| 2006-04-13 | 22.98 | 23.09 | 22.85 | 23.09 | 778200 |
| 2006-04-17 | 23.13 | 23.77 | 23.13 | 23.37 | 1591200 |
| 2006-04-18 | 23.42 | 24.15 | 23.42 | 24.04 | 1758600 |
| 2006-04-19 | 24.20 | 24.29 | 23.75 | 23.84 | 2235000 |
| 2006-04-20 | 24.01 | 24.07 | 23.74 | 23.79 | 1441200 |
| 2006-04-21 | 24.13 | 24.16 | 23.39 | 23.50 | 1748800 |
| 2006-04-24 | 23.55 | 23.73 | 23.33 | 23.67 | 1503600 |
| 2006-04-25 | 23.67 | 23.70 | 23.02 | 23.35 | 2442200 |
| 2006-04-26 | 23.63 | 23.75 | 23.19 | 23.31 | 1580000 |
| 2006-04-27 | 23.18 | 23.23 | 22.16 | 22.38 | 3164600 |
| 2006-04-28 | 22.33 | 22.74 | 22.30 | 22.46 | 1337600 |
| 2006-05-01 | 22.71 | 23.06 | 22.58 | 22.94 | 1461600 |
| 2006-05-02 | 23.12 | 23.37 | 23.01 | 23.34 | 2672600 |
| 2006-05-03 | 23.34 | 23.60 | 23.32 | 23.39 | 1171200 |
| 2006-05-04 | 23.42 | 23.71 | 23.35 | 23.52 | 1579400 |
| 2006-05-05 | 23.63 | 24.02 | 23.63 | 23.80 | 1169400 |
| 2006-05-08 | 23.88 | 23.90 | 23.31 | 23.58 | 1236000 |
| 2006-05-09 | 23.66 | 23.78 | 23.53 | 23.70 | 1044200 |
| 2006-05-10 | 23.50 | 23.69 | 23.27 | 23.38 | 1758800 |
| 2006-05-11 | 23.49 | 23.54 | 22.81 | 22.96 | 2046000 |
| 2006-05-12 | 23.06 | 23.06 | 22.40 | 22.57 | 1389200 |
| 2006-05-15 | 22.38 | 22.51 | 21.57 | 22.03 | 2497600 |
| 2006-05-16 | 22.05 | 22.35 | 21.56 | 22.14 | 1695000 |
| 2006-05-17 | 22.02 | 22.26 | 21.60 | 21.74 | 2009600 |
| 2006-05-18 | 21.93 | 21.96 | 21.54 | 21.62 | 1855600 |
| 2006-05-19 | 21.64 | 22.02 | 21.37 | 21.78 | 2205600 |
| 2006-05-22 | 21.78 | 21.89 | 21.59 | 21.77 | 1861600 |
| 2006-05-23 | 21.90 | 22.18 | 21.62 | 21.62 | 1643400 |
| 2006-05-24 | 21.72 | 21.87 | 21.28 | 21.48 | 1924400 |
| 2006-05-25 | 21.61 | 22.59 | 21.61 | 22.45 | 1631600 |
| 2006-05-26 | 22.50 | 22.58 | 22.29 | 22.47 | 987200 |
| 2006-05-30 | 22.47 | 22.63 | 22.05 | 22.21 | 1188800 |
| 2006-05-31 | 22.41 | 22.58 | 22.17 | 22.35 | 1296400 |
| 2006-06-01 | 22.20 | 22.44 | 22.02 | 22.38 | 906800 |
| 2006-06-02 | 22.50 | 22.75 | 22.28 | 22.70 | 1039800 |
| 2006-06-05 | 22.57 | 22.70 | 22.13 | 22.15 | 1549000 |
| 2006-06-06 | 21.85 | 22.06 | 21.75 | 21.95 | 1382000 |
| 2006-06-07 | 21.78 | 22.09 | 21.70 | 21.72 | 1165800 |
| 2006-06-08 | 21.60 | 21.71 | 20.28 | 21.09 | 2632200 |
| 2006-06-09 | 21.45 | 21.72 | 21.05 | 21.21 | 1347000 |
| 2006-06-12 | 21.33 | 21.65 | 21.20 | 21.29 | 1342200 |
| 2006-06-13 | 20.99 | 21.29 | 20.64 | 20.74 | 1666600 |
| 2006-06-14 | 20.73 | 21.24 | 20.64 | 20.97 | 1220800 |
| 2006-06-15 | 21.15 | 21.59 | 21.13 | 21.58 | 1487600 |
| 2006-06-16 | 21.49 | 21.50 | 21.01 | 21.06 | 1681200 |
| 2006-06-19 | 21.10 | 21.14 | 20.60 | 20.87 | 1245200 |
| 2006-06-20 | 21.04 | 21.17 | 20.81 | 20.94 | 1330000 |
| 2006-06-21 | 21.03 | 21.61 | 21.03 | 21.54 | 1038800 |
| 2006-06-22 | 21.13 | 21.53 | 21.13 | 21.38 | 931600 |
| 2006-06-23 | 21.26 | 21.31 | 21.07 | 21.17 | 1024600 |
| 2006-06-26 | 21.09 | 21.23 | 20.95 | 21.11 | 909400 |
| 2006-06-27 | 21.05 | 21.22 | 20.87 | 20.96 | 826600 |
| 2006-06-28 | 20.96 | 21.24 | 20.73 | 21.11 | 979600 |
| 2006-06-29 | 21.30 | 21.82 | 21.16 | 21.82 | 1279800 |
| 2006-06-30 | 21.97 | 22.08 | 21.75 | 21.88 | 1192400 |
| 2006-07-03 | 22.05 | 22.34 | 21.92 | 22.33 | 485800 |
| 2006-07-05 | 22.37 | 22.50 | 21.93 | 22.10 | 927000 |
| 2006-07-06 | 21.98 | 22.08 | 21.59 | 21.77 | 836400 |
| 2006-07-07 | 21.71 | 21.97 | 21.50 | 21.75 | 970600 |
| 2006-07-10 | 21.88 | 22.07 | 21.75 | 22.04 | 823000 |
| 2006-07-11 | 22.03 | 22.33 | 21.85 | 22.27 | 1127800 |
| 2006-07-12 | 22.22 | 22.29 | 21.70 | 21.75 | 1065800 |
| 2006-07-13 | 21.69 | 21.69 | 21.26 | 21.50 | 1372800 |
| 2006-07-14 | 21.38 | 21.57 | 21.14 | 21.56 | 1002200 |
| 2006-07-17 | 21.44 | 21.59 | 21.13 | 21.30 | 984200 |
| 2006-07-18 | 21.30 | 21.56 | 21.21 | 21.35 | 1564600 |
| 2006-07-19 | 21.17 | 21.71 | 21.13 | 21.67 | 1990000 |
| 2006-07-20 | 21.88 | 21.88 | 20.95 | 20.95 | 1653000 |
| 2006-07-21 | 21.09 | 21.23 | 19.91 | 20.15 | 3622400 |
| 2006-07-24 | 20.17 | 20.42 | 20.09 | 20.35 | 2198400 |
| 2006-07-25 | 20.28 | 20.37 | 20.15 | 20.30 | 2200200 |
| 2006-07-26 | 20.30 | 20.32 | 19.68 | 19.92 | 2971000 |
| 2006-07-27 | 20.17 | 20.48 | 20.06 | 20.11 | 2382200 |
| 2006-07-28 | 20.29 | 20.43 | 20.27 | 20.28 | 952000 |
| 2006-07-31 | 20.35 | 20.45 | 20.09 | 20.20 | 1130000 |
| 2006-08-01 | 20.05 | 20.07 | 19.88 | 19.96 | 2087800 |
| 2006-08-02 | 20.27 | 20.27 | 20.00 | 20.07 | 968200 |
| 2006-08-03 | 20.01 | 20.44 | 20.01 | 20.40 | 2084200 |
| 2006-08-04 | 20.60 | 20.73 | 20.05 | 20.30 | 1887600 |
| 2006-08-07 | 20.30 | 20.43 | 19.75 | 19.97 | 1199400 |
| 2006-08-08 | 20.20 | 20.56 | 20.11 | 20.46 | 1644400 |
| 2006-08-09 | 20.67 | 20.75 | 20.11 | 20.17 | 3128200 |
| 2006-08-10 | 20.10 | 20.15 | 19.71 | 19.88 | 1632600 |
| 2006-08-11 | 20.02 | 20.14 | 19.90 | 20.07 | 1185200 |
| 2006-08-14 | 20.13 | 20.19 | 19.78 | 19.82 | 1169800 |
| 2006-08-15 | 19.99 | 20.26 | 19.98 | 20.26 | 3222800 |
| 2006-08-16 | 20.49 | 21.02 | 20.49 | 20.98 | 1618200 |
| 2006-08-17 | 20.98 | 21.25 | 20.89 | 21.01 | 1977600 |
| 2006-08-18 | 20.99 | 21.09 | 20.71 | 21.01 | 1153800 |
| 2006-08-21 | 21.01 | 21.01 | 20.80 | 20.83 | 1266600 |
| 2006-08-22 | 20.96 | 21.24 | 20.90 | 21.20 | 1088000 |
| 2006-08-23 | 21.24 | 21.48 | 21.10 | 21.12 | 1575200 |
| 2006-08-24 | 21.25 | 21.26 | 20.79 | 20.86 | 2218600 |
| 2006-08-25 | 20.86 | 21.36 | 20.86 | 21.28 | 1219600 |
| 2006-08-28 | 21.29 | 21.74 | 21.24 | 21.69 | 1266400 |
| 2006-08-29 | 21.69 | 21.87 | 21.35 | 21.80 | 1764400 |
| 2006-08-30 | 21.92 | 21.95 | 21.25 | 21.32 | 997000 |
| 2006-08-31 | 21.38 | 21.51 | 21.19 | 21.38 | 1186200 |
| 2006-09-01 | 21.46 | 21.69 | 21.29 | 21.55 | 911800 |
| 2006-09-05 | 21.30 | 21.31 | 21.03 | 21.15 | 1794000 |
| 2006-09-06 | 21.08 | 21.11 | 20.79 | 20.82 | 1391000 |
| 2006-09-07 | 20.63 | 20.89 | 20.60 | 20.67 | 1274000 |
| 2006-09-08 | 20.63 | 20.83 | 20.56 | 20.64 | 1143600 |
| 2006-09-11 | 20.46 | 20.53 | 20.07 | 20.40 | 2015000 |
| 2006-09-12 | 20.46 | 20.65 | 20.17 | 20.54 | 1754200 |
| 2006-09-13 | 20.37 | 20.99 | 20.29 | 20.95 | 1813600 |
| 2006-09-14 | 21.08 | 21.25 | 20.71 | 20.77 | 1416800 |
| 2006-09-15 | 20.74 | 20.90 | 20.40 | 20.51 | 1481600 |
| 2006-09-18 | 20.38 | 20.93 | 20.36 | 20.88 | 1498400 |
| 2006-09-19 | 20.98 | 21.05 | 20.50 | 20.79 | 1567600 |
| 2006-09-20 | 20.85 | 21.08 | 20.52 | 20.66 | 1576600 |
| 2006-09-21 | 20.73 | 20.89 | 20.55 | 20.60 | 1185600 |
| 2006-09-22 | 20.64 | 20.75 | 20.46 | 20.65 | 1546600 |
| 2006-09-25 | 20.65 | 20.66 | 20.40 | 20.51 | 1336400 |
| 2006-09-26 | 20.48 | 20.68 | 20.41 | 20.67 | 1721400 |
| 2006-09-27 | 20.75 | 20.98 | 20.61 | 20.94 | 1327400 |
| 2006-09-28 | 21.10 | 21.45 | 21.06 | 21.15 | 1101200 |
| 2006-09-29 | 21.15 | 21.22 | 20.85 | 20.97 | 1004400 |
| 2006-10-02 | 20.94 | 21.11 | 20.83 | 21.00 | 1867000 |
| 2006-10-03 | 20.99 | 20.99 | 20.71 | 20.73 | 1425600 |
| 2006-10-04 | 20.42 | 21.04 | 20.39 | 20.96 | 2319200 |
| 2006-10-05 | 21.04 | 21.40 | 20.88 | 21.34 | 1735800 |
| 2006-10-06 | 21.20 | 21.30 | 20.97 | 21.11 | 1686600 |
| 2006-10-09 | 21.05 | 21.36 | 20.95 | 21.20 | 546800 |
| 2006-10-10 | 21.17 | 21.17 | 20.77 | 20.90 | 1502200 |
| 2006-10-11 | 20.90 | 21.00 | 20.46 | 20.67 | 1937000 |
| 2006-10-12 | 20.73 | 21.07 | 20.59 | 21.04 | 2247200 |
| 2006-10-13 | 20.96 | 21.43 | 20.91 | 21.30 | 1914000 |
| 2006-10-16 | 21.40 | 21.84 | 21.35 | 21.78 | 1345800 |
| 2006-10-17 | 21.78 | 21.80 | 21.42 | 21.66 | 1838800 |
| 2006-10-18 | 21.96 | 22.53 | 21.94 | 22.46 | 3415800 |
| 2006-10-19 | 22.47 | 22.78 | 22.30 | 22.57 | 2193600 |
| 2006-10-20 | 23.25 | 23.55 | 23.16 | 23.26 | 3254000 |
| 2006-10-23 | 23.28 | 23.71 | 23.28 | 23.51 | 1708000 |
| 2006-10-24 | 23.70 | 23.70 | 23.48 | 23.67 | 2742200 |
| 2006-10-25 | 23.63 | 23.80 | 23.53 | 23.76 | 2106200 |
| 2006-10-26 | 23.86 | 23.96 | 23.72 | 23.88 | 1565800 |
| 2006-10-27 | 23.72 | 23.84 | 23.46 | 23.54 | 1901800 |
| 2006-10-30 | 23.43 | 23.79 | 23.04 | 23.76 | 1567200 |
| 2006-10-31 | 23.84 | 24.08 | 23.75 | 23.82 | 1774200 |
| 2006-11-01 | 23.69 | 23.87 | 23.27 | 23.50 | 1450400 |
| 2006-11-02 | 23.45 | 23.91 | 23.28 | 23.82 | 1824400 |
| 2006-11-03 | 23.90 | 24.03 | 23.63 | 23.81 | 1225800 |
| 2006-11-06 | 23.88 | 24.30 | 23.82 | 24.19 | 1421000 |
| 2006-11-07 | 24.22 | 24.36 | 24.08 | 24.27 | 1140600 |
| 2006-11-08 | 24.28 | 24.36 | 24.12 | 24.32 | 940600 |
| 2006-11-09 | 24.33 | 24.39 | 24.02 | 24.08 | 892400 |
| 2006-11-10 | 24.02 | 24.04 | 23.72 | 23.94 | 1602600 |
| 2006-11-13 | 24.39 | 24.39 | 23.62 | 23.72 | 2223000 |
| 2006-11-14 | 23.89 | 23.89 | 23.21 | 23.48 | 2010000 |
| 2006-11-15 | 23.52 | 23.65 | 22.99 | 23.34 | 2638600 |
| 2006-11-16 | 23.45 | 23.55 | 23.11 | 23.37 | 2141400 |
| 2006-11-17 | 23.25 | 23.40 | 23.15 | 23.20 | 845200 |
| 2006-11-20 | 23.18 | 23.46 | 23.03 | 23.29 | 1135000 |
| 2006-11-21 | 23.30 | 23.44 | 23.01 | 23.36 | 1105200 |
| 2006-11-22 | 23.37 | 23.50 | 23.30 | 23.48 | 641000 |
| 2006-11-24 | 23.53 | 23.79 | 23.50 | 23.75 | 761400 |
| 2006-11-27 | 23.78 | 23.78 | 23.49 | 23.61 | 1386200 |
| 2006-11-28 | 23.45 | 23.66 | 23.17 | 23.26 | 1727000 |
| 2006-11-29 | 23.34 | 23.41 | 23.09 | 23.31 | 1178800 |
| 2006-11-30 | 23.26 | 23.66 | 23.23 | 23.54 | 1386400 |
| 2006-12-01 | 23.50 | 23.59 | 23.24 | 23.36 | 2192200 |
| 2006-12-04 | 23.43 | 23.79 | 23.43 | 23.70 | 1117000 |
| 2006-12-05 | 23.70 | 24.00 | 23.68 | 23.90 | 1779400 |
| 2006-12-06 | 23.72 | 23.72 | 23.25 | 23.43 | 1817600 |
| 2006-12-07 | 23.44 | 23.46 | 23.21 | 23.25 | 1705000 |
| 2006-12-08 | 23.18 | 23.28 | 22.99 | 23.12 | 1458400 |
| 2006-12-11 | 23.16 | 23.36 | 23.07 | 23.32 | 614800 |
| 2006-12-12 | 23.23 | 23.24 | 22.86 | 22.92 | 1086000 |
| 2006-12-13 | 23.04 | 23.13 | 22.63 | 22.65 | 1379600 |
| 2006-12-14 | 22.55 | 22.96 | 22.52 | 22.65 | 3067600 |
| 2006-12-15 | 22.65 | 22.66 | 22.43 | 22.45 | 1423600 |
| 2006-12-18 | 22.45 | 22.51 | 22.31 | 22.33 | 1633000 |
| 2006-12-19 | 22.24 | 22.31 | 21.80 | 22.03 | 2322800 |
| 2006-12-20 | 22.03 | 22.24 | 21.84 | 21.87 | 2456000 |
| 2006-12-21 | 21.82 | 21.84 | 21.60 | 21.68 | 1630600 |
| 2006-12-22 | 21.82 | 21.85 | 21.34 | 21.47 | 1583800 |
| 2006-12-26 | 21.41 | 21.66 | 21.41 | 21.56 | 415600 |
| 2006-12-27 | 21.48 | 21.81 | 21.44 | 21.68 | 2072800 |
| 2006-12-28 | 21.68 | 21.77 | 21.62 | 21.73 | 1536000 |
| 2006-12-29 | 21.71 | 21.73 | 21.50 | 21.52 | 1139400 |
| 2007-01-03 | 21.48 | 21.84 | 21.36 | 21.47 | 1534000 |
| 2007-01-04 | 21.48 | 21.48 | 21.04 | 21.06 | 1754400 |
| 2007-01-05 | 21.06 | 21.15 | 20.79 | 20.90 | 1406800 |
| 2007-01-08 | 21.02 | 21.44 | 20.82 | 21.28 | 2722200 |
| 2007-01-09 | 21.34 | 21.45 | 21.23 | 21.26 | 2040800 |
| 2007-01-10 | 21.14 | 21.40 | 21.14 | 21.34 | 1478600 |
| 2007-01-11 | 21.30 | 21.56 | 21.20 | 21.49 | 1400800 |
| 2007-01-12 | 21.99 | 22.22 | 21.84 | 22.09 | 2313600 |
| 2007-01-16 | 22.29 | 22.68 | 22.26 | 22.55 | 2784000 |
| 2007-01-17 | 22.60 | 22.63 | 22.18 | 22.37 | 1780600 |
| 2007-01-18 | 22.35 | 22.61 | 22.14 | 22.50 | 1991200 |
| 2007-01-19 | 22.48 | 22.73 | 22.27 | 22.33 | 1962400 |
| 2007-01-22 | 22.40 | 22.40 | 21.81 | 21.93 | 2265800 |
| 2007-01-23 | 21.92 | 22.64 | 21.70 | 22.88 | 3344600 |
| 2007-01-24 | 22.69 | 22.73 | 22.14 | 22.37 | 3319400 |
| 2007-01-25 | 22.37 | 22.57 | 22.30 | 22.34 | 1803000 |
| 2007-01-26 | 22.31 | 22.32 | 21.94 | 21.98 | 1110400 |
| 2007-01-29 | 21.99 | 22.30 | 21.92 | 22.16 | 1650400 |
| 2007-01-30 | 22.19 | 22.22 | 21.91 | 22.17 | 1401400 |
| 2007-01-31 | 22.09 | 22.95 | 21.94 | 22.85 | 2553800 |
| 2007-02-01 | 22.80 | 23.45 | 22.78 | 23.34 | 3562800 |
| 2007-02-02 | 23.16 | 23.43 | 23.08 | 23.08 | 1903000 |
| 2007-02-05 | 23.10 | 23.31 | 22.88 | 22.91 | 2038400 |
| 2007-02-06 | 22.87 | 23.09 | 22.78 | 22.84 | 1827200 |
| 2007-02-07 | 22.90 | 23.04 | 22.50 | 22.55 | 2412000 |
| 2007-02-08 | 22.45 | 22.71 | 22.35 | 22.63 | 1826600 |
| 2007-02-09 | 22.62 | 22.75 | 22.59 | 22.63 | 1292200 |
| 2007-02-12 | 22.51 | 22.79 | 22.43 | 22.73 | 1241780 |
| 2007-02-13 | 22.76 | 23.26 | 22.75 | 23.26 | 1645192 |
| 2007-02-14 | 23.27 | 23.59 | 23.27 | 23.41 | 2096000 |
| 2007-02-15 | 23.51 | 23.78 | 23.48 | 23.59 | 2373400 |
| 2007-02-16 | 23.68 | 23.68 | 23.10 | 23.32 | 1864800 |
| 2007-02-20 | 22.98 | 23.24 | 22.79 | 23.14 | 1600400 |
| 2007-02-21 | 23.14 | 23.50 | 23.01 | 23.43 | 2199800 |
| 2007-02-22 | 23.45 | 23.63 | 23.11 | 23.23 | 2139000 |
| 2007-02-23 | 23.22 | 23.37 | 22.99 | 23.21 | 803800 |
| 2007-02-26 | 23.27 | 23.30 | 23.01 | 23.17 | 1809914 |
| 2007-02-27 | 22.90 | 22.98 | 21.88 | 22.33 | 3292200 |
| 2007-02-28 | 22.32 | 22.39 | 21.84 | 21.88 | 3281600 |
| 2007-03-01 | 21.61 | 22.12 | 21.56 | 21.99 | 3450158 |
| 2007-03-02 | 21.80 | 22.09 | 21.78 | 21.96 | 2544000 |
| 2007-03-05 | 21.64 | 21.96 | 21.60 | 21.81 | 2256800 |
| 2007-03-06 | 22.00 | 22.06 | 21.79 | 21.84 | 2102600 |
| 2007-03-07 | 21.78 | 21.95 | 21.74 | 21.79 | 1726600 |
| 2007-03-08 | 21.87 | 22.31 | 21.80 | 22.20 | 1648000 |
| 2007-03-09 | 22.38 | 22.42 | 22.18 | 22.26 | 1392600 |
| 2007-03-12 | 22.17 | 22.31 | 22.10 | 22.30 | 1275000 |
| 2007-03-13 | 22.19 | 22.21 | 21.70 | 21.74 | 1656800 |
| 2007-03-14 | 21.58 | 21.99 | 21.37 | 21.59 | 1938800 |
| 2007-03-15 | 21.63 | 21.91 | 21.58 | 21.81 | 1675000 |
| 2007-03-16 | 21.82 | 21.98 | 21.38 | 21.75 | 2735800 |
| 2007-03-19 | 21.87 | 22.28 | 21.78 | 22.24 | 1709400 |
| 2007-03-20 | 22.31 | 22.51 | 22.24 | 22.40 | 1515800 |
| 2007-03-21 | 22.43 | 22.92 | 22.35 | 22.86 | 1345286 |
| 2007-03-22 | 22.91 | 23.20 | 22.73 | 22.74 | 2498400 |
| 2007-03-23 | 22.74 | 23.22 | 22.73 | 23.06 | 2365600 |
| 2007-03-26 | 23.10 | 23.22 | 22.75 | 23.00 | 2064600 |
| 2007-03-27 | 22.91 | 22.96 | 22.57 | 22.63 | 936470 |
| 2007-03-28 | 22.39 | 22.51 | 22.25 | 22.34 | 1224600 |
| 2007-03-29 | 22.54 | 22.55 | 21.96 | 22.12 | 2667000 |
| 2007-03-30 | 21.99 | 22.41 | 21.99 | 22.07 | 2076000 |
| 2007-04-02 | 22.17 | 22.48 | 22.17 | 22.43 | 1150000 |
| 2007-04-03 | 22.46 | 22.56 | 22.19 | 22.19 | 1729514 |
| 2007-04-04 | 22.26 | 22.26 | 21.99 | 22.16 | 2422582 |
| 2007-04-05 | 22.05 | 22.25 | 21.90 | 22.15 | 1649000 |
| 2007-04-09 | 22.58 | 23.35 | 22.45 | 23.24 | 8077800 |
| 2007-04-10 | 23.46 | 23.50 | 23.18 | 23.31 | 2383400 |
| 2007-04-11 | 23.32 | 23.32 | 23.08 | 23.22 | 1985600 |
| 2007-04-12 | 23.22 | 24.33 | 23.17 | 24.09 | 4711400 |
| 2007-04-13 | 23.95 | 24.02 | 23.64 | 23.87 | 1575400 |
| 2007-04-16 | 24.00 | 24.55 | 24.00 | 24.54 | 2752600 |
| 2007-04-17 | 24.60 | 24.63 | 24.33 | 24.39 | 1957360 |
| 2007-04-18 | 24.44 | 25.08 | 24.38 | 24.90 | 4064698 |
| 2007-04-19 | 24.62 | 25.05 | 24.62 | 24.99 | 4673822 |
| 2007-04-20 | 25.31 | 25.31 | 24.74 | 24.95 | 3376200 |
| 2007-04-23 | 24.81 | 25.09 | 24.78 | 24.88 | 2215400 |
| 2007-04-24 | 24.85 | 25.52 | 24.77 | 24.83 | 5082200 |
| 2007-04-25 | 25.02 | 25.25 | 24.90 | 25.24 | 4607200 |
| 2007-04-26 | 25.12 | 25.48 | 25.07 | 25.24 | 5007400 |
| 2007-04-27 | 25.10 | 25.88 | 25.06 | 25.86 | 4646968 |
| 2007-04-30 | 25.43 | 25.76 | 25.11 | 25.12 | 4207964 |
| 2007-05-01 | 25.22 | 25.48 | 24.92 | 24.97 | 2902400 |
| 2007-05-02 | 24.89 | 25.37 | 24.86 | 25.21 | 3797800 |
| 2007-05-03 | 25.28 | 25.68 | 25.28 | 25.50 | 3016000 |
| 2007-05-04 | 25.54 | 25.83 | 25.27 | 25.70 | 2654200 |
| 2007-05-07 | 25.87 | 25.90 | 25.49 | 25.54 | 3233490 |
| 2007-05-08 | 25.63 | 26.21 | 25.51 | 26.20 | 3257600 |
| 2007-05-09 | 26.15 | 26.43 | 25.99 | 26.11 | 3130980 |
| 2007-05-10 | 26.00 | 26.04 | 25.64 | 25.67 | 2431400 |
| 2007-05-11 | 25.60 | 26.02 | 25.55 | 25.85 | 1801600 |
| 2007-05-14 | 25.78 | 25.99 | 25.76 | 25.97 | 1692200 |
| 2007-05-15 | 26.01 | 26.75 | 25.97 | 26.70 | 3593400 |
| 2007-05-16 | 26.76 | 26.93 | 26.62 | 26.70 | 2639800 |
| 2007-05-17 | 26.76 | 27.29 | 26.71 | 27.17 | 3630800 |
| 2007-05-18 | 27.28 | 27.43 | 26.46 | 26.80 | 3307200 |
| 2007-05-21 | 25.98 | 27.12 | 25.98 | 26.79 | 2691000 |
| 2007-05-22 | 26.97 | 27.00 | 26.53 | 26.59 | 1793200 |
| 2007-05-23 | 26.66 | 27.12 | 26.66 | 26.98 | 2135800 |
| 2007-05-24 | 27.13 | 27.25 | 26.37 | 26.41 | 2839600 |
| 2007-05-25 | 26.56 | 27.17 | 26.56 | 26.88 | 2238400 |
| 2007-05-29 | 27.11 | 27.23 | 26.87 | 27.01 | 2205000 |
| 2007-05-30 | 26.99 | 27.18 | 26.83 | 27.14 | 2524400 |
| 2007-05-31 | 27.25 | 27.49 | 27.16 | 27.30 | 2088000 |
| 2007-06-01 | 27.42 | 27.79 | 27.34 | 27.70 | 1615000 |
| 2007-06-04 | 27.63 | 27.81 | 27.47 | 27.80 | 2102600 |
| 2007-06-05 | 27.82 | 27.99 | 27.48 | 27.67 | 2462400 |
| 2007-06-06 | 27.57 | 27.57 | 26.70 | 26.98 | 2272800 |
| 2007-06-07 | 26.99 | 27.11 | 26.02 | 26.21 | 2906200 |
| 2007-06-08 | 26.18 | 26.78 | 26.12 | 26.67 | 2099400 |
| 2007-06-11 | 26.70 | 26.72 | 26.46 | 26.51 | 1305800 |
| 2007-06-12 | 26.44 | 26.67 | 26.03 | 26.21 | 2221200 |
| 2007-06-13 | 26.02 | 26.21 | 25.70 | 26.17 | 2639600 |
| 2007-06-14 | 26.25 | 26.77 | 26.24 | 26.49 | 2601000 |
| 2007-06-15 | 26.55 | 26.90 | 26.55 | 26.72 | 1508200 |
| 2007-06-18 | 26.72 | 26.72 | 26.51 | 26.65 | 1215392 |
| 2007-06-19 | 26.65 | 26.75 | 26.37 | 26.43 | 1312200 |
| 2007-06-20 | 26.41 | 26.47 | 25.73 | 25.81 | 1899400 |
| 2007-06-21 | 25.73 | 26.21 | 25.53 | 26.18 | 1407600 |
| 2007-06-22 | 26.01 | 26.15 | 25.40 | 25.51 | 2599400 |
| 2007-06-25 | 25.50 | 25.51 | 24.96 | 25.09 | 3314400 |
| 2007-06-26 | 25.16 | 25.24 | 24.84 | 24.94 | 2189800 |
| 2007-06-27 | 24.94 | 25.16 | 24.45 | 25.10 | 2209400 |
| 2007-06-28 | 25.25 | 25.66 | 24.84 | 25.30 | 2436200 |
| 2007-06-29 | 25.45 | 25.61 | 25.21 | 25.47 | 1638200 |
| 2007-07-02 | 25.69 | 25.90 | 25.52 | 25.73 | 1030200 |
| 2007-07-03 | 25.76 | 26.18 | 25.70 | 25.72 | 896000 |
| 2007-07-05 | 25.93 | 26.24 | 25.93 | 26.08 | 2159400 |
| 2007-07-06 | 26.23 | 26.48 | 26.06 | 26.37 | 1396000 |
| 2007-07-09 | 26.44 | 26.76 | 26.39 | 26.62 | 1181060 |
| 2007-07-10 | 26.50 | 26.52 | 26.05 | 26.15 | 1357400 |
| 2007-07-11 | 26.04 | 26.79 | 26.01 | 26.73 | 2064400 |
| 2007-07-12 | 26.94 | 27.13 | 26.67 | 27.11 | 1980800 |
| 2007-07-13 | 27.07 | 27.59 | 27.07 | 27.33 | 3068000 |
| 2007-07-16 | 27.13 | 27.50 | 27.05 | 27.33 | 2212400 |
| 2007-07-17 | 27.39 | 27.65 | 27.32 | 27.44 | 1841600 |
| 2007-07-18 | 28.10 | 29.25 | 28.10 | 29.00 | 10130600 |
| 2007-07-19 | 28.98 | 29.05 | 28.45 | 28.72 | 2934800 |
| 2007-07-20 | 28.60 | 28.71 | 28.28 | 28.55 | 2641800 |
| 2007-07-23 | 28.67 | 29.04 | 28.61 | 28.86 | 2642000 |
| 2007-07-24 | 27.72 | 28.15 | 27.44 | 27.55 | 5720380 |
| 2007-07-25 | 27.35 | 27.83 | 26.63 | 26.95 | 4647800 |
| 2007-07-26 | 26.32 | 26.81 | 26.17 | 26.36 | 5707730 |
| 2007-07-27 | 26.18 | 26.65 | 25.77 | 26.09 | 3863000 |
| 2007-07-30 | 26.03 | 26.60 | 25.97 | 26.36 | 2699800 |
| 2007-07-31 | 26.39 | 26.77 | 26.03 | 26.07 | 2761600 |
| 2007-08-01 | 25.88 | 26.42 | 25.60 | 26.14 | 3243700 |
| 2007-08-02 | 26.29 | 26.67 | 26.15 | 26.50 | 2095400 |
| 2007-08-03 | 26.41 | 26.45 | 26.00 | 26.09 | 3968200 |
| 2007-08-06 | 26.13 | 26.21 | 25.44 | 25.62 | 2667600 |
| 2007-08-07 | 25.91 | 26.71 | 25.68 | 26.42 | 2960000 |
| 2007-08-08 | 26.51 | 27.25 | 26.51 | 27.03 | 2696832 |
| 2007-08-09 | 26.36 | 27.11 | 26.16 | 26.39 | 3138168 |
| 2007-08-10 | 26.00 | 26.80 | 25.84 | 26.77 | 2731800 |
| 2007-08-13 | 26.98 | 27.20 | 26.58 | 26.63 | 1429400 |
| 2007-08-14 | 26.40 | 26.60 | 25.18 | 25.29 | 2837800 |
| 2007-08-15 | 25.01 | 25.58 | 24.60 | 24.63 | 2558600 |
| 2007-08-16 | 24.53 | 24.84 | 22.89 | 24.43 | 6883400 |
| 2007-08-17 | 25.28 | 25.48 | 24.50 | 24.81 | 3266960 |
| 2007-08-20 | 24.59 | 25.38 | 24.59 | 25.11 | 2015200 |
| 2007-08-21 | 25.15 | 25.53 | 24.91 | 24.98 | 1482800 |
| 2007-08-22 | 25.33 | 26.17 | 25.33 | 25.87 | 2238800 |
| 2007-08-23 | 26.23 | 26.25 | 25.46 | 25.72 | 1502600 |
| 2007-08-24 | 25.84 | 26.28 | 25.82 | 26.20 | 1334600 |
| 2007-08-27 | 26.20 | 26.24 | 25.79 | 25.93 | 908000 |
| 2007-08-28 | 25.60 | 25.70 | 25.07 | 25.13 | 1713800 |
| 2007-08-29 | 25.35 | 25.59 | 25.03 | 25.49 | 1764600 |
| 2007-08-30 | 25.26 | 25.86 | 25.18 | 25.34 | 1936200 |
| 2007-08-31 | 25.82 | 26.54 | 25.75 | 26.33 | 1465000 |
| 2007-09-04 | 26.38 | 26.71 | 26.25 | 26.57 | 1015600 |
| 2007-09-05 | 26.36 | 26.51 | 26.05 | 26.44 | 1311400 |
| 2007-09-06 | 26.46 | 26.87 | 26.11 | 26.69 | 1125200 |
| 2007-09-07 | 26.48 | 26.55 | 26.00 | 26.34 | 1317800 |
| 2007-09-10 | 26.22 | 26.83 | 25.98 | 26.37 | 2296600 |
| 2007-09-11 | 26.67 | 27.07 | 26.60 | 26.96 | 2259200 |
| 2007-09-12 | 26.94 | 27.42 | 26.83 | 27.38 | 2003400 |
| 2007-09-13 | 27.39 | 28.10 | 27.39 | 27.98 | 2011800 |
| 2007-09-14 | 27.80 | 28.08 | 27.74 | 27.93 | 3149000 |
| 2007-09-17 | 27.96 | 28.16 | 27.64 | 27.84 | 1594200 |
| 2007-09-18 | 27.86 | 28.97 | 27.83 | 28.82 | 2377200 |
| 2007-09-19 | 28.64 | 28.75 | 28.41 | 28.46 | 2172000 |
| 2007-09-20 | 28.52 | 28.56 | 28.04 | 28.30 | 1939600 |
| 2007-09-21 | 28.44 | 28.44 | 27.55 | 27.67 | 2719200 |
| 2007-09-24 | 27.74 | 28.08 | 27.47 | 27.70 | 3403000 |
| 2007-09-25 | 27.61 | 27.97 | 27.44 | 27.90 | 2740600 |
| 2007-09-26 | 27.99 | 28.49 | 27.79 | 28.32 | 2422800 |
| 2007-09-27 | 28.57 | 28.72 | 28.50 | 28.66 | 3013200 |
| 2007-09-28 | 28.74 | 28.87 | 28.46 | 28.50 | 1097800 |
| 2007-10-01 | 28.44 | 28.71 | 28.33 | 28.63 | 2117400 |
| 2007-10-02 | 28.52 | 28.62 | 28.20 | 28.33 | 1495600 |
| 2007-10-03 | 28.18 | 28.25 | 27.93 | 27.96 | 1181600 |
| 2007-10-04 | 28.07 | 28.07 | 27.57 | 27.65 | 2228800 |
| 2007-10-05 | 27.89 | 28.32 | 27.63 | 28.21 | 3013200 |
| 2007-10-08 | 28.15 | 28.40 | 27.82 | 28.30 | 895000 |
| 2007-10-09 | 28.01 | 28.15 | 27.63 | 27.85 | 3379200 |
| 2007-10-10 | 27.92 | 27.93 | 27.16 | 27.39 | 1808400 |
| 2007-10-11 | 27.70 | 27.80 | 26.87 | 27.21 | 2555800 |
| 2007-10-12 | 27.14 | 27.42 | 26.99 | 27.18 | 1638884 |
| 2007-10-15 | 27.26 | 27.26 | 26.50 | 26.65 | 2149200 |
| 2007-10-16 | 26.60 | 26.60 | 25.88 | 25.95 | 3172800 |
| 2007-10-17 | 26.34 | 26.85 | 26.03 | 26.33 | 3788400 |
| 2007-10-18 | 26.27 | 27.20 | 26.25 | 26.80 | 2909600 |
| 2007-10-19 | 26.87 | 27.03 | 26.19 | 26.44 | 2971400 |
| 2007-10-22 | 25.95 | 26.31 | 25.77 | 26.31 | 2661000 |
| 2007-10-23 | 26.25 | 26.39 | 25.71 | 25.87 | 4942000 |
| 2007-10-24 | 25.97 | 26.60 | 25.61 | 26.53 | 5077600 |
| 2007-10-25 | 26.61 | 26.89 | 26.44 | 26.67 | 3656000 |
| 2007-10-26 | 26.89 | 26.97 | 26.33 | 26.65 | 1657400 |
| 2007-10-29 | 26.76 | 27.15 | 26.55 | 27.13 | 1787600 |
| 2007-10-30 | 27.10 | 27.10 | 26.64 | 26.90 | 1532200 |
| 2007-10-31 | 27.28 | 28.03 | 27.16 | 28.00 | 3061800 |
| 2007-11-01 | 27.73 | 27.83 | 26.96 | 27.06 | 2252800 |
| 2007-11-02 | 27.45 | 27.79 | 27.20 | 27.62 | 3013800 |
| 2007-11-05 | 27.17 | 27.56 | 26.88 | 27.28 | 2255842 |
| 2007-11-06 | 27.48 | 27.51 | 27.08 | 27.28 | 1396200 |
| 2007-11-07 | 27.43 | 27.43 | 26.31 | 26.34 | 2869200 |
| 2007-11-08 | 26.28 | 26.77 | 26.06 | 26.69 | 2899808 |
| 2007-11-09 | 26.33 | 26.42 | 26.05 | 26.12 | 2060800 |
| 2007-11-12 | 25.75 | 25.80 | 25.16 | 25.34 | 4798400 |
| 2007-11-13 | 25.55 | 25.85 | 25.16 | 25.54 | 2353500 |
| 2007-11-14 | 25.96 | 25.96 | 25.09 | 25.11 | 2447440 |
| 2007-11-15 | 25.00 | 25.08 | 24.28 | 24.37 | 3929460 |
| 2007-11-16 | 24.29 | 24.55 | 24.00 | 24.24 | 3196400 |
| 2007-11-19 | 24.05 | 24.05 | 23.57 | 23.66 | 2904200 |
| 2007-11-20 | 23.68 | 23.96 | 23.33 | 23.62 | 3286702 |
| 2007-11-21 | 23.43 | 23.43 | 22.89 | 23.11 | 2662356 |
| 2007-11-23 | 23.19 | 23.58 | 23.19 | 23.34 | 1009860 |
| 2007-11-26 | 23.61 | 23.84 | 23.15 | 23.18 | 3245082 |
| 2007-11-27 | 23.35 | 23.61 | 23.05 | 23.47 | 5317642 |
| 2007-11-28 | 23.52 | 24.54 | 23.51 | 24.41 | 4064404 |
| 2007-11-29 | 24.13 | 24.26 | 23.80 | 23.92 | 2787000 |
| 2007-11-30 | 24.39 | 24.63 | 24.16 | 24.52 | 2157500 |
| 2007-12-03 | 24.50 | 24.50 | 23.85 | 24.07 | 2680800 |
| 2007-12-04 | 23.74 | 24.18 | 23.50 | 24.11 | 2720400 |
| 2007-12-05 | 24.23 | 24.55 | 24.16 | 24.34 | 1969600 |
| 2007-12-06 | 24.34 | 25.37 | 24.23 | 25.21 | 2820200 |
| 2007-12-07 | 25.38 | 25.68 | 24.99 | 25.02 | 2704420 |
| 2007-12-10 | 24.93 | 25.55 | 24.88 | 25.55 | 3404450 |
| 2007-12-11 | 25.63 | 26.09 | 24.85 | 25.13 | 9748122 |
| 2007-12-12 | 25.23 | 25.74 | 24.77 | 25.04 | 2286280 |
| 2007-12-13 | 24.77 | 24.78 | 24.35 | 24.58 | 2878600 |
| 2007-12-14 | 24.78 | 24.79 | 24.04 | 24.16 | 2898400 |
| 2007-12-17 | 24.03 | 24.59 | 24.00 | 24.25 | 1973252 |
| 2007-12-18 | 24.68 | 24.68 | 23.71 | 23.83 | 2265282 |
| 2007-12-19 | 23.50 | 24.27 | 23.29 | 23.62 | 2900164 |
| 2007-12-20 | 23.61 | 23.91 | 23.10 | 23.36 | 1576612 |
| 2007-12-21 | 23.36 | 23.59 | 23.24 | 23.50 | 3823138 |
| 2007-12-24 | 23.73 | 23.93 | 23.67 | 23.87 | 1305800 |
| 2007-12-26 | 24.04 | 24.04 | 23.68 | 23.78 | 924966 |
| 2007-12-27 | 23.91 | 23.93 | 23.67 | 23.75 | 1831000 |
| 2007-12-28 | 23.68 | 24.00 | 23.67 | 23.80 | 1319850 |
| 2007-12-31 | 23.61 | 23.77 | 23.45 | 23.47 | 1278872 |
| 2008-01-02 | 23.47 | 23.76 | 23.09 | 23.20 | 1627000 |
| 2008-01-03 | 23.08 | 23.42 | 23.08 | 23.24 | 1737000 |
| 2008-01-04 | 23.23 | 23.24 | 22.80 | 22.96 | 2848392 |
| 2008-01-07 | 23.03 | 23.37 | 22.48 | 22.62 | 2467528 |
| 2008-01-08 | 22.58 | 22.82 | 22.20 | 22.21 | 2207000 |
| 2008-01-09 | 22.00 | 22.37 | 21.91 | 22.04 | 2771166 |
| 2008-01-10 | 21.81 | 22.71 | 21.70 | 22.48 | 3052800 |
| 2008-01-11 | 22.38 | 22.38 | 21.78 | 21.80 | 2863400 |
| 2008-01-14 | 21.90 | 22.48 | 21.90 | 22.39 | 1964000 |
| 2008-01-15 | 22.54 | 22.56 | 22.15 | 22.41 | 2396100 |
| 2008-01-16 | 22.21 | 22.78 | 22.02 | 22.21 | 2297094 |
| 2008-01-17 | 22.35 | 22.58 | 21.69 | 21.78 | 2793516 |
| 2008-01-18 | 22.02 | 22.25 | 21.47 | 22.06 | 3130682 |
| 2008-01-22 | 20.95 | 22.04 | 20.95 | 21.84 | 3594810 |
| 2008-01-23 | 22.23 | 23.28 | 21.32 | 23.25 | 7068516 |
| 2008-01-24 | 23.40 | 24.49 | 23.40 | 24.04 | 5268412 |
| 2008-01-25 | 24.35 | 24.66 | 23.92 | 24.21 | 3539620 |
| 2008-01-28 | 24.32 | 24.56 | 23.77 | 24.54 | 3137500 |
| 2008-01-29 | 24.83 | 25.25 | 24.76 | 25.19 | 2403982 |
| 2008-01-30 | 25.25 | 25.38 | 24.69 | 24.95 | 2643850 |
| 2008-01-31 | 24.13 | 25.46 | 24.13 | 25.22 | 3028600 |
| 2008-02-01 | 25.14 | 26.12 | 25.09 | 26.06 | 2977410 |
| 2008-02-04 | 26.28 | 26.28 | 25.55 | 25.78 | 2806058 |
| 2008-02-05 | 25.50 | 25.50 | 24.77 | 24.83 | 3568460 |
| 2008-02-06 | 24.96 | 25.14 | 24.69 | 24.98 | 2096890 |
| 2008-02-07 | 24.83 | 25.22 | 24.64 | 24.93 | 2240800 |
| 2008-02-08 | 25.04 | 25.48 | 25.00 | 25.37 | 1646400 |
| 2008-02-11 | 25.22 | 25.78 | 25.05 | 25.70 | 1496400 |
| 2008-02-12 | 25.85 | 26.33 | 25.71 | 25.92 | 1758810 |
| 2008-02-13 | 26.08 | 26.19 | 25.82 | 25.99 | 1924592 |
| 2008-02-14 | 26.13 | 26.18 | 25.76 | 25.94 | 1850200 |
| 2008-02-15 | 26.05 | 26.22 | 25.73 | 26.18 | 1561600 |
| 2008-02-19 | 26.44 | 26.44 | 25.50 | 25.62 | 3325274 |
| 2008-02-20 | 25.59 | 26.36 | 25.49 | 26.25 | 2770100 |
| 2008-02-21 | 26.12 | 26.31 | 25.76 | 25.87 | 1968200 |
| 2008-02-22 | 25.84 | 26.13 | 25.68 | 26.11 | 2213200 |
| 2008-02-25 | 26.02 | 26.81 | 26.02 | 26.81 | 2668850 |
| 2008-02-26 | 26.70 | 27.61 | 26.70 | 27.52 | 2371360 |
| 2008-02-27 | 27.32 | 27.63 | 27.15 | 27.24 | 2582968 |
| 2008-02-28 | 27.16 | 27.47 | 27.00 | 27.16 | 2552800 |
| 2008-02-29 | 26.89 | 27.06 | 26.33 | 26.39 | 2707432 |
| 2008-03-03 | 26.40 | 26.67 | 26.06 | 26.59 | 2018600 |
| 2008-03-04 | 26.27 | 26.47 | 25.56 | 25.97 | 3572200 |
| 2008-03-05 | 26.36 | 27.00 | 26.18 | 26.87 | 2587800 |
| 2008-03-06 | 26.65 | 26.68 | 25.69 | 25.72 | 2697676 |
| 2008-03-07 | 25.68 | 26.07 | 25.18 | 25.46 | 2465000 |
| 2008-03-10 | 25.51 | 25.80 | 25.06 | 25.17 | 3327654 |
| 2008-03-11 | 25.48 | 26.02 | 25.30 | 25.77 | 2861800 |
| 2008-03-12 | 25.71 | 26.00 | 25.24 | 25.28 | 3702210 |
| 2008-03-13 | 25.06 | 25.42 | 24.93 | 25.24 | 6266340 |
| 2008-03-14 | 25.03 | 25.34 | 24.35 | 24.54 | 7688796 |
| 2008-03-17 | 23.89 | 24.01 | 23.44 | 23.50 | 7843380 |
| 2008-03-18 | 23.90 | 24.95 | 23.51 | 24.77 | 7952888 |
| 2008-03-19 | 25.06 | 25.07 | 23.64 | 23.78 | 5590316 |
| 2008-03-20 | 23.58 | 24.15 | 23.38 | 23.84 | 3584830 |
| 2008-03-24 | 24.18 | 24.40 | 23.89 | 24.12 | 2369600 |
| 2008-03-25 | 24.14 | 25.17 | 24.14 | 24.95 | 2548200 |
| 2008-03-26 | 25.23 | 25.23 | 24.26 | 24.51 | 2572400 |
| 2008-03-27 | 24.70 | 24.78 | 24.30 | 24.36 | 2075980 |
| 2008-03-28 | 24.63 | 24.84 | 24.32 | 24.46 | 3275646 |
| 2008-03-31 | 24.53 | 24.53 | 23.80 | 24.16 | 2395820 |
| 2008-04-01 | 24.34 | 24.89 | 24.28 | 24.83 | 3695200 |
| 2008-04-02 | 25.00 | 25.14 | 24.90 | 25.06 | 1850000 |
| 2008-04-03 | 25.10 | 25.49 | 24.81 | 25.45 | 2188800 |
| 2008-04-04 | 25.53 | 25.79 | 25.23 | 25.61 | 2344000 |
| 2008-04-07 | 25.74 | 25.82 | 25.14 | 25.36 | 3275256 |
| 2008-04-08 | 25.21 | 25.55 | 25.13 | 25.52 | 1860800 |
| 2008-04-09 | 25.29 | 25.29 | 24.05 | 24.29 | 3550750 |
| 2008-04-10 | 24.34 | 24.38 | 23.95 | 24.38 | 2256148 |
| 2008-04-11 | 24.32 | 24.35 | 23.92 | 24.12 | 2534082 |
| 2008-04-14 | 24.23 | 24.36 | 24.02 | 24.18 | 1267432 |
| 2008-04-15 | 24.28 | 24.41 | 24.01 | 24.39 | 2460646 |
| 2008-04-16 | 24.71 | 26.00 | 24.71 | 25.89 | 5098820 |
| 2008-04-17 | 25.86 | 25.86 | 25.14 | 25.28 | 2615044 |
| 2008-04-18 | 25.67 | 26.40 | 25.67 | 26.15 | 4509128 |
| 2008-04-21 | 26.17 | 26.27 | 25.75 | 25.98 | 2102046 |
| 2008-04-22 | 25.08 | 26.35 | 24.85 | 25.64 | 4898200 |
| 2008-04-23 | 25.92 | 25.92 | 25.27 | 25.46 | 2461664 |
| 2008-04-24 | 25.62 | 26.25 | 25.30 | 26.24 | 2345672 |
| 2008-04-25 | 26.92 | 26.92 | 25.98 | 26.51 | 3101148 |
| 2008-04-28 | 26.48 | 26.87 | 26.47 | 26.68 | 1766130 |
| 2008-04-29 | 26.52 | 26.83 | 26.13 | 26.27 | 2566820 |
| 2008-04-30 | 26.29 | 26.73 | 26.08 | 26.20 | 2643652 |
| 2008-05-01 | 26.38 | 26.58 | 25.68 | 26.49 | 3677952 |
| 2008-05-02 | 26.72 | 27.44 | 26.66 | 27.29 | 4206240 |
| 2008-05-05 | 27.29 | 27.29 | 26.59 | 27.02 | 1757148 |
| 2008-05-06 | 27.02 | 27.59 | 26.83 | 27.50 | 1917578 |
| 2008-05-07 | 27.48 | 27.88 | 26.83 | 26.91 | 2498910 |
| 2008-05-08 | 26.89 | 27.36 | 26.75 | 27.35 | 1462744 |
| 2008-05-09 | 27.09 | 27.45 | 27.01 | 27.31 | 2680296 |
| 2008-05-12 | 27.36 | 27.88 | 27.07 | 27.85 | 2143226 |
| 2008-05-13 | 27.85 | 27.86 | 27.23 | 27.36 | 3918440 |
| 2008-05-14 | 27.61 | 27.98 | 27.40 | 27.78 | 2235736 |
| 2008-05-15 | 27.94 | 28.50 | 27.71 | 28.48 | 2234944 |
| 2008-05-16 | 28.96 | 28.96 | 28.20 | 28.44 | 2504900 |
| 2008-05-19 | 28.54 | 29.25 | 28.47 | 28.63 | 2386550 |
| 2008-05-20 | 28.63 | 28.69 | 28.22 | 28.36 | 2534648 |
| 2008-05-21 | 28.46 | 28.67 | 27.67 | 27.70 | 3279804 |
| 2008-05-22 | 27.85 | 28.41 | 27.74 | 28.19 | 2811850 |
| 2008-05-23 | 28.28 | 28.28 | 27.45 | 27.65 | 2655660 |
| 2008-05-27 | 27.78 | 27.88 | 27.27 | 27.76 | 1758412 |
| 2008-05-28 | 27.71 | 28.20 | 27.71 | 28.09 | 2667260 |
| 2008-05-29 | 28.17 | 28.68 | 28.17 | 28.58 | 3107952 |
| 2008-05-30 | 28.61 | 28.61 | 27.81 | 28.21 | 3761720 |
| 2008-06-02 | 27.84 | 27.90 | 27.22 | 27.56 | 3800162 |
| 2008-06-03 | 27.40 | 27.67 | 26.48 | 26.55 | 4542880 |
| 2008-06-04 | 26.59 | 26.78 | 26.25 | 26.42 | 2648790 |
| 2008-06-05 | 26.41 | 27.11 | 26.41 | 27.10 | 2249608 |
| 2008-06-06 | 26.82 | 26.98 | 26.11 | 26.16 | 4002844 |
| 2008-06-09 | 26.48 | 26.49 | 25.85 | 26.05 | 3825230 |
| 2008-06-10 | 25.93 | 26.00 | 25.40 | 25.74 | 5347986 |
| 2008-06-11 | 25.67 | 25.67 | 24.26 | 24.56 | 8621524 |
| 2008-06-12 | 24.99 | 24.99 | 24.66 | 24.72 | 4397300 |
| 2008-06-13 | 24.85 | 25.21 | 24.59 | 24.80 | 3079764 |
| 2008-06-16 | 24.70 | 25.87 | 24.57 | 25.68 | 6821076 |
| 2008-06-17 | 25.87 | 26.13 | 24.74 | 24.98 | 6029818 |
| 2008-06-18 | 24.93 | 24.97 | 24.56 | 24.76 | 5910954 |
| 2008-06-19 | 24.93 | 25.31 | 24.65 | 25.12 | 2688482 |
| 2008-06-20 | 25.05 | 25.09 | 24.65 | 24.73 | 3710900 |
| 2008-06-23 | 24.65 | 24.78 | 24.36 | 24.51 | 2589114 |
| 2008-06-24 | 24.53 | 24.93 | 24.40 | 24.45 | 7209098 |
| 2008-06-25 | 24.71 | 25.20 | 24.62 | 25.00 | 2921498 |
| 2008-06-26 | 24.92 | 24.92 | 24.22 | 24.27 | 2950582 |
| 2008-06-27 | 24.35 | 24.48 | 23.86 | 23.98 | 2540006 |
| 2008-06-30 | 23.72 | 24.24 | 23.72 | 24.04 | 3561716 |
| 2008-07-01 | 23.84 | 23.84 | 23.10 | 23.63 | 1913272 |
| 2008-07-02 | 23.98 | 24.17 | 22.66 | 22.78 | 4545092 |
| 2008-07-03 | 22.89 | 23.17 | 22.75 | 23.00 | 2614094 |
| 2008-07-07 | 23.21 | 23.21 | 22.50 | 22.70 | 3386644 |
| 2008-07-08 | 22.76 | 24.10 | 22.76 | 24.02 | 4144518 |
| 2008-07-09 | 23.90 | 24.63 | 23.62 | 23.68 | 4657300 |
| 2008-07-10 | 23.79 | 24.17 | 23.50 | 23.84 | 3459520 |
| 2008-07-11 | 23.61 | 24.06 | 23.29 | 23.58 | 3773524 |
| 2008-07-14 | 23.71 | 23.90 | 23.06 | 23.27 | 2913680 |
| 2008-07-15 | 23.10 | 23.70 | 22.75 | 23.56 | 4954530 |
| 2008-07-16 | 23.70 | 24.48 | 23.28 | 24.44 | 3761970 |
| 2008-07-17 | 24.52 | 25.26 | 24.52 | 25.15 | 5239568 |
| 2008-07-18 | 25.43 | 25.89 | 25.02 | 25.59 | 5205664 |
| 2008-07-21 | 25.56 | 25.98 | 25.28 | 25.48 | 4316198 |
| 2008-07-22 | 25.13 | 26.50 | 25.13 | 26.48 | 5906494 |
| 2008-07-23 | 26.71 | 26.94 | 26.24 | 26.91 | 4142872 |
| 2008-07-24 | 26.90 | 27.17 | 26.47 | 26.48 | 3798870 |
| 2008-07-25 | 26.79 | 26.80 | 26.14 | 26.64 | 3546420 |
| 2008-07-28 | 26.61 | 26.61 | 25.87 | 25.89 | 3156770 |
| 2008-07-29 | 26.84 | 26.84 | 25.94 | 26.51 | 5307360 |
| 2008-07-30 | 26.68 | 26.97 | 26.33 | 26.60 | 3975396 |
| 2008-07-31 | 26.56 | 26.82 | 25.83 | 26.38 | 3217876 |
| 2008-08-01 | 26.22 | 26.74 | 25.92 | 26.30 | 3702642 |
| 2008-08-04 | 26.54 | 26.58 | 25.96 | 26.03 | 1875352 |
| 2008-08-05 | 26.14 | 27.19 | 25.98 | 26.96 | 3891604 |
| 2008-08-06 | 26.90 | 26.98 | 26.50 | 26.96 | 2354240 |
| 2008-08-07 | 26.41 | 26.99 | 26.13 | 26.29 | 2050500 |
| 2008-08-08 | 26.27 | 26.78 | 26.22 | 26.50 | 2209894 |
| 2008-08-11 | 26.50 | 26.84 | 26.19 | 26.34 | 3223848 |
| 2008-08-12 | 26.42 | 26.42 | 25.52 | 25.67 | 5250146 |
| 2008-08-13 | 25.35 | 26.04 | 24.91 | 25.86 | 4681102 |
| 2008-08-14 | 25.83 | 26.27 | 25.68 | 25.79 | 2917868 |
| 2008-08-15 | 26.06 | 26.06 | 25.47 | 25.52 | 3087812 |
| 2008-08-18 | 25.75 | 25.84 | 25.33 | 25.43 | 2366418 |
| 2008-08-19 | 25.43 | 25.47 | 24.67 | 24.75 | 2467168 |
| 2008-08-20 | 25.00 | 25.00 | 24.26 | 24.48 | 3988184 |
| 2008-08-21 | 24.43 | 25.14 | 24.18 | 24.98 | 5043224 |
| 2008-08-22 | 25.11 | 25.44 | 24.93 | 25.39 | 3436988 |
| 2008-08-25 | 25.34 | 25.34 | 24.91 | 25.14 | 2956870 |
| 2008-08-26 | 25.20 | 25.55 | 25.09 | 25.31 | 3288878 |
| 2008-08-27 | 25.50 | 25.78 | 25.17 | 25.77 | 2099516 |
| 2008-08-28 | 26.03 | 26.29 | 25.65 | 26.24 | 2040936 |
| 2008-08-29 | 26.03 | 26.52 | 25.89 | 26.27 | 2390854 |
| 2008-09-02 | 26.50 | 27.30 | 25.91 | 26.33 | 5910572 |
| 2008-09-03 | 26.33 | 26.39 | 25.73 | 26.15 | 3077172 |
| 2008-09-04 | 26.10 | 26.10 | 25.03 | 25.28 | 3807574 |
| 2008-09-05 | 25.18 | 25.36 | 24.37 | 25.29 | 4837742 |
| 2008-09-08 | 25.53 | 26.05 | 25.43 | 25.70 | 4633912 |
| 2008-09-09 | 25.67 | 26.31 | 24.84 | 25.01 | 4578098 |
| 2008-09-10 | 25.32 | 26.22 | 25.11 | 25.69 | 6154918 |
| 2008-09-11 | 25.76 | 26.51 | 25.40 | 26.51 | 5519828 |
| 2008-09-12 | 26.11 | 26.45 | 25.70 | 26.30 | 5575710 |
| 2008-09-15 | 25.23 | 26.66 | 25.23 | 26.20 | 5834580 |
| 2008-09-16 | 25.56 | 26.42 | 24.87 | 26.05 | 6897900 |
| 2008-09-17 | 25.40 | 25.96 | 24.98 | 25.17 | 6477654 |
| 2008-09-18 | 25.48 | 26.73 | 25.10 | 26.20 | 8009584 |
| 2008-09-19 | 26.52 | 27.43 | 24.56 | 26.45 | 8291240 |
| 2008-09-22 | 26.50 | 26.50 | 25.43 | 25.62 | 4498284 |
| 2008-09-23 | 25.88 | 26.48 | 25.50 | 25.67 | 5664868 |
| 2008-09-24 | 26.00 | 26.07 | 24.92 | 25.00 | 4326878 |
| 2008-09-25 | 25.25 | 26.12 | 25.00 | 25.59 | 3871696 |
| 2008-09-26 | 25.00 | 25.77 | 25.00 | 25.77 | 3340090 |
| 2008-09-29 | 25.16 | 25.44 | 23.50 | 24.07 | 5682028 |
| 2008-09-30 | 24.01 | 24.52 | 23.50 | 23.92 | 4673880 |
| 2008-10-01 | 23.93 | 24.22 | 23.48 | 23.86 | 4892496 |
| 2008-10-02 | 23.57 | 23.57 | 22.03 | 22.29 | 6395476 |
| 2008-10-03 | 22.71 | 23.24 | 21.51 | 21.91 | 6667958 |
| 2008-10-06 | 21.38 | 21.85 | 19.35 | 21.70 | 8537964 |
| 2008-10-07 | 21.89 | 22.38 | 20.74 | 20.82 | 6805194 |
| 2008-10-08 | 20.02 | 21.41 | 19.71 | 20.92 | 8863724 |
| 2008-10-09 | 21.54 | 21.87 | 19.38 | 20.02 | 6479294 |
| 2008-10-10 | 19.28 | 20.79 | 18.00 | 20.08 | 10880462 |
| 2008-10-13 | 21.01 | 21.74 | 20.42 | 21.64 | 2647634 |
| 2008-10-14 | 23.02 | 23.58 | 20.54 | 21.10 | 7309816 |
| 2008-10-15 | 20.27 | 21.02 | 18.68 | 18.89 | 5233872 |
| 2008-10-16 | 19.52 | 19.87 | 17.80 | 19.69 | 7438454 |
| 2008-10-17 | 19.09 | 20.57 | 18.88 | 19.85 | 5290582 |
| 2008-10-20 | 20.14 | 20.74 | 19.39 | 20.72 | 4597422 |
| 2008-10-21 | 20.50 | 20.77 | 19.64 | 19.90 | 4147590 |
| 2008-10-22 | 19.50 | 20.04 | 18.99 | 19.78 | 5176898 |
| 2008-10-23 | 19.63 | 20.48 | 19.11 | 20.43 | 9442432 |
| 2008-10-24 | 18.95 | 20.17 | 18.10 | 19.49 | 7352898 |
| 2008-10-27 | 19.25 | 19.64 | 18.28 | 18.29 | 5410776 |
| 2008-10-28 | 18.67 | 20.11 | 17.89 | 20.03 | 4674266 |
| 2008-10-29 | 19.79 | 22.14 | 19.57 | 20.76 | 6798980 |
| 2008-10-30 | 21.52 | 21.95 | 21.25 | 21.83 | 6035404 |
| 2008-10-31 | 21.50 | 22.41 | 21.05 | 21.63 | 6923336 |
| 2008-11-03 | 21.82 | 22.49 | 21.82 | 22.01 | 3858666 |
| 2008-11-04 | 22.61 | 23.37 | 22.61 | 23.24 | 3328274 |
| 2008-11-05 | 23.20 | 23.22 | 21.72 | 21.78 | 4027182 |
| 2008-11-06 | 21.76 | 21.85 | 20.60 | 20.80 | 3965814 |
| 2008-11-07 | 21.14 | 21.49 | 20.69 | 21.49 | 4596836 |
| 2008-11-10 | 21.94 | 22.06 | 21.21 | 21.47 | 2659942 |
| 2008-11-11 | 21.24 | 21.48 | 20.60 | 21.10 | 3636124 |
| 2008-11-12 | 20.51 | 20.55 | 18.87 | 19.06 | 5484472 |
| 2008-11-13 | 19.09 | 19.93 | 17.96 | 19.92 | 8831068 |
| 2008-11-14 | 19.66 | 19.80 | 18.43 | 18.47 | 5549182 |
| 2008-11-17 | 18.59 | 19.00 | 18.02 | 18.49 | 5013476 |
| 2008-11-18 | 18.30 | 18.80 | 18.17 | 18.53 | 5809602 |
| 2008-11-19 | 18.36 | 18.62 | 17.00 | 17.52 | 7549498 |
| 2008-11-20 | 17.10 | 17.27 | 15.90 | 16.01 | 7561452 |
| 2008-11-21 | 16.67 | 16.77 | 15.20 | 16.48 | 7079328 |
| 2008-11-24 | 16.57 | 17.91 | 16.57 | 17.59 | 5372416 |
| 2008-11-25 | 18.12 | 18.33 | 17.04 | 17.58 | 4826794 |
| 2008-11-26 | 17.29 | 17.50 | 16.54 | 17.34 | 4843622 |
| 2008-11-28 | 17.46 | 17.61 | 16.99 | 17.61 | 1307730 |
| 2008-12-01 | 17.58 | 17.98 | 15.97 | 16.06 | 5857524 |
| 2008-12-02 | 16.56 | 16.78 | 16.06 | 16.43 | 4834090 |
| 2008-12-03 | 15.85 | 17.20 | 15.85 | 17.14 | 7000136 |
| 2008-12-04 | 16.87 | 17.63 | 16.24 | 16.43 | 4318752 |
| 2008-12-05 | 16.18 | 17.04 | 16.01 | 17.01 | 5224992 |
| 2008-12-08 | 17.81 | 18.20 | 17.28 | 17.68 | 5885338 |
| 2008-12-09 | 17.18 | 17.54 | 16.62 | 16.85 | 3493944 |
| 2008-12-10 | 17.07 | 17.66 | 16.88 | 17.50 | 3369220 |
| 2008-12-11 | 17.67 | 17.98 | 16.67 | 16.94 | 5735618 |
| 2008-12-12 | 16.50 | 16.74 | 16.10 | 16.57 | 3929638 |
| 2008-12-15 | 16.89 | 17.18 | 16.36 | 16.93 | 3469352 |
| 2008-12-16 | 17.08 | 18.33 | 16.95 | 18.26 | 4635164 |
| 2008-12-17 | 17.92 | 19.50 | 17.88 | 18.91 | 5023706 |
| 2008-12-18 | 18.98 | 19.00 | 17.51 | 17.77 | 4287670 |
| 2008-12-19 | 17.85 | 17.96 | 17.18 | 17.33 | 4258984 |
| 2008-12-22 | 17.61 | 17.64 | 17.10 | 17.39 | 2523862 |
| 2008-12-23 | 17.50 | 17.62 | 17.03 | 17.20 | 2260188 |
| 2008-12-24 | 17.05 | 17.63 | 17.05 | 17.42 | 959164 |
| 2008-12-26 | 17.70 | 17.70 | 17.32 | 17.68 | 843216 |
| 2008-12-29 | 17.70 | 17.71 | 17.04 | 17.34 | 1766158 |
| 2008-12-30 | 17.23 | 18.04 | 17.23 | 18.01 | 2632122 |
| 2008-12-31 | 18.18 | 18.50 | 17.95 | 18.38 | 2713842 |
| 2009-01-02 | 18.40 | 19.08 | 18.31 | 18.97 | 2403598 |
| 2009-01-05 | 19.12 | 19.76 | 18.72 | 19.60 | 5048756 |
| 2009-01-06 | 19.87 | 20.62 | 19.86 | 20.46 | 4971038 |
| 2009-01-07 | 20.29 | 20.32 | 19.50 | 19.67 | 4578250 |
| 2009-01-08 | 19.41 | 20.02 | 19.41 | 19.95 | 3203100 |
| 2009-01-09 | 20.16 | 20.16 | 19.20 | 19.37 | 3229318 |
| 2009-01-12 | 19.46 | 19.46 | 18.03 | 18.27 | 4086050 |
| 2009-01-13 | 18.21 | 18.55 | 17.60 | 17.83 | 4034646 |
| 2009-01-14 | 17.75 | 17.75 | 16.83 | 17.03 | 3723008 |
| 2009-01-15 | 16.71 | 17.37 | 16.25 | 17.23 | 4227048 |
| 2009-01-16 | 17.65 | 18.03 | 17.06 | 17.18 | 5482404 |
| 2009-01-20 | 16.34 | 16.49 | 15.36 | 15.37 | 7316210 |
| 2009-01-21 | 15.47 | 16.14 | 15.46 | 16.11 | 5541184 |
| 2009-01-22 | 15.98 | 16.19 | 15.55 | 15.97 | 4930792 |
| 2009-01-23 | 16.16 | 17.04 | 15.91 | 16.85 | 8516958 |
| 2009-01-26 | 17.07 | 17.45 | 16.79 | 17.09 | 4073370 |
| 2009-01-27 | 17.08 | 17.88 | 17.08 | 17.79 | 4270552 |
| 2009-01-28 | 18.27 | 18.53 | 17.99 | 18.32 | 4947284 |
| 2009-01-29 | 18.31 | 18.32 | 17.77 | 17.85 | 2773126 |
| 2009-01-30 | 17.90 | 17.95 | 17.28 | 17.50 | 4529004 |
| 2009-02-02 | 17.07 | 17.49 | 16.96 | 17.19 | 2527002 |
| 2009-02-03 | 17.30 | 17.81 | 17.10 | 17.72 | 2754566 |
| 2009-02-04 | 17.65 | 18.34 | 17.63 | 17.94 | 3175612 |
| 2009-02-05 | 17.84 | 18.39 | 17.59 | 18.30 | 3282222 |
| 2009-02-06 | 18.19 | 19.25 | 18.00 | 18.94 | 4913306 |
| 2009-02-09 | 18.92 | 19.13 | 18.42 | 19.03 | 2893188 |
| 2009-02-10 | 18.68 | 18.93 | 17.69 | 18.05 | 4472864 |
| 2009-02-11 | 18.25 | 18.25 | 17.62 | 17.84 | 3542342 |
| 2009-02-12 | 17.63 | 17.88 | 17.15 | 17.88 | 5052648 |
| 2009-02-13 | 17.99 | 18.25 | 17.79 | 17.87 | 2301150 |
| 2009-02-17 | 17.15 | 17.15 | 16.62 | 16.75 | 4376148 |
| 2009-02-18 | 16.99 | 17.07 | 16.50 | 16.70 | 3381932 |
| 2009-02-19 | 16.75 | 16.85 | 16.23 | 16.32 | 3683900 |
| 2009-02-20 | 16.19 | 16.65 | 16.04 | 16.41 | 4598750 |
| 2009-02-23 | 16.55 | 16.69 | 15.59 | 15.66 | 3994690 |
| 2009-02-24 | 15.76 | 16.97 | 15.76 | 16.78 | 4407162 |
| 2009-02-25 | 16.59 | 16.64 | 15.94 | 16.33 | 6113506 |
| 2009-02-26 | 16.38 | 16.71 | 16.15 | 16.25 | 4290800 |
| 2009-02-27 | 15.99 | 16.49 | 15.72 | 16.17 | 4109464 |
| 2009-03-02 | 15.70 | 16.10 | 15.24 | 15.34 | 6045232 |
| 2009-03-03 | 15.47 | 15.58 | 15.07 | 15.28 | 4991180 |
| 2009-03-04 | 15.65 | 16.42 | 15.39 | 16.03 | 7541300 |
| 2009-03-05 | 15.85 | 15.85 | 14.83 | 15.06 | 5796864 |
| 2009-03-06 | 15.09 | 15.59 | 14.70 | 15.27 | 5675380 |
| 2009-03-09 | 14.98 | 15.43 | 14.79 | 14.91 | 6391310 |
| 2009-03-10 | 14.98 | 15.91 | 14.98 | 15.89 | 7869016 |
| 2009-03-11 | 16.15 | 16.51 | 15.84 | 16.28 | 4593568 |
| 2009-03-12 | 16.33 | 17.14 | 16.00 | 17.02 | 4656960 |
| 2009-03-13 | 17.02 | 17.11 | 16.51 | 16.69 | 4896696 |
| 2009-03-16 | 16.60 | 17.75 | 16.54 | 17.31 | 5695348 |
| 2009-03-17 | 17.43 | 17.51 | 16.92 | 17.41 | 5572288 |
| 2009-03-18 | 17.23 | 17.80 | 16.69 | 17.65 | 5910120 |
| 2009-03-19 | 18.16 | 18.19 | 17.45 | 17.51 | 4807254 |
| 2009-03-20 | 17.41 | 17.57 | 16.77 | 16.96 | 4317676 |
| 2009-03-23 | 17.62 | 18.22 | 17.31 | 18.22 | 4085000 |
| 2009-03-24 | 18.13 | 18.38 | 17.63 | 17.94 | 4688486 |
| 2009-03-25 | 18.25 | 18.56 | 17.40 | 17.99 | 6706408 |
| 2009-03-26 | 18.17 | 19.12 | 18.17 | 19.09 | 6603432 |
| 2009-03-27 | 18.63 | 18.93 | 18.42 | 18.66 | 3789660 |
| 2009-03-30 | 17.47 | 17.97 | 17.17 | 17.56 | 5307740 |
| 2009-03-31 | 17.75 | 18.00 | 17.53 | 17.73 | 4388876 |
| 2009-04-01 | 17.66 | 18.08 | 17.40 | 17.84 | 6196442 |
| 2009-04-02 | 18.48 | 19.49 | 18.35 | 19.05 | 6919002 |
| 2009-04-03 | 18.84 | 19.65 | 18.74 | 19.50 | 5519676 |
| 2009-04-06 | 18.96 | 19.20 | 18.42 | 18.72 | 5195070 |
| 2009-04-07 | 18.22 | 18.74 | 18.09 | 18.53 | 3789724 |
| 2009-04-08 | 18.56 | 19.05 | 18.33 | 19.02 | 5941284 |
| 2009-04-09 | 19.85 | 20.18 | 19.62 | 20.12 | 6114784 |
| 2009-04-13 | 20.37 | 20.55 | 19.87 | 20.47 | 4240168 |
| 2009-04-14 | 20.40 | 20.41 | 19.69 | 19.84 | 7447976 |
| 2009-04-15 | 19.99 | 20.46 | 19.78 | 20.42 | 3944850 |
| 2009-04-16 | 20.49 | 20.76 | 20.10 | 20.58 | 2750328 |
| 2009-04-17 | 20.67 | 21.13 | 20.44 | 20.88 | 2975490 |
| 2009-04-20 | 20.50 | 20.50 | 19.63 | 19.72 | 3009174 |
| 2009-04-21 | 19.54 | 20.47 | 19.41 | 20.28 | 3843326 |
| 2009-04-22 | 19.92 | 20.61 | 19.62 | 20.07 | 4064140 |
| 2009-04-23 | 19.64 | 20.84 | 19.64 | 20.73 | 4721328 |
| 2009-04-24 | 20.73 | 20.92 | 20.28 | 20.39 | 4460504 |
| 2009-04-27 | 19.84 | 20.35 | 19.66 | 19.88 | 3360562 |
| 2009-04-28 | 19.68 | 20.05 | 19.45 | 19.75 | 3870206 |
| 2009-04-29 | 20.24 | 20.47 | 19.92 | 20.26 | 2452348 |
| 2009-04-30 | 20.51 | 20.82 | 20.09 | 20.21 | 2415320 |
| 2009-05-01 | 20.24 | 21.28 | 20.10 | 20.86 | 4396166 |
| 2009-05-04 | 21.10 | 21.87 | 21.07 | 21.68 | 2717426 |
| 2009-05-05 | 21.65 | 21.77 | 20.89 | 21.13 | 3286374 |
| 2009-05-06 | 21.37 | 21.65 | 20.90 | 21.60 | 2917208 |
| 2009-05-07 | 21.64 | 21.78 | 21.01 | 21.25 | 3192354 |
| 2009-05-08 | 21.55 | 21.76 | 21.19 | 21.44 | 3425672 |
| 2009-05-11 | 21.26 | 21.26 | 20.45 | 20.52 | 3557314 |
| 2009-05-12 | 20.76 | 20.80 | 20.08 | 20.27 | 4268566 |
| 2009-05-13 | 19.99 | 19.99 | 19.00 | 19.14 | 5586478 |
| 2009-05-14 | 18.96 | 19.55 | 18.96 | 19.12 | 4297450 |
| 2009-05-15 | 19.17 | 19.79 | 19.13 | 19.55 | 4072354 |
| 2009-05-18 | 19.69 | 20.18 | 19.65 | 20.15 | 2532478 |
| 2009-05-19 | 20.19 | 20.42 | 20.05 | 20.18 | 4127566 |
| 2009-05-20 | 20.43 | 21.44 | 20.43 | 20.74 | 4715526 |
| 2009-05-21 | 20.59 | 20.59 | 19.94 | 20.12 | 3394728 |
| 2009-05-22 | 20.37 | 20.84 | 20.27 | 20.70 | 3791528 |
| 2009-05-26 | 20.50 | 21.63 | 20.27 | 21.39 | 5135990 |
| 2009-05-27 | 21.34 | 21.61 | 20.68 | 20.81 | 2984938 |
| 2009-05-28 | 20.94 | 21.19 | 20.48 | 21.08 | 2678518 |
| 2009-05-29 | 21.15 | 21.82 | 21.15 | 21.73 | 4157296 |
| 2009-06-01 | 21.76 | 22.41 | 21.64 | 22.19 | 3915628 |
| 2009-06-02 | 22.32 | 22.71 | 21.96 | 22.37 | 3710132 |
| 2009-06-03 | 22.11 | 22.11 | 21.21 | 21.52 | 3425414 |
| 2009-06-04 | 21.73 | 22.08 | 21.40 | 22.04 | 3008582 |
| 2009-06-05 | 21.97 | 22.18 | 21.57 | 21.78 | 3061042 |
| 2009-06-08 | 21.63 | 22.10 | 21.33 | 21.95 | 2991572 |
| 2009-06-09 | 22.11 | 22.49 | 21.95 | 22.10 | 2729974 |
| 2009-06-10 | 22.16 | 22.29 | 21.48 | 21.84 | 2796870 |
| 2009-06-11 | 21.91 | 22.10 | 21.44 | 21.65 | 3193082 |
| 2009-06-12 | 21.33 | 21.92 | 21.22 | 21.83 | 2936722 |
| 2009-06-15 | 21.37 | 21.53 | 20.67 | 21.02 | 2845988 |
| 2009-06-16 | 21.19 | 21.62 | 21.11 | 21.18 | 4848854 |
| 2009-06-17 | 21.12 | 21.34 | 20.85 | 21.12 | 3321522 |
| 2009-06-18 | 21.05 | 21.22 | 20.66 | 20.94 | 2941030 |
| 2009-06-19 | 21.03 | 21.56 | 21.03 | 21.45 | 2889372 |
| 2009-06-22 | 21.21 | 21.21 | 20.50 | 20.50 | 3164670 |
| 2009-06-23 | 20.48 | 20.76 | 19.79 | 20.25 | 4051292 |
| 2009-06-24 | 20.65 | 21.32 | 20.65 | 20.86 | 3787942 |
| 2009-06-25 | 20.72 | 21.65 | 20.65 | 21.59 | 2914312 |
| 2009-06-26 | 21.53 | 22.05 | 21.21 | 21.79 | 2965798 |
| 2009-06-29 | 21.69 | 22.02 | 21.46 | 21.65 | 1946956 |
| 2009-06-30 | 21.67 | 21.91 | 21.23 | 21.48 | 2590198 |
| 2009-07-01 | 21.63 | 22.04 | 21.57 | 21.59 | 1062518 |
| 2009-07-02 | 21.41 | 21.59 | 20.83 | 20.93 | 2090500 |
| 2009-07-06 | 20.70 | 20.85 | 20.25 | 20.84 | 2771716 |
| 2009-07-07 | 20.57 | 20.84 | 19.45 | 19.49 | 5605242 |
| 2009-07-08 | 19.63 | 19.82 | 18.96 | 19.41 | 4047770 |
| 2009-07-09 | 19.47 | 19.62 | 19.13 | 19.30 | 3351582 |
| 2009-07-10 | 19.28 | 19.74 | 19.14 | 19.56 | 2429278 |
| 2009-07-13 | 19.63 | 19.93 | 19.25 | 19.90 | 2411004 |
| 2009-07-14 | 20.23 | 20.57 | 20.18 | 20.51 | 2957322 |
| 2009-07-15 | 20.75 | 21.50 | 20.73 | 21.42 | 2850800 |
| 2009-07-16 | 21.31 | 21.90 | 21.16 | 21.82 | 2917692 |
| 2009-07-17 | 21.74 | 22.13 | 21.59 | 21.86 | 1932096 |
| 2009-07-20 | 21.94 | 22.50 | 21.94 | 22.36 | 2561522 |
| 2009-07-21 | 22.94 | 23.17 | 22.70 | 22.85 | 6154306 |
| 2009-07-22 | 22.74 | 23.24 | 22.59 | 22.84 | 2271976 |
| 2009-07-23 | 22.92 | 23.61 | 22.77 | 23.19 | 3765450 |
| 2009-07-24 | 23.01 | 23.43 | 22.83 | 22.97 | 5390420 |
| 2009-07-27 | 22.86 | 23.09 | 22.46 | 22.82 | 4673504 |
| 2009-07-28 | 22.68 | 23.14 | 22.67 | 22.98 | 2481622 |
| 2009-07-29 | 22.64 | 22.99 | 22.46 | 22.95 | 1970348 |
| 2009-07-30 | 23.22 | 24.17 | 23.22 | 23.98 | 4269040 |
| 2009-07-31 | 24.12 | 24.71 | 23.87 | 24.39 | 3203364 |
| 2009-08-03 | 24.80 | 25.14 | 24.73 | 24.90 | 3408564 |
| 2009-08-04 | 24.62 | 25.41 | 24.62 | 25.14 | 2749574 |
| 2009-08-05 | 25.29 | 25.29 | 24.59 | 25.07 | 4587038 |
| 2009-08-06 | 25.19 | 25.23 | 24.54 | 24.64 | 3057392 |
| 2009-08-07 | 24.50 | 25.40 | 24.50 | 25.17 | 2569456 |
| 2009-08-10 | 25.03 | 25.06 | 24.49 | 24.66 | 1407448 |
| 2009-08-11 | 24.28 | 24.42 | 23.95 | 24.36 | 2468546 |
| 2009-08-12 | 24.26 | 24.90 | 24.20 | 24.65 | 2035716 |
| 2009-08-13 | 24.73 | 24.93 | 24.34 | 24.79 | 1729422 |
| 2009-08-14 | 24.85 | 24.90 | 24.23 | 24.54 | 2332392 |
| 2009-08-17 | 23.82 | 23.82 | 23.45 | 23.76 | 2320846 |
| 2009-08-18 | 23.70 | 24.14 | 23.70 | 24.06 | 2488698 |
| 2009-08-19 | 23.81 | 24.58 | 23.48 | 24.41 | 2612112 |
| 2009-08-20 | 24.29 | 24.62 | 24.29 | 24.40 | 2182258 |
| 2009-08-21 | 24.51 | 24.82 | 24.34 | 24.70 | 2675584 |
| 2009-08-24 | 24.76 | 25.00 | 24.32 | 24.44 | 2114604 |
| 2009-08-25 | 24.56 | 25.03 | 24.56 | 24.80 | 2976162 |
| 2009-08-26 | 24.84 | 25.00 | 24.40 | 24.65 | 3358386 |
| 2009-08-27 | 24.55 | 24.90 | 24.07 | 24.80 | 2729356 |
| 2009-08-28 | 24.91 | 25.13 | 24.61 | 24.70 | 2195890 |
| 2009-08-31 | 24.25 | 24.27 | 23.78 | 24.14 | 3014762 |
| 2009-09-01 | 24.08 | 24.45 | 23.54 | 23.66 | 2565886 |
| 2009-09-02 | 23.53 | 23.55 | 22.97 | 23.30 | 2849438 |
| 2009-09-03 | 23.48 | 24.35 | 23.32 | 24.32 | 2477250 |
| 2009-09-04 | 24.29 | 24.87 | 24.22 | 24.81 | 2077418 |
| 2009-09-08 | 25.23 | 25.41 | 25.02 | 25.11 | 3079144 |
| 2009-09-09 | 25.18 | 25.21 | 24.50 | 24.61 | 3676926 |
| 2009-09-10 | 24.67 | 25.16 | 24.60 | 25.06 | 3395476 |
| 2009-09-11 | 25.10 | 25.28 | 24.91 | 25.05 | 2610452 |
| 2009-09-14 | 24.71 | 25.13 | 24.61 | 24.89 | 2492494 |
| 2009-09-15 | 24.98 | 25.69 | 24.77 | 25.63 | 4032660 |
| 2009-09-16 | 25.69 | 25.89 | 25.44 | 25.61 | 2997186 |
| 2009-09-17 | 25.47 | 25.93 | 25.47 | 25.58 | 4908330 |
| 2009-09-18 | 25.58 | 25.70 | 25.46 | 25.51 | 1914982 |
| 2009-09-21 | 25.28 | 25.39 | 24.83 | 24.96 | 1958054 |
| 2009-09-22 | 25.27 | 25.34 | 24.95 | 24.99 | 1786256 |
| 2009-09-23 | 25.23 | 25.23 | 24.68 | 24.70 | 1867698 |
| 2009-09-24 | 24.78 | 24.92 | 23.96 | 24.17 | 2618716 |
| 2009-09-25 | 24.11 | 24.39 | 23.80 | 23.94 | 1756602 |
| 2009-09-28 | 24.13 | 24.79 | 24.03 | 24.56 | 2102316 |
| 2009-09-29 | 24.65 | 24.71 | 24.35 | 24.47 | 1494062 |
| 2009-09-30 | 24.72 | 24.86 | 24.19 | 24.50 | 3403680 |
| 2009-10-01 | 24.47 | 24.67 | 23.90 | 23.94 | 3119172 |
| 2009-10-02 | 23.68 | 24.05 | 23.42 | 23.76 | 2169824 |
| 2009-10-05 | 24.01 | 24.48 | 23.61 | 24.40 | 2367472 |
| 2009-10-06 | 24.61 | 25.20 | 24.53 | 24.96 | 2412282 |
| 2009-10-07 | 24.95 | 25.25 | 24.76 | 25.13 | 2529892 |
| 2009-10-08 | 25.40 | 25.67 | 25.08 | 25.59 | 2859714 |
| 2009-10-09 | 25.69 | 25.92 | 25.54 | 25.78 | 1813530 |
| 2009-10-12 | 25.79 | 25.94 | 25.22 | 25.50 | 1139044 |
| 2009-10-13 | 25.77 | 25.97 | 25.22 | 25.42 | 1527552 |
| 2009-10-14 | 25.98 | 26.34 | 25.63 | 26.29 | 2389524 |
| 2009-10-15 | 25.99 | 26.27 | 25.87 | 26.06 | 1641338 |
| 2009-10-16 | 25.94 | 26.41 | 25.70 | 26.35 | 1928890 |
| 2009-10-19 | 26.47 | 26.56 | 26.29 | 26.55 | 2947434 |
| 2009-10-20 | 26.40 | 26.44 | 25.95 | 26.23 | 1986280 |
| 2009-10-21 | 25.77 | 26.30 | 25.45 | 26.04 | 4033534 |
| 2009-10-22 | 25.85 | 26.05 | 25.46 | 25.84 | 2545506 |
| 2009-10-23 | 25.65 | 25.70 | 24.97 | 25.15 | 2769422 |
| 2009-10-26 | 25.20 | 25.68 | 24.98 | 25.07 | 2261980 |
| 2009-10-27 | 25.08 | 25.11 | 24.23 | 24.40 | 2436806 |
| 2009-10-28 | 24.25 | 24.68 | 23.52 | 23.62 | 3721806 |
| 2009-10-29 | 23.73 | 24.50 | 23.63 | 24.34 | 2385930 |
| 2009-10-30 | 24.26 | 24.49 | 24.00 | 24.12 | 3611610 |
| 2009-11-02 | 24.37 | 24.45 | 23.78 | 24.33 | 3695944 |
| 2009-11-03 | 25.13 | 25.35 | 24.82 | 25.00 | 5972270 |
| 2009-11-04 | 25.41 | 25.79 | 25.16 | 25.22 | 3080036 |
| 2009-11-05 | 25.37 | 25.77 | 25.37 | 25.77 | 1727894 |
| 2009-11-06 | 25.58 | 26.01 | 25.35 | 25.81 | 1502026 |
| 2009-11-09 | 26.22 | 26.83 | 26.18 | 26.78 | 2419668 |
| 2009-11-10 | 26.76 | 26.97 | 26.64 | 26.80 | 1665354 |
| 2009-11-11 | 27.09 | 27.32 | 26.95 | 27.15 | 1361244 |
| 2009-11-12 | 26.95 | 27.20 | 26.62 | 26.69 | 1921614 |
| 2009-11-13 | 26.71 | 27.17 | 26.68 | 27.17 | 1680524 |
| 2009-11-16 | 27.33 | 27.50 | 27.21 | 27.29 | 1117750 |
| 2009-11-17 | 27.05 | 27.52 | 27.02 | 27.50 | 932012 |
| 2009-11-18 | 27.63 | 27.65 | 27.28 | 27.43 | 1002238 |
| 2009-11-19 | 27.21 | 27.33 | 26.69 | 27.04 | 1636422 |
| 2009-11-20 | 26.94 | 27.00 | 26.77 | 26.95 | 1337450 |
| 2009-11-23 | 27.22 | 27.58 | 27.08 | 27.17 | 1609420 |
| 2009-11-24 | 27.23 | 27.23 | 26.67 | 26.75 | 1551152 |
| 2009-11-25 | 26.90 | 27.07 | 26.68 | 26.88 | 1567382 |
| 2009-11-27 | 25.79 | 26.49 | 25.41 | 26.26 | 807216 |
| 2009-11-30 | 26.21 | 26.56 | 26.19 | 26.30 | 1505772 |
| 2009-12-01 | 26.66 | 27.27 | 26.62 | 26.92 | 1711674 |
| 2009-12-02 | 26.85 | 26.85 | 26.42 | 26.71 | 1777018 |
| 2009-12-03 | 26.72 | 26.87 | 26.43 | 26.43 | 1101096 |
| 2009-12-04 | 26.86 | 27.20 | 26.78 | 27.08 | 4438074 |
| 2009-12-07 | 27.05 | 27.80 | 27.01 | 27.58 | 3299862 |
| 2009-12-08 | 27.24 | 27.40 | 26.93 | 27.35 | 2714252 |
| 2009-12-09 | 27.27 | 27.50 | 27.06 | 27.43 | 1745092 |
| 2009-12-10 | 27.59 | 28.07 | 27.59 | 27.98 | 2088836 |
| 2009-12-11 | 28.08 | 28.09 | 27.04 | 27.16 | 2243956 |
| 2009-12-14 | 27.29 | 27.41 | 27.17 | 27.38 | 1435872 |
| 2009-12-15 | 27.27 | 27.28 | 26.80 | 26.89 | 2212920 |
| 2009-12-16 | 26.96 | 27.24 | 26.81 | 26.85 | 1341850 |
| 2009-12-17 | 26.58 | 26.67 | 26.27 | 26.43 | 1085966 |
| 2009-12-18 | 26.51 | 26.71 | 26.24 | 26.33 | 1449000 |
| 2009-12-21 | 26.75 | 27.19 | 26.58 | 26.78 | 1258256 |
| 2009-12-22 | 26.76 | 27.04 | 26.62 | 27.00 | 946696 |
| 2009-12-23 | 27.23 | 27.38 | 26.98 | 27.01 | 1110368 |
| 2009-12-24 | 26.95 | 27.36 | 26.94 | 27.19 | 340050 |
| 2009-12-28 | 27.33 | 27.33 | 26.97 | 27.11 | 291520 |
| 2009-12-29 | 27.56 | 27.63 | 27.17 | 27.36 | 910242 |
| 2009-12-30 | 27.27 | 27.36 | 27.03 | 27.09 | 596572 |
| 2009-12-31 | 27.29 | 27.46 | 27.18 | 27.18 | 752746 |
| 2010-01-04 | 27.53 | 27.74 | 27.24 | 27.42 | 1105536 |
| 2010-01-05 | 27.50 | 27.77 | 27.38 | 27.69 | 1795178 |
| 2010-01-06 | 27.76 | 28.02 | 27.69 | 27.69 | 1299444 |
| 2010-01-07 | 27.63 | 27.80 | 27.10 | 27.45 | 1716068 |
| 2010-01-08 | 27.46 | 28.57 | 27.46 | 28.37 | 4043670 |
| 2010-01-11 | 28.50 | 28.61 | 28.03 | 28.25 | 3386586 |
| 2010-01-12 | 27.97 | 28.05 | 27.39 | 27.75 | 2146546 |
| 2010-01-13 | 27.75 | 27.92 | 27.45 | 27.67 | 1019230 |
| 2010-01-14 | 27.57 | 27.64 | 27.01 | 27.08 | 1993216 |
| 2010-01-15 | 27.07 | 27.09 | 26.40 | 26.83 | 2127188 |
| 2010-01-19 | 26.74 | 26.78 | 26.39 | 26.58 | 1394058 |
| 2010-01-20 | 26.11 | 26.29 | 25.83 | 26.27 | 1979454 |
| 2010-01-21 | 26.37 | 26.75 | 26.07 | 26.54 | 2186348 |
| 2010-01-22 | 26.41 | 26.56 | 26.03 | 26.13 | 2369560 |
| 2010-01-25 | 26.39 | 26.39 | 25.91 | 26.13 | 1881128 |
| 2010-01-26 | 26.07 | 26.28 | 25.72 | 26.12 | 1790778 |
| 2010-01-27 | 25.89 | 26.30 | 25.67 | 26.25 | 3331970 |
| 2010-01-28 | 26.38 | 26.61 | 25.60 | 25.62 | 1389400 |
| 2010-01-29 | 25.62 | 25.82 | 24.77 | 24.97 | 2119724 |
| 2010-02-01 | 25.03 | 25.60 | 25.01 | 25.55 | 1712250 |
| 2010-02-02 | 25.66 | 25.90 | 25.46 | 25.71 | 1166538 |
| 2010-02-03 | 25.61 | 25.73 | 25.33 | 25.49 | 1327906 |
| 2010-02-04 | 25.32 | 25.32 | 24.74 | 24.81 | 1619734 |
| 2010-02-05 | 24.83 | 25.03 | 24.62 | 24.99 | 1746426 |
| 2010-02-08 | 24.83 | 24.99 | 24.58 | 24.58 | 1589966 |
| 2010-02-09 | 24.84 | 25.49 | 24.77 | 25.20 | 2328574 |
| 2010-02-10 | 25.27 | 25.58 | 25.09 | 25.42 | 1617708 |
| 2010-02-11 | 25.44 | 25.81 | 25.41 | 25.70 | 2144000 |
| 2010-02-12 | 25.51 | 25.74 | 25.39 | 25.70 | 1332410 |
| 2010-02-16 | 25.81 | 26.11 | 25.76 | 26.03 | 1220594 |
| 2010-02-17 | 26.02 | 26.31 | 26.02 | 26.19 | 1435676 |
| 2010-02-18 | 26.29 | 26.42 | 26.08 | 26.41 | 1056776 |
| 2010-02-19 | 26.23 | 26.68 | 26.12 | 26.60 | 1387338 |
| 2010-02-22 | 26.77 | 26.86 | 26.47 | 26.65 | 2848640 |
| 2010-02-23 | 26.67 | 26.67 | 26.05 | 26.27 | 1403142 |
| 2010-02-24 | 26.40 | 26.50 | 26.05 | 26.25 | 1372580 |
| 2010-02-25 | 25.88 | 26.30 | 25.56 | 26.27 | 1597082 |
| 2010-02-26 | 26.24 | 26.40 | 25.88 | 26.33 | 1941074 |
| 2010-03-01 | 26.49 | 26.99 | 26.35 | 26.93 | 1791042 |
| 2010-03-02 | 27.12 | 27.50 | 27.07 | 27.42 | 2431898 |
| 2010-03-03 | 27.56 | 27.73 | 27.48 | 27.56 | 1316852 |
| 2010-03-04 | 27.60 | 27.70 | 27.39 | 27.50 | 1824736 |
| 2010-03-05 | 27.75 | 28.14 | 27.64 | 28.13 | 2822058 |
| 2010-03-08 | 28.12 | 28.14 | 27.83 | 27.94 | 2325708 |
| 2010-03-09 | 27.85 | 28.25 | 27.82 | 28.15 | 2171274 |
| 2010-03-10 | 28.12 | 28.28 | 27.85 | 28.01 | 2092150 |
| 2010-03-11 | 27.88 | 28.35 | 27.81 | 28.30 | 2476998 |
| 2010-03-12 | 28.46 | 28.68 | 28.41 | 28.57 | 2061856 |
| 2010-03-15 | 28.55 | 28.73 | 28.36 | 28.64 | 1301938 |
| 2010-03-16 | 28.64 | 29.15 | 28.56 | 29.05 | 2630410 |
| 2010-03-17 | 29.07 | 29.37 | 29.07 | 29.19 | 1658610 |
| 2010-03-18 | 29.16 | 29.42 | 29.07 | 29.25 | 1712510 |
| 2010-03-19 | 29.39 | 29.64 | 29.29 | 29.44 | 2514162 |
| 2010-03-22 | 29.08 | 29.79 | 29.05 | 29.64 | 1774954 |
| 2010-03-23 | 29.71 | 29.98 | 29.24 | 29.41 | 2106020 |
| 2010-03-24 | 29.23 | 29.59 | 29.06 | 29.38 | 2813858 |
| 2010-03-25 | 29.65 | 30.47 | 29.65 | 29.91 | 2739378 |
| 2010-03-26 | 29.84 | 30.14 | 29.78 | 30.07 | 2170250 |
| 2010-03-29 | 30.19 | 30.47 | 29.96 | 30.28 | 1300526 |
| 2010-03-30 | 30.38 | 30.71 | 30.38 | 30.50 | 1374674 |
| 2010-03-31 | 30.45 | 30.45 | 30.00 | 30.30 | 1606984 |
| 2010-04-01 | 30.55 | 30.73 | 30.45 | 30.61 | 1403946 |
| 2010-04-05 | 30.72 | 31.22 | 30.64 | 30.99 | 1519834 |
| 2010-04-06 | 31.00 | 31.00 | 30.63 | 30.69 | 1451620 |
| 2010-04-07 | 30.59 | 30.60 | 30.08 | 30.32 | 1908178 |
| 2010-04-08 | 30.20 | 30.82 | 30.03 | 30.76 | 1882330 |
| 2010-04-09 | 30.70 | 30.77 | 30.33 | 30.47 | 1454968 |
| 2010-04-12 | 30.24 | 30.41 | 30.13 | 30.23 | 1996208 |
| 2010-04-13 | 30.13 | 30.95 | 30.13 | 30.80 | 1824586 |
| 2010-04-14 | 31.05 | 31.30 | 30.99 | 31.21 | 2189586 |
| 2010-04-15 | 31.27 | 31.79 | 31.16 | 31.68 | 1904618 |
| 2010-04-16 | 31.64 | 31.64 | 30.80 | 30.99 | 2111556 |
| 2010-04-19 | 30.67 | 30.84 | 30.40 | 30.81 | 1815020 |
| 2010-04-20 | 31.31 | 31.93 | 31.29 | 31.50 | 2423390 |
| 2010-04-21 | 31.65 | 31.74 | 31.20 | 31.35 | 2710104 |
| 2010-04-22 | 31.02 | 31.35 | 30.75 | 31.34 | 1915600 |
| 2010-04-23 | 31.23 | 31.57 | 31.12 | 31.45 | 1140644 |
| 2010-04-26 | 31.44 | 31.86 | 31.40 | 31.71 | 2015612 |
| 2010-04-27 | 31.18 | 31.18 | 30.31 | 30.55 | 4345190 |
| 2010-04-28 | 30.64 | 30.71 | 30.02 | 30.35 | 3469168 |
| 2010-04-29 | 30.57 | 31.20 | 30.57 | 31.08 | 1723320 |
| 2010-04-30 | 30.89 | 31.11 | 29.90 | 29.90 | 2614110 |
| 2010-05-03 | 30.13 | 30.60 | 30.13 | 30.36 | 1689292 |
| 2010-05-04 | 29.96 | 29.96 | 29.15 | 29.40 | 2491576 |
| 2010-05-05 | 28.94 | 29.20 | 28.40 | 28.75 | 3321694 |
| 2010-05-06 | 28.45 | 28.74 | 26.50 | 27.99 | 4702938 |
| 2010-05-07 | 28.08 | 28.32 | 27.33 | 27.84 | 4724426 |
| 2010-05-10 | 29.22 | 29.78 | 29.04 | 29.66 | 2901694 |
| 2010-05-11 | 29.31 | 30.11 | 29.30 | 29.75 | 3000828 |
| 2010-05-12 | 30.04 | 30.66 | 29.90 | 30.58 | 2151376 |
| 2010-05-13 | 30.59 | 30.73 | 30.13 | 30.27 | 1721870 |
| 2010-05-14 | 30.11 | 30.11 | 29.24 | 29.56 | 1829030 |
| 2010-05-17 | 29.67 | 29.75 | 28.64 | 29.41 | 2257112 |
| 2010-05-18 | 30.07 | 30.21 | 29.10 | 29.21 | 2222120 |
| 2010-05-19 | 28.88 | 29.21 | 28.32 | 28.78 | 3386120 |
| 2010-05-20 | 27.84 | 28.08 | 27.35 | 27.35 | 4403768 |
| 2010-05-21 | 26.85 | 28.39 | 26.64 | 28.19 | 4727058 |
| 2010-05-24 | 28.09 | 28.90 | 28.09 | 28.36 | 1988372 |
| 2010-05-25 | 27.47 | 28.08 | 27.00 | 28.00 | 4236990 |
| 2010-05-26 | 28.37 | 29.03 | 28.13 | 28.41 | 3412320 |
| 2010-05-27 | 28.88 | 29.14 | 28.71 | 28.96 | 2614978 |
| 2010-05-28 | 29.00 | 29.49 | 28.64 | 28.69 | 3593940 |
| 2010-06-01 | 29.11 | 29.43 | 28.35 | 28.68 | 3974064 |
| 2010-06-02 | 28.98 | 29.47 | 28.57 | 29.45 | 2703700 |
| 2010-06-03 | 29.51 | 29.84 | 29.14 | 29.57 | 3034648 |
| 2010-06-04 | 28.96 | 29.18 | 28.20 | 28.29 | 2621742 |
| 2010-06-07 | 28.00 | 28.59 | 27.75 | 27.81 | 3261324 |
| 2010-06-08 | 28.01 | 28.38 | 27.61 | 28.28 | 2978250 |
| 2010-06-09 | 28.57 | 29.23 | 28.41 | 28.52 | 3185568 |
| 2010-06-10 | 28.95 | 29.94 | 28.95 | 29.91 | 2524512 |
| 2010-06-11 | 29.49 | 30.18 | 29.42 | 30.18 | 2840164 |
| 2010-06-14 | 30.35 | 30.78 | 29.98 | 30.00 | 2464414 |
| 2010-06-15 | 30.14 | 30.80 | 30.14 | 30.80 | 2977454 |
| 2010-06-16 | 30.53 | 31.24 | 30.53 | 31.04 | 2312352 |
| 2010-06-17 | 30.97 | 31.26 | 30.62 | 31.23 | 3545886 |
| 2010-06-18 | 31.30 | 31.52 | 31.23 | 31.25 | 1664694 |
| 2010-06-21 | 31.51 | 31.93 | 31.25 | 31.37 | 1635870 |
| 2010-06-22 | 31.35 | 31.42 | 30.28 | 30.35 | 2632580 |
| 2010-06-23 | 30.40 | 30.40 | 29.72 | 29.90 | 2567598 |
| 2010-06-24 | 29.63 | 30.01 | 29.40 | 29.61 | 2267152 |
| 2010-06-25 | 29.81 | 30.50 | 29.61 | 30.24 | 2550228 |
| 2010-06-28 | 30.32 | 30.60 | 30.11 | 30.16 | 1593150 |
| 2010-06-29 | 29.65 | 29.85 | 28.77 | 28.96 | 2727074 |
| 2010-06-30 | 28.70 | 29.20 | 28.60 | 28.69 | 1812752 |
| 2010-07-01 | 28.75 | 29.08 | 28.17 | 28.85 | 2082338 |
| 2010-07-02 | 28.92 | 29.16 | 28.32 | 28.43 | 1957560 |
| 2010-07-06 | 28.78 | 29.05 | 28.03 | 28.37 | 2107902 |
| 2010-07-07 | 28.46 | 29.00 | 28.40 | 29.00 | 1915258 |
| 2010-07-08 | 29.23 | 29.41 | 28.92 | 29.21 | 1742588 |
| 2010-07-09 | 29.10 | 29.44 | 29.01 | 29.32 | 4063918 |
| 2010-07-12 | 29.30 | 29.50 | 29.16 | 29.48 | 1548190 |
| 2010-07-13 | 29.75 | 30.32 | 29.56 | 29.90 | 2612202 |
| 2010-07-14 | 30.28 | 30.30 | 29.86 | 30.02 | 1821044 |
| 2010-07-15 | 30.12 | 30.75 | 29.88 | 30.67 | 3172686 |
| 2010-07-16 | 30.54 | 30.54 | 29.47 | 29.61 | 2615304 |
| 2010-07-19 | 29.69 | 29.93 | 29.28 | 29.60 | 1249764 |
| 2010-07-20 | 29.25 | 30.14 | 29.16 | 30.08 | 1539556 |
| 2010-07-21 | 30.23 | 30.35 | 29.25 | 29.55 | 1484536 |
| 2010-07-22 | 30.14 | 30.88 | 29.97 | 30.65 | 2151072 |
| 2010-07-23 | 30.61 | 31.36 | 30.55 | 31.32 | 2856842 |
| 2010-07-26 | 31.28 | 31.63 | 31.28 | 31.37 | 2507996 |
| 2010-07-27 | 31.66 | 31.72 | 30.87 | 30.94 | 2179288 |
| 2010-07-28 | 30.89 | 31.12 | 30.63 | 31.03 | 2409410 |
| 2010-07-29 | 31.22 | 31.48 | 30.98 | 31.36 | 1803674 |
| 2010-07-30 | 31.04 | 31.65 | 30.74 | 31.49 | 2420558 |
| 2010-08-02 | 31.92 | 32.48 | 31.66 | 32.32 | 2734064 |
| 2010-08-03 | 32.07 | 32.83 | 32.01 | 32.71 | 5103246 |
| 2010-08-04 | 32.74 | 32.82 | 32.46 | 32.69 | 1833282 |
| 2010-08-05 | 32.56 | 33.03 | 32.47 | 32.86 | 1832914 |
| 2010-08-06 | 32.50 | 32.78 | 31.90 | 32.10 | 3373394 |
| 2010-08-09 | 32.21 | 32.35 | 31.83 | 32.13 | 1694498 |
| 2010-08-10 | 31.74 | 32.11 | 31.44 | 32.02 | 1957822 |
| 2010-08-11 | 31.30 | 31.41 | 30.40 | 30.57 | 2373064 |
| 2010-08-12 | 30.17 | 30.47 | 29.77 | 30.32 | 2052216 |
| 2010-08-13 | 30.39 | 30.58 | 30.14 | 30.30 | 1243756 |
| 2010-08-16 | 30.21 | 30.24 | 29.94 | 30.08 | 1287778 |
| 2010-08-17 | 30.47 | 31.15 | 30.35 | 30.80 | 1468844 |
| 2010-08-18 | 31.02 | 31.41 | 30.73 | 31.21 | 1879396 |
| 2010-08-19 | 31.13 | 31.13 | 30.26 | 30.52 | 2209886 |
| 2010-08-20 | 30.36 | 30.37 | 29.81 | 30.32 | 1692108 |
| 2010-08-23 | 30.46 | 30.50 | 29.81 | 29.85 | 1498624 |
| 2010-08-24 | 29.47 | 29.78 | 29.06 | 29.47 | 2120186 |
| 2010-08-25 | 29.13 | 29.87 | 28.97 | 29.78 | 2013304 |
| 2010-08-26 | 30.01 | 30.30 | 29.68 | 29.85 | 1870394 |
| 2010-08-27 | 30.09 | 31.03 | 29.84 | 30.91 | 2620910 |
| 2010-08-30 | 30.85 | 31.25 | 30.42 | 30.44 | 1574056 |
| 2010-08-31 | 30.26 | 30.92 | 30.13 | 30.51 | 1849140 |
| 2010-09-01 | 31.07 | 31.70 | 30.99 | 31.48 | 1715200 |
| 2010-09-02 | 31.72 | 31.85 | 31.43 | 31.74 | 1605210 |
| 2010-09-03 | 32.09 | 32.61 | 32.01 | 32.31 | 2041934 |
| 2010-09-07 | 31.74 | 32.31 | 31.74 | 31.90 | 1442678 |
| 2010-09-08 | 32.15 | 32.65 | 32.05 | 32.12 | 1682006 |
| 2010-09-09 | 32.47 | 32.48 | 31.42 | 31.57 | 2066286 |
| 2010-09-10 | 31.61 | 31.74 | 31.37 | 31.53 | 1970474 |
| 2010-09-13 | 31.96 | 32.01 | 31.65 | 31.89 | 1342428 |
| 2010-09-14 | 31.91 | 32.38 | 31.76 | 32.07 | 1644418 |
| 2010-09-15 | 31.98 | 32.21 | 31.87 | 32.18 | 1746290 |
| 2010-09-16 | 32.10 | 32.10 | 31.54 | 31.87 | 1594270 |
| 2010-09-17 | 32.08 | 32.32 | 31.88 | 32.09 | 1826594 |
| 2010-09-20 | 32.18 | 32.58 | 32.00 | 32.30 | 2214826 |
| 2010-09-21 | 32.47 | 32.50 | 31.90 | 32.09 | 2519552 |
| 2010-09-22 | 32.06 | 32.42 | 31.98 | 32.11 | 2300882 |
| 2010-09-23 | 31.75 | 31.89 | 31.27 | 31.47 | 2405464 |
| 2010-09-24 | 31.90 | 32.30 | 31.87 | 32.25 | 1791412 |
| 2010-09-27 | 32.33 | 32.50 | 32.04 | 32.07 | 1678254 |
| 2010-09-28 | 31.99 | 31.99 | 31.40 | 31.68 | 2544470 |
| 2010-09-29 | 31.73 | 31.97 | 31.52 | 31.81 | 1783764 |
| 2010-09-30 | 32.03 | 32.49 | 31.76 | 32.01 | 2312570 |
| 2010-10-01 | 32.23 | 32.24 | 31.82 | 32.07 | 2254496 |
| 2010-10-04 | 32.07 | 32.12 | 31.52 | 31.92 | 2344706 |
| 2010-10-05 | 32.21 | 32.53 | 32.19 | 32.41 | 1600968 |
| 2010-10-06 | 32.48 | 32.63 | 32.25 | 32.56 | 1772626 |
| 2010-10-07 | 32.55 | 32.65 | 32.18 | 32.57 | 2278960 |
| 2010-10-08 | 32.73 | 32.99 | 32.56 | 32.94 | 1537104 |
| 2010-10-11 | 32.98 | 33.10 | 32.75 | 33.00 | 1064654 |
| 2010-10-12 | 32.81 | 32.85 | 32.35 | 32.55 | 2238202 |
| 2010-10-13 | 33.19 | 33.81 | 33.11 | 33.54 | 2849304 |
| 2010-10-14 | 33.59 | 33.59 | 33.12 | 33.35 | 1739404 |
| 2010-10-15 | 33.51 | 33.59 | 33.03 | 33.24 | 1440304 |
| 2010-10-18 | 32.91 | 33.31 | 32.91 | 33.29 | 1499640 |
| 2010-10-19 | 32.44 | 32.89 | 32.33 | 32.74 | 2578218 |
| 2010-10-20 | 32.67 | 33.42 | 32.65 | 33.33 | 1682506 |
| 2010-10-21 | 33.44 | 33.65 | 32.93 | 33.33 | 1927722 |
| 2010-10-22 | 33.34 | 33.59 | 33.25 | 33.58 | 1346556 |
| 2010-10-25 | 33.93 | 34.00 | 33.41 | 33.46 | 2060446 |
| 2010-10-26 | 33.20 | 33.55 | 33.15 | 33.29 | 2716698 |
| 2010-10-27 | 32.90 | 33.01 | 31.81 | 32.12 | 3262186 |
| 2010-10-28 | 32.29 | 32.34 | 31.89 | 32.12 | 2008172 |
| 2010-10-29 | 32.00 | 32.45 | 31.89 | 32.39 | 1955034 |
| 2010-11-01 | 32.68 | 32.99 | 32.59 | 32.81 | 1818854 |
| 2010-11-02 | 33.16 | 33.17 | 32.59 | 32.69 | 1488728 |
| 2010-11-03 | 32.69 | 32.84 | 32.20 | 32.55 | 2361984 |
| 2010-11-04 | 33.02 | 33.12 | 32.61 | 32.67 | 2357246 |
| 2010-11-05 | 32.75 | 32.92 | 32.17 | 32.25 | 2285896 |
| 2010-11-08 | 32.13 | 32.21 | 31.75 | 31.97 | 2235800 |
| 2010-11-09 | 32.13 | 32.26 | 31.78 | 32.01 | 3485226 |
| 2010-11-10 | 32.25 | 32.50 | 31.92 | 32.44 | 2202080 |
| 2010-11-11 | 32.28 | 32.55 | 31.99 | 32.41 | 1595520 |
| 2010-11-12 | 32.07 | 32.38 | 31.45 | 31.72 | 2915932 |
| 2010-11-15 | 31.98 | 32.53 | 31.85 | 32.08 | 2451848 |
| 2010-11-16 | 31.68 | 32.01 | 31.44 | 31.53 | 2081962 |
| 2010-11-17 | 31.54 | 31.76 | 31.43 | 31.60 | 2246268 |
| 2010-11-18 | 31.90 | 32.39 | 31.81 | 32.03 | 1465500 |
| 2010-11-19 | 32.06 | 32.27 | 31.97 | 32.25 | 1249622 |
| 2010-11-22 | 32.21 | 32.26 | 31.79 | 32.04 | 1492278 |
| 2010-11-23 | 31.74 | 31.75 | 31.33 | 31.40 | 1734002 |
| 2010-11-24 | 31.66 | 32.31 | 31.66 | 32.20 | 1538790 |
| 2010-11-26 | 31.98 | 32.31 | 31.84 | 32.18 | 658114 |
| 2010-11-29 | 31.96 | 32.31 | 31.76 | 32.21 | 1439792 |
| 2010-11-30 | 31.85 | 32.26 | 31.72 | 31.98 | 1995554 |
| 2010-12-01 | 32.45 | 32.92 | 32.36 | 32.73 | 1962080 |
| 2010-12-02 | 33.09 | 33.48 | 33.08 | 33.36 | 1419950 |
| 2010-12-03 | 33.22 | 33.47 | 33.14 | 33.43 | 1431736 |
| 2010-12-06 | 33.18 | 33.34 | 33.03 | 33.29 | 1364846 |
| 2010-12-07 | 33.59 | 33.70 | 33.33 | 33.47 | 2165888 |
| 2010-12-08 | 33.13 | 33.35 | 32.84 | 32.89 | 2367666 |
| 2010-12-09 | 33.13 | 33.49 | 33.02 | 33.37 | 2182310 |
| 2010-12-10 | 33.45 | 33.56 | 33.37 | 33.41 | 2717334 |
| 2010-12-13 | 33.56 | 33.74 | 33.26 | 33.41 | 2389316 |
| 2010-12-14 | 33.38 | 33.76 | 33.23 | 33.37 | 2174714 |
| 2010-12-15 | 33.26 | 33.87 | 33.26 | 33.73 | 1364840 |
| 2010-12-16 | 33.74 | 33.79 | 33.38 | 33.65 | 1525452 |
| 2010-12-17 | 33.39 | 33.70 | 33.30 | 33.62 | 1642598 |
| 2010-12-20 | 33.51 | 33.54 | 32.89 | 33.12 | 1500410 |
| 2010-12-21 | 33.18 | 33.39 | 33.00 | 33.36 | 745520 |
| 2010-12-22 | 33.35 | 33.44 | 33.08 | 33.20 | 958098 |
| 2010-12-23 | 33.18 | 33.19 | 32.79 | 33.03 | 907002 |
| 2010-12-27 | 32.99 | 33.43 | 32.93 | 33.38 | 530086 |
| 2010-12-28 | 33.42 | 33.63 | 33.29 | 33.51 | 764294 |
| 2010-12-29 | 33.50 | 33.54 | 33.19 | 33.32 | 775902 |
| 2010-12-30 | 33.31 | 33.50 | 33.17 | 33.26 | 581794 |
| 2010-12-31 | 33.19 | 33.41 | 33.00 | 33.24 | 860832 |
| 2011-01-03 | 33.58 | 34.02 | 33.45 | 33.65 | 936836 |
| 2011-01-04 | 33.81 | 33.93 | 32.85 | 33.15 | 2146034 |
| 2011-01-05 | 33.05 | 33.40 | 33.05 | 33.15 | 844292 |
| 2011-01-06 | 33.19 | 33.36 | 33.00 | 33.26 | 809654 |
| 2011-01-07 | 33.34 | 33.98 | 33.34 | 33.77 | 1748366 |
| 2011-01-10 | 33.50 | 33.87 | 33.46 | 33.61 | 1682846 |
| 2011-01-11 | 33.75 | 34.13 | 33.73 | 33.97 | 2114272 |
| 2011-01-12 | 34.18 | 34.28 | 33.68 | 33.77 | 1727766 |
| 2011-01-13 | 33.83 | 34.14 | 33.75 | 34.02 | 1512016 |
| 2011-01-14 | 34.32 | 34.36 | 34.00 | 34.28 | 3027004 |
| 2011-01-18 | 34.46 | 34.61 | 34.29 | 34.46 | 1622678 |
| 2011-01-19 | 34.45 | 34.56 | 33.84 | 34.04 | 1532936 |
| 2011-01-20 | 33.81 | 34.12 | 33.32 | 33.82 | 2046336 |
| 2011-01-21 | 34.04 | 34.47 | 33.99 | 34.17 | 1427544 |
| 2011-01-24 | 33.97 | 34.37 | 33.95 | 34.36 | 1080306 |
| 2011-01-25 | 34.18 | 34.19 | 33.74 | 33.96 | 1968988 |
| 2011-01-26 | 34.21 | 34.64 | 34.14 | 34.37 | 2144202 |
| 2011-01-27 | 34.45 | 34.88 | 34.35 | 34.71 | 1659806 |
| 2011-01-28 | 34.70 | 34.99 | 33.73 | 33.88 | 2744222 |
| 2011-01-31 | 34.12 | 34.24 | 33.81 | 33.95 | 1978326 |
| 2011-02-01 | 34.26 | 34.61 | 34.21 | 34.49 | 2868188 |
| 2011-02-02 | 34.58 | 34.82 | 34.21 | 34.25 | 2763760 |
| 2011-02-03 | 34.32 | 34.42 | 33.93 | 34.03 | 1046100 |
| 2011-02-04 | 34.15 | 34.26 | 33.99 | 34.19 | 724362 |
| 2011-02-07 | 34.39 | 34.59 | 34.33 | 34.38 | 983278 |
| 2011-02-08 | 34.50 | 34.64 | 34.30 | 34.58 | 1236598 |
| 2011-02-09 | 34.57 | 34.81 | 34.48 | 34.75 | 1152420 |
| 2011-02-10 | 34.73 | 34.91 | 34.54 | 34.81 | 1370720 |
| 2011-02-11 | 34.73 | 35.34 | 34.64 | 35.18 | 1400644 |
| 2011-02-14 | 34.98 | 35.11 | 34.82 | 34.99 | 994576 |
| 2011-02-15 | 35.12 | 35.25 | 34.84 | 34.96 | 792040 |
| 2011-02-16 | 35.32 | 35.98 | 35.24 | 35.89 | 2108642 |
| 2011-02-17 | 35.89 | 36.41 | 35.72 | 36.34 | 1665176 |
| 2011-02-18 | 36.40 | 36.50 | 35.95 | 36.15 | 1911880 |
| 2011-02-22 | 35.89 | 36.13 | 35.66 | 35.75 | 1523152 |
| 2011-02-23 | 35.64 | 35.71 | 34.95 | 35.11 | 1971420 |
| 2011-02-24 | 35.32 | 35.64 | 35.21 | 35.46 | 1678310 |
| 2011-02-25 | 35.74 | 36.05 | 35.57 | 35.96 | 1511096 |
| 2011-02-28 | 36.20 | 36.75 | 36.06 | 36.64 | 1794414 |
| 2011-03-01 | 36.40 | 36.73 | 35.97 | 36.12 | 2727826 |
| 2011-03-02 | 35.97 | 36.52 | 35.97 | 36.38 | 1571190 |
| 2011-03-03 | 36.51 | 36.98 | 36.28 | 36.91 | 3330346 |
| 2011-03-04 | 36.90 | 37.06 | 36.73 | 36.93 | 3271576 |
| 2011-03-07 | 37.39 | 37.50 | 36.67 | 36.97 | 2530296 |
| 2011-03-08 | 36.99 | 37.45 | 36.94 | 37.37 | 2183318 |
| 2011-03-09 | 37.43 | 37.53 | 37.10 | 37.31 | 2811050 |
| 2011-03-10 | 37.08 | 37.14 | 36.53 | 37.12 | 2720896 |
| 2011-03-11 | 36.58 | 37.27 | 36.58 | 37.20 | 1822504 |
| 2011-03-14 | 36.94 | 37.13 | 36.53 | 37.03 | 2163762 |
| 2011-03-15 | 35.84 | 36.49 | 35.58 | 36.03 | 2950776 |
| 2011-03-16 | 35.95 | 36.12 | 35.21 | 35.69 | 2957070 |
| 2011-03-17 | 36.28 | 36.44 | 36.00 | 36.27 | 1755382 |
| 2011-03-18 | 36.49 | 36.81 | 36.33 | 36.50 | 1678134 |
| 2011-03-21 | 36.92 | 37.37 | 36.88 | 37.07 | 1612990 |
| 2011-03-22 | 36.87 | 37.27 | 36.61 | 36.62 | 1653046 |
| 2011-03-23 | 36.62 | 36.91 | 36.53 | 36.73 | 1372854 |
| 2011-03-24 | 37.05 | 37.06 | 36.58 | 36.79 | 2061380 |
| 2011-03-25 | 36.85 | 37.25 | 36.80 | 36.90 | 1416628 |
| 2011-03-28 | 36.97 | 37.21 | 36.76 | 36.92 | 1511158 |
| 2011-03-29 | 37.02 | 37.35 | 36.92 | 37.12 | 1680262 |
| 2011-03-30 | 37.33 | 37.37 | 37.11 | 37.24 | 1236862 |
| 2011-03-31 | 37.36 | 37.78 | 37.29 | 37.64 | 1730944 |
| 2011-04-01 | 37.98 | 38.18 | 37.80 | 37.91 | 1539450 |
| 2011-04-04 | 38.00 | 38.26 | 37.91 | 38.00 | 1112132 |
| 2011-04-05 | 37.91 | 38.01 | 37.49 | 37.52 | 2099634 |
| 2011-04-06 | 37.85 | 37.86 | 37.29 | 37.49 | 1080022 |
| 2011-04-07 | 37.53 | 37.71 | 37.23 | 37.35 | 986980 |
| 2011-04-08 | 37.49 | 37.64 | 36.70 | 36.94 | 1857080 |
| 2011-04-11 | 37.05 | 37.23 | 36.74 | 36.88 | 921130 |
| 2011-04-12 | 36.55 | 37.04 | 36.55 | 36.87 | 1397372 |
| 2011-04-13 | 37.13 | 37.13 | 36.35 | 36.48 | 1403918 |
| 2011-04-14 | 36.45 | 36.55 | 36.13 | 36.27 | 1411498 |
| 2011-04-15 | 36.06 | 36.62 | 35.93 | 36.35 | 1949462 |
| 2011-04-18 | 35.94 | 36.00 | 35.44 | 35.87 | 1497692 |
| 2011-04-19 | 36.04 | 36.37 | 36.02 | 36.27 | 1201380 |
| 2011-04-20 | 36.92 | 36.96 | 36.32 | 36.60 | 1762548 |
| 2011-04-21 | 36.96 | 37.06 | 36.60 | 36.62 | 1713056 |
| 2011-04-25 | 36.77 | 36.75 | 36.48 | 36.73 | 785144 |
| 2011-04-26 | 37.00 | 37.75 | 36.96 | 37.30 | 1446904 |
| 2011-04-27 | 37.72 | 38.06 | 37.21 | 37.62 | 1735766 |
| 2011-04-28 | 37.58 | 38.55 | 37.50 | 38.47 | 2242998 |
| 2011-04-29 | 38.49 | 38.81 | 38.32 | 38.72 | 1231350 |
| 2011-05-02 | 38.91 | 39.23 | 38.80 | 39.03 | 1169236 |
| 2011-05-03 | 38.99 | 39.04 | 38.32 | 38.61 | 2008446 |
| 2011-05-04 | 38.55 | 38.85 | 37.68 | 37.99 | 1725198 |
| 2011-05-05 | 37.79 | 38.30 | 37.50 | 38.02 | 1719720 |
| 2011-05-06 | 38.35 | 38.57 | 38.08 | 38.34 | 2111568 |
| 2011-05-09 | 38.38 | 38.58 | 38.11 | 38.54 | 1343810 |
| 2011-05-10 | 38.72 | 38.90 | 38.58 | 38.66 | 1764930 |
| 2011-05-11 | 38.65 | 38.80 | 38.21 | 38.26 | 1829990 |
| 2011-05-12 | 38.19 | 38.35 | 37.69 | 38.28 | 1474456 |
| 2011-05-13 | 38.25 | 38.35 | 37.62 | 37.82 | 2180522 |
| 2011-05-16 | 37.60 | 38.13 | 37.50 | 37.82 | 1645904 |
| 2011-05-17 | 37.75 | 37.82 | 37.31 | 37.49 | 1745784 |
| 2011-05-18 | 37.50 | 38.05 | 37.26 | 37.94 | 1732136 |
| 2011-05-19 | 38.08 | 38.70 | 38.01 | 38.62 | 1353018 |
| 2011-05-20 | 38.31 | 38.70 | 38.26 | 38.51 | 2064202 |
| 2011-05-23 | 37.95 | 38.23 | 37.77 | 38.10 | 950750 |
| 2011-05-24 | 38.13 | 38.16 | 37.40 | 37.48 | 1877606 |
| 2011-05-25 | 37.32 | 38.26 | 37.07 | 38.14 | 1717396 |
| 2011-05-26 | 38.10 | 38.43 | 37.93 | 38.40 | 1177596 |
| 2011-05-27 | 38.47 | 39.02 | 38.44 | 38.66 | 1215272 |
| 2011-05-31 | 39.29 | 39.40 | 38.88 | 39.14 | 1588238 |
| 2011-06-01 | 39.14 | 39.26 | 37.54 | 37.60 | 2105920 |
| 2011-06-02 | 37.74 | 38.30 | 37.66 | 38.12 | 1480390 |
| 2011-06-03 | 37.46 | 38.28 | 37.28 | 38.19 | 1908918 |
| 2011-06-06 | 38.17 | 38.53 | 37.72 | 37.83 | 1412400 |
| 2011-06-07 | 37.74 | 38.38 | 37.72 | 38.21 | 2245344 |
| 2011-06-08 | 38.00 | 38.17 | 37.66 | 37.79 | 1938230 |
| 2011-06-09 | 37.91 | 38.50 | 37.76 | 38.17 | 1700148 |
| 2011-06-10 | 38.16 | 38.32 | 37.50 | 37.57 | 1794058 |
| 2011-06-13 | 37.55 | 37.95 | 37.29 | 37.43 | 1319582 |
| 2011-06-14 | 37.80 | 38.30 | 37.69 | 38.18 | 1847888 |
| 2011-06-15 | 37.83 | 38.10 | 37.46 | 37.51 | 1757914 |
| 2011-06-16 | 37.28 | 37.50 | 37.03 | 37.22 | 1597680 |
| 2011-06-17 | 37.66 | 38.13 | 37.56 | 37.72 | 1523714 |
| 2011-06-20 | 37.52 | 38.00 | 37.40 | 37.83 | 1095764 |
| 2011-06-21 | 38.09 | 38.78 | 38.08 | 38.56 | 1015088 |
| 2011-06-22 | 38.41 | 38.91 | 38.24 | 38.45 | 1511750 |
| 2011-06-23 | 37.99 | 38.22 | 37.76 | 38.08 | 2083544 |
| 2011-06-24 | 38.09 | 38.25 | 37.52 | 37.65 | 1315958 |
| 2011-06-27 | 37.55 | 37.93 | 37.46 | 37.85 | 1425340 |
| 2011-06-28 | 37.90 | 38.71 | 37.84 | 38.66 | 1139316 |
| 2011-06-29 | 39.06 | 39.59 | 38.83 | 39.34 | 1451724 |
| 2011-06-30 | 39.59 | 40.24 | 39.51 | 39.95 | 2138036 |
| 2011-07-01 | 39.86 | 40.63 | 39.80 | 40.53 | 761064 |
| 2011-07-05 | 40.51 | 40.60 | 39.85 | 39.99 | 1350408 |
| 2011-07-06 | 39.94 | 40.16 | 39.79 | 39.91 | 2152790 |
| 2011-07-07 | 40.28 | 40.34 | 39.85 | 39.86 | 1659236 |
| 2011-07-08 | 39.48 | 39.69 | 39.36 | 39.60 | 1475316 |
| 2011-07-11 | 39.25 | 39.25 | 38.75 | 38.92 | 1655892 |
| 2011-07-12 | 38.73 | 39.20 | 38.70 | 38.81 | 1472406 |
| 2011-07-13 | 38.92 | 39.54 | 38.77 | 39.02 | 1547694 |
| 2011-07-14 | 39.09 | 39.20 | 38.42 | 38.59 | 1359670 |
| 2011-07-15 | 38.84 | 38.99 | 38.34 | 38.96 | 1576014 |
| 2011-07-18 | 38.58 | 38.64 | 38.07 | 38.38 | 1708204 |
| 2011-07-19 | 38.72 | 39.15 | 38.64 | 39.13 | 1205620 |
| 2011-07-20 | 39.36 | 39.38 | 38.74 | 38.83 | 1475384 |
| 2011-07-21 | 39.10 | 39.94 | 39.10 | 39.73 | 1340268 |
| 2011-07-22 | 39.71 | 39.76 | 39.40 | 39.51 | 1357816 |
| 2011-07-25 | 39.35 | 40.00 | 39.09 | 39.80 | 1027794 |
| 2011-07-26 | 39.65 | 39.67 | 38.01 | 38.21 | 3281890 |
| 2011-07-27 | 38.19 | 38.39 | 37.58 | 37.65 | 2006296 |
| 2011-07-28 | 37.53 | 38.57 | 37.53 | 37.74 | 1740010 |
| 2011-07-29 | 37.30 | 37.64 | 36.62 | 37.43 | 2339180 |
| 2011-08-01 | 37.73 | 37.88 | 36.87 | 37.20 | 1520514 |
| 2011-08-02 | 37.09 | 37.33 | 36.21 | 36.26 | 2510384 |
| 2011-08-03 | 36.15 | 36.76 | 35.80 | 36.71 | 2871838 |
| 2011-08-04 | 36.34 | 36.45 | 35.13 | 35.27 | 2914870 |
| 2011-08-05 | 35.91 | 35.98 | 34.15 | 35.29 | 4106204 |
| 2011-08-08 | 34.08 | 34.39 | 33.08 | 33.16 | 5161194 |
| 2011-08-09 | 33.27 | 34.95 | 32.65 | 34.88 | 6295386 |
| 2011-08-10 | 34.39 | 34.89 | 33.36 | 34.17 | 5609516 |
| 2011-08-11 | 34.27 | 35.84 | 33.96 | 35.42 | 3070534 |
| 2011-08-12 | 35.95 | 36.18 | 35.34 | 35.79 | 1786116 |
| 2011-08-15 | 36.25 | 36.55 | 35.75 | 36.05 | 2145686 |
| 2011-08-16 | 35.75 | 36.27 | 35.42 | 35.58 | 2217058 |
| 2011-08-17 | 35.69 | 36.17 | 35.48 | 35.76 | 1670262 |
| 2011-08-18 | 34.83 | 34.83 | 33.52 | 34.45 | 3953326 |
| 2011-08-19 | 33.80 | 34.97 | 33.73 | 33.89 | 2246804 |
| 2011-08-22 | 34.54 | 34.72 | 33.96 | 34.08 | 1751950 |
| 2011-08-23 | 34.33 | 35.31 | 34.08 | 35.28 | 1735438 |
| 2011-08-24 | 35.21 | 35.64 | 35.11 | 35.60 | 1475536 |
| 2011-08-25 | 35.82 | 36.04 | 35.09 | 35.21 | 1791986 |
| 2011-08-26 | 34.97 | 35.75 | 34.20 | 35.60 | 2729604 |
| 2011-08-29 | 36.18 | 36.45 | 35.82 | 36.35 | 1666450 |
| 2011-08-30 | 36.25 | 36.91 | 36.09 | 36.69 | 1687370 |
| 2011-08-31 | 37.06 | 37.46 | 36.71 | 36.90 | 2025092 |
| 2011-09-01 | 36.98 | 37.41 | 36.60 | 36.74 | 2719252 |
| 2011-09-02 | 36.06 | 36.47 | 35.69 | 35.83 | 2341500 |
| 2011-09-06 | 34.66 | 35.46 | 34.33 | 35.44 | 2271598 |
| 2011-09-07 | 35.62 | 35.99 | 35.43 | 35.90 | 1664292 |
| 2011-09-08 | 35.54 | 35.79 | 35.11 | 35.20 | 2585994 |
| 2011-09-09 | 34.76 | 35.09 | 34.15 | 34.26 | 3016260 |
| 2011-09-12 | 33.85 | 34.28 | 33.48 | 34.10 | 2438172 |
| 2011-09-13 | 34.22 | 35.10 | 34.12 | 34.94 | 3330864 |
| 2011-09-14 | 34.94 | 35.82 | 34.45 | 35.39 | 2802078 |
| 2011-09-15 | 35.79 | 36.06 | 35.11 | 35.97 | 2739598 |
| 2011-09-16 | 36.21 | 36.40 | 35.43 | 35.56 | 2587840 |
| 2011-09-19 | 34.94 | 35.01 | 34.52 | 34.85 | 2131808 |
| 2011-09-20 | 34.78 | 35.16 | 34.36 | 34.59 | 2356540 |
| 2011-09-21 | 34.27 | 34.33 | 32.63 | 32.63 | 3596840 |
| 2011-09-22 | 31.42 | 32.12 | 30.91 | 31.98 | 3988272 |
| 2011-09-23 | 31.73 | 32.70 | 31.66 | 32.64 | 3080602 |
| 2011-09-26 | 32.83 | 33.29 | 32.04 | 33.23 | 2258508 |
| 2011-09-27 | 33.97 | 34.70 | 33.81 | 34.06 | 2626318 |
| 2011-09-28 | 33.93 | 34.08 | 33.27 | 33.29 | 1800438 |
| 2011-09-29 | 33.86 | 34.18 | 33.48 | 34.18 | 1547662 |
| 2011-09-30 | 33.67 | 34.04 | 33.11 | 33.29 | 2284502 |
| 2011-10-03 | 32.69 | 33.44 | 32.41 | 32.45 | 2179542 |
| 2011-10-04 | 31.86 | 33.00 | 31.37 | 32.96 | 3481486 |
| 2011-10-05 | 32.86 | 34.14 | 32.80 | 33.95 | 1753972 |
| 2011-10-06 | 33.77 | 35.05 | 33.54 | 35.03 | 2530226 |
| 2011-10-07 | 35.22 | 35.73 | 34.75 | 34.87 | 2757800 |
| 2011-10-10 | 35.30 | 35.67 | 35.08 | 35.64 | 1077726 |
| 2011-10-11 | 35.55 | 35.83 | 35.32 | 35.74 | 2089118 |
| 2011-10-12 | 36.15 | 36.70 | 35.91 | 36.36 | 2498028 |
| 2011-10-13 | 36.18 | 36.18 | 35.37 | 35.59 | 1652576 |
| 2011-10-14 | 36.18 | 36.65 | 35.95 | 36.62 | 1451812 |
| 2011-10-17 | 36.39 | 36.41 | 35.42 | 35.48 | 1535614 |
| 2011-10-18 | 35.53 | 37.00 | 35.38 | 36.75 | 1700310 |
| 2011-10-19 | 36.62 | 37.14 | 36.47 | 36.70 | 1533296 |
| 2011-10-20 | 36.66 | 37.19 | 36.20 | 36.44 | 2976674 |
| 2011-10-21 | 36.97 | 37.29 | 36.86 | 37.28 | 1373826 |
| 2011-10-24 | 37.29 | 37.54 | 37.04 | 37.44 | 1341660 |
| 2011-10-25 | 36.90 | 37.42 | 36.39 | 36.98 | 1255586 |
| 2011-10-26 | 37.43 | 38.38 | 37.42 | 38.13 | 2702760 |
| 2011-10-27 | 39.06 | 40.02 | 38.98 | 39.74 | 2483806 |
| 2011-10-28 | 39.61 | 40.13 | 39.31 | 40.10 | 1981824 |
| 2011-10-31 | 39.31 | 39.88 | 39.15 | 39.21 | 1890012 |
| 2011-11-01 | 37.71 | 38.97 | 37.40 | 38.70 | 2472598 |
| 2011-11-02 | 39.14 | 39.31 | 38.67 | 38.97 | 1569146 |
| 2011-11-03 | 39.09 | 39.71 | 38.63 | 39.62 | 1014666 |
| 2011-11-04 | 39.18 | 39.37 | 38.54 | 39.30 | 1429232 |
| 2011-11-07 | 39.36 | 39.89 | 39.33 | 39.83 | 1832838 |
| 2011-11-08 | 39.82 | 40.13 | 39.22 | 40.00 | 935706 |
| 2011-11-09 | 38.77 | 39.30 | 38.61 | 38.74 | 1718374 |
| 2011-11-10 | 39.06 | 39.82 | 38.95 | 39.60 | 1135100 |
| 2011-11-11 | 39.92 | 40.22 | 39.74 | 39.95 | 1082868 |
| 2011-11-14 | 39.91 | 40.01 | 39.32 | 39.57 | 1091548 |
| 2011-11-15 | 39.22 | 39.55 | 39.11 | 39.24 | 1554186 |
| 2011-11-16 | 38.85 | 39.18 | 38.53 | 38.73 | 1591290 |
| 2011-11-17 | 38.62 | 38.80 | 38.11 | 38.32 | 1546832 |
| 2011-11-18 | 38.31 | 38.99 | 38.05 | 38.92 | 1077840 |
| 2011-11-21 | 38.14 | 38.37 | 37.71 | 37.88 | 1209906 |
| 2011-11-22 | 37.88 | 38.13 | 37.69 | 37.86 | 1472566 |
| 2011-11-23 | 37.42 | 37.42 | 36.88 | 36.93 | 1628044 |
| 2011-11-25 | 36.63 | 36.85 | 36.48 | 36.57 | 790812 |
| 2011-11-28 | 37.60 | 37.95 | 37.11 | 37.35 | 1898396 |
| 2011-11-29 | 37.41 | 37.70 | 37.26 | 37.45 | 1631608 |
| 2011-11-30 | 38.47 | 38.85 | 38.38 | 38.78 | 1785254 |
| 2011-12-01 | 38.63 | 38.90 | 38.50 | 38.64 | 1025368 |
| 2011-12-02 | 38.87 | 39.04 | 38.50 | 38.65 | 919706 |
| 2011-12-05 | 39.10 | 39.69 | 39.09 | 39.32 | 1171990 |
| 2011-12-06 | 39.12 | 39.39 | 38.68 | 38.85 | 1229672 |
| 2011-12-07 | 38.66 | 39.22 | 38.37 | 39.04 | 1494364 |
| 2011-12-08 | 39.03 | 39.45 | 38.45 | 38.53 | 2115666 |
| 2011-12-09 | 38.61 | 38.91 | 38.39 | 38.79 | 1148528 |
| 2011-12-12 | 38.29 | 38.42 | 37.78 | 38.26 | 1244840 |
| 2011-12-13 | 38.23 | 38.52 | 37.17 | 37.41 | 1825540 |
| 2011-12-14 | 37.10 | 37.22 | 36.50 | 36.65 | 1621076 |
| 2011-12-15 | 37.24 | 37.31 | 35.81 | 36.19 | 2480740 |
| 2011-12-16 | 36.30 | 36.97 | 36.24 | 36.74 | 1478032 |
| 2011-12-19 | 36.79 | 37.19 | 36.40 | 36.53 | 1253494 |
| 2011-12-20 | 37.19 | 37.57 | 37.04 | 37.31 | 1309430 |
| 2011-12-21 | 37.33 | 37.76 | 37.22 | 37.74 | 1335216 |
| 2011-12-22 | 37.86 | 38.43 | 37.82 | 38.34 | 1103332 |
| 2011-12-23 | 38.39 | 38.64 | 38.27 | 38.49 | 851168 |
| 2011-12-27 | 38.48 | 38.80 | 38.40 | 38.56 | 485212 |
| 2011-12-28 | 38.68 | 38.73 | 38.16 | 38.35 | 1413104 |
| 2011-12-29 | 38.31 | 38.74 | 38.28 | 38.61 | 845120 |
| 2011-12-30 | 38.64 | 39.42 | 38.52 | 39.28 | 1357246 |
| 2012-01-03 | 39.83 | 40.25 | 39.26 | 39.47 | 2042980 |
| 2012-01-04 | 39.28 | 39.47 | 39.13 | 39.40 | 1256668 |
| 2012-01-05 | 39.20 | 39.33 | 38.65 | 38.86 | 1665178 |
| 2012-01-06 | 38.86 | 38.92 | 38.20 | 38.34 | 1712218 |
| 2012-01-09 | 38.37 | 38.86 | 38.10 | 38.84 | 1838012 |
| 2012-01-10 | 39.20 | 39.65 | 38.88 | 38.93 | 2006722 |
| 2012-01-11 | 38.80 | 39.35 | 38.76 | 39.29 | 1133266 |
| 2012-01-12 | 39.26 | 39.32 | 38.78 | 38.94 | 1341634 |
| 2012-01-13 | 38.55 | 38.58 | 37.76 | 38.20 | 1957326 |
| 2012-01-17 | 37.84 | 38.43 | 37.47 | 38.34 | 2534494 |
| 2012-01-18 | 38.41 | 38.98 | 38.35 | 38.94 | 1368336 |
| 2012-01-19 | 39.29 | 39.68 | 38.94 | 39.34 | 2557648 |
| 2012-01-20 | 39.20 | 39.47 | 39.02 | 39.30 | 1101656 |
| 2012-01-23 | 39.53 | 39.61 | 38.82 | 39.46 | 1699944 |
| 2012-01-24 | 39.40 | 39.48 | 37.48 | 37.52 | 4479320 |
| 2012-01-25 | 37.75 | 38.29 | 37.58 | 38.18 | 4200108 |
| 2012-01-26 | 38.22 | 38.58 | 38.04 | 38.19 | 2616490 |
| 2012-01-27 | 38.11 | 38.45 | 38.03 | 38.11 | 1832958 |
| 2012-01-30 | 37.78 | 37.96 | 37.41 | 37.71 | 1840060 |
| 2012-01-31 | 38.07 | 38.14 | 37.52 | 37.71 | 1929504 |
| 2012-02-01 | 38.19 | 38.78 | 38.10 | 38.37 | 3917646 |
| 2012-02-02 | 38.68 | 38.91 | 38.53 | 38.60 | 2586902 |
| 2012-02-03 | 38.86 | 39.65 | 38.84 | 39.21 | 2515152 |
| 2012-02-06 | 39.03 | 39.40 | 38.63 | 38.72 | 1691912 |
| 2012-02-07 | 38.69 | 39.00 | 38.36 | 38.88 | 1575198 |
| 2012-02-08 | 38.90 | 39.26 | 38.58 | 39.21 | 1513332 |
| 2012-02-09 | 39.19 | 39.38 | 39.03 | 39.24 | 1794410 |
| 2012-02-10 | 38.84 | 38.85 | 38.39 | 38.57 | 1450942 |
| 2012-02-13 | 38.61 | 39.10 | 38.61 | 39.01 | 1165476 |
| 2012-02-14 | 38.95 | 39.20 | 38.73 | 39.15 | 1348110 |
| 2012-02-15 | 39.37 | 39.44 | 38.41 | 38.77 | 1987914 |
| 2012-02-16 | 38.75 | 38.80 | 38.39 | 38.48 | 2125862 |
| 2012-02-17 | 38.60 | 38.64 | 38.14 | 38.42 | 1854088 |
| 2012-02-21 | 38.40 | 38.45 | 38.07 | 38.28 | 1430540 |
| 2012-02-22 | 38.15 | 38.40 | 38.02 | 38.22 | 1869888 |
| 2012-02-23 | 38.33 | 38.35 | 38.04 | 38.32 | 2168600 |
| 2012-02-24 | 38.23 | 38.72 | 38.21 | 38.41 | 2108910 |
| 2012-02-27 | 38.27 | 38.67 | 38.12 | 38.49 | 1678420 |
| 2012-02-28 | 38.58 | 38.69 | 38.22 | 38.42 | 1286834 |
| 2012-02-29 | 38.66 | 38.73 | 38.26 | 38.50 | 2139570 |
| 2012-03-01 | 38.51 | 39.20 | 38.36 | 39.09 | 1642654 |
| 2012-03-02 | 39.06 | 39.24 | 38.76 | 38.86 | 1538494 |
| 2012-03-05 | 38.65 | 38.90 | 38.35 | 38.39 | 1482002 |
| 2012-03-06 | 37.95 | 38.03 | 37.51 | 37.73 | 1824932 |
| 2012-03-07 | 37.48 | 37.67 | 37.25 | 37.53 | 1553284 |
| 2012-03-08 | 37.87 | 38.51 | 37.77 | 38.42 | 1617508 |
| 2012-03-09 | 38.64 | 38.69 | 38.24 | 38.45 | 1336754 |
| 2012-03-12 | 38.47 | 38.50 | 38.23 | 38.27 | 1259478 |
| 2012-03-13 | 38.35 | 39.27 | 38.32 | 39.27 | 1616644 |
| 2012-03-14 | 39.30 | 39.47 | 38.91 | 39.11 | 2403440 |
| 2012-03-15 | 38.94 | 40.14 | 38.92 | 39.86 | 2614310 |
| 2012-03-16 | 39.93 | 40.20 | 39.52 | 39.64 | 1833314 |
| 2012-03-19 | 39.60 | 40.20 | 39.44 | 40.02 | 1629740 |
| 2012-03-20 | 39.55 | 39.60 | 38.69 | 39.03 | 1784232 |
| 2012-03-21 | 39.13 | 39.79 | 39.04 | 39.72 | 1507068 |
| 2012-03-22 | 39.30 | 39.30 | 38.81 | 38.95 | 1523222 |
| 2012-03-23 | 39.01 | 39.09 | 38.66 | 39.07 | 990504 |
| 2012-03-26 | 39.26 | 40.65 | 39.23 | 40.51 | 2833030 |
| 2012-03-27 | 40.42 | 40.58 | 39.99 | 40.05 | 1234234 |
| 2012-03-28 | 39.94 | 40.02 | 39.16 | 39.77 | 1637104 |
| 2012-03-29 | 39.49 | 39.68 | 38.69 | 39.65 | 2379542 |
| 2012-03-30 | 39.77 | 40.04 | 39.61 | 39.72 | 1088444 |
| 2012-04-02 | 39.57 | 40.35 | 39.57 | 40.19 | 998878 |
| 2012-04-03 | 40.12 | 40.15 | 39.36 | 39.59 | 1589484 |
| 2012-04-04 | 39.10 | 39.48 | 38.99 | 39.20 | 1885664 |
| 2012-04-05 | 39.09 | 39.31 | 38.87 | 39.23 | 1334738 |
| 2012-04-09 | 38.69 | 39.09 | 38.56 | 38.95 | 797918 |
| 2012-04-10 | 38.82 | 38.89 | 37.74 | 37.90 | 2690092 |
| 2012-04-11 | 38.04 | 38.90 | 37.96 | 38.79 | 1642690 |
| 2012-04-12 | 38.90 | 39.70 | 38.89 | 39.59 | 1569646 |
| 2012-04-13 | 39.48 | 39.69 | 39.14 | 39.36 | 1305816 |
| 2012-04-16 | 39.49 | 39.92 | 39.44 | 39.71 | 1494440 |
| 2012-04-17 | 40.21 | 40.43 | 39.88 | 40.15 | 1166534 |
| 2012-04-18 | 40.10 | 40.50 | 39.84 | 40.26 | 1431782 |
| 2012-04-19 | 40.16 | 40.40 | 39.71 | 39.95 | 1365684 |
| 2012-04-20 | 40.19 | 40.55 | 39.91 | 40.38 | 1556692 |
| 2012-04-23 | 39.89 | 40.19 | 39.63 | 40.01 | 1586952 |
| 2012-04-24 | 40.55 | 41.36 | 40.45 | 41.09 | 1987072 |
| 2012-04-25 | 41.54 | 42.11 | 41.54 | 42.04 | 1806162 |
| 2012-04-26 | 41.77 | 42.70 | 41.62 | 42.65 | 1511370 |
| 2012-04-27 | 42.71 | 43.17 | 42.50 | 43.02 | 1667476 |
| 2012-04-30 | 42.77 | 42.79 | 41.95 | 42.64 | 2123144 |
| 2012-05-01 | 42.88 | 43.55 | 42.59 | 43.20 | 1600216 |
| 2012-05-02 | 42.73 | 43.16 | 42.40 | 43.11 | 1824080 |
| 2012-05-03 | 43.24 | 43.40 | 42.20 | 42.29 | 2110608 |
| 2012-05-04 | 41.97 | 42.03 | 41.70 | 41.85 | 1603638 |
| 2012-05-07 | 41.73 | 42.34 | 41.62 | 42.30 | 1410050 |
| 2012-05-08 | 41.92 | 41.92 | 41.02 | 41.15 | 4067328 |
| 2012-05-09 | 40.75 | 40.95 | 40.27 | 40.38 | 4263518 |
| 2012-05-10 | 40.67 | 40.92 | 40.20 | 40.29 | 3062078 |
| 2012-05-11 | 40.47 | 41.11 | 40.36 | 40.44 | 1888236 |
| 2012-05-14 | 40.07 | 41.25 | 39.90 | 40.80 | 2542038 |
| 2012-05-15 | 40.71 | 41.22 | 40.53 | 40.81 | 1843260 |
| 2012-05-16 | 40.99 | 41.71 | 40.67 | 40.81 | 2496978 |
| 2012-05-17 | 40.76 | 40.78 | 39.90 | 40.02 | 2157544 |
| 2012-05-18 | 40.35 | 40.40 | 39.37 | 39.57 | 1757846 |
| 2012-05-21 | 39.63 | 40.47 | 39.46 | 40.40 | 1337954 |
| 2012-05-22 | 40.07 | 41.06 | 39.97 | 40.80 | 2256196 |
| 2012-05-23 | 40.39 | 41.10 | 39.90 | 41.10 | 1776346 |
| 2012-05-24 | 41.07 | 41.41 | 40.54 | 40.99 | 1790248 |
| 2012-05-25 | 40.80 | 40.86 | 40.37 | 40.53 | 1556632 |
| 2012-05-29 | 40.64 | 41.47 | 40.61 | 41.19 | 1607642 |
| 2012-05-30 | 40.63 | 40.73 | 40.31 | 40.41 | 1633548 |
| 2012-05-31 | 40.32 | 41.23 | 40.14 | 40.97 | 1953450 |
| 2012-06-01 | 40.31 | 40.43 | 39.62 | 39.84 | 1796360 |
| 2012-06-04 | 39.86 | 39.97 | 39.14 | 39.75 | 1573124 |
| 2012-06-05 | 39.62 | 40.11 | 39.55 | 39.96 | 1132128 |
| 2012-06-06 | 39.99 | 40.87 | 39.99 | 40.54 | 2081132 |
| 2012-06-07 | 41.13 | 41.40 | 40.79 | 40.88 | 1837502 |
| 2012-06-08 | 40.71 | 40.91 | 40.48 | 40.74 | 1379310 |
| 2012-06-11 | 41.18 | 41.28 | 40.46 | 40.49 | 935444 |
| 2012-06-12 | 40.79 | 41.00 | 40.29 | 40.77 | 1265162 |
| 2012-06-13 | 40.52 | 41.07 | 40.37 | 40.58 | 1200258 |
| 2012-06-14 | 40.71 | 40.74 | 40.04 | 40.41 | 1428060 |
| 2012-06-15 | 40.26 | 40.98 | 40.26 | 40.66 | 1379710 |
| 2012-06-18 | 40.42 | 41.69 | 40.37 | 41.59 | 979250 |
| 2012-06-19 | 41.84 | 42.58 | 41.76 | 42.40 | 1568094 |
| 2012-06-20 | 42.46 | 42.87 | 42.18 | 42.62 | 1819252 |
| 2012-06-21 | 42.52 | 42.81 | 41.62 | 41.71 | 1289844 |
| 2012-06-22 | 41.65 | 42.01 | 41.09 | 41.89 | 1530194 |
| 2012-06-25 | 41.56 | 41.68 | 41.24 | 41.41 | 1034332 |
| 2012-06-26 | 41.48 | 42.02 | 41.29 | 41.66 | 908744 |
| 2012-06-27 | 41.86 | 41.92 | 41.42 | 41.75 | 833720 |
| 2012-06-28 | 41.29 | 41.79 | 40.79 | 41.66 | 1133144 |
| 2012-06-29 | 43.02 | 43.03 | 42.00 | 42.19 | 1541110 |
| 2012-07-02 | 42.39 | 42.39 | 41.81 | 42.27 | 912500 |
| 2012-07-03 | 42.89 | 43.23 | 42.33 | 42.70 | 1164242 |
| 2012-07-05 | 43.02 | 43.04 | 42.24 | 42.25 | 1778928 |
| 2012-07-06 | 42.00 | 42.45 | 42.00 | 42.28 | 897842 |
| 2012-07-09 | 41.93 | 42.17 | 41.69 | 42.09 | 1097288 |
| 2012-07-10 | 42.26 | 42.44 | 41.72 | 41.97 | 1135136 |
| 2012-07-11 | 42.06 | 42.82 | 42.00 | 42.50 | 1712506 |
| 2012-07-12 | 42.32 | 42.39 | 41.99 | 42.31 | 1137384 |
| 2012-07-13 | 42.28 | 42.98 | 42.28 | 42.77 | 704318 |
| 2012-07-16 | 42.69 | 42.87 | 42.60 | 42.66 | 728212 |
| 2012-07-17 | 42.88 | 43.37 | 42.70 | 43.24 | 1026814 |
| 2012-07-18 | 43.27 | 43.57 | 43.14 | 43.49 | 967528 |
| 2012-07-19 | 43.55 | 44.29 | 43.54 | 44.06 | 1045654 |
| 2012-07-20 | 43.76 | 43.87 | 43.27 | 43.44 | 808578 |
| 2012-07-23 | 42.65 | 42.85 | 42.34 | 42.71 | 794960 |
| 2012-07-24 | 42.74 | 43.39 | 42.27 | 42.75 | 1034696 |
| 2012-07-25 | 42.95 | 43.28 | 42.28 | 42.77 | 1065954 |
| 2012-07-26 | 43.56 | 44.22 | 43.36 | 43.93 | 1484516 |
| 2012-07-27 | 44.37 | 44.37 | 43.90 | 43.99 | 1356974 |
| 2012-07-30 | 43.96 | 44.13 | 43.76 | 43.99 | 896894 |
| 2012-07-31 | 44.07 | 44.60 | 43.93 | 44.04 | 1151624 |
| 2012-08-01 | 44.31 | 44.38 | 43.20 | 43.33 | 1064662 |
| 2012-08-02 | 43.10 | 43.57 | 42.62 | 43.25 | 1510464 |
| 2012-08-03 | 43.95 | 44.78 | 43.91 | 44.41 | 958266 |
| 2012-08-06 | 44.45 | 44.63 | 44.16 | 44.21 | 467144 |
| 2012-08-07 | 44.65 | 44.98 | 44.44 | 44.67 | 778690 |
| 2012-08-08 | 44.51 | 45.21 | 44.44 | 44.64 | 1629108 |
| 2012-08-09 | 44.69 | 45.16 | 44.63 | 44.98 | 1176352 |
| 2012-08-10 | 44.81 | 45.38 | 44.81 | 45.28 | 659502 |
| 2012-08-13 | 45.07 | 45.38 | 44.95 | 45.31 | 670698 |
| 2012-08-14 | 45.55 | 45.68 | 45.38 | 45.46 | 634446 |
| 2012-08-15 | 45.50 | 45.84 | 45.33 | 45.72 | 714960 |
| 2012-08-16 | 45.81 | 46.06 | 45.69 | 45.74 | 839686 |
| 2012-08-17 | 45.79 | 46.39 | 45.76 | 46.25 | 1203262 |
| 2012-08-20 | 46.20 | 46.49 | 46.18 | 46.40 | 701680 |
| 2012-08-21 | 46.61 | 46.73 | 45.89 | 45.99 | 781128 |
| 2012-08-22 | 45.80 | 46.06 | 45.66 | 45.83 | 787582 |
| 2012-08-23 | 45.62 | 45.71 | 45.23 | 45.55 | 783592 |
| 2012-08-24 | 45.52 | 45.96 | 45.45 | 45.86 | 697582 |
| 2012-08-27 | 45.82 | 45.97 | 45.63 | 45.81 | 512550 |
| 2012-08-28 | 45.97 | 46.19 | 45.84 | 46.00 | 891932 |
| 2012-08-29 | 46.02 | 46.15 | 45.75 | 45.90 | 641206 |
| 2012-08-30 | 45.62 | 45.88 | 45.61 | 45.74 | 706442 |
| 2012-08-31 | 45.93 | 46.14 | 44.76 | 45.77 | 959958 |
| 2012-09-04 | 45.71 | 45.77 | 45.30 | 45.56 | 853822 |
| 2012-09-05 | 45.11 | 45.19 | 44.01 | 45.01 | 869402 |
| 2012-09-06 | 45.23 | 45.83 | 45.23 | 45.77 | 806636 |
| 2012-09-07 | 45.85 | 46.11 | 45.69 | 46.05 | 1066762 |
| 2012-09-10 | 46.03 | 46.40 | 46.03 | 46.24 | 858984 |
| 2012-09-11 | 46.41 | 47.01 | 46.38 | 46.70 | 979894 |
| 2012-09-12 | 46.86 | 47.30 | 46.48 | 46.54 | 1085848 |
| 2012-09-13 | 46.53 | 46.74 | 46.15 | 46.60 | 1414054 |
| 2012-09-14 | 46.83 | 47.42 | 46.71 | 46.86 | 1442292 |
| 2012-09-17 | 46.73 | 46.90 | 46.50 | 46.64 | 1294724 |
| 2012-09-18 | 46.73 | 47.11 | 46.47 | 47.06 | 1645818 |
| 2012-09-19 | 46.94 | 47.19 | 46.59 | 47.00 | 1612714 |
| 2012-09-20 | 46.11 | 46.11 | 44.67 | 44.80 | 2408178 |
| 2012-09-21 | 44.92 | 44.93 | 43.90 | 44.04 | 2214998 |
| 2012-09-24 | 44.00 | 44.78 | 43.89 | 44.68 | 2127744 |
| 2012-09-25 | 44.83 | 45.00 | 44.59 | 44.72 | 1284204 |
| 2012-09-26 | 44.30 | 44.67 | 44.13 | 44.31 | 1162394 |
| 2012-09-27 | 44.40 | 44.87 | 44.10 | 44.69 | 902560 |
| 2012-09-28 | 44.28 | 44.28 | 43.75 | 44.12 | 1253848 |
| 2012-10-01 | 44.40 | 44.67 | 44.29 | 44.43 | 893364 |
| 2012-10-02 | 44.46 | 44.60 | 44.24 | 44.42 | 797076 |
| 2012-10-03 | 44.36 | 44.55 | 44.13 | 44.33 | 804054 |
| 2012-10-04 | 44.60 | 44.88 | 44.53 | 44.76 | 758446 |
| 2012-10-05 | 45.16 | 45.44 | 44.87 | 45.03 | 751720 |
| 2012-10-08 | 44.88 | 45.14 | 44.79 | 44.96 | 337828 |
| 2012-10-09 | 45.10 | 45.10 | 44.30 | 44.39 | 833612 |
| 2012-10-10 | 44.31 | 44.40 | 43.99 | 44.20 | 1180296 |
| 2012-10-11 | 44.38 | 44.64 | 44.32 | 44.43 | 637016 |
| 2012-10-12 | 44.48 | 44.56 | 44.05 | 44.48 | 776926 |
| 2012-10-15 | 44.50 | 44.55 | 44.30 | 44.49 | 784676 |
| 2012-10-16 | 44.38 | 45.10 | 44.38 | 45.00 | 786470 |
| 2012-10-17 | 44.96 | 44.96 | 44.55 | 44.89 | 728716 |
| 2012-10-18 | 44.69 | 44.72 | 44.20 | 44.41 | 1176990 |
| 2012-10-19 | 44.11 | 44.30 | 43.78 | 44.09 | 1236174 |
| 2012-10-22 | 43.70 | 44.14 | 43.70 | 43.94 | 985142 |
| 2012-10-23 | 43.35 | 43.86 | 42.10 | 43.50 | 2180048 |
| 2012-10-24 | 43.65 | 43.67 | 43.28 | 43.48 | 1236996 |
| 2012-10-25 | 43.61 | 43.96 | 43.37 | 43.52 | 930028 |
| 2012-10-26 | 43.56 | 43.64 | 43.30 | 43.36 | 791748 |
| 2012-10-31 | 43.11 | 43.49 | 43.05 | 43.19 | 1142594 |
| 2012-11-01 | 43.28 | 43.94 | 43.11 | 43.87 | 1145042 |
| 2012-11-02 | 44.11 | 44.25 | 43.68 | 43.69 | 1010310 |
| 2012-11-05 | 43.60 | 43.96 | 43.47 | 43.90 | 786258 |
| 2012-11-06 | 43.93 | 44.15 | 43.74 | 43.86 | 720576 |
| 2012-11-07 | 43.68 | 43.73 | 43.25 | 43.32 | 936708 |
| 2012-11-08 | 43.28 | 43.55 | 43.21 | 43.26 | 1593794 |
| 2012-11-09 | 43.20 | 43.44 | 43.10 | 43.14 | 909304 |
| 2012-11-12 | 43.25 | 43.60 | 43.15 | 43.49 | 540180 |
| 2012-11-13 | 43.21 | 43.74 | 43.12 | 43.30 | 675546 |
| 2012-11-14 | 43.42 | 43.46 | 42.51 | 42.59 | 1030992 |
| 2012-11-15 | 42.60 | 42.67 | 42.08 | 42.42 | 1159762 |
| 2012-11-16 | 42.53 | 42.70 | 41.92 | 42.47 | 1032542 |
| 2012-11-19 | 42.88 | 43.05 | 42.57 | 42.76 | 1295096 |
| 2012-11-20 | 42.80 | 42.83 | 42.41 | 42.50 | 916862 |
| 2012-11-21 | 42.49 | 43.06 | 42.43 | 43.04 | 627172 |
| 2012-11-23 | 43.63 | 44.03 | 43.47 | 43.99 | 694174 |
| 2012-11-26 | 43.84 | 44.02 | 43.61 | 44.00 | 884432 |
| 2012-11-27 | 44.11 | 44.37 | 44.04 | 44.23 | 1176302 |
| 2012-11-28 | 44.06 | 44.71 | 43.95 | 44.65 | 1215088 |
| 2012-11-29 | 44.83 | 45.07 | 44.62 | 44.95 | 1157844 |
| 2012-11-30 | 44.82 | 45.07 | 44.78 | 44.92 | 1038472 |
| 2012-12-03 | 44.98 | 45.19 | 44.45 | 44.59 | 941406 |
| 2012-12-04 | 44.68 | 45.04 | 44.58 | 44.79 | 1070048 |
| 2012-12-05 | 44.94 | 45.50 | 44.75 | 45.10 | 1420856 |
| 2012-12-06 | 45.22 | 45.28 | 44.67 | 45.18 | 1108066 |
| 2012-12-07 | 45.18 | 45.96 | 45.06 | 45.76 | 1617576 |
| 2012-12-10 | 45.67 | 46.27 | 45.66 | 45.98 | 934350 |
| 2012-12-11 | 45.98 | 46.22 | 45.64 | 45.83 | 859806 |
| 2012-12-12 | 46.05 | 46.05 | 45.54 | 45.64 | 1093732 |
| 2012-12-13 | 45.58 | 45.80 | 45.50 | 45.72 | 821634 |
| 2012-12-14 | 45.49 | 45.79 | 45.12 | 45.18 | 1282954 |
| 2012-12-17 | 45.45 | 45.78 | 45.25 | 45.74 | 975496 |
| 2012-12-18 | 45.60 | 46.20 | 45.46 | 46.17 | 983424 |
| 2012-12-19 | 46.15 | 46.26 | 45.73 | 45.75 | 649834 |
| 2012-12-20 | 45.67 | 46.03 | 45.56 | 45.90 | 592020 |
| 2012-12-21 | 45.57 | 45.85 | 45.40 | 45.63 | 910386 |
| 2012-12-24 | 45.65 | 45.81 | 45.35 | 45.63 | 404042 |
| 2012-12-26 | 45.60 | 45.84 | 45.42 | 45.52 | 455158 |
| 2012-12-27 | 45.31 | 45.52 | 44.88 | 45.51 | 817764 |
| 2012-12-28 | 45.32 | 45.53 | 45.09 | 45.12 | 831700 |
| 2012-12-31 | 45.02 | 45.65 | 45.00 | 45.51 | 588324 |
| 2013-01-02 | 46.15 | 46.61 | 45.80 | 46.14 | 1326528 |
| 2013-01-03 | 46.11 | 46.16 | 45.70 | 45.84 | 1001128 |
| 2013-01-04 | 45.78 | 46.02 | 45.67 | 45.88 | 1305916 |
| 2013-01-07 | 45.92 | 46.12 | 45.69 | 46.01 | 1058874 |
| 2013-01-08 | 45.94 | 46.14 | 45.76 | 46.00 | 790784 |
| 2013-01-09 | 45.96 | 46.60 | 45.96 | 46.27 | 718664 |
| 2013-01-10 | 46.38 | 46.92 | 46.34 | 46.75 | 1113442 |
| 2013-01-11 | 46.78 | 47.33 | 46.69 | 47.13 | 879288 |
| 2013-01-14 | 47.15 | 47.40 | 47.15 | 47.26 | 816198 |
| 2013-01-15 | 47.17 | 47.69 | 47.10 | 47.60 | 611330 |
| 2013-01-16 | 47.29 | 47.91 | 47.14 | 47.67 | 733616 |
| 2013-01-17 | 47.88 | 47.95 | 47.51 | 47.60 | 1970982 |
| 2013-01-18 | 47.53 | 47.93 | 47.41 | 47.68 | 1178408 |
| 2013-01-22 | 47.53 | 47.61 | 46.83 | 47.22 | 1709820 |
| 2013-01-23 | 47.23 | 47.33 | 46.73 | 46.85 | 1634326 |
| 2013-01-24 | 46.87 | 47.40 | 46.65 | 47.18 | 1328388 |
| 2013-01-25 | 47.08 | 47.71 | 47.04 | 47.46 | 1317968 |
| 2013-01-28 | 47.57 | 47.65 | 47.34 | 47.42 | 964344 |
| 2013-01-29 | 47.38 | 48.02 | 47.38 | 47.85 | 1470106 |
| 2013-01-30 | 47.87 | 47.87 | 47.33 | 47.64 | 1040438 |
| 2013-01-31 | 47.69 | 48.02 | 47.48 | 47.83 | 1280006 |
| 2013-02-01 | 47.91 | 48.01 | 47.77 | 47.97 | 740462 |
| 2013-02-04 | 47.41 | 48.04 | 47.27 | 47.65 | 1007678 |
| 2013-02-05 | 47.71 | 48.17 | 47.68 | 47.92 | 745122 |
| 2013-02-06 | 47.84 | 48.40 | 47.82 | 48.35 | 926270 |
| 2013-02-07 | 48.27 | 48.62 | 48.14 | 48.23 | 1120148 |
| 2013-02-08 | 48.08 | 48.76 | 48.00 | 48.75 | 1012874 |
| 2013-02-11 | 48.54 | 49.23 | 48.47 | 48.99 | 803896 |
| 2013-02-12 | 48.98 | 49.65 | 48.98 | 49.30 | 690740 |
| 2013-02-13 | 49.50 | 49.81 | 49.27 | 49.62 | 874204 |
| 2013-02-14 | 49.49 | 49.78 | 49.33 | 49.62 | 1070032 |
| 2013-02-15 | 49.45 | 50.10 | 49.34 | 50.03 | 1465804 |
| 2013-02-19 | 49.73 | 50.38 | 49.55 | 50.15 | 965166 |
| 2013-02-20 | 50.15 | 50.20 | 49.27 | 49.35 | 1187490 |
| 2013-02-21 | 49.29 | 49.44 | 49.07 | 49.14 | 1012478 |
| 2013-02-22 | 49.08 | 49.27 | 48.81 | 49.01 | 1757344 |
| 2013-02-25 | 49.04 | 49.57 | 48.64 | 48.64 | 1218884 |
| 2013-02-26 | 48.97 | 49.08 | 48.37 | 48.99 | 1393916 |
| 2013-02-27 | 48.90 | 49.81 | 48.87 | 49.71 | 1347566 |
| 2013-02-28 | 49.78 | 50.95 | 49.78 | 50.70 | 1654508 |
| 2013-03-01 | 50.74 | 50.79 | 50.06 | 50.56 | 1075928 |
| 2013-03-04 | 50.34 | 51.61 | 50.04 | 51.44 | 1400684 |
| 2013-03-05 | 51.39 | 51.85 | 50.55 | 50.67 | 1743310 |
| 2013-03-06 | 50.80 | 51.09 | 50.37 | 50.40 | 1140888 |
| 2013-03-07 | 50.40 | 50.50 | 50.15 | 50.22 | 1096174 |
| 2013-03-08 | 50.49 | 50.96 | 50.04 | 50.25 | 1170152 |
| 2013-03-11 | 50.16 | 50.50 | 50.04 | 50.23 | 964910 |
| 2013-03-12 | 50.22 | 50.47 | 50.09 | 50.23 | 788844 |
| 2013-03-13 | 50.25 | 50.29 | 49.80 | 49.90 | 1102616 |
| 2013-03-14 | 49.92 | 50.49 | 49.58 | 50.45 | 1105696 |
| 2013-03-15 | 50.40 | 50.86 | 49.98 | 50.00 | 1979464 |
| 2013-03-18 | 49.72 | 49.98 | 49.26 | 49.32 | 1068754 |
| 2013-03-19 | 49.26 | 49.61 | 48.67 | 48.90 | 1236222 |
| 2013-03-20 | 49.12 | 49.46 | 48.78 | 49.44 | 1214316 |
| 2013-03-21 | 49.28 | 49.43 | 48.23 | 48.26 | 1466194 |
| 2013-03-22 | 48.23 | 49.14 | 48.08 | 48.64 | 1481786 |
| 2013-03-25 | 49.28 | 49.64 | 48.32 | 48.40 | 1639398 |
| 2013-03-26 | 48.58 | 49.20 | 48.38 | 49.11 | 1383352 |
| 2013-03-27 | 49.03 | 49.46 | 48.66 | 49.20 | 1077116 |
| 2013-03-28 | 49.19 | 50.24 | 49.11 | 50.15 | 1287486 |
| 2013-04-01 | 50.12 | 50.14 | 49.24 | 49.35 | 917998 |
| 2013-04-02 | 49.61 | 50.27 | 49.40 | 49.50 | 1205452 |
| 2013-04-03 | 49.66 | 49.83 | 48.51 | 48.59 | 1291222 |
| 2013-04-04 | 48.41 | 48.81 | 48.08 | 48.38 | 1726666 |
| 2013-04-05 | 47.70 | 48.36 | 46.94 | 48.35 | 2288652 |
| 2013-04-08 | 48.23 | 48.56 | 48.02 | 48.32 | 1456238 |
| 2013-04-09 | 48.51 | 48.57 | 48.04 | 48.30 | 1333570 |
| 2013-04-10 | 48.49 | 48.91 | 48.39 | 48.81 | 1109412 |
| 2013-04-11 | 48.80 | 49.05 | 48.54 | 48.89 | 1133702 |
| 2013-04-12 | 48.79 | 49.14 | 48.58 | 48.88 | 1885544 |
| 2013-04-15 | 48.55 | 49.00 | 47.87 | 47.95 | 2163962 |
| 2013-04-16 | 48.15 | 49.00 | 47.92 | 48.53 | 2213614 |
| 2013-04-17 | 48.11 | 48.21 | 47.20 | 47.54 | 2172278 |
| 2013-04-18 | 47.72 | 47.81 | 47.14 | 47.25 | 2050092 |
| 2013-04-19 | 47.20 | 48.10 | 47.12 | 47.98 | 1508190 |
| 2013-04-22 | 47.98 | 48.01 | 47.28 | 47.58 | 2356020 |
| 2013-04-23 | 47.53 | 47.80 | 46.91 | 47.26 | 1834070 |
| 2013-04-24 | 47.27 | 47.81 | 47.25 | 47.67 | 1359040 |
| 2013-04-25 | 47.92 | 48.19 | 47.78 | 47.94 | 1931114 |
| 2013-04-26 | 48.05 | 48.21 | 47.88 | 47.94 | 934286 |
| 2013-04-29 | 48.15 | 48.54 | 48.04 | 48.42 | 953774 |
| 2013-04-30 | 48.31 | 49.01 | 48.00 | 48.99 | 1572998 |
| 2013-05-01 | 49.03 | 49.29 | 48.19 | 48.27 | 1838774 |
| 2013-05-02 | 48.39 | 48.99 | 48.35 | 48.86 | 1206596 |
| 2013-05-03 | 49.06 | 50.05 | 49.04 | 49.40 | 1659330 |
| 2013-05-06 | 49.52 | 50.34 | 49.48 | 49.99 | 1679748 |
| 2013-05-07 | 50.06 | 50.58 | 50.06 | 50.47 | 1205588 |
| 2013-05-08 | 50.43 | 50.87 | 50.31 | 50.83 | 1290248 |
| 2013-05-09 | 50.80 | 51.08 | 50.45 | 50.55 | 1261408 |
| 2013-05-10 | 50.41 | 50.90 | 50.33 | 50.61 | 1181006 |
| 2013-05-13 | 50.64 | 50.87 | 50.19 | 50.51 | 793606 |
| 2013-05-14 | 50.13 | 51.07 | 50.13 | 50.99 | 1364296 |
| 2013-05-15 | 50.85 | 51.04 | 50.52 | 50.74 | 1128338 |
| 2013-05-16 | 50.68 | 51.17 | 50.60 | 50.83 | 939604 |
| 2013-05-17 | 50.22 | 51.50 | 50.03 | 51.35 | 1446760 |
| 2013-05-20 | 51.25 | 51.58 | 51.08 | 51.40 | 623354 |
| 2013-05-21 | 51.58 | 52.22 | 51.16 | 51.52 | 1519914 |
| 2013-05-22 | 51.50 | 51.88 | 51.01 | 51.09 | 1042072 |
| 2013-05-23 | 50.89 | 50.89 | 50.28 | 50.58 | 1541118 |
| 2013-05-24 | 50.23 | 50.70 | 50.17 | 50.63 | 1391186 |
| 2013-05-28 | 50.93 | 51.12 | 50.37 | 50.61 | 1625588 |
| 2013-05-29 | 50.38 | 50.97 | 49.91 | 50.78 | 1312606 |
| 2013-05-30 | 50.78 | 51.55 | 50.77 | 51.41 | 1336692 |
| 2013-05-31 | 51.35 | 51.92 | 50.63 | 50.64 | 2257036 |
| 2013-06-03 | 50.83 | 51.42 | 50.79 | 51.33 | 1433324 |
| 2013-06-04 | 51.19 | 51.62 | 50.82 | 51.01 | 1348510 |
| 2013-06-05 | 50.42 | 50.57 | 49.16 | 49.24 | 2110070 |
| 2013-06-06 | 49.19 | 49.67 | 48.90 | 49.66 | 1041042 |
| 2013-06-07 | 49.86 | 50.27 | 49.33 | 49.90 | 1622220 |
| 2013-06-10 | 49.92 | 50.07 | 49.45 | 49.74 | 845924 |
| 2013-06-11 | 49.22 | 49.97 | 48.81 | 49.27 | 1102592 |
| 2013-06-12 | 49.59 | 49.74 | 48.83 | 49.00 | 884018 |
| 2013-06-13 | 48.93 | 49.81 | 48.68 | 49.77 | 831184 |
| 2013-06-14 | 49.85 | 50.00 | 49.05 | 49.07 | 1328234 |
| 2013-06-17 | 49.33 | 49.38 | 48.72 | 48.98 | 1164326 |
| 2013-06-18 | 48.97 | 49.72 | 48.89 | 49.62 | 946788 |
| 2013-06-19 | 49.64 | 49.67 | 48.74 | 48.91 | 961900 |
| 2013-06-20 | 48.13 | 48.36 | 47.77 | 47.93 | 1349412 |
| 2013-06-21 | 47.63 | 47.82 | 47.25 | 47.59 | 2509472 |
| 2013-06-24 | 46.96 | 47.37 | 46.48 | 46.99 | 1362602 |
| 2013-06-25 | 47.15 | 47.96 | 46.85 | 47.88 | 1329726 |
| 2013-06-26 | 48.22 | 48.92 | 48.11 | 48.46 | 1307140 |
| 2013-06-27 | 48.82 | 48.96 | 48.54 | 48.67 | 880710 |
| 2013-06-28 | 48.53 | 48.93 | 48.28 | 48.64 | 989812 |
| 2013-07-01 | 48.94 | 49.38 | 48.78 | 48.94 | 778418 |
| 2013-07-03 | 48.81 | 49.01 | 48.64 | 48.94 | 342826 |
| 2013-07-05 | 48.85 | 49.22 | 48.74 | 48.97 | 786166 |
| 2013-07-08 | 48.57 | 48.95 | 48.28 | 48.68 | 1543022 |
| 2013-07-09 | 48.83 | 49.40 | 48.41 | 49.36 | 1622978 |
| 2013-07-10 | 49.08 | 49.37 | 48.94 | 49.19 | 865266 |
| 2013-07-11 | 49.97 | 50.15 | 49.64 | 50.07 | 859578 |
| 2013-07-12 | 50.32 | 51.06 | 50.23 | 50.48 | 1177164 |
| 2013-07-15 | 50.50 | 50.97 | 50.45 | 50.49 | 622170 |
| 2013-07-16 | 50.69 | 50.75 | 50.06 | 50.33 | 677366 |
| 2013-07-17 | 50.64 | 50.96 | 50.40 | 50.66 | 712596 |
| 2013-07-18 | 50.59 | 51.14 | 50.59 | 50.77 | 1342008 |
| 2013-07-19 | 50.58 | 51.17 | 50.58 | 50.88 | 775050 |
| 2013-07-22 | 50.83 | 51.19 | 50.66 | 50.77 | 921666 |
| 2013-07-23 | 50.84 | 50.87 | 49.40 | 49.46 | 1283342 |
| 2013-07-24 | 49.76 | 49.92 | 49.27 | 49.66 | 1204038 |
| 2013-07-25 | 49.63 | 50.30 | 49.49 | 50.18 | 965840 |
| 2013-07-26 | 50.05 | 50.36 | 49.79 | 50.28 | 725170 |
| 2013-07-29 | 50.12 | 50.61 | 50.12 | 50.44 | 860184 |
| 2013-07-30 | 50.55 | 50.67 | 50.24 | 50.30 | 1138648 |
| 2013-07-31 | 50.57 | 50.79 | 49.86 | 49.93 | 937670 |
| 2013-08-01 | 50.34 | 50.66 | 50.16 | 50.42 | 760590 |
| 2013-08-02 | 50.15 | 50.50 | 50.07 | 50.22 | 915084 |
| 2013-08-05 | 50.18 | 50.29 | 49.77 | 49.77 | 881990 |
| 2013-08-06 | 49.84 | 49.92 | 49.42 | 49.55 | 1328842 |
| 2013-08-07 | 49.16 | 49.30 | 48.93 | 49.17 | 1162380 |
| 2013-08-08 | 49.41 | 49.81 | 49.26 | 49.73 | 684586 |
| 2013-08-09 | 49.55 | 49.60 | 48.97 | 49.34 | 1017872 |
| 2013-08-12 | 49.20 | 49.41 | 48.93 | 49.18 | 686190 |
| 2013-08-13 | 49.04 | 49.64 | 48.92 | 49.55 | 905724 |
| 2013-08-14 | 49.47 | 49.54 | 48.96 | 49.02 | 737534 |
| 2013-08-15 | 48.58 | 48.96 | 48.22 | 48.87 | 730486 |
| 2013-08-16 | 48.83 | 49.23 | 48.61 | 49.21 | 855478 |
| 2013-08-19 | 48.97 | 49.03 | 48.60 | 48.71 | 704648 |
| 2013-08-20 | 48.58 | 48.76 | 48.25 | 48.32 | 1241386 |
| 2013-08-21 | 48.07 | 48.30 | 47.06 | 47.41 | 1631216 |
| 2013-08-22 | 47.36 | 48.01 | 47.32 | 47.91 | 924506 |
| 2013-08-23 | 48.01 | 48.25 | 47.67 | 48.22 | 752182 |
| 2013-08-26 | 48.16 | 48.20 | 47.75 | 47.84 | 757644 |
| 2013-08-27 | 47.21 | 47.40 | 46.84 | 46.95 | 1235108 |
| 2013-08-28 | 46.92 | 47.34 | 46.71 | 47.29 | 891072 |
| 2013-08-29 | 47.18 | 47.59 | 47.15 | 47.38 | 733314 |
| 2013-08-30 | 47.44 | 47.53 | 46.86 | 46.87 | 899554 |
| 2013-09-03 | 47.40 | 47.63 | 46.91 | 47.30 | 768246 |
| 2013-09-04 | 47.28 | 47.89 | 47.20 | 47.85 | 837520 |
| 2013-09-05 | 47.78 | 47.99 | 47.71 | 47.99 | 1138258 |
| 2013-09-06 | 48.43 | 48.57 | 48.14 | 48.19 | 902510 |
| 2013-09-09 | 48.30 | 48.36 | 47.82 | 48.11 | 741524 |
| 2013-09-10 | 48.43 | 48.43 | 48.13 | 48.33 | 649060 |
| 2013-09-11 | 48.26 | 48.88 | 48.15 | 48.87 | 711884 |
| 2013-09-12 | 48.77 | 48.83 | 48.51 | 48.78 | 1089762 |
| 2013-09-13 | 48.85 | 49.13 | 48.78 | 48.95 | 778524 |
| 2013-09-16 | 49.31 | 50.08 | 49.30 | 49.91 | 1214486 |
| 2013-09-17 | 49.78 | 50.13 | 49.58 | 50.04 | 734022 |
| 2013-09-18 | 49.90 | 51.10 | 49.88 | 50.93 | 1365784 |
| 2013-09-19 | 50.86 | 51.34 | 50.86 | 51.15 | 1498722 |
| 2013-09-20 | 51.24 | 51.37 | 50.58 | 50.72 | 1191906 |
| 2013-09-23 | 50.69 | 50.91 | 50.45 | 50.67 | 692546 |
| 2013-09-24 | 50.56 | 50.80 | 50.40 | 50.54 | 666592 |
| 2013-09-25 | 50.51 | 50.57 | 49.66 | 49.89 | 817756 |
| 2013-09-26 | 49.87 | 50.57 | 49.76 | 50.47 | 975288 |
| 2013-09-27 | 50.31 | 50.99 | 50.21 | 50.82 | 976242 |
| 2013-09-30 | 50.46 | 51.13 | 50.13 | 50.69 | 1290972 |
| 2013-10-01 | 50.80 | 51.43 | 50.80 | 51.34 | 660936 |
| 2013-10-02 | 50.93 | 51.81 | 50.84 | 51.81 | 950594 |
| 2013-10-03 | 51.87 | 51.92 | 50.64 | 51.19 | 788544 |
| 2013-10-04 | 50.86 | 51.63 | 50.73 | 51.50 | 964394 |
| 2013-10-07 | 51.08 | 52.11 | 50.97 | 51.89 | 989112 |
| 2013-10-08 | 51.91 | 52.23 | 51.55 | 51.75 | 798384 |
| 2013-10-09 | 51.79 | 52.17 | 51.72 | 52.00 | 921440 |
| 2013-10-10 | 52.25 | 52.98 | 52.23 | 52.84 | 954118 |
| 2013-10-11 | 52.77 | 52.93 | 52.65 | 52.88 | 623252 |
| 2013-10-14 | 52.47 | 52.77 | 52.27 | 52.59 | 606302 |
| 2013-10-15 | 52.43 | 52.65 | 52.20 | 52.51 | 688244 |
| 2013-10-16 | 52.13 | 52.75 | 52.11 | 52.74 | 734614 |
| 2013-10-17 | 52.70 | 52.87 | 52.41 | 52.85 | 817312 |
| 2013-10-18 | 52.86 | 53.46 | 52.70 | 53.35 | 692706 |
| 2013-10-21 | 53.33 | 53.33 | 52.88 | 53.28 | 1029300 |
| 2013-10-22 | 53.41 | 53.58 | 53.14 | 53.36 | 889628 |
| 2013-10-23 | 54.41 | 55.98 | 53.81 | 55.19 | 2457648 |
| 2013-10-24 | 55.39 | 55.55 | 55.04 | 55.36 | 1131782 |
| 2013-10-25 | 55.28 | 55.36 | 54.86 | 55.11 | 831884 |
| 2013-10-28 | 55.12 | 55.26 | 54.56 | 54.64 | 799876 |
| 2013-10-29 | 55.03 | 55.13 | 54.68 | 54.95 | 564258 |
| 2013-10-30 | 55.16 | 55.18 | 54.55 | 54.74 | 568322 |
| 2013-10-31 | 54.99 | 55.44 | 54.77 | 54.97 | 708612 |
| 2013-11-01 | 55.27 | 56.02 | 55.27 | 55.57 | 922488 |
| 2013-11-04 | 55.71 | 56.13 | 55.25 | 55.49 | 520502 |
| 2013-11-05 | 55.35 | 55.43 | 55.06 | 55.15 | 644664 |
| 2013-11-06 | 55.46 | 55.74 | 55.25 | 55.63 | 894732 |
| 2013-11-07 | 55.79 | 56.11 | 55.50 | 55.69 | 782190 |
| 2013-11-08 | 55.94 | 56.04 | 55.64 | 55.78 | 694310 |
| 2013-11-11 | 55.79 | 56.28 | 55.75 | 56.03 | 459718 |
| 2013-11-12 | 55.88 | 56.14 | 55.77 | 55.91 | 1242660 |
| 2013-11-13 | 55.83 | 56.47 | 55.82 | 56.07 | 863652 |
| 2013-11-14 | 55.92 | 56.43 | 55.83 | 56.26 | 936998 |
| 2013-11-15 | 56.35 | 56.41 | 56.13 | 56.25 | 778220 |
| 2013-11-18 | 56.44 | 56.72 | 56.15 | 56.25 | 1068142 |
| 2013-11-19 | 56.25 | 56.49 | 55.36 | 55.47 | 1164750 |
| 2013-11-20 | 55.69 | 56.08 | 55.57 | 56.00 | 968860 |
| 2013-11-21 | 55.90 | 56.38 | 55.68 | 55.97 | 542132 |
| 2013-11-22 | 55.82 | 56.76 | 55.75 | 56.51 | 604986 |
| 2013-11-25 | 56.46 | 57.05 | 56.34 | 56.73 | 916732 |
| 2013-11-26 | 56.70 | 56.70 | 55.61 | 56.02 | 1191444 |
| 2013-11-27 | 55.77 | 56.27 | 55.65 | 56.00 | 552796 |
| 2013-11-29 | 56.02 | 56.97 | 56.00 | 56.25 | 480026 |
| 2013-12-02 | 56.92 | 57.84 | 56.30 | 57.77 | 780491 |
| 2013-12-03 | 57.79 | 58.40 | 56.34 | 56.76 | 880741 |
| 2013-12-04 | 56.65 | 56.77 | 55.45 | 55.64 | 901608 |
| 2013-12-05 | 55.64 | 56.51 | 55.25 | 55.83 | 648355 |
| 2013-12-06 | 56.08 | 56.73 | 55.69 | 56.51 | 499258 |
| 2013-12-09 | 56.57 | 56.96 | 56.13 | 56.29 | 513436 |
| 2013-12-10 | 56.16 | 56.37 | 55.91 | 56.10 | 648057 |
| 2013-12-11 | 56.24 | 56.24 | 54.33 | 54.49 | 1167520 |
| 2013-12-12 | 54.34 | 55.05 | 53.75 | 54.87 | 807332 |
| 2013-12-13 | 55.07 | 55.10 | 54.18 | 54.74 | 1011552 |
| 2013-12-16 | 54.92 | 55.47 | 54.84 | 55.18 | 666165 |
| 2013-12-17 | 55.52 | 55.52 | 54.55 | 54.83 | 659632 |
| 2013-12-18 | 54.91 | 55.73 | 54.64 | 55.67 | 633937 |
| 2013-12-19 | 55.63 | 56.45 | 55.59 | 56.41 | 624042 |
| 2013-12-20 | 56.45 | 57.02 | 56.23 | 56.32 | 1007004 |
| 2013-12-23 | 57.04 | 57.07 | 56.45 | 56.82 | 648789 |
| 2013-12-24 | 57.01 | 57.22 | 56.61 | 56.82 | 470822 |
| 2013-12-26 | 56.99 | 57.23 | 56.88 | 57.11 | 243971 |
| 2013-12-27 | 57.14 | 57.25 | 56.55 | 56.65 | 459205 |
| 2013-12-30 | 56.63 | 56.86 | 56.30 | 56.72 | 517972 |
| 2013-12-31 | 56.82 | 57.32 | 56.79 | 57.02 | 342398 |
| 2014-01-02 | 56.99 | 57.09 | 56.39 | 56.42 | 638758 |
| 2014-01-03 | 56.74 | 56.90 | 56.33 | 56.50 | 412673 |
| 2014-01-06 | 56.43 | 56.49 | 55.56 | 55.62 | 842917 |
| 2014-01-07 | 55.56 | 55.76 | 55.30 | 55.30 | 856708 |
| 2014-01-08 | 55.04 | 55.15 | 53.74 | 54.25 | 1100602 |
| 2014-01-09 | 54.09 | 54.24 | 53.33 | 53.99 | 1574447 |
| 2014-01-10 | 54.04 | 54.56 | 53.73 | 54.48 | 1100205 |
| 2014-01-13 | 54.58 | 54.77 | 54.06 | 54.18 | 822683 |
| 2014-01-14 | 54.17 | 54.33 | 53.19 | 53.33 | 1309518 |
| 2014-01-15 | 53.48 | 54.60 | 53.36 | 54.57 | 1386407 |
| 2014-01-16 | 54.23 | 54.41 | 53.10 | 53.67 | 1041659 |
| 2014-01-17 | 53.37 | 53.68 | 53.13 | 53.32 | 751059 |
| 2014-01-21 | 53.97 | 54.04 | 53.48 | 53.71 | 666442 |
| 2014-01-22 | 53.70 | 53.90 | 53.33 | 53.62 | 822237 |
| 2014-01-24 | 53.50 | 54.04 | 52.31 | 52.31 | 1354837 |
| 2014-01-27 | 52.44 | 52.71 | 51.97 | 52.10 | 1007032 |
| 2014-01-28 | 51.94 | 52.34 | 51.72 | 51.80 | 935650 |
| 2014-01-29 | 51.70 | 52.74 | 51.29 | 51.94 | 969813 |
| 2014-01-30 | 52.43 | 53.36 | 52.19 | 53.08 | 1056407 |
| 2014-01-31 | 51.68 | 53.53 | 51.08 | 53.50 | 1923880 |
| 2014-02-03 | 53.90 | 54.45 | 52.68 | 52.93 | 2174083 |
| 2014-02-04 | 53.09 | 53.73 | 52.89 | 53.55 | 1041324 |
| 2014-02-05 | 53.22 | 53.66 | 52.70 | 53.60 | 1029068 |
| 2014-02-06 | 53.34 | 54.60 | 53.28 | 54.26 | 1373275 |
| 2014-02-07 | 54.80 | 55.19 | 54.22 | 54.94 | 1126050 |
| 2014-02-10 | 54.99 | 55.10 | 54.61 | 54.95 | 1219441 |
| 2014-02-11 | 54.88 | 55.65 | 54.79 | 55.38 | 1630463 |
| 2014-02-12 | 55.65 | 56.18 | 55.59 | 56.09 | 1115987 |
| 2014-02-13 | 55.91 | 56.42 | 55.50 | 56.24 | 807674 |
| 2014-02-14 | 56.00 | 56.71 | 55.89 | 56.33 | 596235 |
| 2014-02-18 | 56.40 | 56.54 | 55.72 | 55.96 | 942617 |
| 2014-02-19 | 55.62 | 56.10 | 55.39 | 55.62 | 815742 |
| 2014-02-20 | 55.65 | 55.81 | 55.24 | 55.72 | 786968 |
| 2014-02-21 | 55.58 | 55.86 | 55.51 | 55.71 | 613885 |
| 2014-02-24 | 55.98 | 56.56 | 55.94 | 56.23 | 789740 |
| 2014-02-25 | 56.23 | 56.26 | 55.66 | 55.73 | 677679 |
| 2014-02-26 | 55.84 | 56.29 | 55.72 | 55.99 | 590096 |
| 2014-02-27 | 56.09 | 56.27 | 55.75 | 56.03 | 744154 |
| 2014-02-28 | 56.13 | 57.07 | 56.00 | 56.54 | 998679 |
| 2014-03-03 | 56.21 | 56.75 | 55.84 | 56.27 | 1364997 |
| 2014-03-04 | 56.58 | 56.68 | 56.13 | 56.19 | 1103568 |
| 2014-03-05 | 56.31 | 56.63 | 56.22 | 56.52 | 727164 |
| 2014-03-06 | 56.73 | 56.87 | 56.32 | 56.38 | 799770 |
| 2014-03-07 | 56.26 | 56.41 | 55.81 | 56.09 | 949358 |
| 2014-03-10 | 55.83 | 56.35 | 55.81 | 56.24 | 687523 |
| 2014-03-11 | 56.29 | 56.49 | 55.97 | 56.13 | 813440 |
| 2014-03-12 | 55.83 | 57.24 | 55.73 | 57.23 | 1106059 |
| 2014-03-13 | 57.54 | 57.54 | 56.41 | 56.56 | 978287 |
| 2014-03-14 | 56.28 | 56.54 | 55.84 | 55.88 | 746146 |
| 2014-03-17 | 56.01 | 56.81 | 55.99 | 56.65 | 528524 |
| 2014-03-18 | 56.80 | 57.48 | 56.80 | 56.93 | 825663 |
| 2014-03-19 | 56.86 | 56.86 | 55.89 | 56.15 | 576610 |
| 2014-03-20 | 55.80 | 56.21 | 55.57 | 55.87 | 695946 |
| 2014-03-21 | 55.97 | 56.09 | 55.28 | 55.58 | 759402 |
| 2014-03-24 | 55.61 | 55.98 | 54.89 | 55.30 | 726941 |
| 2014-03-25 | 55.70 | 55.93 | 55.05 | 55.70 | 1044610 |
| 2014-03-26 | 55.90 | 55.98 | 55.25 | 55.30 | 824295 |
| 2014-03-27 | 55.61 | 55.61 | 54.82 | 55.14 | 678391 |
| 2014-03-28 | 55.21 | 55.79 | 55.14 | 55.57 | 802044 |
| 2014-03-31 | 55.92 | 56.48 | 55.85 | 56.22 | 821642 |
| 2014-04-01 | 56.34 | 56.74 | 56.14 | 56.46 | 634380 |
| 2014-04-02 | 56.64 | 56.79 | 56.27 | 56.61 | 880058 |
| 2014-04-03 | 56.68 | 56.82 | 55.66 | 56.13 | 696661 |
| 2014-04-04 | 56.41 | 56.50 | 55.75 | 55.95 | 735313 |
| 2014-04-07 | 55.61 | 55.87 | 54.95 | 55.00 | 836372 |
| 2014-04-08 | 55.21 | 56.17 | 55.09 | 56.05 | 1259829 |
| 2014-04-09 | 56.03 | 56.21 | 55.79 | 56.01 | 747662 |
| 2014-04-10 | 55.89 | 55.89 | 55.05 | 55.07 | 1135233 |
| 2014-04-11 | 54.85 | 55.08 | 54.56 | 54.65 | 769562 |
| 2014-04-14 | 54.95 | 55.26 | 54.40 | 55.16 | 765286 |
| 2014-04-15 | 55.17 | 55.90 | 54.78 | 55.46 | 917673 |
| 2014-04-16 | 55.52 | 56.38 | 55.52 | 56.32 | 755420 |
| 2014-04-17 | 56.37 | 56.97 | 56.20 | 56.71 | 604769 |
| 2014-04-21 | 56.66 | 57.37 | 56.57 | 57.17 | 1011624 |
| 2014-04-22 | 57.28 | 57.78 | 57.17 | 57.67 | 902429 |
| 2014-04-23 | 58.65 | 59.11 | 57.60 | 57.72 | 1200867 |
| 2014-04-24 | 57.51 | 57.95 | 56.96 | 57.85 | 923423 |
| 2014-04-25 | 57.54 | 57.85 | 57.36 | 57.75 | 839653 |
| 2014-04-28 | 58.03 | 58.35 | 57.61 | 58.17 | 746842 |
| 2014-04-29 | 58.20 | 58.41 | 57.77 | 57.81 | 1063380 |
| 2014-04-30 | 57.67 | 58.74 | 57.58 | 58.57 | 1524790 |
| 2014-05-01 | 58.59 | 58.83 | 58.22 | 58.41 | 703878 |
| 2014-05-02 | 58.40 | 58.70 | 58.16 | 58.27 | 644961 |
| 2014-05-05 | 58.13 | 58.54 | 57.92 | 58.12 | 673415 |
| 2014-05-06 | 58.20 | 58.31 | 57.91 | 58.06 | 936965 |
| 2014-05-07 | 57.97 | 58.95 | 57.85 | 58.63 | 1301118 |
| 2014-05-08 | 58.76 | 59.52 | 58.74 | 59.21 | 953497 |
| 2014-05-09 | 59.12 | 59.35 | 58.76 | 58.83 | 1027592 |
| 2014-05-12 | 59.14 | 59.97 | 59.13 | 59.85 | 736667 |
| 2014-05-13 | 59.83 | 60.00 | 59.30 | 59.46 | 708272 |
| 2014-05-14 | 59.46 | 59.66 | 59.20 | 59.26 | 746363 |
| 2014-05-15 | 59.35 | 59.45 | 58.52 | 58.79 | 699252 |
| 2014-05-16 | 58.90 | 59.22 | 58.63 | 59.17 | 839256 |
| 2014-05-19 | 59.20 | 59.55 | 59.14 | 59.48 | 367021 |
| 2014-05-20 | 58.98 | 59.41 | 58.74 | 59.00 | 712938 |
| 2014-05-21 | 59.03 | 59.54 | 58.96 | 59.47 | 477856 |
| 2014-05-22 | 59.38 | 59.94 | 59.08 | 59.58 | 488427 |
| 2014-05-23 | 59.54 | 59.95 | 59.49 | 59.89 | 661544 |
| 2014-05-27 | 60.03 | 60.37 | 59.76 | 59.94 | 771292 |
| 2014-05-28 | 59.89 | 60.22 | 59.81 | 60.09 | 803627 |
| 2014-05-29 | 60.20 | 60.61 | 59.90 | 60.44 | 904115 |
| 2014-05-30 | 60.30 | 60.75 | 60.16 | 60.58 | 841185 |
| 2014-06-02 | 60.52 | 61.06 | 60.43 | 60.82 | 623314 |
| 2014-06-03 | 60.57 | 61.05 | 60.41 | 60.89 | 871977 |
| 2014-06-04 | 60.79 | 60.87 | 60.26 | 60.72 | 794038 |
| 2014-06-05 | 60.50 | 60.95 | 60.00 | 60.77 | 1406688 |
| 2014-06-06 | 60.72 | 61.59 | 60.71 | 61.58 | 845015 |
| 2014-06-09 | 61.85 | 62.00 | 61.53 | 61.79 | 925169 |
| 2014-06-10 | 61.75 | 62.13 | 61.58 | 62.01 | 852202 |
| 2014-06-11 | 62.01 | 62.24 | 61.81 | 62.09 | 573279 |
| 2014-06-12 | 62.04 | 62.13 | 61.33 | 62.03 | 1017352 |
| 2014-06-13 | 61.98 | 62.88 | 61.95 | 62.60 | 721075 |
| 2014-06-16 | 62.69 | 63.74 | 62.57 | 63.50 | 1214326 |
| 2014-06-17 | 63.54 | 63.54 | 62.53 | 62.55 | 890411 |
| 2014-06-18 | 62.72 | 63.17 | 62.57 | 63.14 | 790865 |
| 2014-06-19 | 63.24 | 63.46 | 62.94 | 63.16 | 629779 |
| 2014-06-20 | 63.45 | 63.67 | 63.12 | 63.63 | 812518 |
| 2014-06-23 | 63.56 | 63.60 | 62.84 | 63.21 | 756569 |
| 2014-06-24 | 62.96 | 63.26 | 62.62 | 62.63 | 817684 |
| 2014-06-25 | 62.77 | 63.65 | 62.65 | 63.47 | 985851 |
| 2014-06-26 | 63.53 | 64.53 | 63.43 | 64.28 | 1423633 |
| 2014-06-27 | 64.31 | 64.54 | 63.87 | 64.32 | 765545 |
| 2014-06-30 | 64.72 | 65.44 | 64.41 | 65.02 | 844451 |
| 2014-07-01 | 65.37 | 65.52 | 65.06 | 65.28 | 478759 |
| 2014-07-02 | 65.37 | 66.05 | 65.27 | 65.68 | 845931 |
| 2014-07-03 | 65.85 | 65.96 | 65.50 | 65.71 | 420722 |
| 2014-07-07 | 65.80 | 65.80 | 65.00 | 65.53 | 507909 |
| 2014-07-08 | 65.37 | 65.59 | 64.67 | 65.32 | 694353 |
| 2014-07-09 | 65.56 | 66.35 | 65.24 | 66.30 | 725659 |
| 2014-07-10 | 65.65 | 65.90 | 65.26 | 65.46 | 640402 |
| 2014-07-11 | 65.36 | 65.72 | 65.04 | 65.61 | 542639 |
| 2014-07-14 | 65.92 | 66.09 | 65.47 | 65.71 | 948688 |
| 2014-07-15 | 65.62 | 66.08 | 65.50 | 65.93 | 506802 |
| 2014-07-16 | 66.10 | 66.86 | 66.02 | 66.46 | 736941 |
| 2014-07-17 | 66.73 | 67.62 | 66.50 | 66.72 | 943986 |
| 2014-07-18 | 66.88 | 68.15 | 66.85 | 68.08 | 837465 |
| 2014-07-21 | 68.29 | 68.39 | 67.67 | 67.98 | 796571 |
| 2014-07-22 | 69.37 | 69.70 | 68.82 | 69.35 | 1314295 |
| 2014-07-23 | 69.60 | 69.75 | 68.80 | 69.09 | 1521041 |
| 2014-07-24 | 69.18 | 69.42 | 68.10 | 68.17 | 1133308 |
| 2014-07-25 | 68.12 | 68.78 | 68.02 | 68.47 | 692827 |
| 2014-07-28 | 68.64 | 68.68 | 68.05 | 68.35 | 609672 |
| 2014-07-29 | 68.38 | 68.56 | 67.57 | 67.58 | 790446 |
| 2014-07-30 | 67.57 | 67.83 | 67.14 | 67.68 | 707590 |
| 2014-07-31 | 67.47 | 67.68 | 66.71 | 66.84 | 1338767 |
| 2014-08-01 | 66.85 | 67.56 | 65.78 | 65.97 | 1599327 |
| 2014-08-04 | 66.20 | 67.05 | 66.04 | 66.85 | 807915 |
| 2014-08-05 | 66.50 | 66.67 | 65.75 | 65.94 | 1506176 |
| 2014-08-06 | 65.73 | 66.27 | 65.48 | 66.12 | 847805 |
| 2014-08-07 | 66.33 | 66.76 | 65.81 | 66.03 | 825916 |
| 2014-08-08 | 66.00 | 66.36 | 65.47 | 66.22 | 982626 |
| 2014-08-11 | 66.37 | 67.54 | 66.33 | 67.04 | 854861 |
| 2014-08-12 | 66.90 | 67.41 | 66.75 | 67.03 | 770228 |
| 2014-08-13 | 67.23 | 67.60 | 67.03 | 67.28 | 468288 |
| 2014-08-14 | 67.51 | 68.23 | 67.44 | 68.20 | 622521 |
| 2014-08-15 | 68.47 | 68.63 | 67.32 | 68.11 | 666378 |
| 2014-08-18 | 68.46 | 68.70 | 68.40 | 68.64 | 526575 |
| 2014-08-19 | 68.63 | 68.81 | 68.37 | 68.57 | 785692 |
| 2014-08-20 | 68.53 | 69.55 | 68.43 | 69.48 | 648157 |
| 2014-08-21 | 69.67 | 69.96 | 69.27 | 69.30 | 740083 |
| 2014-08-22 | 69.38 | 69.79 | 69.06 | 69.54 | 552258 |
| 2014-08-25 | 69.68 | 70.20 | 69.26 | 69.96 | 593120 |
| 2014-08-26 | 70.37 | 70.74 | 70.24 | 70.32 | 836643 |
| 2014-08-27 | 70.58 | 70.87 | 69.85 | 70.84 | 642364 |
| 2014-08-28 | 70.69 | 71.79 | 70.62 | 71.61 | 1290041 |
| 2014-08-29 | 71.74 | 72.09 | 71.21 | 71.86 | 989584 |
| 2014-09-02 | 71.94 | 72.46 | 71.76 | 72.30 | 789798 |
| 2014-09-03 | 72.58 | 73.54 | 72.56 | 73.12 | 814745 |
| 2014-09-04 | 73.60 | 74.27 | 73.32 | 73.66 | 923438 |
| 2014-09-05 | 73.48 | 73.76 | 73.23 | 73.57 | 680092 |
| 2014-09-08 | 73.35 | 73.92 | 73.30 | 73.50 | 691742 |
| 2014-09-09 | 73.50 | 74.05 | 73.24 | 73.63 | 638177 |
| 2014-09-10 | 73.61 | 73.71 | 72.71 | 73.13 | 865491 |
| 2014-09-11 | 72.69 | 72.96 | 72.43 | 72.66 | 1080020 |
| 2014-09-12 | 72.48 | 73.06 | 72.47 | 72.68 | 725730 |
| 2014-09-15 | 72.93 | 72.99 | 72.01 | 72.50 | 960185 |
| 2014-09-16 | 72.65 | 73.78 | 72.41 | 73.57 | 773394 |
| 2014-09-17 | 73.68 | 74.40 | 73.59 | 73.93 | 838129 |
| 2014-09-18 | 74.24 | 75.06 | 74.24 | 74.89 | 787515 |
| 2014-09-19 | 75.01 | 75.37 | 73.75 | 74.30 | 1134963 |
| 2014-09-22 | 74.58 | 75.92 | 73.01 | 73.18 | 1356966 |
| 2014-09-23 | 72.84 | 73.01 | 71.66 | 72.11 | 1784073 |
| 2014-09-24 | 71.86 | 72.26 | 70.52 | 71.83 | 2410785 |
| 2014-09-25 | 71.44 | 71.64 | 70.51 | 70.53 | 1413659 |
| 2014-09-26 | 70.42 | 71.67 | 70.15 | 71.46 | 860518 |
| 2014-09-29 | 71.35 | 71.51 | 70.66 | 71.30 | 1109846 |
| 2014-09-30 | 71.15 | 71.91 | 70.50 | 70.96 | 1348929 |
| 2014-10-01 | 70.16 | 70.55 | 69.20 | 69.66 | 1593292 |
| 2014-10-02 | 69.86 | 69.97 | 67.74 | 69.08 | 2092649 |
| 2014-10-03 | 69.43 | 70.91 | 69.27 | 70.30 | 1596691 |
| 2014-10-06 | 70.84 | 71.06 | 69.71 | 69.82 | 1570840 |
| 2014-10-07 | 69.55 | 69.55 | 67.33 | 67.37 | 1969498 |
| 2014-10-08 | 67.31 | 68.33 | 66.20 | 68.23 | 2274827 |
| 2014-10-09 | 68.24 | 68.27 | 66.37 | 66.62 | 1546872 |
| 2014-10-10 | 66.32 | 66.45 | 63.51 | 64.49 | 2698962 |
| 2014-10-13 | 65.41 | 65.99 | 62.94 | 62.99 | 1999800 |
| 2014-10-14 | 63.05 | 64.14 | 61.86 | 62.69 | 2263104 |
| 2014-10-15 | 61.83 | 62.77 | 60.78 | 62.53 | 2651334 |
| 2014-10-16 | 61.52 | 64.91 | 61.33 | 63.86 | 2091981 |
| 2014-10-17 | 64.98 | 66.00 | 64.91 | 65.30 | 1968311 |
| 2014-10-20 | 65.18 | 65.92 | 64.42 | 65.57 | 1501204 |
| 2014-10-21 | 66.56 | 67.51 | 65.62 | 67.42 | 2115155 |
| 2014-10-22 | 68.40 | 69.07 | 66.70 | 66.81 | 2077867 |
| 2014-10-23 | 67.53 | 68.91 | 67.39 | 68.24 | 2202637 |
| 2014-10-24 | 68.66 | 68.98 | 67.76 | 68.80 | 995540 |
| 2014-10-27 | 68.58 | 69.31 | 68.09 | 68.93 | 880897 |
| 2014-10-28 | 69.26 | 70.10 | 68.94 | 70.00 | 1011976 |
| 2014-10-29 | 70.24 | 70.47 | 68.75 | 69.38 | 883566 |
| 2014-10-30 | 69.44 | 70.40 | 68.97 | 69.84 | 1311793 |
| 2014-10-31 | 70.24 | 70.71 | 69.87 | 70.58 | 1550273 |
| 2014-11-03 | 70.69 | 70.75 | 68.81 | 68.90 | 1634834 |
| 2014-11-04 | 68.75 | 68.97 | 68.06 | 68.78 | 1660413 |
| 2014-11-05 | 69.07 | 69.42 | 68.39 | 69.21 | 1400353 |
| 2014-11-06 | 69.35 | 69.71 | 68.87 | 69.27 | 1546818 |
| 2014-11-07 | 69.56 | 70.13 | 69.32 | 69.59 | 1191703 |
| 2014-11-10 | 70.03 | 70.80 | 69.96 | 70.45 | 1115503 |
| 2014-11-11 | 70.52 | 71.62 | 70.50 | 70.89 | 1051729 |
| 2014-11-12 | 70.80 | 71.77 | 70.58 | 71.71 | 1439670 |
| 2014-11-13 | 71.76 | 72.38 | 71.74 | 72.10 | 356769 |
| 2014-11-14 | 71.18 | 71.49 | 70.65 | 70.76 | 762959 |
| 2014-11-17 | 70.69 | 71.81 | 70.66 | 70.89 | 1117204 |
| 2014-11-18 | 71.20 | 71.36 | 70.65 | 70.94 | 763729 |
| 2014-11-19 | 70.82 | 71.47 | 70.77 | 71.19 | 730452 |
| 2014-11-20 | 71.01 | 71.77 | 70.94 | 71.72 | 762385 |
| 2014-11-21 | 72.36 | 72.69 | 71.79 | 72.10 | 749104 |
| 2014-11-24 | 72.49 | 73.02 | 72.03 | 72.61 | 822728 |
| 2014-11-25 | 72.84 | 74.73 | 72.57 | 74.06 | 1573751 |
| 2014-11-26 | 74.10 | 74.54 | 73.80 | 74.51 | 834482 |
| 2014-11-28 | 74.02 | 74.16 | 70.83 | 71.05 | 1390361 |
| 2014-12-01 | 70.63 | 70.66 | 67.18 | 68.05 | 3207967 |
| 2014-12-02 | 68.30 | 69.27 | 68.20 | 68.75 | 1387139 |
| 2014-12-03 | 69.01 | 70.00 | 68.82 | 69.89 | 1012606 |
| 2014-12-04 | 69.62 | 69.75 | 67.75 | 68.26 | 1350508 |
| 2014-12-05 | 68.58 | 68.90 | 67.75 | 67.92 | 1063622 |
| 2014-12-08 | 67.44 | 67.57 | 65.60 | 66.54 | 1934452 |
| 2014-12-09 | 65.21 | 67.11 | 64.86 | 67.03 | 1179260 |
| 2014-12-10 | 66.56 | 66.75 | 63.50 | 64.11 | 1780473 |
| 2014-12-11 | 63.97 | 65.65 | 63.75 | 64.35 | 1415672 |
| 2014-12-12 | 63.55 | 64.62 | 63.44 | 63.56 | 1317174 |
| 2014-12-15 | 63.92 | 64.55 | 63.22 | 63.93 | 1239876 |
| 2014-12-16 | 63.71 | 67.02 | 63.65 | 65.79 | 2081801 |
| 2014-12-17 | 66.32 | 67.38 | 65.12 | 67.22 | 1267914 |
| 2014-12-18 | 68.15 | 68.33 | 66.34 | 67.45 | 1440311 |
| 2014-12-19 | 67.75 | 67.92 | 66.30 | 66.85 | 1224346 |
| 2014-12-22 | 67.14 | 67.65 | 66.72 | 67.53 | 794461 |
| 2014-12-23 | 67.80 | 69.04 | 67.34 | 68.85 | 754476 |
| 2014-12-24 | 69.21 | 69.40 | 68.69 | 68.75 | 388159 |
| 2014-12-26 | 68.75 | 69.17 | 68.43 | 68.69 | 432748 |
| 2014-12-29 | 68.69 | 69.62 | 68.35 | 69.27 | 845034 |
| 2014-12-30 | 69.22 | 69.73 | 68.92 | 69.16 | 915002 |
| 2014-12-31 | 69.51 | 69.69 | 68.84 | 68.91 | 688325 |
| 2015-01-02 | 68.95 | 69.52 | 67.71 | 68.20 | 745100 |
| 2015-01-05 | 67.75 | 67.75 | 65.96 | 65.96 | 1181713 |
| 2015-01-06 | 65.55 | 65.92 | 64.39 | 65.11 | 1347483 |
| 2015-01-07 | 65.68 | 66.07 | 65.02 | 65.51 | 1060893 |
| 2015-01-08 | 66.20 | 67.57 | 65.94 | 67.40 | 1365184 |
| 2015-01-09 | 67.07 | 67.49 | 66.63 | 66.87 | 1033674 |
| 2015-01-12 | 66.53 | 66.53 | 65.44 | 65.87 | 1512465 |
| 2015-01-13 | 66.36 | 66.82 | 64.84 | 65.54 | 1403610 |
| 2015-01-14 | 64.67 | 65.70 | 64.67 | 65.51 | 1237016 |
| 2015-01-15 | 65.76 | 66.28 | 65.22 | 65.70 | 1666081 |
| 2015-01-16 | 65.22 | 66.68 | 65.08 | 66.65 | 1909144 |
| 2015-01-20 | 67.05 | 67.39 | 66.49 | 66.75 | 2400597 |
| 2015-01-21 | 66.92 | 67.46 | 66.59 | 67.38 | 2197711 |
| 2015-01-22 | 67.98 | 69.79 | 67.88 | 69.52 | 2285043 |
| 2015-01-23 | 68.77 | 69.11 | 67.78 | 68.05 | 2422859 |
| 2015-01-26 | 68.21 | 68.60 | 67.91 | 68.54 | 1559282 |
| 2015-01-27 | 67.97 | 68.69 | 67.51 | 68.50 | 1908749 |
| 2015-01-28 | 69.52 | 69.76 | 67.05 | 67.11 | 1516706 |
| 2015-01-29 | 67.19 | 67.56 | 65.81 | 67.00 | 1374169 |
| 2015-01-30 | 66.28 | 66.88 | 65.90 | 65.98 | 1261208 |
| 2015-02-02 | 66.58 | 67.67 | 66.52 | 67.52 | 1344174 |
| 2015-02-03 | 68.04 | 69.50 | 67.38 | 69.26 | 1286644 |
| 2015-02-04 | 68.81 | 69.77 | 68.50 | 68.89 | 1094460 |
| 2015-02-05 | 69.92 | 70.88 | 69.52 | 70.09 | 964005 |
| 2015-02-06 | 70.51 | 70.60 | 69.18 | 69.54 | 883976 |
| 2015-02-09 | 69.54 | 70.17 | 69.24 | 69.42 | 785055 |
| 2015-02-10 | 69.73 | 69.95 | 68.40 | 69.51 | 1120982 |
| 2015-02-11 | 69.15 | 69.77 | 68.89 | 69.34 | 1079340 |
| 2015-02-12 | 70.23 | 70.61 | 69.50 | 70.43 | 780464 |
| 2015-02-13 | 70.65 | 70.86 | 69.86 | 70.04 | 731243 |
| 2015-02-17 | 69.92 | 70.88 | 69.84 | 70.53 | 1251384 |
| 2015-02-18 | 70.03 | 71.11 | 69.68 | 70.87 | 1250827 |
| 2015-02-19 | 70.25 | 70.96 | 70.03 | 70.13 | 744527 |
| 2015-02-20 | 70.01 | 70.32 | 69.41 | 69.89 | 881949 |
| 2015-02-23 | 69.40 | 69.54 | 68.51 | 68.92 | 1451579 |
| 2015-02-24 | 68.91 | 69.30 | 68.66 | 69.20 | 1347864 |
| 2015-02-25 | 69.56 | 70.04 | 69.24 | 69.69 | 1028081 |
| 2015-02-26 | 69.57 | 69.68 | 68.78 | 69.13 | 1066076 |
| 2015-02-27 | 69.04 | 70.01 | 68.98 | 69.14 | 1129971 |
| 2015-03-02 | 69.06 | 69.69 | 68.82 | 69.59 | 865026 |
| 2015-03-03 | 69.79 | 69.79 | 68.15 | 68.40 | 891261 |
| 2015-03-04 | 68.28 | 69.08 | 67.90 | 68.96 | 783212 |
| 2015-03-05 | 69.02 | 69.66 | 68.82 | 69.11 | 999723 |
| 2015-03-06 | 68.44 | 68.80 | 67.57 | 67.89 | 871040 |
| 2015-03-09 | 67.61 | 67.86 | 67.15 | 67.28 | 793451 |
| 2015-03-10 | 66.46 | 66.82 | 65.83 | 65.86 | 1012504 |
| 2015-03-11 | 65.69 | 67.21 | 65.49 | 67.12 | 940470 |
| 2015-03-12 | 67.70 | 67.94 | 67.26 | 67.68 | 846150 |
| 2015-03-13 | 67.26 | 67.81 | 66.99 | 67.58 | 1187499 |
| 2015-03-16 | 67.50 | 69.43 | 67.25 | 68.87 | 1084940 |
| 2015-03-17 | 68.73 | 69.16 | 67.88 | 68.71 | 938769 |
| 2015-03-18 | 68.40 | 69.84 | 67.86 | 69.60 | 860189 |
| 2015-03-19 | 69.17 | 69.48 | 67.72 | 67.86 | 1395465 |
| 2015-03-20 | 68.48 | 69.01 | 68.17 | 68.37 | 1382086 |
| 2015-03-23 | 68.13 | 68.37 | 66.68 | 67.24 | 1379221 |
| 2015-03-24 | 67.46 | 68.66 | 66.99 | 68.43 | 1490945 |
| 2015-03-25 | 68.53 | 68.78 | 67.27 | 67.37 | 1007178 |
| 2015-03-26 | 67.47 | 67.76 | 66.50 | 67.08 | 1432414 |
| 2015-03-27 | 66.90 | 67.23 | 66.06 | 66.15 | 1096514 |
| 2015-03-30 | 66.20 | 66.99 | 66.00 | 66.23 | 1005655 |
| 2015-03-31 | 65.65 | 67.32 | 65.51 | 66.87 | 1463909 |
| 2015-04-01 | 67.13 | 67.45 | 66.37 | 66.40 | 968094 |
| 2015-04-02 | 66.55 | 67.51 | 66.51 | 66.60 | 919037 |
| 2015-04-06 | 66.56 | 66.82 | 65.83 | 66.15 | 1719729 |
| 2015-04-07 | 66.64 | 67.61 | 66.13 | 66.24 | 1282352 |
| 2015-04-08 | 66.55 | 66.94 | 66.00 | 66.27 | 715146 |
| 2015-04-09 | 66.34 | 67.31 | 66.30 | 66.83 | 854327 |
| 2015-04-10 | 66.93 | 67.43 | 66.91 | 67.08 | 1047332 |
| 2015-04-13 | 67.03 | 67.09 | 65.76 | 65.93 | 1574809 |
| 2015-04-14 | 65.04 | 66.14 | 64.84 | 65.87 | 2840306 |
| 2015-04-15 | 65.99 | 66.61 | 65.58 | 66.20 | 2258111 |
| 2015-04-16 | 66.28 | 66.69 | 66.05 | 66.45 | 995961 |
| 2015-04-17 | 66.42 | 66.52 | 65.92 | 66.41 | 1387500 |
| 2015-04-20 | 66.22 | 68.15 | 66.12 | 68.10 | 2407597 |
| 2015-04-21 | 67.96 | 68.09 | 65.16 | 65.80 | 3945303 |
| 2015-04-22 | 66.08 | 66.32 | 65.65 | 66.13 | 1458430 |
| 2015-04-23 | 65.67 | 66.86 | 65.33 | 66.46 | 837419 |
| 2015-04-24 | 66.73 | 66.83 | 65.82 | 66.18 | 909646 |
| 2015-04-27 | 66.28 | 66.57 | 65.32 | 65.47 | 1550240 |
| 2015-04-28 | 65.55 | 65.66 | 64.78 | 65.37 | 1894969 |
| 2015-04-29 | 65.49 | 65.88 | 65.26 | 65.75 | 1262920 |
| 2015-04-30 | 65.32 | 65.56 | 64.20 | 64.52 | 1694851 |
| 2015-05-01 | 64.52 | 65.90 | 64.34 | 65.86 | 1164305 |
| 2015-05-04 | 66.04 | 66.46 | 65.50 | 66.01 | 975215 |
| 2015-05-05 | 66.04 | 66.24 | 64.92 | 65.12 | 1482334 |
| 2015-05-06 | 65.07 | 65.45 | 64.29 | 64.65 | 1214878 |
| 2015-05-07 | 64.19 | 64.82 | 63.94 | 64.66 | 1176652 |
| 2015-05-08 | 65.34 | 65.63 | 64.87 | 65.23 | 1194507 |
| 2015-05-11 | 65.11 | 65.55 | 64.60 | 64.71 | 948074 |
| 2015-05-12 | 64.67 | 64.68 | 63.69 | 63.72 | 1091688 |
| 2015-05-13 | 63.90 | 64.06 | 61.45 | 61.90 | 2380605 |
| 2015-05-14 | 61.98 | 62.01 | 61.23 | 61.35 | 1901869 |
| 2015-05-15 | 61.30 | 62.44 | 61.30 | 62.37 | 1840609 |
| 2015-05-18 | 62.15 | 62.23 | 61.62 | 61.63 | 922532 |
| 2015-05-19 | 61.20 | 61.56 | 60.67 | 60.98 | 1659557 |
| 2015-05-20 | 61.11 | 61.19 | 60.39 | 60.49 | 2533186 |
| 2015-05-21 | 60.49 | 61.21 | 60.36 | 61.01 | 1973168 |
| 2015-05-22 | 60.65 | 60.82 | 60.32 | 60.46 | 1492717 |
| 2015-05-26 | 60.12 | 60.60 | 59.45 | 59.72 | 1202435 |
| 2015-05-27 | 59.78 | 60.69 | 59.55 | 60.42 | 1254442 |
| 2015-05-28 | 59.97 | 60.19 | 58.90 | 59.44 | 1484885 |
| 2015-05-29 | 59.05 | 59.59 | 58.14 | 59.36 | 2331181 |
| 2015-06-01 | 59.19 | 59.22 | 58.38 | 58.98 | 2826575 |
| 2015-06-02 | 58.90 | 59.90 | 58.78 | 59.27 | 1802043 |
| 2015-06-03 | 59.05 | 59.73 | 58.96 | 59.16 | 1426358 |
| 2015-06-04 | 58.96 | 59.44 | 58.77 | 59.09 | 3384566 |
| 2015-06-05 | 58.64 | 59.44 | 58.45 | 59.11 | 1543742 |
| 2015-06-08 | 58.92 | 59.10 | 57.86 | 57.98 | 2138818 |
| 2015-06-09 | 57.88 | 59.03 | 57.66 | 58.79 | 2344172 |
| 2015-06-10 | 59.24 | 59.39 | 58.71 | 59.12 | 1781457 |
| 2015-06-11 | 59.24 | 59.66 | 58.63 | 59.48 | 2579426 |
| 2015-06-12 | 58.88 | 59.53 | 58.74 | 59.31 | 1854798 |
| 2015-06-15 | 58.83 | 60.03 | 58.61 | 59.43 | 2359851 |
| 2015-06-16 | 59.61 | 59.85 | 59.39 | 59.61 | 1647793 |
| 2015-06-17 | 59.67 | 60.72 | 59.41 | 60.44 | 1795191 |
| 2015-06-18 | 60.57 | 61.61 | 60.44 | 61.26 | 1635867 |
| 2015-06-19 | 61.00 | 61.95 | 60.35 | 60.57 | 2343678 |
| 2015-06-22 | 61.73 | 62.03 | 60.99 | 61.10 | 1454430 |
| 2015-06-23 | 60.97 | 61.59 | 60.80 | 61.02 | 991560 |
| 2015-06-24 | 60.84 | 61.15 | 59.69 | 59.85 | 1310940 |
| 2015-06-25 | 60.33 | 60.38 | 59.16 | 59.19 | 1358150 |
| 2015-06-26 | 59.17 | 59.43 | 58.80 | 59.00 | 955411 |
| 2015-06-29 | 58.33 | 58.35 | 57.47 | 57.76 | 1569816 |
| 2015-06-30 | 57.85 | 58.19 | 57.44 | 57.75 | 1256683 |
| 2015-07-01 | 58.00 | 58.23 | 57.82 | 58.08 | 469983 |
| 2015-07-02 | 57.90 | 58.77 | 57.75 | 58.55 | 1051204 |
| 2015-07-06 | 58.11 | 58.67 | 57.58 | 57.65 | 867997 |
| 2015-07-07 | 57.49 | 58.07 | 56.79 | 57.91 | 1398715 |
| 2015-07-08 | 57.30 | 57.62 | 56.72 | 56.87 | 890246 |
| 2015-07-09 | 57.41 | 57.79 | 56.38 | 56.48 | 1086046 |
| 2015-07-10 | 56.97 | 57.52 | 56.57 | 57.45 | 983214 |
| 2015-07-13 | 57.55 | 58.19 | 57.34 | 58.11 | 1496866 |
| 2015-07-14 | 58.10 | 58.61 | 57.52 | 58.58 | 1628578 |
| 2015-07-15 | 58.60 | 59.39 | 58.46 | 59.26 | 2489575 |
| 2015-07-16 | 59.25 | 59.29 | 58.73 | 59.17 | 2475944 |
| 2015-07-17 | 59.18 | 59.87 | 59.09 | 59.87 | 1608100 |
| 2015-07-20 | 59.96 | 60.27 | 59.38 | 59.99 | 1857380 |
| 2015-07-21 | 61.37 | 62.06 | 60.44 | 61.41 | 3798286 |
| 2015-07-22 | 60.90 | 61.31 | 60.64 | 61.00 | 1756461 |
| 2015-07-23 | 61.19 | 61.19 | 59.78 | 60.22 | 1778438 |
| 2015-07-24 | 60.17 | 61.04 | 60.01 | 60.35 | 1722686 |
| 2015-07-27 | 60.28 | 60.73 | 60.01 | 60.24 | 1289611 |
| 2015-07-28 | 60.63 | 62.01 | 60.50 | 61.62 | 1457474 |
| 2015-07-29 | 61.61 | 62.62 | 61.55 | 62.54 | 1307432 |
| 2015-07-30 | 62.16 | 62.83 | 62.08 | 62.70 | 927268 |
| 2015-07-31 | 62.79 | 63.08 | 62.16 | 62.43 | 791708 |
| 2015-08-03 | 62.24 | 62.55 | 61.73 | 62.04 | 954940 |
| 2015-08-04 | 62.10 | 63.14 | 61.87 | 62.72 | 1286754 |
| 2015-08-05 | 63.10 | 63.33 | 62.72 | 62.86 | 1094029 |
| 2015-08-06 | 62.99 | 62.99 | 61.82 | 62.49 | 1145885 |
| 2015-08-07 | 61.86 | 62.39 | 61.72 | 62.14 | 1303519 |
| 2015-08-10 | 62.21 | 63.24 | 62.02 | 63.14 | 1229282 |
| 2015-08-11 | 62.27 | 62.28 | 60.92 | 61.69 | 1901579 |
| 2015-08-12 | 61.19 | 62.00 | 60.85 | 61.88 | 1008822 |
| 2015-08-13 | 61.11 | 62.05 | 61.03 | 61.84 | 1196613 |
| 2015-08-14 | 61.80 | 62.26 | 61.58 | 61.84 | 836122 |
| 2015-08-17 | 61.53 | 61.56 | 60.84 | 61.21 | 1110404 |
| 2015-08-18 | 61.03 | 61.13 | 60.48 | 60.93 | 1247549 |
| 2015-08-19 | 60.56 | 60.60 | 59.28 | 59.57 | 1092132 |
| 2015-08-20 | 58.81 | 58.89 | 58.02 | 58.06 | 1712399 |
| 2015-08-21 | 57.36 | 57.83 | 55.76 | 56.26 | 2403331 |
| 2015-08-24 | 52.80 | 56.21 | 52.00 | 54.76 | 2451010 |
| 2015-08-25 | 56.79 | 56.80 | 53.13 | 53.14 | 2458604 |
| 2015-08-26 | 54.42 | 54.49 | 52.69 | 53.78 | 3481360 |
| 2015-08-27 | 54.94 | 55.85 | 54.20 | 55.53 | 2250860 |
| 2015-08-28 | 55.28 | 55.69 | 54.64 | 55.65 | 1794203 |
| 2015-08-31 | 55.47 | 55.81 | 54.69 | 55.48 | 1387663 |
| 2015-09-01 | 54.90 | 54.98 | 54.09 | 54.25 | 2493643 |
| 2015-09-02 | 54.74 | 54.75 | 53.57 | 53.86 | 1417512 |
| 2015-09-03 | 53.94 | 54.67 | 53.79 | 54.57 | 1335563 |
| 2015-09-04 | 53.60 | 54.12 | 53.33 | 53.42 | 1019506 |
| 2015-09-08 | 54.89 | 55.11 | 54.49 | 55.02 | 1089273 |
| 2015-09-09 | 55.61 | 56.15 | 55.07 | 55.17 | 1248040 |
| 2015-09-10 | 55.00 | 55.95 | 54.98 | 55.64 | 1275925 |
| 2015-09-11 | 55.60 | 55.90 | 55.14 | 55.28 | 885727 |
| 2015-09-14 | 55.24 | 55.70 | 55.13 | 55.19 | 998598 |
| 2015-09-15 | 55.29 | 56.41 | 55.22 | 56.18 | 1149732 |
| 2015-09-16 | 56.28 | 57.93 | 56.12 | 57.80 | 1561041 |
| 2015-09-17 | 57.56 | 58.79 | 57.56 | 58.00 | 1512943 |
| 2015-09-18 | 57.89 | 57.91 | 56.47 | 56.52 | 1381517 |
| 2015-09-21 | 56.96 | 58.13 | 56.54 | 57.91 | 2000522 |
| 2015-09-22 | 57.16 | 57.16 | 55.80 | 56.34 | 1661475 |
| 2015-09-23 | 56.27 | 56.54 | 54.99 | 55.00 | 1310174 |
| 2015-09-24 | 54.32 | 55.36 | 54.02 | 55.01 | 1323183 |
| 2015-09-25 | 55.59 | 56.53 | 55.49 | 55.87 | 1175508 |
| 2015-09-28 | 55.61 | 55.86 | 54.91 | 55.03 | 1561143 |
| 2015-09-29 | 55.01 | 55.70 | 54.79 | 55.38 | 1224227 |
| 2015-09-30 | 56.05 | 56.77 | 55.74 | 56.76 | 1771271 |
| 2015-10-01 | 57.24 | 57.70 | 56.37 | 56.96 | 1234554 |
| 2015-10-02 | 56.37 | 58.24 | 56.31 | 58.13 | 1100193 |
| 2015-10-05 | 58.49 | 59.27 | 58.30 | 59.07 | 994470 |
| 2015-10-06 | 59.01 | 59.15 | 58.67 | 58.76 | 934709 |
| 2015-10-07 | 59.26 | 60.24 | 59.16 | 59.97 | 1098659 |
| 2015-10-08 | 60.04 | 61.48 | 59.93 | 61.43 | 915831 |
| 2015-10-09 | 61.38 | 62.41 | 61.27 | 62.14 | 1457426 |
| 2015-10-12 | 61.86 | 62.05 | 60.86 | 61.44 | 689900 |
| 2015-10-13 | 60.91 | 60.95 | 59.87 | 59.92 | 1336058 |
| 2015-10-14 | 59.64 | 60.18 | 59.31 | 59.94 | 1118864 |
| 2015-10-15 | 60.29 | 60.87 | 59.95 | 60.48 | 1208241 |
| 2015-10-16 | 60.51 | 60.54 | 59.41 | 59.57 | 1230620 |
| 2015-10-19 | 59.37 | 59.49 | 58.93 | 59.22 | 866283 |
| 2015-10-20 | 59.87 | 60.61 | 59.13 | 60.49 | 1278010 |
| 2015-10-21 | 60.63 | 61.02 | 59.94 | 60.04 | 687532 |
| 2015-10-22 | 60.47 | 61.76 | 60.36 | 61.61 | 1101865 |
| 2015-10-23 | 61.48 | 61.97 | 61.05 | 61.78 | 914261 |
| 2015-10-26 | 61.85 | 62.58 | 61.63 | 62.12 | 981356 |
| 2015-10-27 | 61.44 | 61.48 | 59.45 | 59.81 | 1116777 |
| 2015-10-28 | 61.61 | 62.74 | 61.56 | 62.01 | 1845487 |
| 2015-10-29 | 61.79 | 62.51 | 61.69 | 62.10 | 977782 |
| 2015-10-30 | 62.10 | 62.32 | 61.09 | 61.09 | 1548776 |
| 2015-11-02 | 61.02 | 61.27 | 60.43 | 60.92 | 1629662 |
| 2015-11-03 | 60.69 | 61.09 | 60.38 | 60.88 | 1323265 |
| 2015-11-04 | 61.04 | 61.25 | 60.10 | 60.42 | 1210774 |
| 2015-11-05 | 60.52 | 60.98 | 59.74 | 59.83 | 957986 |
| 2015-11-06 | 59.51 | 59.82 | 58.35 | 59.12 | 911230 |
| 2015-11-09 | 58.98 | 60.66 | 57.15 | 59.72 | 3057469 |
| 2015-11-10 | 59.20 | 59.37 | 57.95 | 58.75 | 1450481 |
| 2015-11-11 | 58.94 | 59.17 | 58.59 | 58.81 | 814049 |
| 2015-11-12 | 58.15 | 58.15 | 57.43 | 57.72 | 1019884 |
| 2015-11-13 | 57.58 | 58.07 | 57.24 | 57.37 | 1038445 |
| 2015-11-16 | 57.31 | 57.97 | 56.98 | 57.62 | 819629 |
| 2015-11-17 | 57.80 | 58.15 | 56.93 | 57.82 | 700734 |
| 2015-11-18 | 58.34 | 59.71 | 58.05 | 59.10 | 1199832 |
| 2015-11-19 | 59.20 | 60.11 | 58.89 | 60.07 | 958582 |
| 2015-11-20 | 60.13 | 60.59 | 59.63 | 60.20 | 1053184 |
| 2015-11-23 | 59.96 | 60.36 | 59.09 | 59.19 | 811700 |
| 2015-11-24 | 58.84 | 59.01 | 58.36 | 58.67 | 1362149 |
| 2015-11-25 | 58.90 | 59.54 | 58.71 | 59.03 | 809719 |
| 2015-11-27 | 59.34 | 59.80 | 59.12 | 59.72 | 470336 |
| 2015-11-30 | 59.73 | 60.11 | 59.35 | 59.75 | 1116396 |
| 2015-12-01 | 59.76 | 60.27 | 59.40 | 59.97 | 858336 |
| 2015-12-02 | 59.74 | 60.02 | 58.52 | 58.72 | 1140312 |
| 2015-12-03 | 58.97 | 58.97 | 57.18 | 57.47 | 1156939 |
| 2015-12-04 | 57.10 | 57.62 | 56.69 | 56.94 | 1518832 |
| 2015-12-07 | 56.35 | 56.54 | 54.92 | 54.98 | 1888105 |
| 2015-12-08 | 54.11 | 54.22 | 53.34 | 53.68 | 1330357 |
| 2015-12-09 | 53.67 | 54.90 | 53.48 | 54.39 | 1308199 |
| 2015-12-10 | 54.27 | 54.63 | 53.75 | 53.89 | 949541 |
| 2015-12-11 | 53.44 | 53.98 | 52.58 | 52.73 | 1422511 |
| 2015-12-14 | 52.87 | 53.98 | 52.50 | 53.94 | 1976988 |
| 2015-12-15 | 54.58 | 55.01 | 54.17 | 54.50 | 1388948 |
| 2015-12-16 | 54.48 | 55.93 | 54.22 | 55.67 | 1284171 |
| 2015-12-17 | 55.62 | 56.13 | 55.07 | 55.61 | 2461740 |
| 2015-12-18 | 55.18 | 56.14 | 54.98 | 55.85 | 2544770 |
| 2015-12-21 | 56.34 | 56.93 | 55.72 | 56.46 | 1702382 |
| 2015-12-22 | 56.42 | 57.06 | 55.76 | 56.66 | 1203060 |
| 2015-12-23 | 57.18 | 57.30 | 56.66 | 56.79 | 1013312 |
| 2015-12-24 | 56.86 | 57.40 | 56.80 | 56.87 | 376643 |
| 2015-12-28 | 56.67 | 56.68 | 56.18 | 56.40 | 503091 |
| 2015-12-29 | 56.73 | 57.09 | 56.41 | 56.69 | 1568818 |
| 2015-12-30 | 56.41 | 56.76 | 56.25 | 56.45 | 1128181 |
| 2015-12-31 | 55.54 | 56.24 | 55.31 | 55.88 | 1294151 |
| 2016-01-04 | 54.75 | 54.89 | 53.41 | 54.86 | 1349212 |
| 2016-01-05 | 54.67 | 54.84 | 53.53 | 53.96 | 1322469 |
| 2016-01-06 | 52.94 | 53.53 | 51.98 | 52.17 | 1272438 |
| 2016-01-07 | 51.08 | 51.44 | 50.40 | 51.03 | 1673239 |
| 2016-01-08 | 51.34 | 51.86 | 50.98 | 51.33 | 1717232 |
| 2016-01-11 | 51.69 | 52.10 | 51.09 | 51.61 | 1919144 |
| 2016-01-12 | 51.84 | 52.57 | 51.32 | 52.49 | 1707392 |
| 2016-01-13 | 53.40 | 53.40 | 50.20 | 50.77 | 2287225 |
| 2016-01-14 | 50.90 | 51.96 | 50.45 | 51.60 | 1733514 |
| 2016-01-15 | 49.88 | 50.71 | 49.25 | 49.83 | 1618529 |
| 2016-01-19 | 50.58 | 50.86 | 48.89 | 49.22 | 1915295 |
| 2016-01-20 | 48.26 | 48.41 | 46.49 | 47.62 | 2750940 |
| 2016-01-21 | 47.56 | 48.58 | 46.23 | 48.44 | 2912935 |
| 2016-01-22 | 49.64 | 50.56 | 49.44 | 49.76 | 2428863 |
| 2016-01-25 | 49.56 | 49.90 | 48.89 | 49.13 | 1970264 |
| 2016-01-26 | 49.52 | 50.83 | 49.39 | 50.57 | 1874410 |
| 2016-01-27 | 51.87 | 52.06 | 50.20 | 50.80 | 2087594 |
| 2016-01-28 | 51.56 | 52.99 | 51.13 | 52.78 | 2245489 |
| 2016-01-29 | 53.28 | 53.65 | 52.73 | 53.49 | 1605883 |
| 2016-02-01 | 52.65 | 53.67 | 52.11 | 53.46 | 1780928 |
| 2016-02-02 | 52.29 | 52.91 | 51.75 | 52.00 | 1658653 |
| 2016-02-03 | 52.99 | 53.54 | 51.78 | 53.31 | 1606252 |
| 2016-02-04 | 53.51 | 55.63 | 53.50 | 55.09 | 1936480 |
| 2016-02-05 | 54.97 | 55.02 | 53.04 | 53.35 | 1474712 |
| 2016-02-08 | 52.70 | 54.14 | 52.38 | 53.94 | 1525105 |
| 2016-02-09 | 53.37 | 55.28 | 53.35 | 55.12 | 1920939 |
| 2016-02-10 | 55.03 | 55.61 | 54.17 | 54.34 | 1370410 |
| 2016-02-11 | 52.84 | 54.81 | 52.53 | 54.69 | 1694843 |
| 2016-02-12 | 54.70 | 55.49 | 54.61 | 55.22 | 1141658 |
| 2016-02-16 | 55.90 | 55.95 | 54.60 | 55.57 | 1296144 |
| 2016-02-17 | 55.93 | 57.32 | 55.70 | 57.09 | 1404376 |
| 2016-02-18 | 57.31 | 57.47 | 56.48 | 57.12 | 1107072 |
| 2016-02-19 | 56.42 | 57.13 | 56.22 | 57.02 | 1340549 |
| 2016-02-22 | 57.62 | 58.32 | 57.33 | 57.59 | 1153718 |
| 2016-02-23 | 57.77 | 57.89 | 56.70 | 56.98 | 1173021 |
| 2016-02-24 | 56.20 | 57.85 | 55.27 | 57.62 | 1451745 |
| 2016-02-25 | 57.90 | 58.40 | 57.35 | 58.18 | 1611753 |
| 2016-02-26 | 58.40 | 59.06 | 58.33 | 58.42 | 1068190 |
| 2016-02-29 | 58.35 | 58.80 | 57.76 | 57.90 | 1279325 |
| 2016-03-01 | 58.50 | 59.46 | 58.48 | 59.02 | 1364942 |
| 2016-03-02 | 58.57 | 59.08 | 57.51 | 57.82 | 1134549 |
| 2016-03-03 | 58.03 | 58.29 | 57.57 | 57.91 | 904827 |
| 2016-03-04 | 57.81 | 59.34 | 57.81 | 59.17 | 830532 |
| 2016-03-07 | 58.66 | 60.42 | 58.63 | 59.81 | 1151103 |
| 2016-03-08 | 59.58 | 59.94 | 59.24 | 59.51 | 1057857 |
| 2016-03-09 | 59.79 | 60.74 | 59.49 | 60.37 | 1138806 |
| 2016-03-10 | 60.58 | 60.90 | 58.56 | 58.96 | 1166147 |
| 2016-03-11 | 59.70 | 60.80 | 59.57 | 60.37 | 781385 |
| 2016-03-14 | 59.93 | 60.66 | 59.85 | 60.20 | 745690 |
| 2016-03-15 | 59.61 | 60.53 | 59.41 | 60.51 | 1103984 |
| 2016-03-16 | 60.48 | 61.15 | 60.05 | 60.96 | 1016367 |
| 2016-03-17 | 61.36 | 63.13 | 61.15 | 62.92 | 1113284 |
| 2016-03-18 | 62.87 | 63.30 | 62.05 | 62.07 | 1468052 |
| 2016-03-21 | 62.04 | 62.70 | 61.90 | 62.31 | 998227 |
| 2016-03-22 | 61.75 | 61.87 | 61.01 | 61.10 | 868286 |
| 2016-03-23 | 60.93 | 61.20 | 60.22 | 60.32 | 804732 |
| 2016-03-24 | 59.92 | 60.82 | 59.73 | 60.75 | 682005 |
| 2016-03-28 | 60.83 | 60.95 | 60.02 | 60.92 | 931696 |
| 2016-03-29 | 60.62 | 61.85 | 60.36 | 61.72 | 729571 |
| 2016-03-30 | 62.09 | 63.20 | 62.03 | 62.71 | 774718 |
| 2016-03-31 | 62.73 | 63.41 | 62.43 | 62.46 | 1190987 |
| 2016-04-01 | 61.81 | 62.47 | 61.08 | 62.29 | 860255 |
| 2016-04-04 | 62.18 | 62.58 | 61.57 | 61.71 | 633319 |
| 2016-04-05 | 61.03 | 61.66 | 60.69 | 61.30 | 1106867 |
| 2016-04-06 | 61.32 | 61.61 | 60.48 | 61.50 | 757912 |
| 2016-04-07 | 60.85 | 61.11 | 60.56 | 60.95 | 805907 |
| 2016-04-08 | 61.98 | 62.59 | 61.69 | 62.05 | 661903 |
| 2016-04-11 | 62.29 | 63.19 | 61.86 | 61.90 | 941597 |
| 2016-04-12 | 61.93 | 62.99 | 61.80 | 62.66 | 1117503 |
| 2016-04-13 | 62.77 | 63.83 | 62.51 | 63.52 | 1137263 |
| 2016-04-14 | 63.72 | 64.27 | 63.22 | 64.07 | 773160 |
| 2016-04-15 | 63.98 | 64.16 | 63.16 | 63.23 | 928439 |
| 2016-04-18 | 62.82 | 63.65 | 62.65 | 63.51 | 864726 |
| 2016-04-19 | 64.19 | 64.46 | 63.68 | 64.30 | 1201557 |
| 2016-04-20 | 64.19 | 65.03 | 63.10 | 64.66 | 1187864 |
| 2016-04-21 | 64.49 | 65.12 | 64.24 | 65.06 | 930431 |
| 2016-04-22 | 65.45 | 66.22 | 65.31 | 65.89 | 1377804 |
| 2016-04-25 | 65.38 | 65.44 | 64.63 | 65.20 | 1085519 |
| 2016-04-26 | 62.09 | 62.53 | 60.61 | 62.24 | 4278639 |
| 2016-04-27 | 62.22 | 62.74 | 61.74 | 62.61 | 1294757 |
| 2016-04-28 | 62.44 | 63.69 | 62.09 | 62.68 | 1549652 |
| 2016-04-29 | 62.65 | 62.87 | 61.26 | 61.56 | 1216060 |
| 2016-05-02 | 61.55 | 61.74 | 61.08 | 61.53 | 947738 |
| 2016-05-03 | 60.96 | 61.19 | 60.58 | 60.93 | 809806 |
| 2016-05-04 | 60.55 | 60.70 | 58.95 | 59.00 | 1848539 |
| 2016-05-05 | 59.53 | 59.83 | 58.91 | 59.07 | 829029 |
| 2016-05-06 | 58.84 | 59.63 | 58.66 | 59.39 | 813171 |
| 2016-05-09 | 59.08 | 59.14 | 58.37 | 58.55 | 783305 |
| 2016-05-10 | 58.88 | 60.20 | 58.56 | 59.93 | 824087 |
| 2016-05-11 | 59.86 | 59.87 | 59.12 | 59.50 | 576447 |
| 2016-05-12 | 60.11 | 60.36 | 58.97 | 59.69 | 782640 |
| 2016-05-13 | 59.47 | 59.65 | 58.55 | 58.78 | 1125420 |
| 2016-05-16 | 58.90 | 59.84 | 58.90 | 58.97 | 1157952 |
| 2016-05-17 | 58.76 | 59.49 | 58.63 | 58.89 | 1164118 |
| 2016-05-18 | 58.55 | 59.90 | 58.17 | 59.08 | 1355160 |
| 2016-05-19 | 58.10 | 58.14 | 57.12 | 57.58 | 1331546 |
| 2016-05-20 | 57.84 | 58.66 | 57.71 | 58.28 | 931838 |
| 2016-05-23 | 58.28 | 58.43 | 57.86 | 58.07 | 490754 |
| 2016-05-24 | 58.55 | 59.11 | 58.11 | 58.25 | 1389531 |
| 2016-05-25 | 58.38 | 59.31 | 58.37 | 59.17 | 1006546 |
| 2016-05-26 | 59.68 | 60.40 | 59.40 | 60.24 | 1333409 |
| 2016-05-27 | 59.84 | 60.19 | 59.72 | 60.01 | 854878 |
| 2016-05-31 | 60.06 | 60.26 | 59.09 | 59.29 | 1063928 |
| 2016-06-01 | 59.18 | 59.22 | 58.56 | 59.08 | 1018734 |
| 2016-06-02 | 58.69 | 59.12 | 58.63 | 58.84 | 648406 |
| 2016-06-03 | 59.30 | 60.18 | 58.89 | 59.97 | 902353 |
| 2016-06-06 | 60.11 | 60.60 | 59.93 | 60.42 | 613036 |
| 2016-06-07 | 60.43 | 60.70 | 60.21 | 60.60 | 836153 |
| 2016-06-08 | 61.13 | 61.40 | 60.62 | 60.72 | 973669 |
| 2016-06-09 | 60.33 | 60.39 | 59.80 | 60.21 | 561890 |
| 2016-06-10 | 59.70 | 59.94 | 58.93 | 59.19 | 753769 |
| 2016-06-13 | 58.86 | 59.02 | 58.41 | 58.52 | 1012928 |
| 2016-06-14 | 58.31 | 58.75 | 58.11 | 58.37 | 728253 |
| 2016-06-15 | 58.05 | 58.73 | 57.97 | 58.09 | 1086446 |
| 2016-06-16 | 57.32 | 58.07 | 56.29 | 57.99 | 1628588 |
| 2016-06-17 | 58.15 | 58.94 | 58.03 | 58.39 | 973528 |
| 2016-06-20 | 59.26 | 59.49 | 58.79 | 58.91 | 986891 |
| 2016-06-21 | 57.92 | 58.90 | 57.54 | 58.40 | 1251111 |
| 2016-06-22 | 58.11 | 59.10 | 58.11 | 59.02 | 695442 |
| 2016-06-23 | 59.70 | 60.07 | 59.42 | 59.58 | 580554 |
| 2016-06-24 | 57.19 | 58.11 | 56.85 | 57.01 | 1140607 |
| 2016-06-27 | 56.40 | 56.78 | 55.73 | 56.40 | 1202671 |
| 2016-06-28 | 56.99 | 57.69 | 56.51 | 57.51 | 988131 |
| 2016-06-29 | 57.86 | 58.64 | 57.46 | 58.52 | 1097120 |
| 2016-06-30 | 58.73 | 59.21 | 58.01 | 59.06 | 928584 |
| 2016-07-01 | 59.29 | 59.56 | 58.99 | 59.24 | 345921 |
| 2016-07-05 | 59.46 | 60.23 | 59.04 | 59.20 | 962275 |
| 2016-07-06 | 58.78 | 59.49 | 58.21 | 59.38 | 494973 |
| 2016-07-07 | 59.91 | 60.00 | 58.65 | 59.00 | 683455 |
| 2016-07-08 | 59.35 | 60.44 | 59.32 | 59.91 | 910689 |
| 2016-07-11 | 59.91 | 60.20 | 59.51 | 59.53 | 1145202 |
| 2016-07-12 | 60.71 | 61.39 | 60.00 | 61.19 | 1163905 |
| 2016-07-13 | 61.29 | 62.03 | 60.88 | 61.73 | 963529 |
| 2016-07-14 | 62.26 | 62.89 | 62.10 | 62.43 | 985926 |
| 2016-07-15 | 62.52 | 62.85 | 62.01 | 62.29 | 633361 |
| 2016-07-18 | 62.08 | 62.88 | 62.04 | 62.72 | 782329 |
| 2016-07-19 | 62.30 | 62.70 | 62.14 | 62.58 | 1092736 |
| 2016-07-20 | 62.43 | 63.77 | 62.35 | 63.63 | 1184743 |
| 2016-07-21 | 63.31 | 63.57 | 62.53 | 62.96 | 810389 |
| 2016-07-22 | 63.17 | 63.38 | 62.77 | 63.33 | 736686 |
| 2016-07-25 | 63.02 | 63.54 | 62.70 | 63.47 | 2205550 |
| 2016-07-26 | 64.40 | 64.73 | 62.67 | 63.33 | 1708111 |
| 2016-07-27 | 63.41 | 64.10 | 63.29 | 63.65 | 1232101 |
| 2016-07-28 | 63.74 | 64.22 | 63.48 | 63.56 | 792072 |
| 2016-07-29 | 63.70 | 63.89 | 63.18 | 63.21 | 981860 |
| 2016-08-01 | 62.80 | 63.14 | 61.90 | 62.71 | 878226 |
| 2016-08-02 | 63.77 | 64.27 | 61.71 | 61.82 | 1317792 |
| 2016-08-03 | 61.88 | 62.66 | 61.71 | 62.26 | 982439 |
| 2016-08-04 | 62.05 | 62.16 | 61.40 | 61.80 | 762206 |
| 2016-08-05 | 61.63 | 62.21 | 61.54 | 61.95 | 903703 |
| 2016-08-08 | 62.10 | 62.45 | 61.95 | 62.29 | 770632 |
| 2016-08-09 | 62.47 | 63.32 | 62.47 | 62.74 | 894588 |
| 2016-08-10 | 63.11 | 63.36 | 62.45 | 62.70 | 856161 |
| 2016-08-11 | 63.45 | 63.80 | 62.91 | 63.53 | 614282 |
| 2016-08-12 | 63.38 | 63.53 | 62.81 | 63.09 | 620684 |
| 2016-08-15 | 63.18 | 63.82 | 63.14 | 63.36 | 519308 |
| 2016-08-16 | 63.40 | 63.71 | 63.22 | 63.44 | 602324 |
| 2016-08-17 | 63.36 | 64.43 | 63.20 | 64.24 | 644864 |
| 2016-08-18 | 64.29 | 64.98 | 64.26 | 64.74 | 586103 |
| 2016-08-19 | 64.41 | 64.98 | 64.24 | 64.81 | 723950 |
| 2016-08-22 | 64.36 | 65.11 | 64.33 | 64.92 | 507113 |
| 2016-08-23 | 65.27 | 65.40 | 64.74 | 65.16 | 510450 |
| 2016-08-24 | 64.95 | 65.49 | 64.88 | 64.96 | 501825 |
| 2016-08-25 | 64.76 | 65.16 | 64.51 | 64.96 | 528593 |
| 2016-08-26 | 65.20 | 65.80 | 64.63 | 65.10 | 805068 |
| 2016-08-29 | 64.98 | 65.73 | 64.86 | 65.38 | 798808 |
| 2016-08-30 | 65.15 | 65.53 | 64.79 | 64.93 | 480291 |
| 2016-08-31 | 64.63 | 64.72 | 63.99 | 64.31 | 692286 |
| 2016-09-01 | 64.19 | 64.67 | 63.98 | 64.67 | 637650 |
| 2016-09-02 | 65.12 | 65.81 | 64.90 | 65.46 | 897448 |
| 2016-09-06 | 65.73 | 65.79 | 65.35 | 65.15 | 685747 |
| 2016-09-07 | 65.26 | 65.73 | 64.95 | 65.05 | 746994 |
| 2016-09-08 | 65.03 | 65.10 | 64.37 | 64.81 | 409524 |
| 2016-09-09 | 63.88 | 63.94 | 62.18 | 62.18 | 1121129 |
| 2016-09-12 | 61.81 | 63.35 | 61.56 | 62.83 | 1160201 |
| 2016-09-13 | 62.05 | 62.55 | 61.37 | 61.40 | 820495 |
| 2016-09-14 | 61.19 | 61.90 | 61.11 | 61.31 | 849428 |
| 2016-09-15 | 61.23 | 62.69 | 61.23 | 62.62 | 1027118 |
| 2016-09-16 | 62.29 | 62.93 | 61.90 | 62.67 | 785245 |
| 2016-09-19 | 62.86 | 63.22 | 62.79 | 62.93 | 1130894 |
| 2016-09-20 | 63.25 | 63.62 | 62.66 | 62.80 | 892425 |
| 2016-09-21 | 63.20 | 64.37 | 63.13 | 64.29 | 1177964 |
| 2016-09-22 | 65.01 | 65.24 | 64.85 | 64.93 | 1245332 |
| 2016-09-23 | 64.66 | 64.79 | 63.99 | 64.11 | 727279 |
| 2016-09-26 | 63.81 | 64.04 | 63.50 | 63.72 | 670745 |
| 2016-09-27 | 63.45 | 64.15 | 63.17 | 64.00 | 920108 |
| 2016-09-28 | 64.15 | 64.49 | 63.94 | 64.46 | 1255791 |
| 2016-09-29 | 64.50 | 64.84 | 64.20 | 64.55 | 773466 |
| 2016-09-30 | 65.12 | 65.67 | 64.70 | 65.40 | 891845 |
| 2016-10-03 | 65.22 | 66.03 | 64.93 | 65.94 | 1007085 |
| 2016-10-04 | 65.82 | 66.72 | 65.82 | 65.93 | 2005734 |
| 2016-10-05 | 66.17 | 67.22 | 66.13 | 67.00 | 1396031 |
| 2016-10-06 | 67.03 | 67.30 | 66.70 | 66.98 | 629112 |
| 2016-10-07 | 66.93 | 67.18 | 65.95 | 66.44 | 688167 |
| 2016-10-10 | 66.87 | 67.10 | 66.84 | 67.01 | 594898 |
| 2016-10-11 | 66.86 | 67.66 | 66.38 | 66.58 | 1392298 |
| 2016-10-12 | 66.36 | 66.47 | 65.99 | 66.24 | 806135 |
| 2016-10-13 | 65.71 | 66.71 | 65.42 | 66.49 | 861252 |
| 2016-10-14 | 67.12 | 67.45 | 66.30 | 66.32 | 978330 |
| 2016-10-17 | 65.95 | 66.40 | 65.85 | 66.31 | 1093071 |
| 2016-10-18 | 66.97 | 67.33 | 66.42 | 66.95 | 1106419 |
| 2016-10-19 | 66.50 | 67.48 | 66.04 | 66.79 | 1077597 |
| 2016-10-20 | 66.31 | 66.51 | 65.50 | 65.67 | 1204288 |
| 2016-10-21 | 64.99 | 65.64 | 64.58 | 65.58 | 912609 |
| 2016-10-24 | 65.82 | 65.84 | 65.29 | 65.56 | 938960 |
| 2016-10-25 | 65.52 | 65.88 | 65.35 | 65.69 | 1079996 |
| 2016-10-26 | 65.72 | 65.93 | 62.87 | 63.09 | 3166389 |
| 2016-10-27 | 63.70 | 63.78 | 62.84 | 63.41 | 1158429 |
| 2016-10-28 | 63.20 | 63.85 | 62.90 | 63.10 | 812727 |
| 2016-10-31 | 62.99 | 63.38 | 62.83 | 62.87 | 1134756 |
| 2016-11-01 | 63.02 | 63.11 | 61.85 | 62.08 | 1430766 |
| 2016-11-02 | 62.15 | 62.61 | 62.02 | 62.30 | 1051917 |
| 2016-11-03 | 62.31 | 62.88 | 62.03 | 62.36 | 968300 |
| 2016-11-04 | 62.26 | 62.48 | 61.72 | 61.95 | 718080 |
| 2016-11-07 | 62.48 | 63.55 | 62.48 | 63.52 | 812210 |
| 2016-11-08 | 63.49 | 64.00 | 62.93 | 63.93 | 797365 |
| 2016-11-09 | 62.49 | 63.48 | 62.38 | 63.31 | 1546179 |
| 2016-11-10 | 63.48 | 65.13 | 62.89 | 64.71 | 1533296 |
| 2016-11-11 | 64.41 | 64.72 | 62.97 | 63.25 | 1163201 |
| 2016-11-14 | 63.58 | 63.89 | 62.97 | 63.75 | 1770565 |
| 2016-11-15 | 63.98 | 64.45 | 63.49 | 64.33 | 894600 |
| 2016-11-16 | 63.88 | 64.00 | 63.19 | 63.49 | 936116 |
| 2016-11-17 | 63.58 | 64.47 | 63.41 | 64.18 | 1019725 |
| 2016-11-18 | 63.93 | 64.48 | 63.71 | 64.39 | 676431 |
| 2016-11-21 | 65.01 | 66.08 | 64.67 | 65.97 | 1405015 |
| 2016-11-22 | 66.21 | 66.34 | 65.90 | 66.10 | 958203 |
| 2016-11-23 | 65.73 | 66.18 | 65.70 | 66.05 | 493834 |
| 2016-11-25 | 66.16 | 66.90 | 65.96 | 66.72 | 300267 |
| 2016-11-28 | 66.75 | 66.91 | 66.42 | 66.63 | 867400 |
| 2016-11-29 | 66.45 | 67.17 | 66.22 | 66.79 | 737862 |
| 2016-11-30 | 67.11 | 67.60 | 66.79 | 66.83 | 1552691 |
| 2016-12-01 | 66.82 | 67.87 | 66.82 | 67.75 | 861714 |
| 2016-12-02 | 67.78 | 68.06 | 67.24 | 67.46 | 697010 |
| 2016-12-05 | 67.65 | 68.21 | 67.48 | 67.77 | 778104 |
| 2016-12-06 | 67.50 | 67.85 | 67.22 | 67.42 | 814820 |
| 2016-12-07 | 67.46 | 69.23 | 67.33 | 69.16 | 1006093 |
| 2016-12-08 | 69.19 | 69.92 | 68.56 | 69.85 | 984448 |
| 2016-12-09 | 69.58 | 70.00 | 69.25 | 69.52 | 1701008 |
| 2016-12-12 | 67.40 | 68.51 | 66.89 | 68.16 | 4194770 |
| 2016-12-13 | 68.42 | 69.32 | 68.26 | 68.43 | 1328152 |
| 2016-12-14 | 68.44 | 68.75 | 66.85 | 66.95 | 988874 |
| 2016-12-15 | 66.64 | 67.71 | 66.58 | 67.12 | 978189 |
| 2016-12-16 | 67.13 | 67.57 | 66.77 | 67.08 | 744604 |
| 2016-12-19 | 66.92 | 67.29 | 66.78 | 67.10 | 481793 |
| 2016-12-20 | 67.32 | 68.32 | 67.30 | 67.90 | 1344366 |
| 2016-12-21 | 67.94 | 68.44 | 67.69 | 68.00 | 614773 |
| 2016-12-22 | 67.78 | 68.01 | 67.46 | 67.78 | 460251 |
| 2016-12-23 | 67.74 | 67.86 | 67.40 | 67.61 | 412999 |
| 2016-12-27 | 67.79 | 67.93 | 67.60 | 67.76 | 260649 |
| 2016-12-28 | 67.47 | 68.46 | 67.33 | 67.65 | 735287 |
| 2016-12-29 | 68.02 | 68.17 | 67.74 | 67.99 | 496149 |
| 2016-12-30 | 68.15 | 68.37 | 67.18 | 67.40 | 526357 |
| 2017-01-03 | 67.71 | 68.43 | 67.08 | 67.35 | 766162 |
| 2017-01-04 | 68.47 | 69.06 | 68.13 | 68.92 | 1193651 |
| 2017-01-05 | 68.96 | 69.99 | 68.53 | 69.45 | 925432 |
| 2017-01-06 | 69.40 | 69.94 | 69.06 | 69.12 | 961835 |
| 2017-01-09 | 68.95 | 69.08 | 68.41 | 68.77 | 947494 |
| 2017-01-10 | 68.94 | 69.73 | 68.89 | 69.29 | 758341 |
| 2017-01-11 | 69.40 | 70.67 | 69.21 | 70.50 | 891085 |
| 2017-01-12 | 71.03 | 71.15 | 70.09 | 70.57 | 1208153 |
| 2017-01-13 | 70.64 | 71.50 | 70.44 | 71.00 | 629620 |
| 2017-01-17 | 70.99 | 71.57 | 70.14 | 70.30 | 1201049 |
| 2017-01-18 | 69.84 | 70.32 | 69.43 | 69.75 | 1349654 |
| 2017-01-19 | 70.41 | 70.41 | 68.68 | 68.82 | 2520356 |
| 2017-01-20 | 69.00 | 70.19 | 68.89 | 70.12 | 1328077 |
| 2017-01-23 | 69.70 | 70.47 | 69.38 | 70.28 | 1076965 |
| 2017-01-24 | 70.45 | 71.41 | 70.25 | 71.13 | 2110737 |
| 2017-01-25 | 71.11 | 71.48 | 69.94 | 69.99 | 2649356 |
| 2017-01-26 | 69.93 | 70.37 | 69.54 | 70.13 | 1294425 |
| 2017-01-27 | 70.25 | 70.75 | 69.99 | 70.30 | 761103 |
| 2017-01-30 | 69.92 | 70.16 | 69.28 | 69.77 | 980771 |
| 2017-01-31 | 69.95 | 70.32 | 69.38 | 69.52 | 1401804 |
| 2017-02-01 | 69.45 | 69.78 | 68.73 | 69.07 | 1300376 |
| 2017-02-02 | 69.24 | 69.31 | 68.59 | 68.92 | 1278700 |
| 2017-02-03 | 69.25 | 69.72 | 68.85 | 69.32 | 942911 |
| 2017-02-06 | 68.99 | 69.17 | 68.27 | 68.61 | 874441 |
| 2017-02-07 | 68.53 | 69.25 | 68.53 | 69.10 | 770668 |
| 2017-02-08 | 69.19 | 69.41 | 68.40 | 69.32 | 678908 |
| 2017-02-09 | 69.46 | 70.10 | 69.36 | 69.70 | 717721 |
| 2017-02-10 | 70.27 | 70.75 | 70.14 | 70.54 | 533197 |
| 2017-02-13 | 70.79 | 71.50 | 70.63 | 71.48 | 706089 |
| 2017-02-14 | 71.32 | 71.55 | 71.06 | 71.53 | 645523 |
| 2017-02-15 | 71.19 | 71.59 | 70.88 | 71.49 | 1070313 |
| 2017-02-16 | 71.45 | 71.83 | 71.14 | 71.56 | 1220753 |
| 2017-02-17 | 71.30 | 71.66 | 71.16 | 71.66 | 559758 |
| 2017-02-21 | 71.21 | 72.00 | 71.15 | 71.96 | 658864 |
| 2017-02-22 | 71.54 | 72.58 | 71.40 | 72.17 | 1583173 |
| 2017-02-23 | 72.67 | 72.73 | 71.13 | 71.19 | 1180595 |
| 2017-02-24 | 70.88 | 71.28 | 70.06 | 70.47 | 1556434 |
| 2017-02-27 | 70.43 | 71.18 | 69.94 | 71.03 | 1452916 |
| 2017-02-28 | 70.97 | 71.30 | 69.73 | 69.77 | 1335796 |
| 2017-03-01 | 70.12 | 71.27 | 70.03 | 71.10 | 1409393 |
| 2017-03-02 | 70.34 | 71.15 | 70.25 | 70.94 | 1064132 |
| 2017-03-03 | 70.85 | 72.04 | 70.81 | 72.01 | 975986 |
| 2017-03-06 | 71.59 | 72.45 | 71.56 | 72.35 | 1058680 |
| 2017-03-07 | 72.12 | 72.73 | 72.12 | 72.12 | 1201065 |
| 2017-03-08 | 72.04 | 72.26 | 71.46 | 71.55 | 1046789 |
| 2017-03-09 | 71.41 | 72.08 | 71.19 | 71.70 | 801096 |
| 2017-03-10 | 72.16 | 72.98 | 71.89 | 72.35 | 933940 |
| 2017-03-13 | 72.44 | 73.04 | 72.27 | 72.81 | 804866 |
| 2017-03-14 | 72.22 | 72.58 | 71.24 | 71.32 | 1017677 |
| 2017-03-15 | 71.91 | 72.72 | 71.40 | 72.61 | 918100 |
| 2017-03-16 | 72.81 | 73.28 | 72.18 | 72.21 | 842135 |
| 2017-03-17 | 72.52 | 72.87 | 72.14 | 72.16 | 1292648 |
| 2017-03-20 | 72.09 | 72.41 | 71.72 | 72.00 | 1547851 |
| 2017-03-21 | 72.30 | 73.00 | 71.28 | 71.35 | 1922108 |
| 2017-03-22 | 71.06 | 72.12 | 71.02 | 71.76 | 858415 |
| 2017-03-23 | 71.86 | 72.88 | 71.42 | 72.44 | 1002602 |
| 2017-03-24 | 72.43 | 72.91 | 72.01 | 72.31 | 489528 |
| 2017-03-27 | 71.66 | 72.91 | 71.58 | 72.64 | 800733 |
| 2017-03-28 | 72.74 | 74.10 | 72.74 | 73.84 | 935862 |
| 2017-03-29 | 73.67 | 73.82 | 73.27 | 73.78 | 445555 |
| 2017-03-30 | 74.08 | 74.67 | 73.94 | 73.96 | 547124 |
| 2017-03-31 | 73.95 | 74.46 | 73.74 | 73.93 | 970066 |
| 2017-04-03 | 73.89 | 74.10 | 72.51 | 73.09 | 1041091 |
| 2017-04-04 | 72.69 | 74.01 | 72.61 | 73.82 | 1040536 |
| 2017-04-05 | 74.11 | 75.05 | 73.13 | 73.43 | 1452972 |
| 2017-04-06 | 73.61 | 74.22 | 73.47 | 73.88 | 832845 |
| 2017-04-07 | 74.09 | 74.50 | 73.22 | 73.39 | 1563454 |
| 2017-04-10 | 73.79 | 74.98 | 73.74 | 74.59 | 1646972 |
| 2017-04-11 | 74.57 | 74.57 | 73.27 | 73.96 | 1320010 |
| 2017-04-12 | 73.92 | 74.15 | 73.20 | 73.36 | 1001055 |
| 2017-04-13 | 73.33 | 73.74 | 72.83 | 72.89 | 997528 |
| 2017-04-17 | 73.19 | 74.28 | 73.19 | 74.07 | 851394 |
| 2017-04-18 | 73.64 | 73.85 | 73.03 | 73.56 | 941898 |
| 2017-04-19 | 73.90 | 73.95 | 73.12 | 73.22 | 892177 |
| 2017-04-20 | 73.88 | 75.06 | 73.47 | 74.48 | 1423184 |
| 2017-04-21 | 74.39 | 74.86 | 74.17 | 74.72 | 868076 |
| 2017-04-24 | 75.69 | 76.10 | 75.43 | 75.66 | 1238225 |
| 2017-04-25 | 74.25 | 74.52 | 73.08 | 73.10 | 3099728 |
| 2017-04-26 | 73.51 | 74.04 | 72.35 | 72.39 | 2549184 |
| 2017-04-27 | 72.22 | 73.31 | 72.10 | 72.31 | 1634739 |
| 2017-04-28 | 72.15 | 72.60 | 72.00 | 72.29 | 1264981 |
| 2017-05-01 | 72.39 | 73.31 | 72.32 | 73.13 | 1144922 |
| 2017-05-02 | 73.22 | 73.90 | 72.93 | 73.87 | 1040021 |
| 2017-05-03 | 73.57 | 73.88 | 73.12 | 73.57 | 848534 |
| 2017-05-04 | 73.63 | 73.93 | 73.19 | 73.52 | 857076 |
| 2017-05-05 | 73.60 | 74.66 | 73.38 | 74.64 | 909053 |
| 2017-05-08 | 74.74 | 74.88 | 74.30 | 74.43 | 871896 |
| 2017-05-09 | 74.23 | 74.85 | 73.76 | 74.21 | 780130 |
| 2017-05-10 | 74.33 | 74.86 | 74.12 | 74.69 | 728115 |
| 2017-05-11 | 74.15 | 74.48 | 73.65 | 73.93 | 684256 |
| 2017-05-12 | 73.73 | 74.33 | 73.47 | 74.13 | 483814 |
| 2017-05-15 | 74.72 | 75.62 | 74.57 | 75.46 | 1054316 |
| 2017-05-16 | 75.56 | 76.41 | 75.28 | 75.31 | 1454193 |
| 2017-05-17 | 74.34 | 74.62 | 72.72 | 72.90 | 1141892 |
| 2017-05-18 | 72.88 | 73.95 | 72.39 | 73.45 | 1439866 |
| 2017-05-19 | 73.57 | 75.07 | 73.56 | 74.87 | 980330 |
| 2017-05-22 | 75.14 | 75.75 | 75.01 | 75.69 | 543018 |
| 2017-05-23 | 75.68 | 76.07 | 75.47 | 75.55 | 1716487 |
| 2017-05-24 | 75.82 | 76.45 | 75.29 | 76.39 | 837914 |
| 2017-05-25 | 76.71 | 77.53 | 76.48 | 77.48 | 1220854 |
| 2017-05-26 | 77.23 | 77.44 | 76.95 | 77.01 | 928145 |
| 2017-05-30 | 76.66 | 77.76 | 76.63 | 77.67 | 728993 |
| 2017-05-31 | 77.71 | 77.77 | 77.06 | 77.43 | 1760507 |
| 2017-06-01 | 77.85 | 78.91 | 77.57 | 78.58 | 751266 |
| 2017-06-02 | 78.54 | 79.01 | 78.28 | 78.45 | 577982 |
| 2017-06-05 | 78.52 | 79.17 | 77.80 | 78.83 | 862928 |
| 2017-06-06 | 78.24 | 79.10 | 78.24 | 78.55 | 662001 |
| 2017-06-07 | 78.62 | 78.82 | 77.70 | 78.11 | 600668 |
| 2017-06-08 | 78.39 | 79.39 | 78.12 | 79.39 | 701920 |
| 2017-06-09 | 79.59 | 80.11 | 78.43 | 79.21 | 1454540 |
| 2017-06-12 | 79.02 | 80.00 | 78.49 | 79.44 | 1170492 |
| 2017-06-13 | 80.04 | 80.04 | 79.22 | 79.57 | 847831 |
| 2017-06-14 | 79.81 | 79.82 | 78.62 | 78.95 | 1221182 |
| 2017-06-15 | 78.38 | 79.75 | 77.99 | 79.68 | 1003697 |
| 2017-06-16 | 79.86 | 81.83 | 78.98 | 81.77 | 1442577 |
| 2017-06-19 | 81.49 | 82.11 | 80.86 | 81.21 | 1031116 |
| 2017-06-20 | 81.05 | 81.15 | 79.84 | 79.92 | 827707 |
| 2017-06-21 | 79.85 | 80.33 | 79.32 | 79.58 | 852102 |
| 2017-06-22 | 79.92 | 80.11 | 79.63 | 79.83 | 1124096 |
| 2017-06-23 | 79.62 | 80.89 | 79.33 | 80.39 | 826064 |
| 2017-06-26 | 80.97 | 81.43 | 80.55 | 80.86 | 582612 |
| 2017-06-27 | 80.92 | 81.43 | 80.48 | 81.20 | 642896 |
| 2017-06-28 | 81.84 | 82.65 | 81.65 | 82.55 | 787179 |
| 2017-06-29 | 82.58 | 82.59 | 80.70 | 81.09 | 908040 |
| 2017-06-30 | 81.41 | 81.44 | 80.51 | 81.05 | 863601 |
| 2017-07-03 | 81.26 | 82.60 | 81.14 | 82.04 | 504973 |
| 2017-07-05 | 81.32 | 82.22 | 80.32 | 81.88 | 796246 |
| 2017-07-06 | 81.62 | 82.03 | 81.15 | 81.39 | 1011979 |
| 2017-07-07 | 81.52 | 82.33 | 81.22 | 82.23 | 738065 |
| 2017-07-10 | 82.10 | 83.12 | 82.07 | 82.60 | 491449 |
| 2017-07-11 | 82.45 | 82.65 | 81.51 | 82.59 | 1429807 |
| 2017-07-12 | 83.01 | 84.48 | 82.51 | 83.85 | 2311035 |
| 2017-07-13 | 83.75 | 84.06 | 83.25 | 83.37 | 869844 |
| 2017-07-14 | 83.84 | 84.02 | 83.40 | 83.68 | 773034 |
| 2017-07-17 | 83.79 | 83.89 | 83.17 | 83.36 | 781179 |
| 2017-07-18 | 83.63 | 83.87 | 82.88 | 83.69 | 732738 |
| 2017-07-19 | 83.41 | 83.84 | 82.51 | 82.54 | 1091537 |
| 2017-07-20 | 82.71 | 83.11 | 81.40 | 82.01 | 1366905 |
| 2017-07-21 | 81.80 | 82.05 | 81.08 | 81.98 | 938844 |
| 2017-07-24 | 82.12 | 82.12 | 81.11 | 81.37 | 852712 |
| 2017-07-25 | 81.65 | 82.18 | 80.91 | 81.12 | 1133928 |
| 2017-07-26 | 80.64 | 80.82 | 78.86 | 79.59 | 2777132 |
| 2017-07-27 | 79.91 | 79.94 | 78.55 | 78.80 | 1479791 |
| 2017-07-28 | 79.25 | 79.38 | 78.76 | 79.12 | 1003750 |
| 2017-07-31 | 79.19 | 79.54 | 78.86 | 79.02 | 1023903 |
| 2017-08-01 | 79.41 | 80.49 | 78.66 | 79.60 | 1301440 |
| 2017-08-02 | 79.64 | 80.37 | 79.29 | 80.31 | 875973 |
| 2017-08-03 | 80.54 | 81.01 | 79.44 | 79.62 | 1188973 |
| 2017-08-04 | 79.91 | 80.12 | 78.81 | 79.32 | 1119244 |
| 2017-08-07 | 79.30 | 79.96 | 79.30 | 79.85 | 539034 |
| 2017-08-08 | 79.55 | 80.44 | 79.38 | 80.08 | 1055881 |
| 2017-08-09 | 79.63 | 80.36 | 79.43 | 80.04 | 1106265 |
| 2017-08-10 | 79.83 | 80.12 | 78.74 | 79.03 | 718758 |
| 2017-08-11 | 78.92 | 79.77 | 78.91 | 79.50 | 1220340 |
| 2017-08-14 | 79.96 | 80.88 | 79.73 | 80.37 | 947058 |
| 2017-08-15 | 80.26 | 80.38 | 79.90 | 80.11 | 1360262 |
| 2017-08-16 | 80.22 | 80.67 | 80.16 | 80.37 | 1497173 |
| 2017-08-17 | 80.27 | 80.49 | 79.77 | 79.83 | 1208004 |
| 2017-08-18 | 80.34 | 80.34 | 79.48 | 79.50 | 1517779 |
| 2017-08-21 | 79.44 | 79.74 | 79.04 | 79.48 | 1051629 |
| 2017-08-22 | 80.00 | 80.28 | 79.70 | 80.00 | 1465152 |
| 2017-08-23 | 79.98 | 79.98 | 79.29 | 79.60 | 806387 |
| 2017-08-24 | 79.98 | 79.98 | 79.48 | 79.53 | 713542 |
| 2017-08-25 | 80.01 | 80.02 | 79.32 | 79.56 | 1122771 |
| 2017-08-28 | 79.76 | 79.77 | 78.93 | 79.26 | 1129889 |
| 2017-08-29 | 78.66 | 79.56 | 78.50 | 79.37 | 1641775 |
| 2017-08-30 | 79.20 | 80.27 | 79.20 | 79.76 | 1252017 |
| 2017-08-31 | 80.14 | 81.45 | 79.89 | 80.99 | 1035158 |
| 2017-09-01 | 81.64 | 81.90 | 80.72 | 81.22 | 626684 |
| 2017-09-05 | 80.81 | 80.82 | 79.91 | 80.25 | 692461 |
| 2017-09-06 | 80.22 | 81.80 | 80.10 | 80.83 | 1037128 |
| 2017-09-07 | 81.25 | 81.74 | 80.83 | 81.43 | 853628 |
| 2017-09-08 | 81.47 | 81.69 | 81.07 | 81.49 | 781937 |
| 2017-09-11 | 81.82 | 82.00 | 81.23 | 81.91 | 1021209 |
| 2017-09-12 | 81.87 | 82.13 | 81.58 | 81.85 | 801928 |
| 2017-09-13 | 81.75 | 81.82 | 80.48 | 80.52 | 1166709 |
| 2017-09-14 | 80.40 | 81.19 | 80.26 | 81.03 | 993360 |
| 2017-09-15 | 81.21 | 81.69 | 80.92 | 81.64 | 854876 |
| 2017-09-18 | 81.67 | 82.12 | 81.41 | 81.73 | 1022319 |
| 2017-09-19 | 82.16 | 82.58 | 81.98 | 82.09 | 864473 |
| 2017-09-20 | 82.31 | 82.46 | 81.42 | 81.99 | 1148192 |
| 2017-09-21 | 81.96 | 82.89 | 81.68 | 82.61 | 1101036 |
| 2017-09-22 | 82.63 | 82.81 | 81.70 | 81.91 | 1162975 |
| 2017-09-25 | 81.69 | 81.79 | 81.09 | 81.52 | 982016 |
| 2017-09-26 | 81.64 | 82.17 | 81.37 | 82.01 | 1042449 |
| 2017-09-27 | 82.18 | 83.67 | 81.98 | 82.98 | 1360287 |
| 2017-09-28 | 82.94 | 83.49 | 82.73 | 83.10 | 952742 |
| 2017-09-29 | 83.09 | 83.29 | 82.75 | 82.85 | 838024 |
| 2017-10-02 | 82.79 | 82.90 | 82.22 | 82.39 | 1116531 |
| 2017-10-03 | 82.44 | 82.88 | 81.66 | 81.73 | 860187 |
| 2017-10-04 | 81.66 | 81.89 | 81.23 | 81.29 | 709542 |
| 2017-10-05 | 81.09 | 81.29 | 80.53 | 80.62 | 756875 |
| 2017-10-06 | 80.24 | 80.66 | 79.67 | 80.45 | 1345170 |
| 2017-10-09 | 80.46 | 80.84 | 80.25 | 80.46 | 6425663 |
| 2017-10-10 | 80.94 | 81.08 | 80.52 | 80.75 | 719524 |
| 2017-10-11 | 80.93 | 81.18 | 80.45 | 81.05 | 810843 |
| 2017-10-12 | 80.94 | 81.26 | 80.68 | 80.88 | 894704 |
| 2017-10-13 | 81.17 | 81.44 | 80.73 | 80.79 | 823598 |
| 2017-10-16 | 80.49 | 80.75 | 80.19 | 80.23 | 809495 |
| 2017-10-17 | 80.08 | 80.37 | 79.80 | 80.08 | 878361 |
| 2017-10-18 | 80.48 | 81.58 | 80.41 | 81.09 | 1299760 |
| 2017-10-19 | 81.06 | 82.24 | 80.75 | 82.21 | 997196 |
| 2017-10-20 | 82.00 | 82.22 | 81.49 | 81.58 | 673516 |
| 2017-10-23 | 81.56 | 82.16 | 81.31 | 81.78 | 617779 |
| 2017-10-24 | 82.06 | 83.56 | 82.02 | 83.14 | 1799807 |
| 2017-10-25 | 81.69 | 81.99 | 80.20 | 81.44 | 2604467 |
| 2017-10-26 | 81.48 | 81.93 | 81.09 | 81.31 | 1100679 |
| 2017-10-27 | 81.32 | 81.62 | 80.74 | 81.28 | 1730062 |
| 2017-10-30 | 81.04 | 81.47 | 80.76 | 81.21 | 908443 |
| 2017-10-31 | 80.85 | 81.26 | 80.47 | 80.49 | 858678 |
| 2017-11-01 | 80.19 | 80.66 | 79.43 | 80.02 | 1237240 |
| 2017-11-02 | 80.11 | 80.54 | 79.56 | 80.33 | 829240 |
| 2017-11-03 | 80.63 | 80.63 | 79.95 | 80.27 | 628451 |
| 2017-11-06 | 80.28 | 80.64 | 79.99 | 80.34 | 723591 |
| 2017-11-07 | 79.64 | 80.37 | 79.62 | 80.14 | 623680 |
| 2017-11-08 | 80.44 | 80.73 | 79.84 | 80.40 | 785562 |
| 2017-11-09 | 80.23 | 80.90 | 80.01 | 80.65 | 722249 |
| 2017-11-10 | 80.53 | 81.28 | 80.44 | 81.00 | 686367 |
| 2017-11-13 | 80.56 | 80.75 | 80.28 | 80.33 | 784823 |
| 2017-11-14 | 80.23 | 80.33 | 79.88 | 80.18 | 614622 |
| 2017-11-15 | 79.88 | 80.15 | 79.58 | 79.83 | 732718 |
| 2017-11-16 | 80.23 | 80.36 | 79.85 | 80.01 | 942172 |
| 2017-11-17 | 79.68 | 79.92 | 79.44 | 79.77 | 677351 |
| 2017-11-20 | 79.66 | 79.93 | 79.31 | 79.50 | 792982 |
| 2017-11-21 | 79.53 | 80.13 | 79.37 | 79.77 | 862221 |
| 2017-11-22 | 79.94 | 80.02 | 79.08 | 79.61 | 1006499 |
| 2017-11-24 | 79.92 | 80.00 | 79.64 | 79.78 | 467243 |
| 2017-11-27 | 80.06 | 80.10 | 78.86 | 78.91 | 1095175 |
| 2017-11-28 | 79.10 | 79.11 | 77.77 | 78.04 | 1176114 |
| 2017-11-29 | 77.17 | 77.44 | 74.15 | 76.36 | 3697709 |
| 2017-11-30 | 76.95 | 78.26 | 76.57 | 77.98 | 2350181 |
| 2017-12-01 | 78.31 | 79.23 | 77.75 | 78.67 | 1448185 |
| 2017-12-04 | 79.20 | 80.16 | 79.03 | 79.19 | 1034433 |
| 2017-12-05 | 79.54 | 80.07 | 79.20 | 79.35 | 1092266 |
| 2017-12-06 | 79.28 | 80.34 | 79.15 | 79.50 | 1126714 |
| 2017-12-07 | 79.51 | 80.18 | 79.33 | 80.06 | 965721 |
| 2017-12-08 | 80.32 | 80.96 | 79.98 | 80.07 | 1021940 |
| 2017-12-11 | 80.06 | 80.17 | 79.46 | 79.89 | 765570 |
| 2017-12-12 | 79.85 | 80.38 | 79.47 | 80.09 | 694435 |
| 2017-12-13 | 80.33 | 80.86 | 79.92 | 80.42 | 914324 |
| 2017-12-14 | 80.63 | 81.15 | 80.40 | 80.93 | 906564 |
| 2017-12-15 | 80.87 | 80.95 | 80.13 | 80.35 | 1145909 |
| 2017-12-18 | 80.38 | 81.43 | 80.23 | 80.51 | 916256 |
| 2017-12-19 | 80.46 | 81.52 | 80.37 | 81.31 | 853765 |
| 2017-12-20 | 81.35 | 81.68 | 80.71 | 81.40 | 884125 |
| 2017-12-21 | 81.58 | 82.07 | 81.36 | 81.63 | 929834 |
| 2017-12-22 | 81.13 | 81.91 | 81.09 | 81.72 | 475125 |
| 2017-12-26 | 81.75 | 81.94 | 81.24 | 81.39 | 352341 |
| 2017-12-27 | 82.06 | 82.48 | 81.67 | 82.29 | 729851 |
| 2017-12-28 | 82.42 | 82.71 | 81.85 | 82.67 | 737296 |
| 2017-12-29 | 82.65 | 82.82 | 82.39 | 82.50 | 539013 |
| 2018-01-02 | 82.42 | 83.33 | 82.37 | 83.28 | 745417 |
| 2018-01-03 | 83.29 | 83.68 | 83.20 | 83.43 | 995511 |
| 2018-01-04 | 83.54 | 84.50 | 83.54 | 84.26 | 1075478 |
| 2018-01-05 | 84.81 | 85.73 | 84.53 | 84.95 | 673348 |
| 2018-01-08 | 84.73 | 85.04 | 84.11 | 84.33 | 908309 |
| 2018-01-09 | 84.42 | 84.44 | 83.95 | 84.01 | 791608 |
| 2018-01-10 | 83.58 | 83.73 | 81.04 | 81.17 | 1935457 |
| 2018-01-11 | 81.37 | 81.72 | 81.05 | 81.39 | 1163671 |
| 2018-01-12 | 81.49 | 81.58 | 80.34 | 80.96 | 1382802 |
| 2018-01-16 | 81.32 | 82.28 | 80.81 | 81.18 | 1792138 |
| 2018-01-17 | 81.29 | 81.30 | 80.16 | 80.43 | 1263111 |
| 2018-01-18 | 80.32 | 80.85 | 79.73 | 80.56 | 1457883 |
| 2018-01-19 | 80.62 | 81.21 | 80.36 | 80.79 | 1475649 |
| 2018-01-22 | 81.09 | 81.34 | 79.81 | 79.90 | 1752657 |
| 2018-01-23 | 79.62 | 80.71 | 79.36 | 80.31 | 2317371 |
| 2018-01-24 | 80.57 | 81.86 | 79.37 | 79.54 | 2236194 |
| 2018-01-25 | 79.99 | 80.28 | 78.35 | 78.50 | 2230268 |
| 2018-01-26 | 78.63 | 79.80 | 78.39 | 79.23 | 1462058 |
| 2018-01-29 | 78.89 | 79.97 | 78.72 | 79.48 | 1671031 |
| 2018-01-30 | 79.15 | 79.89 | 79.02 | 79.04 | 1541951 |
| 2018-01-31 | 79.51 | 80.36 | 79.38 | 80.12 | 1248248 |
| 2018-02-01 | 79.91 | 80.54 | 79.24 | 79.82 | 1231454 |
| 2018-02-02 | 79.17 | 79.24 | 78.17 | 78.46 | 1331366 |
| 2018-02-05 | 78.00 | 78.70 | 77.12 | 77.17 | 1710985 |
| 2018-02-06 | 76.21 | 77.42 | 74.81 | 77.14 | 2293429 |
| 2018-02-07 | 76.86 | 77.23 | 76.01 | 76.17 | 1645356 |
| 2018-02-08 | 76.08 | 76.16 | 74.11 | 74.45 | 1508288 |
| 2018-02-09 | 74.77 | 75.49 | 73.71 | 75.11 | 1828988 |
| 2018-02-12 | 75.63 | 76.94 | 75.50 | 76.86 | 1507532 |
| 2018-02-13 | 76.37 | 76.50 | 75.06 | 75.66 | 1719598 |
| 2018-02-14 | 75.16 | 77.25 | 74.97 | 77.07 | 1183365 |
| 2018-02-15 | 77.15 | 77.25 | 75.76 | 76.86 | 1625528 |
| 2018-02-16 | 76.11 | 76.62 | 75.41 | 76.18 | 2513533 |
| 2018-02-20 | 75.66 | 76.17 | 75.15 | 75.38 | 1576234 |
| 2018-02-21 | 75.33 | 77.98 | 75.33 | 77.17 | 2033858 |
| 2018-02-22 | 77.21 | 78.36 | 76.82 | 77.26 | 1968373 |
| 2018-02-23 | 77.52 | 77.63 | 76.60 | 77.30 | 1270434 |
| 2018-02-26 | 77.28 | 79.04 | 77.09 | 78.97 | 2566117 |
| 2018-02-27 | 78.37 | 79.52 | 78.30 | 79.35 | 2629039 |
| 2018-02-28 | 79.42 | 79.43 | 77.35 | 77.37 | 2067387 |
| 2018-03-01 | 77.39 | 77.39 | 75.35 | 76.02 | 1112761 |
| 2018-03-02 | 75.39 | 76.04 | 74.73 | 75.29 | 904389 |
| 2018-03-05 | 74.20 | 75.61 | 73.59 | 74.80 | 2857068 |
| 2018-03-06 | 74.72 | 74.72 | 73.39 | 73.59 | 3398164 |
| 2018-03-07 | 73.27 | 73.63 | 72.45 | 72.99 | 1528448 |
| 2018-03-08 | 73.00 | 73.84 | 72.71 | 73.74 | 1690092 |
| 2018-03-09 | 74.16 | 74.56 | 73.70 | 74.52 | 1382417 |
| 2018-03-12 | 74.44 | 75.04 | 74.30 | 74.83 | 1113560 |
| 2018-03-13 | 74.92 | 75.55 | 74.22 | 74.32 | 825394 |
| 2018-03-14 | 74.85 | 75.02 | 74.11 | 74.63 | 1426828 |
| 2018-03-15 | 74.56 | 74.71 | 73.33 | 73.64 | 1787674 |
| 2018-03-16 | 73.74 | 74.39 | 73.50 | 73.56 | 1225951 |
| 2018-03-19 | 73.64 | 73.87 | 72.19 | 72.74 | 1341086 |
| 2018-03-20 | 72.92 | 73.23 | 72.62 | 72.90 | 826900 |
| 2018-03-21 | 73.21 | 74.04 | 73.13 | 73.63 | 1214939 |
| 2018-03-22 | 73.17 | 73.17 | 71.90 | 71.90 | 1268135 |
| 2018-03-23 | 72.28 | 72.48 | 70.59 | 70.72 | 1089379 |
| 2018-03-26 | 71.27 | 71.83 | 70.97 | 71.80 | 1562593 |
| 2018-03-27 | 71.99 | 72.57 | 71.23 | 71.67 | 2296077 |
| 2018-03-28 | 71.75 | 71.88 | 71.01 | 71.57 | 1375886 |
| 2018-03-29 | 71.86 | 73.38 | 71.79 | 73.13 | 1754374 |
| 2018-04-02 | 73.13 | 73.17 | 72.00 | 72.85 | 1639095 |
| 2018-04-03 | 73.80 | 73.92 | 73.09 | 73.43 | 1620173 |
| 2018-04-04 | 72.70 | 73.78 | 72.32 | 73.71 | 1562962 |
| 2018-04-05 | 73.52 | 74.72 | 73.44 | 74.65 | 1475166 |
| 2018-04-06 | 74.39 | 74.69 | 73.50 | 73.98 | 1533884 |
| 2018-04-09 | 74.39 | 75.31 | 74.13 | 74.65 | 1232879 |
| 2018-04-10 | 75.54 | 75.57 | 74.17 | 74.28 | 1672281 |
| 2018-04-11 | 73.90 | 75.18 | 73.64 | 74.96 | 1646429 |
| 2018-04-12 | 74.99 | 75.60 | 74.65 | 74.75 | 1513984 |
| 2018-04-13 | 75.01 | 75.29 | 74.16 | 74.39 | 1221561 |
| 2018-04-16 | 74.84 | 75.38 | 74.50 | 75.35 | 932200 |
| 2018-04-17 | 75.59 | 76.23 | 75.18 | 75.59 | 1971724 |
| 2018-04-18 | 76.07 | 76.59 | 75.70 | 76.19 | 1552710 |
| 2018-04-19 | 76.30 | 76.77 | 75.90 | 76.19 | 1140453 |
| 2018-04-20 | 75.89 | 75.93 | 75.33 | 75.43 | 968493 |
| 2018-04-23 | 75.28 | 76.21 | 75.10 | 75.44 | 1352125 |
| 2018-04-24 | 74.55 | 76.85 | 74.50 | 74.93 | 2396244 |
| 2018-04-25 | 74.70 | 76.66 | 74.56 | 76.60 | 1894497 |
| 2018-04-26 | 76.70 | 77.87 | 76.35 | 77.54 | 2067346 |
| 2018-04-27 | 77.84 | 78.50 | 77.61 | 78.31 | 1295153 |
| 2018-04-30 | 78.47 | 78.57 | 77.22 | 77.28 | 1076230 |
| 2018-05-01 | 76.46 | 76.63 | 75.61 | 76.22 | 1548679 |
| 2018-05-02 | 76.27 | 76.81 | 76.00 | 76.14 | 704402 |
| 2018-05-03 | 76.13 | 76.84 | 75.91 | 76.57 | 979333 |
| 2018-05-04 | 76.23 | 78.50 | 76.16 | 78.26 | 842054 |
| 2018-05-07 | 78.18 | 79.04 | 78.17 | 78.65 | 1010991 |
| 2018-05-08 | 78.33 | 79.04 | 78.04 | 78.82 | 1000420 |
| 2018-05-09 | 78.89 | 79.82 | 78.73 | 79.35 | 924600 |
| 2018-05-10 | 79.99 | 80.44 | 79.36 | 80.38 | 645391 |
| 2018-05-11 | 80.00 | 80.77 | 79.34 | 79.44 | 1077501 |
| 2018-05-14 | 78.90 | 79.80 | 78.87 | 79.64 | 805065 |
| 2018-05-15 | 79.35 | 81.03 | 79.06 | 80.74 | 1616660 |
| 2018-05-16 | 81.13 | 83.35 | 81.07 | 83.18 | 1878287 |
| 2018-05-17 | 83.29 | 84.98 | 82.76 | 83.97 | 1563454 |
| 2018-05-18 | 83.74 | 83.79 | 82.15 | 83.19 | 1240490 |
| 2018-05-21 | 83.58 | 83.99 | 83.27 | 83.33 | 752745 |
| 2018-05-22 | 83.50 | 83.94 | 82.99 | 83.09 | 862318 |
| 2018-05-23 | 82.48 | 84.27 | 82.38 | 84.14 | 850742 |
| 2018-05-24 | 83.09 | 84.18 | 83.09 | 83.77 | 802029 |
| 2018-05-25 | 83.43 | 84.60 | 83.25 | 84.06 | 512136 |
| 2018-05-29 | 82.52 | 83.36 | 81.80 | 83.02 | 1030701 |
| 2018-05-30 | 83.39 | 84.71 | 83.29 | 84.61 | 891986 |
| 2018-05-31 | 84.10 | 84.27 | 83.17 | 83.48 | 1045953 |
| 2018-06-01 | 83.47 | 84.21 | 83.30 | 83.48 | 950474 |
| 2018-06-04 | 83.80 | 83.93 | 83.01 | 83.34 | 850503 |
| 2018-06-05 | 83.33 | 83.44 | 82.12 | 82.65 | 967266 |
| 2018-06-06 | 82.93 | 83.29 | 82.47 | 82.78 | 761272 |
| 2018-06-07 | 82.88 | 83.34 | 82.03 | 82.65 | 641954 |
| 2018-06-08 | 82.48 | 83.47 | 82.11 | 83.35 | 762538 |
| 2018-06-11 | 82.90 | 84.16 | 82.88 | 83.35 | 1781734 |
| 2018-06-12 | 83.44 | 83.57 | 82.50 | 83.20 | 1760157 |
| 2018-06-13 | 83.17 | 84.18 | 82.63 | 83.33 | 1324110 |
| 2018-06-14 | 83.74 | 84.24 | 82.86 | 83.57 | 418378 |
| 2018-06-15 | 82.99 | 83.60 | 82.51 | 83.16 | 747759 |
| 2018-06-18 | 82.86 | 82.91 | 82.01 | 82.47 | 675083 |
| 2018-06-19 | 81.58 | 81.58 | 80.80 | 80.97 | 773808 |
| 2018-06-20 | 81.47 | 81.76 | 80.52 | 80.82 | 700992 |
| 2018-06-21 | 80.91 | 80.97 | 79.56 | 79.74 | 1296345 |
| 2018-06-22 | 80.28 | 80.72 | 79.97 | 80.60 | 1164560 |
| 2018-06-25 | 80.35 | 80.41 | 78.86 | 79.13 | 965016 |
| 2018-06-26 | 79.73 | 81.04 | 78.99 | 80.58 | 1234443 |
| 2018-06-27 | 80.87 | 81.49 | 79.72 | 79.87 | 825021 |
| 2018-06-28 | 79.66 | 81.10 | 79.59 | 80.93 | 800753 |
| 2018-06-29 | 81.43 | 82.03 | 81.25 | 81.75 | 903424 |
| 2018-07-02 | 81.28 | 82.31 | 81.05 | 81.85 | 621945 |
| 2018-07-03 | 82.31 | 82.48 | 80.65 | 80.78 | 816484 |
| 2018-07-05 | 81.09 | 81.31 | 80.30 | 80.70 | 853458 |
| 2018-07-06 | 80.89 | 82.18 | 80.63 | 81.98 | 908268 |
| 2018-07-09 | 83.50 | 84.38 | 83.01 | 84.15 | 1453384 |
| 2018-07-10 | 83.89 | 85.07 | 83.66 | 84.98 | 1154628 |
| 2018-07-11 | 83.99 | 84.64 | 83.76 | 84.16 | 1356888 |
| 2018-07-12 | 84.87 | 85.77 | 84.37 | 85.71 | 1031484 |
| 2018-07-13 | 85.66 | 86.29 | 85.09 | 85.81 | 821348 |
| 2018-07-16 | 86.16 | 86.16 | 84.40 | 84.75 | 776686 |
| 2018-07-17 | 84.30 | 84.46 | 83.37 | 84.12 | 1056142 |
| 2018-07-18 | 84.65 | 85.70 | 84.26 | 85.47 | 1315391 |
| 2018-07-19 | 84.72 | 86.25 | 84.59 | 86.08 | 958364 |
| 2018-07-20 | 86.38 | 87.25 | 86.02 | 86.66 | 1102151 |
| 2018-07-23 | 86.05 | 86.35 | 85.35 | 85.53 | 830134 |
| 2018-07-24 | 85.83 | 86.57 | 84.53 | 84.92 | 2098815 |
| 2018-07-25 | 87.30 | 89.76 | 87.19 | 89.73 | 1505416 |
| 2018-07-26 | 89.15 | 90.53 | 88.86 | 90.17 | 1704420 |
| 2018-07-27 | 90.51 | 90.51 | 89.48 | 90.18 | 1030596 |
| 2018-07-30 | 90.16 | 90.57 | 88.75 | 88.88 | 1071307 |
| 2018-07-31 | 89.18 | 89.59 | 88.88 | 89.15 | 1416754 |
| 2018-08-01 | 88.38 | 89.30 | 88.06 | 88.55 | 839078 |
| 2018-08-02 | 88.15 | 89.16 | 87.57 | 88.86 | 914426 |
| 2018-08-03 | 88.76 | 88.89 | 87.68 | 88.35 | 874054 |
| 2018-08-06 | 88.40 | 89.32 | 88.40 | 88.53 | 586614 |
| 2018-08-07 | 88.74 | 89.16 | 88.09 | 88.31 | 1600276 |
| 2018-08-08 | 88.39 | 89.43 | 87.80 | 89.35 | 776851 |
| 2018-08-09 | 89.20 | 89.46 | 88.97 | 89.19 | 464041 |
| 2018-08-10 | 88.47 | 88.65 | 87.49 | 87.98 | 679164 |
| 2018-08-13 | 88.09 | 88.92 | 87.34 | 87.91 | 677155 |
| 2018-08-14 | 88.75 | 89.27 | 88.29 | 89.24 | 810005 |
| 2018-08-15 | 88.41 | 88.45 | 87.37 | 88.08 | 593439 |
| 2018-08-16 | 88.36 | 88.94 | 88.14 | 88.23 | 786755 |
| 2018-08-17 | 88.58 | 89.34 | 88.08 | 89.04 | 539091 |
| 2018-08-20 | 89.03 | 89.54 | 88.83 | 89.40 | 874397 |
| 2018-08-21 | 89.27 | 90.25 | 88.58 | 88.60 | 942330 |
| 2018-08-22 | 88.80 | 89.37 | 87.93 | 87.96 | 825529 |
| 2018-08-23 | 87.67 | 88.04 | 87.12 | 87.89 | 627266 |
| 2018-08-24 | 88.13 | 88.27 | 87.64 | 87.92 | 465804 |
| 2018-08-27 | 88.37 | 89.89 | 88.30 | 89.70 | 769081 |
| 2018-08-28 | 90.39 | 90.49 | 89.34 | 89.34 | 729084 |
| 2018-08-29 | 89.72 | 89.93 | 89.29 | 89.34 | 504892 |
| 2018-08-30 | 88.71 | 89.97 | 88.65 | 89.69 | 657878 |
| 2018-08-31 | 89.48 | 89.70 | 88.63 | 88.91 | 832813 |
| 2018-09-04 | 88.29 | 88.43 | 87.17 | 87.42 | 948718 |
| 2018-09-05 | 86.72 | 87.54 | 85.63 | 86.11 | 975309 |
| 2018-09-06 | 86.11 | 87.22 | 85.84 | 86.80 | 635968 |
| 2018-09-07 | 86.65 | 86.85 | 86.00 | 86.18 | 764504 |
| 2018-09-10 | 86.51 | 87.12 | 86.12 | 86.53 | 1281346 |
| 2018-09-11 | 86.62 | 87.33 | 85.92 | 86.86 | 919689 |
| 2018-09-12 | 86.88 | 87.34 | 86.08 | 86.45 | 853710 |
| 2018-09-13 | 86.69 | 87.25 | 86.68 | 86.94 | 645874 |
| 2018-09-14 | 87.21 | 87.75 | 86.69 | 87.17 | 835211 |
| 2018-09-17 | 87.46 | 87.96 | 87.10 | 87.65 | 1080877 |
| 2018-09-18 | 87.93 | 88.35 | 87.25 | 87.46 | 690822 |
| 2018-09-19 | 87.66 | 87.84 | 85.51 | 86.15 | 1225212 |
| 2018-09-20 | 86.96 | 88.44 | 86.77 | 88.11 | 1002722 |
| 2018-09-21 | 88.23 | 88.86 | 88.08 | 88.68 | 675649 |
| 2018-09-24 | 88.37 | 88.59 | 86.70 | 86.81 | 939644 |
| 2018-09-25 | 88.03 | 88.54 | 87.27 | 88.03 | 1181449 |
| 2018-09-26 | 88.24 | 90.02 | 88.05 | 89.53 | 1066363 |
| 2018-09-27 | 89.20 | 90.01 | 88.96 | 89.60 | 913062 |
| 2018-09-28 | 89.55 | 89.90 | 88.59 | 89.80 | 1390353 |
| 2018-10-01 | 91.50 | 91.90 | 90.79 | 91.40 | 1464674 |
| 2018-10-02 | 91.07 | 91.07 | 89.55 | 89.94 | 1182392 |
| 2018-10-03 | 90.16 | 90.38 | 89.11 | 89.66 | 1563229 |
| 2018-10-04 | 89.76 | 90.32 | 89.12 | 90.17 | 1318278 |
| 2018-10-05 | 89.98 | 91.82 | 89.95 | 90.63 | 786131 |
| 2018-10-08 | 90.27 | 91.09 | 89.51 | 90.46 | 668217 |
| 2018-10-09 | 90.37 | 91.66 | 89.79 | 91.39 | 867521 |
| 2018-10-10 | 91.29 | 91.29 | 85.77 | 85.86 | 2386835 |
| 2018-10-11 | 85.02 | 86.45 | 84.16 | 84.29 | 1683832 |
| 2018-10-12 | 85.55 | 85.93 | 84.29 | 84.81 | 1627378 |
| 2018-10-15 | 84.84 | 85.22 | 83.69 | 84.71 | 1501013 |
| 2018-10-16 | 85.22 | 86.54 | 84.69 | 86.42 | 1081064 |
| 2018-10-17 | 87.19 | 87.19 | 84.63 | 85.07 | 2050534 |
| 2018-10-18 | 83.91 | 84.80 | 83.16 | 83.36 | 1915948 |
| 2018-10-19 | 83.80 | 85.73 | 83.67 | 84.71 | 2003243 |
| 2018-10-22 | 84.36 | 85.29 | 83.80 | 84.95 | 1946938 |
| 2018-10-23 | 83.75 | 83.90 | 80.57 | 82.44 | 2335268 |
| 2018-10-24 | 83.52 | 85.07 | 82.11 | 82.46 | 2496289 |
| 2018-10-25 | 82.50 | 83.22 | 81.40 | 81.64 | 2220513 |
| 2018-10-26 | 80.48 | 82.82 | 80.01 | 82.15 | 1495638 |
| 2018-10-29 | 83.15 | 83.19 | 81.03 | 82.08 | 1295358 |
| 2018-10-30 | 82.23 | 85.28 | 82.23 | 85.16 | 1120169 |
| 2018-10-31 | 85.83 | 87.35 | 85.39 | 85.48 | 816104 |
| 2018-11-01 | 85.97 | 86.21 | 84.56 | 85.16 | 1088456 |
| 2018-11-02 | 85.74 | 85.82 | 84.18 | 85.04 | 1038607 |
| 2018-11-05 | 85.05 | 86.22 | 84.95 | 85.33 | 866549 |
| 2018-11-06 | 85.23 | 86.42 | 84.97 | 85.71 | 1060164 |
| 2018-11-07 | 86.44 | 86.97 | 85.20 | 86.29 | 1280134 |
| 2018-11-08 | 86.06 | 86.73 | 85.47 | 85.97 | 903757 |
| 2018-11-09 | 85.65 | 86.58 | 85.32 | 85.72 | 893844 |
| 2018-11-12 | 85.69 | 85.69 | 84.13 | 84.30 | 849584 |
| 2018-11-13 | 84.25 | 85.58 | 84.05 | 84.93 | 928857 |
| 2018-11-14 | 85.40 | 86.94 | 84.29 | 84.95 | 1124188 |
| 2018-11-15 | 84.73 | 86.20 | 84.10 | 85.23 | 1268615 |
| 2018-11-16 | 85.40 | 86.31 | 85.20 | 85.72 | 963006 |
| 2018-11-19 | 85.29 | 86.35 | 84.97 | 86.27 | 1139531 |
| 2018-11-20 | 85.07 | 85.61 | 81.93 | 82.05 | 1368111 |
| 2018-11-21 | 82.55 | 85.13 | 82.55 | 84.92 | 778465 |
| 2018-11-23 | 84.17 | 84.74 | 83.95 | 84.03 | 296728 |
| 2018-11-26 | 84.53 | 85.86 | 84.39 | 84.62 | 811808 |
| 2018-11-27 | 84.26 | 84.60 | 83.42 | 83.98 | 708488 |
| 2018-11-28 | 84.11 | 85.62 | 82.68 | 85.56 | 1137629 |
| 2018-11-29 | 85.27 | 85.97 | 84.87 | 85.03 | 985863 |
| 2018-11-30 | 84.87 | 86.59 | 84.56 | 85.82 | 1447100 |
| 2018-12-03 | 87.40 | 87.93 | 84.95 | 85.37 | 1364190 |
| 2018-12-04 | 85.13 | 85.20 | 81.95 | 81.71 | 1589799 |
| 2018-12-06 | 80.65 | 81.12 | 79.37 | 81.01 | 1295435 |
| 2018-12-07 | 81.37 | 81.94 | 78.80 | 78.87 | 1214830 |
| 2018-12-10 | 78.26 | 78.98 | 77.31 | 78.50 | 1227021 |
| 2018-12-11 | 79.64 | 79.92 | 77.62 | 78.03 | 1422102 |
| 2018-12-12 | 79.19 | 80.11 | 78.50 | 78.96 | 1076937 |
| 2018-12-13 | 79.08 | 79.83 | 78.31 | 78.78 | 779352 |
| 2018-12-14 | 78.00 | 78.50 | 77.01 | 77.36 | 1115385 |
| 2018-12-17 | 77.29 | 77.29 | 74.94 | 75.32 | 1381981 |
| 2018-12-18 | 75.43 | 76.37 | 75.22 | 75.33 | 1171203 |
| 2018-12-19 | 75.92 | 76.89 | 74.69 | 74.75 | 1166890 |
| 2018-12-20 | 74.61 | 75.33 | 72.69 | 73.83 | 1454021 |
| 2018-12-21 | 73.83 | 74.17 | 72.03 | 72.14 | 1179367 |
| 2018-12-24 | 71.70 | 72.18 | 70.91 | 70.93 | 503793 |
| 2018-12-26 | 71.08 | 73.50 | 70.36 | 73.46 | 635927 |
| 2018-12-27 | 72.48 | 73.44 | 71.59 | 73.44 | 846578 |
| 2018-12-28 | 73.93 | 74.40 | 73.25 | 73.58 | 744263 |
| 2018-12-31 | 73.97 | 74.53 | 73.52 | 74.11 | 609242 |
| 2019-01-02 | 72.89 | 74.16 | 72.27 | 73.95 | 830524 |
| 2019-01-03 | 74.23 | 74.29 | 72.94 | 73.17 | 780396 |
| 2019-01-04 | 74.38 | 75.47 | 74.22 | 75.24 | 766451 |
| 2019-01-07 | 75.44 | 77.62 | 75.18 | 77.43 | 1344370 |
| 2019-01-08 | 78.51 | 79.29 | 77.40 | 77.85 | 1079688 |
| 2019-01-09 | 78.21 | 79.53 | 77.92 | 79.46 | 752140 |
| 2019-01-10 | 78.95 | 80.67 | 78.40 | 80.30 | 1010054 |
| 2019-01-11 | 79.76 | 80.05 | 79.56 | 79.88 | 820935 |
| 2019-01-14 | 79.40 | 81.79 | 79.40 | 81.51 | 990991 |
| 2019-01-15 | 82.35 | 82.57 | 81.19 | 81.28 | 848354 |
| 2019-01-16 | 81.72 | 82.22 | 81.38 | 81.90 | 861074 |
| 2019-01-17 | 81.51 | 82.26 | 81.04 | 82.09 | 787624 |
| 2019-01-18 | 82.96 | 83.09 | 82.21 | 82.38 | 1529659 |
| 2019-01-22 | 82.54 | 82.54 | 80.55 | 81.03 | 1429967 |
| 2019-01-23 | 81.36 | 81.70 | 80.92 | 81.41 | 1524727 |
| 2019-01-24 | 81.91 | 82.66 | 81.77 | 82.06 | 893565 |
| 2019-01-25 | 82.98 | 83.77 | 82.59 | 83.44 | 780833 |
| 2019-01-28 | 82.73 | 83.93 | 82.30 | 83.73 | 1527651 |
| 2019-01-29 | 83.92 | 84.28 | 83.34 | 83.67 | 746014 |
| 2019-01-30 | 83.02 | 84.13 | 82.50 | 83.35 | 1169560 |
| 2019-01-31 | 83.37 | 83.81 | 83.18 | 83.52 | 1205959 |
| 2019-02-01 | 83.80 | 84.09 | 83.11 | 83.30 | 592097 |
| 2019-02-04 | 83.28 | 83.57 | 82.65 | 82.92 | 879072 |
| 2019-02-05 | 83.38 | 83.76 | 83.04 | 83.68 | 975710 |
| 2019-02-06 | 83.62 | 83.62 | 82.38 | 82.55 | 857534 |
| 2019-02-07 | 81.94 | 82.90 | 81.85 | 82.72 | 935162 |
| 2019-02-08 | 82.62 | 83.02 | 82.25 | 82.68 | 1843340 |
| 2019-02-11 | 82.85 | 83.40 | 80.95 | 81.38 | 1046461 |
| 2019-02-12 | 82.03 | 82.21 | 81.03 | 81.59 | 862123 |
| 2019-02-13 | 81.91 | 82.53 | 81.57 | 81.60 | 785243 |
| 2019-02-14 | 81.43 | 83.15 | 81.05 | 82.74 | 958895 |
| 2019-02-15 | 83.06 | 84.31 | 82.72 | 84.10 | 1331236 |
| 2019-02-19 | 83.79 | 85.05 | 83.31 | 84.76 | 721425 |
| 2019-02-20 | 85.22 | 86.10 | 85.19 | 86.00 | 1022217 |
| 2019-02-21 | 85.82 | 86.25 | 85.38 | 86.02 | 727893 |
| 2019-02-22 | 86.17 | 86.26 | 85.44 | 85.75 | 950668 |
| 2019-02-25 | 85.78 | 86.60 | 85.69 | 86.21 | 784735 |
| 2019-02-26 | 86.12 | 86.76 | 85.91 | 86.36 | 1333385 |
| 2019-02-27 | 86.54 | 87.00 | 85.73 | 86.70 | 770818 |
| 2019-02-28 | 86.56 | 86.79 | 85.56 | 85.88 | 913390 |
| 2019-03-01 | 86.58 | 86.62 | 85.27 | 85.34 | 1096199 |
| 2019-03-04 | 85.82 | 87.05 | 85.63 | 86.34 | 942704 |
| 2019-03-05 | 86.39 | 87.55 | 86.20 | 86.44 | 858577 |
| 2019-03-06 | 86.07 | 86.82 | 85.70 | 86.15 | 1030408 |
| 2019-03-07 | 86.06 | 87.27 | 86.03 | 86.69 | 1111701 |
| 2019-03-08 | 86.55 | 86.55 | 85.46 | 86.46 | 686667 |
| 2019-03-11 | 86.43 | 87.50 | 86.34 | 87.38 | 828354 |
| 2019-03-12 | 87.45 | 87.65 | 86.45 | 87.58 | 709225 |
| 2019-03-13 | 87.88 | 88.70 | 87.77 | 88.38 | 920988 |
| 2019-03-14 | 88.32 | 88.33 | 87.44 | 87.59 | 549378 |
| 2019-03-15 | 87.75 | 88.37 | 87.42 | 87.58 | 824114 |
| 2019-03-18 | 87.62 | 88.66 | 87.53 | 88.61 | 1078859 |
| 2019-03-19 | 89.17 | 89.38 | 87.18 | 87.41 | 790102 |
| 2019-03-20 | 87.12 | 87.61 | 86.43 | 86.94 | 757155 |
| 2019-03-21 | 86.35 | 87.84 | 86.27 | 87.69 | 745397 |
| 2019-03-22 | 87.03 | 87.14 | 86.27 | 86.53 | 611124 |
| 2019-03-25 | 86.41 | 87.40 | 86.02 | 86.12 | 2062006 |
| 2019-03-26 | 86.61 | 87.53 | 86.51 | 87.48 | 745198 |
| 2019-03-27 | 87.36 | 88.40 | 87.17 | 88.01 | 845136 |
| 2019-03-28 | 88.08 | 89.57 | 88.08 | 89.24 | 661469 |
| 2019-03-29 | 89.77 | 90.03 | 88.99 | 89.48 | 897846 |
| 2019-04-01 | 89.74 | 91.05 | 89.33 | 90.67 | 1074534 |
| 2019-04-02 | 90.77 | 90.77 | 89.87 | 90.34 | 722338 |
| 2019-04-03 | 90.33 | 90.79 | 89.69 | 90.18 | 2798314 |
| 2019-04-04 | 90.41 | 90.60 | 89.59 | 90.53 | 2003987 |
| 2019-04-05 | 90.46 | 90.97 | 89.89 | 90.12 | 715731 |
| 2019-04-08 | 90.21 | 91.07 | 89.83 | 91.06 | 888161 |
| 2019-04-09 | 90.52 | 90.53 | 89.80 | 90.31 | 889814 |
| 2019-04-10 | 90.52 | 90.78 | 90.18 | 90.30 | 2628513 |
| 2019-04-11 | 90.37 | 90.48 | 89.90 | 90.32 | 1128905 |
| 2019-04-12 | 90.50 | 91.60 | 90.36 | 91.50 | 1315550 |
| 2019-04-15 | 91.69 | 91.92 | 91.11 | 91.78 | 925761 |
| 2019-04-16 | 92.06 | 92.81 | 91.72 | 92.14 | 847600 |
| 2019-04-17 | 93.12 | 93.64 | 92.82 | 93.14 | 1281613 |
| 2019-04-18 | 93.33 | 94.12 | 93.07 | 93.65 | 839334 |
| 2019-04-22 | 93.54 | 93.93 | 92.92 | 93.84 | 719655 |
| 2019-04-23 | 93.52 | 94.39 | 93.18 | 94.22 | 764874 |
| 2019-04-24 | 93.70 | 94.32 | 93.29 | 93.50 | 793909 |
| 2019-04-25 | 93.04 | 94.10 | 92.68 | 93.95 | 842052 |
| 2019-04-26 | 93.82 | 94.63 | 93.55 | 94.62 | 522678 |
| 2019-04-29 | 94.41 | 94.49 | 93.67 | 93.91 | 823308 |
| 2019-04-30 | 91.83 | 93.05 | 90.68 | 92.78 | 1631245 |
| 2019-05-01 | 92.91 | 93.01 | 91.92 | 92.01 | 949323 |
| 2019-05-02 | 92.00 | 92.78 | 91.69 | 92.20 | 635377 |
| 2019-05-03 | 92.84 | 93.62 | 92.74 | 93.34 | 495843 |
| 2019-05-06 | 92.32 | 93.01 | 91.74 | 92.93 | 647477 |
| 2019-05-07 | 92.16 | 92.29 | 91.22 | 91.98 | 867131 |
| 2019-05-08 | 91.80 | 93.31 | 91.77 | 92.80 | 738450 |
| 2019-05-09 | 91.99 | 93.53 | 91.99 | 92.90 | 832271 |
| 2019-05-10 | 92.94 | 93.10 | 90.92 | 92.41 | 728465 |
| 2019-05-13 | 90.95 | 91.74 | 90.76 | 91.54 | 822397 |
| 2019-05-14 | 92.09 | 92.83 | 91.87 | 92.32 | 488526 |
| 2019-05-15 | 91.81 | 93.14 | 91.56 | 92.80 | 457900 |
| 2019-05-16 | 93.09 | 94.87 | 92.96 | 94.57 | 524389 |
| 2019-05-17 | 93.75 | 95.08 | 93.47 | 93.88 | 700332 |
| 2019-05-20 | 93.15 | 93.43 | 92.42 | 93.21 | 575650 |
| 2019-05-21 | 94.15 | 94.19 | 93.21 | 93.72 | 1063734 |
| 2019-05-22 | 93.56 | 93.75 | 92.64 | 93.02 | 598394 |
| 2019-05-23 | 92.08 | 92.16 | 90.69 | 91.32 | 852275 |
| 2019-05-24 | 91.78 | 92.28 | 90.88 | 91.49 | 567166 |
| 2019-05-28 | 92.22 | 92.80 | 91.09 | 91.11 | 649964 |
| 2019-05-29 | 90.46 | 90.66 | 89.30 | 89.32 | 897578 |
| 2019-05-30 | 89.32 | 89.87 | 88.78 | 89.39 | 934997 |
| 2019-05-31 | 88.70 | 89.27 | 88.08 | 88.59 | 1003276 |
| 2019-06-03 | 88.85 | 90.14 | 88.68 | 89.59 | 799470 |
| 2019-06-04 | 90.13 | 90.48 | 89.16 | 90.40 | 1112377 |
| 2019-06-05 | 90.83 | 91.80 | 89.95 | 90.86 | 672498 |
| 2019-06-06 | 91.19 | 91.42 | 90.61 | 90.90 | 864169 |
| 2019-06-07 | 91.54 | 92.10 | 91.10 | 91.23 | 1197124 |
| 2019-06-10 | 91.49 | 91.64 | 90.17 | 90.42 | 1465147 |
| 2019-06-11 | 91.02 | 91.21 | 90.14 | 90.73 | 761098 |
| 2019-06-12 | 90.61 | 91.89 | 90.50 | 91.49 | 510465 |
| 2019-06-13 | 91.58 | 91.65 | 90.72 | 91.28 | 468736 |
| 2019-06-14 | 91.02 | 91.66 | 90.80 | 91.42 | 662027 |
| 2019-06-17 | 91.22 | 91.71 | 90.75 | 90.78 | 646145 |
| 2019-06-18 | 91.36 | 92.32 | 91.29 | 91.69 | 636371 |
| 2019-06-19 | 92.03 | 92.34 | 91.31 | 92.20 | 414887 |
| 2019-06-20 | 93.09 | 93.32 | 92.46 | 93.11 | 508435 |
| 2019-06-21 | 92.66 | 93.47 | 92.46 | 93.00 | 697178 |
| 2019-06-24 | 92.95 | 93.36 | 92.10 | 92.27 | 825852 |
| 2019-06-25 | 92.32 | 92.42 | 90.80 | 91.41 | 697525 |
| 2019-06-26 | 91.36 | 91.60 | 90.69 | 90.88 | 483050 |
| 2019-06-27 | 91.31 | 91.74 | 91.08 | 91.54 | 353341 |
| 2019-06-28 | 91.69 | 92.55 | 91.61 | 92.48 | 698595 |
| 2019-07-01 | 93.07 | 94.60 | 93.07 | 94.53 | 834661 |
| 2019-07-02 | 94.31 | 94.74 | 93.67 | 94.22 | 1134455 |
| 2019-07-03 | 94.40 | 95.10 | 94.36 | 94.72 | 309590 |
| 2019-07-05 | 94.64 | 95.11 | 94.15 | 94.84 | 551858 |
| 2019-07-08 | 94.29 | 94.64 | 93.74 | 93.78 | 660331 |
| 2019-07-09 | 93.33 | 94.20 | 93.18 | 93.71 | 708653 |
| 2019-07-10 | 94.37 | 94.54 | 92.57 | 93.06 | 607020 |
| 2019-07-11 | 93.45 | 93.92 | 93.12 | 93.59 | 549245 |
| 2019-07-12 | 93.76 | 93.94 | 93.30 | 93.70 | 551086 |
| 2019-07-15 | 93.64 | 93.84 | 93.12 | 93.56 | 510969 |
| 2019-07-16 | 93.71 | 95.45 | 93.43 | 95.27 | 1055039 |
| 2019-07-17 | 94.02 | 94.73 | 92.48 | 92.63 | 1156659 |
| 2019-07-18 | 92.90 | 93.06 | 91.98 | 92.70 | 822864 |
| 2019-07-19 | 92.71 | 92.95 | 91.58 | 91.65 | 722150 |
| 2019-07-22 | 91.60 | 91.79 | 91.09 | 91.12 | 857204 |
| 2019-07-23 | 91.50 | 91.50 | 90.56 | 91.04 | 1106080 |
| 2019-07-24 | 91.94 | 94.53 | 91.40 | 93.90 | 1544040 |
| 2019-07-25 | 93.99 | 94.66 | 93.55 | 94.36 | 938786 |
| 2019-07-26 | 94.48 | 94.96 | 94.28 | 94.86 | 798704 |
| 2019-07-29 | 95.13 | 96.49 | 95.00 | 95.27 | 982313 |
| 2019-07-30 | 94.86 | 95.69 | 94.52 | 95.37 | 479071 |
| 2019-07-31 | 95.32 | 95.80 | 93.75 | 94.61 | 872665 |
| 2019-08-01 | 94.36 | 95.83 | 93.40 | 93.47 | 895251 |
| 2019-08-02 | 93.19 | 93.52 | 91.97 | 93.03 | 735336 |
| 2019-08-05 | 91.77 | 93.00 | 91.09 | 91.27 | 788435 |
| 2019-08-06 | 91.93 | 92.67 | 90.12 | 91.75 | 1018021 |
| 2019-08-07 | 90.79 | 92.46 | 90.44 | 92.42 | 820517 |
| 2019-08-08 | 92.95 | 94.02 | 92.07 | 94.00 | 809546 |
| 2019-08-09 | 93.62 | 94.33 | 93.12 | 93.99 | 733663 |
| 2019-08-12 | 93.26 | 93.86 | 92.46 | 93.02 | 741155 |
| 2019-08-13 | 92.45 | 94.30 | 92.42 | 93.80 | 976020 |
| 2019-08-14 | 92.46 | 92.74 | 90.76 | 90.93 | 778258 |
| 2019-08-15 | 91.05 | 91.36 | 89.90 | 90.44 | 966324 |
| 2019-08-16 | 91.27 | 92.58 | 90.87 | 92.48 | 884071 |
| 2019-08-19 | 93.35 | 93.80 | 93.06 | 93.17 | 507012 |
| 2019-08-20 | 92.86 | 92.95 | 92.11 | 92.12 | 467930 |
| 2019-08-21 | 92.92 | 92.95 | 92.43 | 92.72 | 444715 |
| 2019-08-22 | 92.85 | 93.16 | 91.68 | 91.84 | 516426 |
| 2019-08-23 | 91.81 | 92.08 | 89.54 | 89.90 | 628615 |
| 2019-08-26 | 90.28 | 90.87 | 89.65 | 90.39 | 708567 |
| 2019-08-27 | 90.46 | 91.19 | 90.30 | 90.74 | 1067573 |
| 2019-08-28 | 90.38 | 90.85 | 90.11 | 90.45 | 596194 |
| 2019-08-29 | 91.09 | 92.36 | 90.96 | 92.26 | 524318 |
| 2019-08-30 | 92.92 | 93.04 | 91.71 | 92.14 | 729594 |
| 2019-09-03 | 91.50 | 91.99 | 90.57 | 90.87 | 1050513 |
| 2019-09-04 | 91.44 | 92.55 | 91.44 | 91.62 | 446803 |
| 2019-09-05 | 92.35 | 93.83 | 92.35 | 93.30 | 738989 |
| 2019-09-06 | 93.91 | 93.91 | 92.57 | 92.82 | 544614 |
| 2019-09-09 | 92.82 | 92.94 | 91.63 | 92.25 | 801824 |
| 2019-09-10 | 92.16 | 93.16 | 91.66 | 93.16 | 739363 |
| 2019-09-11 | 93.20 | 93.40 | 91.12 | 92.42 | 860898 |
| 2019-09-12 | 92.41 | 92.99 | 92.02 | 92.36 | 574999 |
| 2019-09-13 | 92.44 | 93.49 | 91.69 | 92.11 | 1011517 |
| 2019-09-16 | 91.45 | 92.21 | 91.07 | 91.35 | 708615 |
| 2019-09-17 | 91.52 | 91.79 | 89.82 | 91.40 | 680227 |
| 2019-09-18 | 91.25 | 91.30 | 90.22 | 90.83 | 557914 |
| 2019-09-19 | 90.62 | 91.85 | 90.62 | 91.36 | 517791 |
| 2019-09-20 | 91.44 | 91.68 | 89.43 | 89.51 | 1118132 |
| 2019-09-23 | 89.52 | 89.71 | 88.75 | 89.35 | 778473 |
| 2019-09-24 | 89.62 | 90.98 | 89.17 | 89.56 | 836435 |
| 2019-09-25 | 89.40 | 89.80 | 88.42 | 89.65 | 971932 |
| 2019-09-26 | 89.81 | 90.16 | 89.08 | 89.48 | 697844 |
| 2019-09-27 | 89.93 | 90.19 | 89.04 | 89.42 | 554766 |
| 2019-09-30 | 89.56 | 90.60 | 89.48 | 89.86 | 828505 |
| 2019-10-01 | 89.29 | 89.64 | 86.32 | 86.74 | 1085395 |
| 2019-10-02 | 85.86 | 86.08 | 84.30 | 84.82 | 1378700 |
| 2019-10-03 | 84.27 | 85.31 | 83.82 | 85.17 | 1666746 |
| 2019-10-04 | 85.47 | 85.52 | 84.34 | 85.04 | 1130119 |
| 2019-10-07 | 84.77 | 85.12 | 84.39 | 84.99 | 949418 |
| 2019-10-08 | 84.28 | 84.60 | 83.74 | 83.78 | 1033404 |
| 2019-10-09 | 84.25 | 85.05 | 83.92 | 84.63 | 842950 |
| 2019-10-10 | 84.65 | 85.65 | 84.58 | 85.47 | 716817 |
| 2019-10-11 | 86.80 | 87.96 | 86.36 | 86.94 | 787567 |
| 2019-10-14 | 86.62 | 86.85 | 86.09 | 86.39 | 358924 |
| 2019-10-15 | 86.46 | 87.71 | 86.00 | 86.78 | 756788 |
| 2019-10-16 | 87.24 | 87.68 | 86.59 | 87.15 | 766494 |
| 2019-10-17 | 87.54 | 88.03 | 86.96 | 87.59 | 785335 |
| 2019-10-18 | 87.71 | 88.18 | 87.52 | 87.58 | 668519 |
| 2019-10-21 | 87.68 | 88.88 | 87.68 | 88.72 | 798950 |
| 2019-10-22 | 88.71 | 90.25 | 88.22 | 89.83 | 1767903 |
| 2019-10-23 | 87.96 | 89.88 | 87.96 | 89.54 | 1944094 |
| 2019-10-24 | 89.55 | 90.06 | 88.35 | 88.75 | 1386366 |
| 2019-10-25 | 88.64 | 89.27 | 88.33 | 88.97 | 553271 |
| 2019-10-28 | 89.25 | 90.07 | 89.20 | 89.90 | 978452 |
| 2019-10-29 | 89.40 | 89.96 | 89.19 | 89.66 | 724412 |
| 2019-10-30 | 89.31 | 90.56 | 89.01 | 90.40 | 783943 |
| 2019-10-31 | 90.02 | 90.07 | 89.01 | 89.37 | 768095 |
| 2019-11-01 | 90.00 | 91.57 | 89.94 | 91.55 | 917829 |
| 2019-11-04 | 92.03 | 92.92 | 91.28 | 92.75 | 1299147 |
| 2019-11-05 | 92.89 | 93.96 | 92.55 | 93.70 | 1127860 |
| 2019-11-06 | 93.72 | 94.51 | 93.48 | 94.01 | 862681 |
| 2019-11-07 | 94.31 | 95.19 | 94.23 | 94.81 | 655706 |
| 2019-11-08 | 94.51 | 95.20 | 94.42 | 94.64 | 932723 |
| 2019-11-11 | 94.16 | 94.48 | 93.55 | 93.63 | 1296639 |
| 2019-11-12 | 93.56 | 93.69 | 92.89 | 93.13 | 951907 |
| 2019-11-13 | 92.91 | 93.83 | 92.54 | 92.89 | 1016034 |
| 2019-11-14 | 92.53 | 93.25 | 92.23 | 93.20 | 968895 |
| 2019-11-15 | 93.36 | 93.71 | 93.24 | 93.65 | 718433 |
| 2019-11-18 | 93.04 | 93.65 | 92.19 | 93.62 | 699281 |
| 2019-11-19 | 93.44 | 93.44 | 92.20 | 92.45 | 853162 |
| 2019-11-20 | 92.08 | 92.23 | 90.05 | 90.50 | 1148389 |
| 2019-11-21 | 90.41 | 90.48 | 89.20 | 90.33 | 935255 |
| 2019-11-22 | 90.15 | 90.49 | 89.51 | 90.42 | 1454773 |
| 2019-11-25 | 90.49 | 91.14 | 89.91 | 90.91 | 572880 |
| 2019-11-26 | 90.89 | 92.82 | 90.82 | 92.35 | 1484026 |
| 2019-11-27 | 92.71 | 92.97 | 92.29 | 92.57 | 1344333 |
| 2019-11-29 | 91.99 | 91.99 | 91.02 | 91.09 | 388155 |
| 2019-12-02 | 90.84 | 91.27 | 89.97 | 90.05 | 916856 |
| 2019-12-03 | 89.47 | 89.51 | 88.16 | 88.22 | 909221 |
| 2019-12-04 | 89.79 | 89.95 | 88.60 | 88.82 | 1147943 |
| 2019-12-05 | 89.06 | 89.22 | 88.36 | 88.40 | 759632 |
| 2019-12-06 | 88.93 | 89.88 | 88.79 | 89.70 | 801166 |
| 2019-12-09 | 89.73 | 90.00 | 88.60 | 89.02 | 626122 |
| 2019-12-10 | 89.11 | 89.92 | 88.87 | 89.57 | 583213 |
| 2019-12-11 | 89.84 | 90.46 | 89.83 | 90.13 | 1044694 |
| 2019-12-12 | 89.96 | 90.96 | 89.67 | 90.62 | 1566252 |
| 2019-12-13 | 90.98 | 90.98 | 89.59 | 90.01 | 1113332 |
| 2019-12-16 | 91.00 | 91.22 | 90.51 | 90.70 | 806901 |
| 2019-12-17 | 90.65 | 91.03 | 90.29 | 90.78 | 910109 |
| 2019-12-18 | 90.59 | 90.90 | 89.96 | 90.84 | 1318868 |
| 2019-12-19 | 90.65 | 90.78 | 90.11 | 90.16 | 685250 |
| 2019-12-20 | 90.21 | 91.32 | 90.21 | 90.70 | 797210 |
| 2019-12-23 | 90.79 | 90.83 | 90.30 | 90.44 | 546416 |
| 2019-12-24 | 90.45 | 90.73 | 90.15 | 90.46 | 285492 |
| 2019-12-26 | 91.05 | 91.05 | 90.38 | 90.80 | 234858 |
| 2019-12-27 | 91.11 | 91.28 | 90.80 | 90.92 | 318807 |
| 2019-12-30 | 90.90 | 90.99 | 89.65 | 90.05 | 455047 |
| 2019-12-31 | 89.99 | 90.61 | 89.90 | 90.45 | 536792 |
| 2020-01-02 | 90.73 | 91.80 | 90.60 | 91.77 | 585531 |
| 2020-01-03 | 90.71 | 91.45 | 90.30 | 91.19 | 485900 |
| 2020-01-06 | 90.40 | 90.95 | 89.92 | 90.93 | 700117 |
| 2020-01-07 | 91.14 | 91.18 | 90.42 | 90.64 | 436446 |
| 2020-01-08 | 90.65 | 92.06 | 90.55 | 91.70 | 558737 |
| 2020-01-09 | 91.81 | 92.47 | 91.57 | 92.04 | 923747 |
| 2020-01-10 | 92.01 | 92.26 | 91.49 | 91.88 | 804547 |
| 2020-01-13 | 92.24 | 93.46 | 91.96 | 93.41 | 742419 |
| 2020-01-14 | 93.17 | 94.23 | 93.17 | 94.09 | 833813 |
| 2020-01-15 | 94.05 | 94.31 | 93.70 | 94.22 | 827689 |
| 2020-01-16 | 94.60 | 95.68 | 94.49 | 95.62 | 1128425 |
| 2020-01-17 | 95.52 | 96.15 | 95.11 | 96.10 | 695288 |
| 2020-01-21 | 96.40 | 96.53 | 95.33 | 95.67 | 831116 |
| 2020-01-22 | 95.73 | 95.81 | 94.24 | 94.32 | 855596 |
| 2020-01-23 | 93.89 | 95.48 | 93.75 | 95.31 | 892489 |
| 2020-01-24 | 95.55 | 95.74 | 94.15 | 94.57 | 978287 |
| 2020-01-27 | 92.68 | 93.86 | 92.62 | 92.66 | 872149 |
| 2020-01-28 | 93.07 | 94.65 | 92.93 | 94.01 | 900939 |
| 2020-01-29 | 93.84 | 95.86 | 92.58 | 93.86 | 1881917 |
| 2020-01-30 | 93.10 | 95.17 | 93.01 | 95.14 | 1089657 |
| 2020-01-31 | 94.50 | 94.50 | 93.26 | 93.44 | 1216805 |
| 2020-02-03 | 93.96 | 94.37 | 92.79 | 92.85 | 798875 |
| 2020-02-04 | 93.98 | 94.75 | 93.78 | 94.27 | 795981 |
| 2020-02-05 | 94.86 | 95.73 | 94.40 | 95.46 | 857321 |
| 2020-02-06 | 95.71 | 96.17 | 95.24 | 96.00 | 820851 |
| 2020-02-07 | 95.29 | 95.29 | 93.85 | 94.23 | 644641 |
| 2020-02-10 | 93.66 | 94.54 | 93.63 | 94.47 | 564458 |
| 2020-02-11 | 94.84 | 95.30 | 94.21 | 94.32 | 885150 |
| 2020-02-12 | 94.24 | 94.84 | 94.04 | 94.70 | 563048 |
| 2020-02-13 | 94.27 | 94.35 | 93.45 | 93.88 | 556688 |
| 2020-02-14 | 93.48 | 93.98 | 93.17 | 93.93 | 642980 |
| 2020-02-18 | 93.62 | 93.93 | 92.38 | 92.71 | 832069 |
| 2020-02-19 | 93.17 | 93.68 | 92.66 | 93.12 | 673536 |
| 2020-02-20 | 92.83 | 93.66 | 92.44 | 93.64 | 783563 |
| 2020-02-21 | 93.56 | 94.05 | 92.97 | 93.61 | 704038 |
| 2020-02-24 | 90.50 | 92.65 | 90.50 | 91.88 | 1201033 |
| 2020-02-25 | 92.36 | 92.84 | 88.90 | 89.02 | 977459 |
| 2020-02-26 | 89.03 | 90.33 | 88.43 | 88.46 | 775027 |
| 2020-02-27 | 86.60 | 87.79 | 85.25 | 85.56 | 1610759 |
| 2020-02-28 | 84.14 | 85.56 | 82.82 | 84.91 | 1674148 |
| 2020-03-02 | 85.00 | 86.36 | 83.40 | 86.29 | 1430579 |
| 2020-03-03 | 86.49 | 87.30 | 84.86 | 85.18 | 1459990 |
| 2020-03-04 | 86.48 | 88.08 | 85.57 | 88.02 | 1006130 |
| 2020-03-05 | 85.79 | 86.81 | 84.84 | 85.34 | 833692 |
| 2020-03-06 | 83.64 | 86.36 | 83.00 | 86.13 | 1655651 |
| 2020-03-09 | 80.34 | 81.27 | 75.51 | 75.71 | 2139739 |
| 2020-03-10 | 78.32 | 80.01 | 75.84 | 80.01 | 1659602 |
| 2020-03-11 | 77.58 | 78.41 | 75.97 | 77.36 | 1737148 |
| 2020-03-12 | 72.47 | 72.57 | 68.25 | 70.25 | 2462561 |
| 2020-03-13 | 73.31 | 77.26 | 70.73 | 77.25 | 1662578 |
| 2020-03-16 | 68.73 | 72.64 | 66.30 | 68.43 | 1531133 |
| 2020-03-17 | 69.23 | 73.03 | 68.45 | 71.43 | 1702179 |
| 2020-03-18 | 67.09 | 70.54 | 65.13 | 69.87 | 1826043 |
| 2020-03-19 | 69.45 | 73.10 | 67.96 | 72.49 | 1599363 |
| 2020-03-20 | 73.39 | 76.70 | 68.02 | 68.64 | 1709071 |
| 2020-03-23 | 67.50 | 71.87 | 67.50 | 67.75 | 1672566 |
| 2020-03-24 | 71.34 | 75.33 | 70.82 | 75.23 | 1701997 |
| 2020-03-25 | 75.19 | 79.42 | 72.73 | 74.12 | 2080001 |
| 2020-03-26 | 75.28 | 77.69 | 73.64 | 77.51 | 1599689 |
| 2020-03-27 | 75.35 | 76.24 | 73.30 | 73.93 | 1240398 |
| 2020-03-30 | 74.07 | 76.60 | 72.77 | 76.44 | 1376656 |
| 2020-03-31 | 76.10 | 78.02 | 75.33 | 77.63 | 1374970 |
| 2020-04-01 | 75.34 | 76.82 | 74.02 | 74.84 | 1053361 |
| 2020-04-02 | 74.14 | 76.96 | 73.18 | 76.65 | 1158364 |
| 2020-04-03 | 76.51 | 77.10 | 74.70 | 76.08 | 644532 |
| 2020-04-06 | 78.64 | 80.29 | 78.06 | 79.98 | 958789 |
| 2020-04-07 | 81.97 | 83.67 | 79.96 | 80.03 | 1139122 |
| 2020-04-08 | 80.54 | 80.91 | 79.38 | 80.58 | 1306740 |
| 2020-04-09 | 80.75 | 81.42 | 78.57 | 79.51 | 1163628 |
| 2020-04-13 | 78.76 | 79.29 | 77.37 | 79.14 | 929435 |
| 2020-04-14 | 79.81 | 80.15 | 78.75 | 79.12 | 991191 |
| 2020-04-15 | 77.23 | 77.23 | 75.52 | 77.09 | 1628601 |
| 2020-04-16 | 76.90 | 78.71 | 75.51 | 77.86 | 1358001 |
| 2020-04-17 | 78.64 | 80.07 | 78.38 | 79.69 | 1070050 |
| 2020-04-20 | 78.60 | 79.44 | 77.70 | 78.23 | 834394 |
| 2020-04-21 | 76.64 | 77.54 | 75.88 | 75.97 | 1112664 |
| 2020-04-22 | 77.21 | 77.56 | 75.92 | 76.86 | 2301167 |
| 2020-04-23 | 78.38 | 78.63 | 77.19 | 77.24 | 1046958 |
| 2020-04-24 | 78.09 | 79.11 | 76.90 | 78.91 | 1464548 |
| 2020-04-27 | 79.81 | 81.18 | 79.37 | 80.69 | 1287042 |
| 2020-04-28 | 83.26 | 84.00 | 82.23 | 82.42 | 1503758 |
| 2020-04-29 | 84.00 | 85.66 | 83.72 | 84.77 | 954820 |
| 2020-04-30 | 84.01 | 84.50 | 82.36 | 82.87 | 1155227 |
| 2020-05-01 | 81.37 | 81.66 | 80.36 | 80.53 | 738985 |
| 2020-05-04 | 79.66 | 80.49 | 78.73 | 79.59 | 1214932 |
| 2020-05-05 | 80.53 | 80.81 | 79.91 | 80.25 | 1093267 |
| 2020-05-06 | 80.65 | 81.19 | 80.00 | 80.50 | 1061693 |
| 2020-05-07 | 81.50 | 81.66 | 80.32 | 80.71 | 877245 |
| 2020-05-08 | 81.65 | 82.37 | 81.47 | 82.01 | 1238232 |
| 2020-05-11 | 81.11 | 83.22 | 80.80 | 82.85 | 884591 |
| 2020-05-12 | 83.09 | 83.41 | 81.37 | 81.42 | 1076947 |
| 2020-05-13 | 81.42 | 81.71 | 78.65 | 79.39 | 2242843 |
| 2020-05-14 | 78.50 | 79.10 | 77.20 | 78.53 | 929635 |
| 2020-05-15 | 78.00 | 78.67 | 77.71 | 77.98 | 566993 |
| 2020-05-18 | 80.30 | 81.45 | 79.96 | 80.92 | 752590 |
| 2020-05-19 | 81.03 | 81.96 | 80.39 | 81.31 | 965965 |
| 2020-05-20 | 82.57 | 84.25 | 82.15 | 83.65 | 1148292 |
| 2020-05-21 | 83.48 | 83.51 | 81.50 | 82.12 | 681506 |
| 2020-05-22 | 82.09 | 82.83 | 81.48 | 82.44 | 416581 |
| 2020-05-26 | 84.64 | 85.65 | 84.52 | 85.33 | 822437 |
| 2020-05-27 | 85.96 | 86.36 | 84.69 | 86.12 | 1019929 |
| 2020-05-28 | 86.54 | 87.40 | 85.98 | 86.39 | 548420 |
| 2020-05-29 | 86.34 | 86.51 | 85.03 | 86.04 | 862835 |
| 2020-06-01 | 86.19 | 87.08 | 85.51 | 86.67 | 574424 |
| 2020-06-02 | 87.25 | 88.31 | 86.69 | 87.62 | 630104 |
| 2020-06-03 | 88.41 | 90.07 | 88.31 | 89.55 | 622489 |
| 2020-06-04 | 88.85 | 89.81 | 88.50 | 89.05 | 704947 |
| 2020-06-05 | 91.28 | 92.21 | 90.80 | 90.47 | 1253281 |
| 2020-06-08 | 90.80 | 91.64 | 90.30 | 91.07 | 1040742 |
| 2020-06-09 | 89.15 | 92.55 | 89.15 | 91.67 | 1797133 |
| 2020-06-10 | 92.12 | 92.36 | 90.94 | 90.98 | 1070253 |
| 2020-06-11 | 89.08 | 89.38 | 86.54 | 86.63 | 1002985 |
| 2020-06-12 | 88.72 | 89.13 | 86.72 | 88.01 | 883864 |
| 2020-06-15 | 86.24 | 88.47 | 85.74 | 87.90 | 711108 |
| 2020-06-16 | 90.16 | 90.52 | 88.69 | 89.28 | 944283 |
| 2020-06-17 | 89.94 | 90.90 | 89.34 | 90.05 | 880813 |
| 2020-06-18 | 89.63 | 89.78 | 88.42 | 88.81 | 626169 |
| 2020-06-19 | 90.00 | 90.00 | 87.42 | 87.46 | 792234 |
| 2020-06-22 | 87.47 | 88.09 | 86.66 | 87.86 | 803721 |
| 2020-06-23 | 88.35 | 88.88 | 87.62 | 87.65 | 675224 |
| 2020-06-24 | 87.30 | 87.30 | 85.41 | 85.44 | 697896 |
| 2020-06-25 | 85.21 | 87.16 | 84.75 | 87.12 | 1052952 |
| 2020-06-26 | 87.00 | 87.39 | 86.05 | 86.51 | 729377 |
| 2020-06-29 | 86.67 | 87.84 | 86.37 | 86.95 | 679216 |
| 2020-06-30 | 86.34 | 88.96 | 86.34 | 88.57 | 709330 |
| 2020-07-01 | 88.72 | 89.09 | 87.40 | 88.08 | 555033 |
| 2020-07-02 | 89.11 | 90.04 | 88.42 | 88.52 | 487080 |
| 2020-07-06 | 88.80 | 89.24 | 88.50 | 88.88 | 637772 |
| 2020-07-07 | 88.40 | 89.30 | 88.16 | 88.21 | 684680 |
| 2020-07-08 | 88.81 | 89.80 | 88.35 | 89.79 | 738161 |
| 2020-07-09 | 89.88 | 89.94 | 87.64 | 88.88 | 1738469 |
| 2020-07-10 | 89.00 | 89.73 | 88.58 | 89.61 | 656099 |
| 2020-07-13 | 90.00 | 90.80 | 89.38 | 89.63 | 776823 |
| 2020-07-14 | 88.99 | 91.92 | 88.99 | 91.79 | 858522 |
| 2020-07-15 | 92.53 | 93.96 | 92.48 | 93.27 | 1256476 |
| 2020-07-16 | 92.92 | 94.68 | 92.92 | 94.12 | 851086 |
| 2020-07-17 | 94.41 | 95.76 | 94.04 | 95.57 | 822759 |
| 2020-07-20 | 95.37 | 96.02 | 95.06 | 95.84 | 814804 |
| 2020-07-21 | 96.56 | 97.22 | 95.56 | 95.61 | 1005254 |
| 2020-07-22 | 95.69 | 97.61 | 95.66 | 96.98 | 1752796 |
| 2020-07-23 | 96.67 | 97.35 | 95.76 | 95.88 | 1131374 |
| 2020-07-24 | 95.63 | 96.62 | 95.48 | 96.50 | 639454 |
| 2020-07-27 | 96.50 | 97.63 | 96.27 | 96.86 | 953709 |
| 2020-07-28 | 96.56 | 96.75 | 95.52 | 96.04 | 1247176 |
| 2020-07-29 | 96.47 | 99.06 | 96.16 | 98.82 | 2150711 |
| 2020-07-30 | 97.83 | 97.83 | 96.38 | 97.51 | 990549 |
| 2020-07-31 | 97.40 | 97.90 | 96.00 | 97.79 | 1292227 |
| 2020-08-03 | 98.00 | 99.12 | 96.87 | 96.88 | 723806 |
| 2020-08-04 | 97.01 | 97.82 | 96.76 | 97.41 | 917748 |
| 2020-08-05 | 98.05 | 98.67 | 97.97 | 98.34 | 772588 |
| 2020-08-06 | 98.38 | 99.66 | 98.34 | 99.46 | 745875 |
| 2020-08-07 | 99.15 | 100.25 | 99.15 | 100.08 | 614767 |
| 2020-08-10 | 100.46 | 101.49 | 100.10 | 101.45 | 880451 |
| 2020-08-11 | 102.45 | 103.22 | 101.83 | 101.84 | 882165 |
| 2020-08-12 | 102.76 | 103.88 | 102.58 | 102.85 | 855859 |
| 2020-08-13 | 102.63 | 103.27 | 102.07 | 102.54 | 573252 |
| 2020-08-14 | 102.34 | 102.77 | 101.80 | 102.48 | 1054789 |
| 2020-08-17 | 102.83 | 104.37 | 102.69 | 104.06 | 744349 |
| 2020-08-18 | 104.13 | 104.87 | 103.96 | 104.49 | 708652 |
| 2020-08-19 | 104.77 | 105.76 | 104.27 | 104.29 | 550251 |
| 2020-08-20 | 103.59 | 105.29 | 103.34 | 104.99 | 685949 |
| 2020-08-21 | 104.88 | 106.02 | 104.26 | 105.82 | 907378 |
| 2020-08-24 | 106.46 | 106.88 | 105.53 | 105.94 | 567295 |
| 2020-08-25 | 106.38 | 106.54 | 105.83 | 106.17 | 889535 |
| 2020-08-26 | 105.89 | 106.74 | 105.43 | 106.42 | 776191 |
| 2020-08-27 | 106.79 | 107.08 | 106.28 | 106.82 | 507681 |
| 2020-08-28 | 107.38 | 107.52 | 105.86 | 106.34 | 644765 |
| 2020-08-31 | 106.12 | 106.54 | 104.48 | 104.58 | 984661 |
| 2020-09-01 | 104.45 | 105.33 | 104.15 | 105.28 | 712508 |
| 2020-09-02 | 105.83 | 106.54 | 104.35 | 105.05 | 993963 |
| 2020-09-03 | 104.78 | 105.25 | 103.07 | 103.67 | 627507 |
| 2020-09-04 | 104.02 | 104.99 | 102.83 | 103.19 | 658801 |
| 2020-09-08 | 101.98 | 103.27 | 101.47 | 101.65 | 633969 |
| 2020-09-09 | 102.57 | 104.82 | 102.57 | 104.19 | 571292 |
| 2020-09-10 | 104.67 | 105.09 | 103.33 | 103.71 | 640467 |
| 2020-09-11 | 104.26 | 105.63 | 104.18 | 105.39 | 548567 |
| 2020-09-14 | 105.85 | 107.05 | 105.56 | 106.82 | 503289 |
| 2020-09-15 | 107.81 | 109.11 | 107.63 | 108.08 | 657652 |
| 2020-09-16 | 108.60 | 108.78 | 105.62 | 105.64 | 678173 |
| 2020-09-17 | 104.58 | 107.79 | 104.44 | 107.09 | 603523 |
| 2020-09-18 | 107.47 | 107.47 | 105.10 | 105.13 | 550546 |
| 2020-09-21 | 103.40 | 103.84 | 102.06 | 103.31 | 534860 |
| 2020-09-22 | 103.75 | 105.65 | 103.34 | 105.14 | 552376 |
| 2020-09-23 | 105.63 | 106.42 | 104.60 | 104.88 | 398039 |
| 2020-09-24 | 104.47 | 106.67 | 104.47 | 106.00 | 628508 |
| 2020-09-25 | 105.01 | 106.40 | 104.95 | 106.13 | 547948 |
| 2020-09-28 | 107.27 | 107.45 | 106.47 | 106.58 | 627909 |
| 2020-09-29 | 106.65 | 107.03 | 105.35 | 106.36 | 722237 |
| 2020-09-30 | 106.97 | 107.45 | 106.15 | 106.46 | 731006 |
| 2020-10-01 | 106.95 | 107.01 | 105.92 | 106.43 | 656390 |
| 2020-10-02 | 104.96 | 107.50 | 104.85 | 106.62 | 815974 |
| 2020-10-05 | 107.29 | 108.38 | 106.75 | 108.25 | 503578 |
| 2020-10-06 | 108.62 | 109.12 | 107.27 | 107.62 | 724930 |
| 2020-10-07 | 108.44 | 109.93 | 108.44 | 109.72 | 485192 |
| 2020-10-08 | 110.32 | 110.38 | 109.21 | 109.41 | 429803 |
| 2020-10-09 | 110.00 | 110.68 | 109.71 | 109.99 | 386546 |
| 2020-10-12 | 110.45 | 111.60 | 110.44 | 110.86 | 416171 |
| 2020-10-13 | 110.05 | 111.09 | 109.34 | 110.74 | 561519 |
| 2020-10-14 | 110.86 | 112.05 | 110.78 | 111.21 | 653219 |
| 2020-10-15 | 110.05 | 111.31 | 109.09 | 111.30 | 436010 |
| 2020-10-16 | 111.56 | 112.97 | 111.48 | 111.80 | 723954 |
| 2020-10-19 | 111.87 | 112.48 | 110.74 | 111.13 | 666360 |
| 2020-10-20 | 111.08 | 112.55 | 110.62 | 112.04 | 870532 |
| 2020-10-21 | 107.01 | 109.19 | 104.98 | 104.98 | 1783049 |
| 2020-10-22 | 105.07 | 106.56 | 104.29 | 104.55 | 1037219 |
| 2020-10-23 | 104.55 | 105.34 | 104.16 | 105.07 | 663896 |
| 2020-10-26 | 103.89 | 104.13 | 101.37 | 102.09 | 670155 |
| 2020-10-27 | 102.14 | 103.07 | 101.99 | 102.07 | 888748 |
| 2020-10-28 | 100.22 | 101.75 | 99.87 | 100.01 | 1424993 |
| 2020-10-29 | 99.74 | 101.00 | 99.34 | 100.53 | 690079 |
| 2020-10-30 | 100.20 | 100.27 | 98.69 | 99.45 | 987997 |
| 2020-11-02 | 100.25 | 102.66 | 100.00 | 102.47 | 918310 |
| 2020-11-03 | 103.71 | 105.37 | 103.38 | 104.91 | 651302 |
| 2020-11-04 | 105.71 | 105.71 | 101.91 | 101.99 | 1279480 |
| 2020-11-05 | 104.32 | 104.99 | 103.67 | 104.53 | 999841 |
| 2020-11-06 | 104.64 | 105.76 | 104.19 | 105.14 | 758078 |
| 2020-11-09 | 108.23 | 109.27 | 106.70 | 107.92 | 1146617 |
| 2020-11-10 | 108.00 | 110.21 | 107.71 | 109.09 | 1132311 |
| 2020-11-11 | 109.75 | 110.57 | 108.47 | 108.69 | 575207 |
| 2020-11-12 | 108.52 | 109.08 | 107.08 | 107.80 | 608167 |
| 2020-11-13 | 108.54 | 108.99 | 107.93 | 108.52 | 453767 |
| 2020-11-16 | 109.51 | 109.70 | 108.45 | 109.20 | 741215 |
| 2020-11-17 | 108.70 | 109.00 | 108.16 | 108.82 | 877637 |
| 2020-11-18 | 108.85 | 110.06 | 108.42 | 108.91 | 569215 |
| 2020-11-19 | 108.64 | 109.49 | 107.90 | 109.34 | 451185 |
| 2020-11-20 | 109.27 | 109.42 | 108.20 | 108.72 | 494462 |
| 2020-11-23 | 109.48 | 109.54 | 108.14 | 109.00 | 786342 |
| 2020-11-24 | 109.63 | 111.14 | 109.25 | 110.84 | 884051 |
| 2020-11-25 | 110.58 | 111.29 | 110.01 | 110.39 | 1217305 |
| 2020-11-27 | 110.27 | 110.50 | 109.12 | 109.34 | 265784 |
| 2020-11-30 | 109.23 | 109.32 | 106.90 | 107.05 | 754116 |
| 2020-12-01 | 106.43 | 108.22 | 106.26 | 106.58 | 783133 |
| 2020-12-02 | 106.46 | 107.13 | 105.77 | 106.47 | 573746 |
| 2020-12-03 | 107.29 | 107.42 | 106.00 | 106.85 | 970416 |
| 2020-12-04 | 107.23 | 108.98 | 106.80 | 108.81 | 744966 |
| 2020-12-07 | 108.81 | 109.17 | 107.41 | 108.62 | 536369 |
| 2020-12-08 | 108.24 | 109.33 | 107.90 | 108.75 | 484679 |
| 2020-12-09 | 108.91 | 110.77 | 108.90 | 110.65 | 555842 |
| 2020-12-10 | 110.66 | 110.79 | 109.78 | 109.95 | 479590 |
| 2020-12-11 | 109.32 | 110.42 | 109.00 | 110.40 | 366573 |
| 2020-12-14 | 111.31 | 111.31 | 109.13 | 109.13 | 615668 |
| 2020-12-15 | 109.73 | 111.24 | 109.55 | 110.71 | 568256 |
| 2020-12-16 | 110.78 | 110.99 | 109.62 | 110.21 | 467873 |
| 2020-12-17 | 110.75 | 111.82 | 110.75 | 111.15 | 513964 |
| 2020-12-18 | 111.33 | 111.39 | 109.98 | 110.67 | 544278 |
| 2020-12-21 | 108.61 | 109.86 | 108.42 | 109.19 | 584373 |
| 2020-12-22 | 108.87 | 108.95 | 107.73 | 108.87 | 589963 |
| 2020-12-23 | 109.55 | 109.67 | 108.57 | 108.92 | 1207259 |
| 2020-12-24 | 109.27 | 109.97 | 108.66 | 109.72 | 195045 |
| 2020-12-28 | 110.13 | 110.96 | 110.13 | 110.69 | 365126 |
| 2020-12-29 | 110.98 | 111.60 | 109.92 | 110.08 | 484930 |
| 2020-12-30 | 110.58 | 111.09 | 109.34 | 109.44 | 1095940 |
| 2020-12-31 | 109.53 | 110.69 | 109.08 | 109.85 | 559271 |
| 2021-01-04 | 110.50 | 110.94 | 108.65 | 109.58 | 853877 |
| 2021-01-05 | 108.92 | 111.19 | 108.92 | 111.05 | 744946 |
| 2021-01-06 | 110.92 | 113.92 | 110.42 | 112.97 | 983703 |
| 2021-01-07 | 113.50 | 113.76 | 112.30 | 113.73 | 799640 |
| 2021-01-08 | 114.19 | 116.11 | 114.00 | 116.06 | 618158 |
| 2021-01-11 | 115.17 | 116.16 | 113.92 | 114.05 | 967997 |
| 2021-01-12 | 114.00 | 114.34 | 112.60 | 114.07 | 606583 |
| 2021-01-13 | 114.64 | 114.85 | 113.35 | 113.65 | 587116 |
| 2021-01-14 | 113.78 | 114.16 | 112.15 | 112.37 | 548575 |
| 2021-01-15 | 111.68 | 112.09 | 110.29 | 111.58 | 494130 |
| 2021-01-19 | 111.61 | 112.35 | 109.66 | 109.68 | 587523 |
| 2021-01-20 | 109.98 | 110.39 | 109.03 | 110.13 | 561909 |
| 2021-01-21 | 110.46 | 110.69 | 108.20 | 108.26 | 586500 |
| 2021-01-22 | 108.19 | 108.40 | 106.54 | 106.62 | 666646 |
| 2021-01-25 | 106.63 | 108.44 | 106.20 | 107.99 | 1005299 |
| 2021-01-26 | 109.59 | 109.59 | 107.00 | 107.19 | 989178 |
| 2021-01-27 | 104.85 | 105.77 | 101.10 | 101.32 | 1435027 |
| 2021-01-28 | 102.09 | 105.28 | 100.78 | 104.02 | 1637863 |
| 2021-01-29 | 103.37 | 103.82 | 101.03 | 101.17 | 1281856 |
| 2021-02-01 | 102.18 | 102.89 | 101.25 | 102.42 | 1230277 |
| 2021-02-02 | 102.96 | 105.84 | 102.96 | 105.68 | 774926 |
| 2021-02-03 | 105.68 | 106.08 | 104.55 | 104.62 | 661652 |
| 2021-02-04 | 104.82 | 104.86 | 103.90 | 104.39 | 1137616 |
| 2021-02-05 | 105.54 | 106.28 | 104.75 | 106.11 | 1164624 |
| 2021-02-08 | 106.23 | 106.56 | 105.20 | 106.37 | 722039 |
| 2021-02-09 | 106.55 | 107.55 | 106.14 | 107.21 | 1169244 |
| 2021-02-10 | 107.78 | 107.88 | 106.09 | 106.57 | 641287 |
| 2021-02-11 | 106.83 | 109.40 | 106.83 | 108.18 | 849528 |
| 2021-02-12 | 107.91 | 110.67 | 107.60 | 110.62 | 782432 |
| 2021-02-16 | 111.09 | 111.43 | 109.48 | 110.13 | 816127 |
| 2021-02-17 | 109.66 | 109.75 | 108.40 | 108.93 | 563845 |
| 2021-02-18 | 108.51 | 108.51 | 106.82 | 108.02 | 676328 |
| 2021-02-19 | 108.49 | 109.54 | 108.24 | 109.08 | 852588 |
| 2021-02-22 | 108.57 | 108.76 | 107.31 | 107.38 | 934493 |
| 2021-02-23 | 107.34 | 109.41 | 106.91 | 108.91 | 1034287 |
| 2021-02-24 | 108.48 | 110.99 | 107.63 | 110.66 | 743879 |
| 2021-02-25 | 110.61 | 112.75 | 110.61 | 110.66 | 1052413 |
| 2021-02-26 | 110.62 | 110.62 | 108.63 | 109.32 | 1515303 |
| 2021-03-01 | 110.47 | 112.22 | 110.41 | 111.90 | 1110604 |
| 2021-03-02 | 112.26 | 113.31 | 111.36 | 111.95 | 1140641 |
| 2021-03-03 | 111.95 | 112.10 | 110.74 | 111.47 | 1090429 |
| 2021-03-04 | 111.24 | 112.05 | 108.60 | 108.97 | 1348828 |
| 2021-03-05 | 110.05 | 112.53 | 109.15 | 112.37 | 1539197 |
| 2021-03-08 | 112.49 | 114.90 | 112.38 | 112.86 | 787123 |
| 2021-03-09 | 113.47 | 114.65 | 112.88 | 112.92 | 1663781 |
| 2021-03-10 | 113.55 | 115.42 | 113.32 | 114.42 | 782501 |
| 2021-03-11 | 115.39 | 116.14 | 114.85 | 115.27 | 751653 |
| 2021-03-12 | 115.61 | 115.71 | 114.21 | 115.69 | 641643 |
| 2021-03-15 | 115.57 | 116.76 | 114.21 | 116.69 | 1184241 |
| 2021-03-16 | 116.30 | 118.08 | 115.91 | 117.56 | 1242824 |
| 2021-03-17 | 117.73 | 118.61 | 117.23 | 118.06 | 986624 |
| 2021-03-18 | 117.85 | 119.35 | 117.39 | 118.12 | 837886 |
| 2021-03-19 | 118.00 | 118.45 | 116.05 | 116.82 | 731630 |
| 2021-03-22 | 116.80 | 117.17 | 113.05 | 113.16 | 2062701 |
| 2021-03-23 | 112.94 | 114.72 | 112.69 | 113.86 | 1237852 |
| 2021-03-24 | 114.22 | 116.95 | 114.04 | 116.25 | 1211059 |
| 2021-03-25 | 115.91 | 116.75 | 114.93 | 116.18 | 642690 |
| 2021-03-26 | 117.06 | 117.10 | 115.83 | 116.84 | 984260 |
| 2021-03-29 | 116.73 | 117.48 | 115.72 | 116.76 | 940731 |
| 2021-03-30 | 116.48 | 116.80 | 115.32 | 115.98 | 1017123 |
| 2021-03-31 | 116.64 | 117.46 | 115.75 | 115.98 | 1277887 |
| 2021-04-01 | 116.57 | 117.92 | 116.15 | 117.76 | 730506 |
| 2021-04-05 | 118.23 | 119.14 | 117.97 | 118.23 | 654613 |
| 2021-04-06 | 118.20 | 118.41 | 116.42 | 116.67 | 513766 |
| 2021-04-07 | 116.71 | 116.90 | 115.94 | 116.60 | 441554 |
| 2021-04-08 | 116.96 | 116.96 | 115.88 | 116.10 | 561043 |
| 2021-04-09 | 116.33 | 117.51 | 116.08 | 117.50 | 736489 |
| 2021-04-12 | 117.08 | 117.78 | 116.61 | 117.01 | 599635 |
| 2021-04-13 | 117.04 | 117.17 | 115.96 | 117.07 | 737562 |
| 2021-04-14 | 117.10 | 117.42 | 116.70 | 116.96 | 359501 |
| 2021-04-15 | 117.42 | 117.93 | 117.20 | 117.43 | 483071 |
| 2021-04-16 | 117.69 | 118.83 | 117.37 | 118.77 | 822622 |
| 2021-04-19 | 118.52 | 119.61 | 117.99 | 118.13 | 658898 |
| 2021-04-20 | 109.59 | 111.78 | 108.31 | 110.15 | 6089509 |
| 2021-04-21 | 110.69 | 112.64 | 110.36 | 110.97 | 2412495 |
| 2021-04-22 | 110.64 | 111.50 | 109.09 | 109.91 | 2476659 |
| 2021-04-23 | 110.04 | 114.74 | 108.60 | 108.86 | 2420187 |
| 2021-04-26 | 109.10 | 110.10 | 108.03 | 109.46 | 1645771 |
| 2021-04-27 | 109.73 | 110.37 | 107.96 | 108.00 | 2289747 |
| 2021-04-28 | 107.89 | 109.29 | 107.62 | 108.99 | 2667975 |
| 2021-04-29 | 110.12 | 110.25 | 108.19 | 108.30 | 1263695 |
| 2021-04-30 | 108.12 | 108.28 | 107.13 | 107.65 | 1363272 |
| 2021-05-03 | 108.57 | 110.30 | 108.34 | 109.11 | 1309744 |
| 2021-05-04 | 109.38 | 109.38 | 108.22 | 108.71 | 751128 |
| 2021-05-05 | 109.49 | 110.48 | 108.95 | 109.94 | 835024 |
| 2021-05-06 | 110.43 | 110.69 | 109.36 | 110.21 | 901132 |
| 2021-05-07 | 110.66 | 112.44 | 109.34 | 112.36 | 1126097 |
| 2021-05-10 | 112.87 | 114.63 | 112.49 | 113.17 | 1149568 |
| 2021-05-11 | 112.32 | 113.02 | 111.55 | 112.47 | 1059008 |
| 2021-05-12 | 111.90 | 112.47 | 110.74 | 110.76 | 851783 |
| 2021-05-13 | 110.96 | 112.12 | 110.86 | 111.05 | 1660749 |
| 2021-05-14 | 110.57 | 110.60 | 106.46 | 107.33 | 4846558 |
| 2021-05-17 | 107.21 | 110.15 | 105.84 | 108.51 | 5635906 |
| 2021-05-18 | 108.65 | 109.77 | 107.45 | 108.44 | 3034799 |
| 2021-05-19 | 107.50 | 107.84 | 106.02 | 106.41 | 2056582 |
| 2021-05-20 | 106.61 | 107.31 | 105.66 | 106.39 | 3615933 |
| 2021-05-21 | 106.99 | 107.05 | 103.96 | 104.29 | 4251323 |
| 2021-05-24 | 104.31 | 104.82 | 101.50 | 102.63 | 2796623 |
| 2021-05-25 | 103.47 | 106.06 | 103.47 | 105.39 | 6179555 |
| 2021-05-26 | 105.62 | 107.92 | 105.27 | 107.77 | 3799408 |
| 2021-05-27 | 109.27 | 111.02 | 108.56 | 110.81 | 4356781 |
| 2021-05-28 | 111.04 | 113.36 | 111.04 | 112.57 | 5414797 |
| 2021-06-01 | 112.93 | 113.36 | 111.73 | 112.13 | 3448634 |
| 2021-06-02 | 112.71 | 112.71 | 111.59 | 111.59 | 2868071 |
| 2021-06-03 | 111.09 | 112.21 | 111.09 | 111.74 | 1408946 |
| 2021-06-04 | 112.31 | 112.69 | 111.89 | 112.48 | 2486648 |
| 2021-06-07 | 112.89 | 112.89 | 110.87 | 110.45 | 1668904 |
| 2021-06-08 | 110.52 | 110.94 | 109.59 | 110.16 | 1634217 |
| 2021-06-09 | 110.50 | 111.11 | 109.96 | 109.96 | 1496098 |
| 2021-06-10 | 110.44 | 111.16 | 110.02 | 110.23 | 1747754 |
| 2021-06-11 | 110.67 | 111.34 | 110.27 | 110.32 | 1232593 |
| 2021-06-14 | 110.50 | 111.06 | 109.86 | 111.04 | 1396294 |
| 2021-06-15 | 110.87 | 111.71 | 109.98 | 110.24 | 1959731 |
| 2021-06-16 | 110.16 | 110.27 | 107.86 | 107.95 | 2635819 |
| 2021-06-17 | 108.00 | 108.23 | 105.92 | 106.00 | 2322044 |
| 2021-06-18 | 104.61 | 105.41 | 103.92 | 104.68 | 3509606 |
| 2021-06-21 | 104.98 | 105.90 | 104.28 | 105.04 | 1476517 |
| 2021-06-22 | 105.00 | 105.90 | 104.75 | 105.57 | 1070467 |
| 2021-06-23 | 105.90 | 106.00 | 105.32 | 105.34 | 1189344 |
| 2021-06-24 | 105.80 | 106.25 | 105.24 | 105.98 | 924099 |
| 2021-06-25 | 106.25 | 106.92 | 105.98 | 106.56 | 766358 |
| 2021-06-28 | 106.67 | 106.88 | 105.34 | 105.56 | 860849 |
| 2021-06-29 | 105.61 | 106.49 | 105.21 | 106.31 | 941639 |
| 2021-06-30 | 106.14 | 106.39 | 105.04 | 105.52 | 1351109 |
| 2021-07-01 | 105.66 | 105.98 | 105.32 | 105.62 | 823915 |
| 2021-07-02 | 105.92 | 107.33 | 105.66 | 106.78 | 1221800 |
| 2021-07-06 | 106.00 | 106.25 | 103.27 | 104.21 | 1220256 |
| 2021-07-07 | 104.01 | 106.17 | 104.01 | 106.03 | 1051698 |
| 2021-07-08 | 105.28 | 108.00 | 104.69 | 105.32 | 4985542 |
| 2021-07-09 | 106.00 | 107.59 | 106.00 | 107.32 | 1637640 |
| 2021-07-12 | 106.95 | 107.03 | 105.31 | 105.75 | 1304896 |
| 2021-07-13 | 105.38 | 105.71 | 104.98 | 105.42 | 1463517 |
| 2021-07-14 | 105.92 | 106.01 | 104.87 | 105.06 | 1014153 |
| 2021-07-15 | 104.39 | 105.66 | 103.58 | 105.12 | 1596908 |
| 2021-07-16 | 105.23 | 105.44 | 103.78 | 104.38 | 1611045 |
| 2021-07-19 | 102.85 | 102.88 | 100.94 | 101.48 | 2778903 |
| 2021-07-20 | 101.61 | 102.76 | 100.66 | 102.30 | 2252680 |
| 2021-07-21 | 102.14 | 105.00 | 102.07 | 104.22 | 2202445 |
| 2021-07-22 | 104.87 | 105.74 | 104.26 | 104.93 | 1570988 |
| 2021-07-23 | 105.19 | 106.13 | 104.84 | 105.89 | 1077033 |
| 2021-07-26 | 105.47 | 105.59 | 104.53 | 104.97 | 938021 |
| 2021-07-27 | 104.46 | 107.15 | 104.12 | 106.44 | 1970727 |
| 2021-07-28 | 106.62 | 106.80 | 105.44 | 106.41 | 2068341 |
| 2021-07-29 | 107.09 | 108.59 | 107.09 | 107.48 | 1093953 |
| 2021-07-30 | 106.99 | 108.66 | 106.99 | 108.63 | 1416257 |
| 2021-08-02 | 108.98 | 109.81 | 107.14 | 107.16 | 730205 |
| 2021-08-03 | 107.77 | 108.30 | 107.50 | 107.87 | 899932 |
| 2021-08-04 | 107.51 | 108.24 | 107.27 | 107.69 | 886288 |
| 2021-08-05 | 108.31 | 108.80 | 107.70 | 108.70 | 1167799 |
| 2021-08-06 | 108.66 | 109.69 | 107.71 | 107.86 | 1311086 |
| 2021-08-09 | 107.62 | 108.51 | 107.35 | 108.01 | 1222349 |
| 2021-08-10 | 110.13 | 110.66 | 107.17 | 107.31 | 2539719 |
| 2021-08-11 | 107.92 | 109.11 | 107.26 | 108.08 | 1680807 |
| 2021-08-12 | 108.06 | 109.34 | 108.02 | 108.25 | 1062133 |
| 2021-08-13 | 108.22 | 108.34 | 107.15 | 107.46 | 884005 |
| 2021-08-16 | 107.11 | 107.12 | 106.07 | 106.63 | 1283957 |
| 2021-08-17 | 106.49 | 106.49 | 104.67 | 105.95 | 1932222 |
| 2021-08-18 | 105.73 | 107.53 | 105.36 | 106.24 | 1182475 |
| 2021-08-19 | 105.24 | 106.69 | 104.99 | 106.47 | 1726290 |
| 2021-08-20 | 106.42 | 106.42 | 105.34 | 105.95 | 981596 |
| 2021-08-23 | 106.36 | 107.88 | 106.36 | 107.66 | 1166860 |
| 2021-08-24 | 107.86 | 108.20 | 107.33 | 108.10 | 788858 |
| 2021-08-25 | 108.00 | 108.74 | 107.71 | 108.40 | 849294 |
| 2021-08-26 | 108.37 | 109.18 | 108.09 | 109.15 | 1086580 |
| 2021-08-27 | 109.41 | 110.79 | 109.23 | 110.35 | 1137347 |
| 2021-08-30 | 110.39 | 110.48 | 109.22 | 109.68 | 2119080 |
| 2021-08-31 | 110.85 | 120.64 | 110.68 | 117.63 | 15223999 |
| 2021-09-01 | 116.93 | 124.90 | 115.60 | 121.92 | 8944359 |
| 2021-09-02 | 122.05 | 124.45 | 121.87 | 124.35 | 5225853 |
| 2021-09-03 | 124.21 | 128.41 | 124.08 | 126.73 | 6148983 |
| 2021-09-07 | 125.99 | 128.06 | 122.73 | 122.83 | 6954910 |
| 2021-09-08 | 121.70 | 122.80 | 119.57 | 122.13 | 3238020 |
| 2021-09-09 | 122.00 | 122.00 | 118.62 | 119.99 | 5518760 |
| 2021-09-10 | 120.26 | 121.01 | 118.89 | 118.90 | 2281201 |
| 2021-09-13 | 119.87 | 120.37 | 116.25 | 116.89 | 2452680 |
| 2021-09-14 | 116.69 | 117.27 | 114.55 | 114.90 | 1754774 |
| 2021-09-15 | 118.05 | 120.28 | 117.05 | 117.30 | 5720586 |
| 2021-09-16 | 117.34 | 117.50 | 115.57 | 115.80 | 2681544 |
| 2021-09-17 | 117.93 | 119.73 | 116.30 | 118.31 | 3965731 |
| 2021-09-20 | 118.50 | 118.53 | 113.11 | 113.96 | 3001601 |
| 2021-09-21 | 115.69 | 115.95 | 114.23 | 115.31 | 2142599 |
| 2021-09-22 | 115.98 | 116.51 | 114.47 | 115.00 | 1826269 |
| 2021-09-23 | 115.90 | 116.90 | 115.66 | 116.33 | 1784356 |
| 2021-09-24 | 113.89 | 116.21 | 113.41 | 115.74 | 1349952 |
| 2021-09-27 | 116.00 | 118.41 | 115.62 | 117.50 | 1315818 |
| 2021-09-28 | 117.31 | 117.54 | 114.50 | 116.04 | 2227996 |
| 2021-09-29 | 115.86 | 117.16 | 115.55 | 115.72 | 1329541 |
| 2021-09-30 | 116.35 | 117.20 | 115.42 | 115.65 | 1359175 |
| 2021-10-01 | 115.88 | 118.08 | 115.73 | 118.01 | 1619804 |
| 2021-10-04 | 117.98 | 118.88 | 116.47 | 116.78 | 1380908 |
| 2021-10-05 | 116.82 | 117.99 | 116.76 | 117.39 | 1019538 |
| 2021-10-06 | 116.12 | 117.98 | 115.85 | 117.90 | 1279832 |
| 2021-10-07 | 118.46 | 119.02 | 116.78 | 116.93 | 1098339 |
| 2021-10-08 | 117.41 | 117.83 | 116.25 | 116.91 | 980608 |
| 2021-10-11 | 117.16 | 118.27 | 116.40 | 116.40 | 450663 |
| 2021-10-12 | 116.43 | 116.81 | 115.58 | 116.15 | 887724 |
| 2021-10-13 | 116.35 | 118.95 | 116.35 | 118.76 | 1007083 |
| 2021-10-14 | 119.90 | 122.16 | 119.90 | 121.63 | 1132130 |
| 2021-10-15 | 122.00 | 122.84 | 121.51 | 122.69 | 890162 |
| 2021-10-18 | 122.00 | 123.87 | 121.57 | 123.53 | 1099484 |
| 2021-10-19 | 124.17 | 125.14 | 122.95 | 124.29 | 927853 |
| 2021-10-20 | 131.63 | 132.82 | 127.99 | 130.79 | 4344004 |
| 2021-10-21 | 130.79 | 133.26 | 130.52 | 132.74 | 2451172 |
| 2021-10-22 | 133.52 | 136.22 | 133.13 | 135.53 | 1639623 |
| 2021-10-25 | 135.54 | 136.21 | 133.38 | 133.52 | 1323967 |
| 2021-10-26 | 134.24 | 135.37 | 133.16 | 133.16 | 1576597 |
| 2021-10-27 | 132.55 | 134.17 | 132.00 | 132.81 | 1517440 |
| 2021-10-28 | 133.62 | 133.97 | 132.54 | 132.87 | 1015547 |
| 2021-10-29 | 132.33 | 134.04 | 131.65 | 132.91 | 1199743 |
| 2021-11-01 | 133.63 | 134.07 | 132.41 | 133.28 | 766692 |
| 2021-11-02 | 133.26 | 133.52 | 132.25 | 132.46 | 823227 |
| 2021-11-03 | 132.12 | 133.09 | 131.00 | 132.65 | 749578 |
| 2021-11-04 | 132.79 | 133.13 | 130.67 | 131.81 | 1280197 |
| 2021-11-05 | 132.42 | 133.12 | 131.97 | 132.90 | 580829 |
| 2021-11-08 | 133.46 | 133.46 | 131.23 | 131.88 | 674143 |
| 2021-11-09 | 131.87 | 132.68 | 131.34 | 132.05 | 765268 |
| 2021-11-10 | 131.81 | 132.47 | 130.44 | 130.86 | 648336 |
| 2021-11-11 | 130.49 | 131.00 | 129.63 | 129.90 | 818818 |
| 2021-11-12 | 129.77 | 130.51 | 128.96 | 129.85 | 1007956 |
| 2021-11-15 | 129.95 | 130.29 | 128.95 | 129.13 | 692688 |
| 2021-11-16 | 129.05 | 130.56 | 128.72 | 129.53 | 816136 |
| 2021-11-17 | 129.40 | 129.62 | 127.50 | 127.69 | 600485 |
| 2021-11-18 | 127.34 | 129.53 | 126.79 | 129.29 | 871239 |
| 2021-11-19 | 129.29 | 129.79 | 128.32 | 129.38 | 870337 |
| 2021-11-22 | 129.54 | 130.21 | 129.00 | 129.33 | 733661 |
| 2021-11-23 | 129.02 | 130.68 | 128.98 | 130.57 | 881924 |
| 2021-11-24 | 130.20 | 131.06 | 129.15 | 130.97 | 862873 |
| 2021-11-26 | 127.89 | 128.35 | 126.39 | 126.87 | 700019 |
| 2021-11-29 | 128.09 | 129.16 | 127.51 | 128.37 | 1021131 |
| 2021-11-30 | 127.51 | 128.33 | 125.76 | 126.57 | 1143888 |
| 2021-12-01 | 127.88 | 129.42 | 126.09 | 126.20 | 1169430 |
| 2021-12-02 | 125.90 | 130.17 | 125.90 | 128.99 | 1144953 |
| 2021-12-03 | 129.21 | 129.77 | 126.93 | 128.03 | 1207411 |
| 2021-12-06 | 129.20 | 130.79 | 128.67 | 130.00 | 1188336 |
| 2021-12-07 | 131.39 | 132.39 | 131.03 | 131.34 | 2389625 |
| 2021-12-08 | 131.23 | 131.91 | 128.80 | 129.85 | 1415514 |
| 2021-12-09 | 129.38 | 129.67 | 128.58 | 128.70 | 1443133 |
| 2021-12-10 | 129.37 | 130.32 | 128.56 | 129.44 | 1231382 |
| 2021-12-13 | 128.55 | 128.55 | 124.56 | 125.42 | 2500035 |
| 2021-12-14 | 125.20 | 126.52 | 124.78 | 125.70 | 2380556 |
| 2021-12-15 | 126.08 | 128.50 | 126.08 | 127.89 | 1962544 |
| 2021-12-16 | 128.42 | 129.97 | 127.74 | 128.87 | 1267237 |
| 2021-12-17 | 127.47 | 129.15 | 127.21 | 127.31 | 1557242 |
| 2021-12-20 | 120.64 | 121.56 | 118.39 | 119.38 | 3378615 |
| 2021-12-21 | 119.89 | 121.05 | 118.05 | 120.41 | 1903283 |
| 2021-12-22 | 120.39 | 122.12 | 120.00 | 121.30 | 1067981 |
| 2021-12-23 | 121.68 | 123.63 | 121.67 | 121.67 | 1375584 |
| 2021-12-27 | 122.07 | 123.49 | 121.96 | 122.25 | 838434 |
| 2021-12-28 | 121.92 | 122.41 | 121.42 | 121.73 | 766451 |
| 2021-12-29 | 122.21 | 123.21 | 121.55 | 122.06 | 1407558 |
| 2021-12-30 | 122.37 | 122.89 | 121.64 | 121.74 | 883662 |
| 2021-12-31 | 121.85 | 123.27 | 121.53 | 122.86 | 582515 |
| 2022-01-03 | 123.29 | 123.29 | 120.21 | 122.03 | 1063344 |
| 2022-01-04 | 122.79 | 123.85 | 121.74 | 121.77 | 1340966 |
| 2022-01-05 | 121.91 | 122.38 | 119.66 | 120.10 | 1169757 |
| 2022-01-06 | 120.50 | 122.91 | 119.85 | 122.38 | 1443552 |
| 2022-01-07 | 122.33 | 123.76 | 121.85 | 123.43 | 850609 |
| 2022-01-10 | 123.03 | 123.45 | 121.54 | 122.58 | 718681 |
| 2022-01-11 | 122.59 | 122.91 | 120.94 | 122.28 | 896750 |
| 2022-01-12 | 123.07 | 124.59 | 122.82 | 123.19 | 813624 |
| 2022-01-13 | 124.20 | 124.20 | 122.24 | 122.34 | 600793 |
| 2022-01-14 | 122.32 | 123.57 | 121.91 | 123.50 | 1132765 |
| 2022-01-18 | 123.35 | 124.24 | 120.32 | 121.55 | 1090771 |
| 2022-01-19 | 122.00 | 124.05 | 121.59 | 123.23 | 1310977 |
| 2022-01-20 | 123.81 | 125.16 | 123.33 | 123.40 | 1093229 |
| 2022-01-21 | 122.92 | 124.08 | 121.87 | 122.71 | 1768011 |
| 2022-01-24 | 120.91 | 121.97 | 118.68 | 121.59 | 1440316 |
| 2022-01-25 | 120.01 | 123.59 | 118.99 | 122.46 | 1876090 |
| 2022-01-26 | 121.26 | 123.96 | 118.43 | 118.79 | 5193194 |
| 2022-01-27 | 119.93 | 121.02 | 117.70 | 118.89 | 1819236 |
| 2022-01-28 | 118.79 | 119.89 | 117.20 | 119.83 | 1783756 |
| 2022-01-31 | 119.61 | 122.15 | 119.39 | 121.72 | 1251575 |
| 2022-02-01 | 122.07 | 123.29 | 121.50 | 122.66 | 822639 |
| 2022-02-02 | 122.68 | 125.52 | 122.68 | 125.00 | 1463037 |
| 2022-02-03 | 124.49 | 124.50 | 122.12 | 122.23 | 1534028 |
| 2022-02-04 | 121.73 | 123.07 | 121.67 | 122.29 | 1316207 |
| 2022-02-07 | 122.69 | 123.34 | 120.83 | 121.16 | 936043 |
| 2022-02-08 | 121.38 | 123.21 | 120.95 | 122.72 | 1423661 |
| 2022-02-09 | 123.65 | 125.29 | 123.60 | 124.69 | 1678307 |
| 2022-02-10 | 123.63 | 125.42 | 122.71 | 123.03 | 1440951 |
| 2022-02-11 | 122.86 | 124.18 | 121.19 | 121.78 | 1516200 |
| 2022-02-14 | 121.68 | 123.33 | 120.94 | 122.82 | 1025025 |
| 2022-02-15 | 123.88 | 125.82 | 123.85 | 125.50 | 1008839 |
| 2022-02-16 | 125.55 | 127.38 | 125.34 | 126.93 | 1100213 |
| 2022-02-17 | 126.83 | 127.90 | 126.12 | 126.17 | 1038144 |
| 2022-02-18 | 126.54 | 127.60 | 124.67 | 124.69 | 884062 |
| 2022-02-22 | 124.62 | 125.28 | 121.63 | 123.11 | 1408493 |
| 2022-02-23 | 123.84 | 124.07 | 120.11 | 120.36 | 1151506 |
| 2022-02-24 | 117.75 | 121.92 | 117.52 | 121.81 | 1210756 |
| 2022-02-25 | 122.25 | 124.84 | 122.01 | 124.60 | 923535 |
| 2022-02-28 | 122.68 | 124.85 | 122.68 | 123.99 | 1416599 |
| 2022-03-01 | 123.96 | 124.23 | 118.37 | 119.11 | 2034816 |
| 2022-03-02 | 120.23 | 125.30 | 119.73 | 125.01 | 1393998 |
| 2022-03-03 | 124.87 | 126.69 | 124.14 | 124.69 | 1278769 |
| 2022-03-04 | 123.61 | 126.97 | 123.40 | 126.92 | 1231005 |
| 2022-03-07 | 126.56 | 131.18 | 126.28 | 126.32 | 2189626 |
| 2022-03-08 | 125.78 | 126.55 | 121.72 | 122.24 | 2808493 |
| 2022-03-09 | 123.92 | 124.88 | 122.56 | 124.12 | 1881354 |
| 2022-03-10 | 123.05 | 128.02 | 122.97 | 127.70 | 1614701 |
| 2022-03-11 | 128.51 | 129.84 | 126.26 | 126.29 | 1353872 |
| 2022-03-14 | 126.68 | 127.08 | 123.05 | 123.50 | 1136610 |
| 2022-03-15 | 124.64 | 124.82 | 121.88 | 123.58 | 1065193 |
| 2022-03-16 | 124.91 | 127.47 | 124.41 | 127.34 | 1188704 |
| 2022-03-17 | 127.33 | 127.79 | 125.88 | 127.71 | 1054509 |
| 2022-03-18 | 127.93 | 130.87 | 127.43 | 130.61 | 1672102 |
| 2022-03-21 | 130.10 | 132.26 | 129.84 | 132.02 | 1085565 |
| 2022-03-22 | 132.83 | 133.47 | 131.87 | 133.34 | 1004813 |
| 2022-03-23 | 132.95 | 134.40 | 132.01 | 133.43 | 1277709 |
| 2022-03-24 | 133.95 | 134.35 | 132.58 | 134.28 | 1103707 |
| 2022-03-25 | 134.17 | 136.25 | 133.46 | 136.17 | 958899 |
| 2022-03-28 | 136.08 | 136.65 | 134.43 | 135.72 | 799968 |
| 2022-03-29 | 136.19 | 136.92 | 133.72 | 136.06 | 921636 |
| 2022-03-30 | 135.96 | 137.19 | 135.41 | 136.63 | 578256 |
| 2022-03-31 | 136.10 | 136.55 | 133.61 | 134.14 | 1137362 |
| 2022-04-01 | 134.01 | 134.82 | 127.27 | 127.81 | 1552259 |
| 2022-04-04 | 128.29 | 130.63 | 127.92 | 130.12 | 1542991 |
| 2022-04-05 | 130.30 | 133.46 | 128.84 | 128.87 | 1233259 |
| 2022-04-06 | 128.09 | 128.67 | 125.65 | 127.44 | 1070490 |
| 2022-04-07 | 126.58 | 127.70 | 125.42 | 127.04 | 853870 |
| 2022-04-08 | 125.92 | 125.92 | 122.64 | 124.37 | 937728 |
| 2022-04-11 | 123.99 | 124.37 | 122.58 | 124.13 | 1141085 |
| 2022-04-12 | 124.72 | 125.88 | 122.65 | 122.86 | 814439 |
| 2022-04-13 | 124.14 | 126.16 | 123.75 | 125.75 | 1159917 |
| 2022-04-14 | 125.55 | 127.73 | 125.54 | 127.19 | 962679 |
| 2022-04-18 | 126.95 | 127.76 | 126.00 | 126.31 | 668613 |
| 2022-04-19 | 126.54 | 127.44 | 125.63 | 127.31 | 768258 |
| 2022-04-20 | 128.06 | 129.48 | 127.86 | 128.74 | 598250 |
| 2022-04-21 | 129.77 | 131.53 | 127.05 | 127.46 | 748416 |
| 2022-04-22 | 125.79 | 126.16 | 123.23 | 123.39 | 849247 |
| 2022-04-25 | 122.22 | 124.73 | 121.89 | 124.34 | 1074695 |
| 2022-04-26 | 123.70 | 124.01 | 121.95 | 122.46 | 1530819 |
| 2022-04-27 | 120.86 | 122.70 | 115.60 | 121.19 | 4293627 |
| 2022-04-28 | 121.00 | 121.70 | 119.87 | 121.16 | 2130501 |
| 2022-04-29 | 121.23 | 121.57 | 117.51 | 117.62 | 1126827 |
| 2022-05-02 | 118.01 | 118.28 | 116.25 | 117.50 | 1444175 |
| 2022-05-03 | 118.24 | 119.26 | 117.54 | 118.15 | 1818162 |
| 2022-05-04 | 118.52 | 122.85 | 118.52 | 122.77 | 2111628 |
| 2022-05-05 | 122.34 | 122.83 | 118.02 | 118.35 | 1675707 |
| 2022-05-06 | 118.24 | 118.39 | 115.43 | 116.34 | 1881840 |
| 2022-05-09 | 114.98 | 115.51 | 110.55 | 110.93 | 1918201 |
| 2022-05-10 | 112.45 | 113.20 | 109.33 | 109.95 | 2244781 |
| 2022-05-11 | 110.31 | 113.72 | 110.15 | 111.24 | 1756116 |
| 2022-05-12 | 110.52 | 112.29 | 110.00 | 111.28 | 1622690 |
| 2022-05-13 | 111.58 | 112.24 | 109.86 | 110.62 | 3275120 |
| 2022-05-16 | 110.51 | 113.18 | 110.39 | 112.66 | 1811459 |
| 2022-05-17 | 113.99 | 116.60 | 113.17 | 115.17 | 2345173 |
| 2022-05-18 | 115.33 | 115.97 | 112.19 | 112.70 | 2499632 |
| 2022-05-19 | 111.11 | 112.24 | 109.93 | 110.91 | 2062916 |
| 2022-05-20 | 111.18 | 112.79 | 110.48 | 111.62 | 1323399 |
| 2022-05-23 | 112.30 | 114.05 | 112.09 | 112.86 | 1183001 |
| 2022-05-24 | 112.80 | 112.97 | 109.83 | 110.44 | 2060757 |
| 2022-05-25 | 110.18 | 110.61 | 108.68 | 110.09 | 2037437 |
| 2022-05-26 | 111.60 | 113.27 | 111.15 | 112.53 | 1326657 |
| 2022-05-27 | 113.32 | 114.71 | 113.09 | 114.06 | 1069051 |
| 2022-05-31 | 114.08 | 115.22 | 113.24 | 113.78 | 1595258 |
| 2022-06-01 | 114.26 | 115.32 | 113.51 | 114.09 | 1168600 |
| 2022-06-02 | 114.02 | 118.64 | 114.00 | 118.21 | 1419407 |
| 2022-06-03 | 118.22 | 118.41 | 116.67 | 117.27 | 1425078 |
| 2022-06-06 | 118.02 | 118.49 | 117.29 | 117.73 | 984935 |
| 2022-06-07 | 116.52 | 116.85 | 115.07 | 116.06 | 2862441 |
| 2022-06-08 | 115.03 | 116.08 | 114.31 | 114.87 | 2745614 |
| 2022-06-09 | 114.20 | 115.18 | 112.69 | 112.71 | 971642 |
| 2022-06-10 | 111.10 | 111.36 | 109.42 | 109.96 | 1408072 |
| 2022-06-13 | 107.60 | 109.67 | 106.61 | 107.76 | 1472653 |
| 2022-06-14 | 109.63 | 110.72 | 107.46 | 108.45 | 1422924 |
| 2022-06-15 | 109.14 | 111.55 | 108.65 | 110.32 | 1489690 |
| 2022-06-16 | 108.64 | 109.59 | 107.78 | 108.27 | 1283928 |
| 2022-06-17 | 107.25 | 109.13 | 107.17 | 108.11 | 1314800 |
| 2022-06-21 | 109.05 | 111.15 | 109.05 | 109.25 | 1287243 |
| 2022-06-22 | 108.08 | 111.30 | 107.96 | 109.92 | 1273157 |
| 2022-06-23 | 110.43 | 111.34 | 109.38 | 109.50 | 1673417 |
| 2022-06-24 | 109.43 | 113.96 | 109.43 | 113.77 | 1800730 |
| 2022-06-27 | 114.31 | 114.55 | 112.11 | 113.42 | 907714 |
| 2022-06-28 | 113.76 | 114.68 | 110.76 | 111.01 | 1354687 |
| 2022-06-29 | 111.34 | 113.30 | 110.37 | 112.55 | 839288 |
| 2022-06-30 | 110.57 | 112.66 | 109.95 | 112.47 | 1106040 |
| 2022-07-01 | 112.50 | 113.38 | 110.65 | 113.19 | 504879 |
| 2022-07-05 | 111.89 | 113.44 | 110.74 | 113.31 | 1350800 |
| 2022-07-06 | 113.20 | 114.04 | 112.38 | 113.64 | 1028510 |
| 2022-07-07 | 112.89 | 113.50 | 110.27 | 113.28 | 1804656 |
| 2022-07-08 | 112.51 | 113.06 | 111.67 | 112.75 | 993558 |
| 2022-07-11 | 111.69 | 112.90 | 111.12 | 111.67 | 697675 |
| 2022-07-12 | 110.78 | 112.35 | 110.16 | 110.69 | 1236208 |
| 2022-07-13 | 109.61 | 112.05 | 109.34 | 110.92 | 1109271 |
| 2022-07-14 | 109.11 | 111.62 | 109.00 | 110.82 | 797014 |
| 2022-07-15 | 111.85 | 113.36 | 111.14 | 111.66 | 803560 |
| 2022-07-18 | 112.53 | 113.69 | 112.12 | 112.43 | 726547 |
| 2022-07-19 | 113.15 | 115.67 | 113.01 | 115.43 | 905622 |
| 2022-07-20 | 115.59 | 115.59 | 114.68 | 114.75 | 780112 |
| 2022-07-21 | 114.76 | 116.57 | 114.38 | 116.04 | 796779 |
| 2022-07-22 | 116.16 | 117.46 | 115.13 | 115.56 | 657267 |
| 2022-07-25 | 116.10 | 117.60 | 115.58 | 117.28 | 773939 |
| 2022-07-26 | 116.99 | 117.61 | 116.41 | 116.79 | 1146291 |
| 2022-07-27 | 119.20 | 122.96 | 119.07 | 122.46 | 1812745 |
| 2022-07-28 | 122.52 | 124.97 | 121.77 | 124.29 | 1099525 |
| 2022-07-29 | 124.54 | 127.47 | 123.98 | 126.68 | 1137119 |
| 2022-08-01 | 125.72 | 126.46 | 124.03 | 125.49 | 1293002 |
| 2022-08-02 | 125.49 | 126.59 | 124.62 | 124.98 | 981334 |
| 2022-08-03 | 125.14 | 125.72 | 124.40 | 125.04 | 680734 |
| 2022-08-04 | 125.24 | 126.76 | 125.24 | 126.25 | 747189 |
| 2022-08-05 | 125.05 | 127.13 | 124.69 | 127.06 | 754000 |
| 2022-08-08 | 128.09 | 128.71 | 127.29 | 127.29 | 793922 |
| 2022-08-09 | 127.51 | 127.79 | 126.07 | 126.19 | 1018685 |
| 2022-08-10 | 127.90 | 128.90 | 127.53 | 128.76 | 1039830 |
| 2022-08-11 | 129.50 | 129.71 | 126.60 | 126.99 | 1304696 |
| 2022-08-12 | 127.18 | 128.53 | 126.70 | 128.20 | 797372 |
| 2022-08-15 | 127.08 | 128.29 | 126.92 | 127.32 | 890447 |
| 2022-08-16 | 127.24 | 128.56 | 127.01 | 128.47 | 733368 |
| 2022-08-17 | 127.29 | 128.54 | 127.27 | 128.04 | 695365 |
| 2022-08-18 | 128.05 | 129.01 | 127.27 | 127.42 | 744513 |
| 2022-08-19 | 126.42 | 127.48 | 126.23 | 126.72 | 774391 |
| 2022-08-22 | 124.78 | 125.54 | 124.35 | 124.81 | 929576 |
| 2022-08-23 | 124.39 | 125.49 | 124.24 | 124.54 | 822030 |
| 2022-08-24 | 123.95 | 125.21 | 123.30 | 124.99 | 1248815 |
| 2022-08-25 | 125.60 | 126.27 | 124.96 | 126.21 | 1115304 |
| 2022-08-26 | 126.46 | 126.75 | 123.38 | 123.47 | 808117 |
| 2022-08-29 | 122.78 | 124.20 | 122.48 | 122.83 | 1003226 |
| 2022-08-30 | 122.94 | 123.15 | 118.84 | 119.06 | 1204494 |
| 2022-08-31 | 118.88 | 119.84 | 118.55 | 118.91 | 1088827 |
| 2022-09-01 | 118.11 | 118.11 | 116.45 | 117.34 | 1470259 |
| 2022-09-02 | 118.26 | 118.55 | 116.52 | 117.00 | 1448417 |
| 2022-09-06 | 116.75 | 117.62 | 115.27 | 115.89 | 2255260 |
| 2022-09-07 | 115.38 | 118.70 | 115.38 | 118.62 | 2434705 |
| 2022-09-08 | 117.79 | 120.00 | 117.54 | 119.37 | 1224274 |
| 2022-09-09 | 120.42 | 122.20 | 120.12 | 122.01 | 1394735 |
| 2022-09-12 | 123.83 | 125.45 | 123.54 | 123.95 | 1334210 |
| 2022-09-13 | 121.54 | 123.36 | 120.12 | 120.49 | 1241827 |
| 2022-09-14 | 120.43 | 120.61 | 118.87 | 119.89 | 1087836 |
| 2022-09-15 | 119.91 | 121.23 | 118.15 | 118.53 | 1224798 |
| 2022-09-16 | 116.36 | 117.37 | 115.60 | 116.49 | 1392678 |
| 2022-09-19 | 115.34 | 118.06 | 115.29 | 117.87 | 1146288 |
| 2022-09-20 | 117.24 | 117.66 | 115.65 | 116.83 | 885605 |
| 2022-09-21 | 116.84 | 116.97 | 114.42 | 114.45 | 1042915 |
| 2022-09-22 | 113.94 | 114.47 | 113.27 | 113.81 | 1119194 |
| 2022-09-23 | 112.34 | 112.41 | 110.31 | 111.10 | 1516383 |
| 2022-09-26 | 110.06 | 111.81 | 109.07 | 109.35 | 1313018 |
| 2022-09-27 | 109.92 | 110.27 | 108.48 | 108.69 | 1599933 |
| 2022-09-28 | 108.53 | 112.31 | 107.24 | 111.78 | 1733409 |
| 2022-09-29 | 111.18 | 111.18 | 108.85 | 109.99 | 894976 |
| 2022-09-30 | 109.77 | 110.52 | 107.84 | 107.99 | 1176174 |
| 2022-10-03 | 109.30 | 113.45 | 108.98 | 112.82 | 1275967 |
| 2022-10-04 | 114.51 | 115.74 | 113.66 | 115.69 | 1590327 |
| 2022-10-05 | 114.18 | 114.78 | 113.24 | 113.74 | 731158 |
| 2022-10-06 | 112.98 | 113.75 | 111.29 | 112.24 | 786590 |
| 2022-10-07 | 111.64 | 111.66 | 109.10 | 109.78 | 1121227 |
| 2022-10-10 | 110.56 | 110.92 | 108.67 | 108.84 | 536064 |
| 2022-10-11 | 108.23 | 109.69 | 107.08 | 107.93 | 776606 |
| 2022-10-12 | 107.85 | 109.10 | 106.91 | 106.95 | 1075309 |
| 2022-10-13 | 104.58 | 110.37 | 103.79 | 109.82 | 1366084 |
| 2022-10-14 | 110.68 | 110.83 | 106.79 | 107.03 | 811350 |
| 2022-10-17 | 107.98 | 111.76 | 107.53 | 111.15 | 1233705 |
| 2022-10-18 | 113.43 | 114.56 | 112.78 | 113.50 | 1522240 |
| 2022-10-19 | 113.28 | 113.54 | 111.72 | 112.91 | 937063 |
| 2022-10-20 | 111.83 | 113.00 | 109.33 | 109.68 | 1608074 |
| 2022-10-21 | 109.79 | 113.42 | 109.07 | 112.82 | 1535634 |
| 2022-10-24 | 113.50 | 113.82 | 111.91 | 113.43 | 994553 |
| 2022-10-25 | 113.26 | 116.00 | 113.26 | 115.50 | 1509095 |
| 2022-10-26 | 115.11 | 120.74 | 115.06 | 119.37 | 2444613 |
| 2022-10-27 | 119.83 | 120.64 | 117.49 | 117.99 | 1746154 |
| 2022-10-28 | 117.46 | 119.65 | 117.28 | 119.09 | 1142076 |
| 2022-10-31 | 118.02 | 119.08 | 116.54 | 118.44 | 1018492 |
| 2022-11-01 | 120.37 | 120.79 | 116.91 | 117.94 | 1030152 |
| 2022-11-02 | 117.52 | 120.07 | 115.96 | 116.06 | 1470140 |
| 2022-11-03 | 114.70 | 117.53 | 114.70 | 115.74 | 1156844 |
| 2022-11-04 | 118.07 | 120.22 | 117.59 | 119.24 | 1002380 |
| 2022-11-07 | 119.11 | 120.33 | 118.87 | 120.15 | 904660 |
| 2022-11-08 | 120.53 | 123.05 | 120.39 | 121.51 | 1184031 |
| 2022-11-09 | 120.52 | 121.49 | 118.95 | 119.19 | 849901 |
| 2022-11-10 | 123.07 | 124.19 | 122.10 | 123.35 | 1033654 |
| 2022-11-11 | 124.28 | 125.23 | 120.99 | 122.19 | 1916204 |
| 2022-11-14 | 122.19 | 123.25 | 121.27 | 121.31 | 1190441 |
| 2022-11-15 | 122.75 | 123.02 | 120.15 | 121.39 | 1333766 |
| 2022-11-16 | 121.27 | 123.12 | 120.97 | 122.77 | 1126374 |
| 2022-11-17 | 121.77 | 124.52 | 121.30 | 123.61 | 1161216 |
| 2022-11-18 | 123.78 | 124.48 | 123.18 | 124.42 | 794010 |
| 2022-11-21 | 123.68 | 124.41 | 122.95 | 124.18 | 1054242 |
| 2022-11-22 | 124.84 | 125.94 | 124.75 | 125.36 | 952148 |
| 2022-11-23 | 125.25 | 126.97 | 124.99 | 126.37 | 1132500 |
| 2022-11-25 | 126.40 | 128.18 | 126.04 | 127.67 | 457515 |
| 2022-11-28 | 125.99 | 127.63 | 125.61 | 126.02 | 717254 |
| 2022-11-29 | 126.57 | 126.64 | 124.26 | 125.22 | 1022315 |
| 2022-11-30 | 125.65 | 128.61 | 125.22 | 128.43 | 841158 |
| 2022-12-01 | 128.90 | 129.89 | 127.79 | 128.46 | 1199437 |
| 2022-12-02 | 127.92 | 128.24 | 126.39 | 127.83 | 1058571 |
| 2022-12-05 | 127.59 | 127.74 | 126.22 | 126.70 | 891903 |
| 2022-12-06 | 126.66 | 126.96 | 124.77 | 124.96 | 1898474 |
| 2022-12-07 | 124.52 | 126.27 | 124.37 | 124.79 | 1619853 |
| 2022-12-08 | 125.29 | 127.36 | 125.18 | 125.98 | 702763 |
| 2022-12-09 | 125.83 | 125.93 | 124.47 | 124.56 | 446163 |
| 2022-12-12 | 124.81 | 127.08 | 124.47 | 127.04 | 2030401 |
| 2022-12-13 | 128.89 | 129.47 | 126.47 | 127.21 | 996378 |
| 2022-12-14 | 126.86 | 127.64 | 125.13 | 125.83 | 1545394 |
| 2022-12-15 | 124.29 | 124.47 | 122.10 | 123.17 | 1310037 |
| 2022-12-16 | 122.22 | 122.41 | 120.85 | 121.60 | 1355000 |
| 2022-12-19 | 122.30 | 122.86 | 119.31 | 119.85 | 979948 |
| 2022-12-20 | 119.65 | 120.03 | 118.67 | 119.59 | 1166497 |
| 2022-12-21 | 120.82 | 121.42 | 120.25 | 121.34 | 1010526 |
| 2022-12-22 | 120.55 | 121.10 | 118.58 | 119.63 | 890085 |
| 2022-12-23 | 119.34 | 120.67 | 118.88 | 120.44 | 660782 |
| 2022-12-27 | 120.15 | 121.68 | 120.15 | 121.54 | 413245 |
| 2022-12-28 | 121.27 | 121.45 | 119.19 | 119.29 | 576157 |
| 2022-12-29 | 120.12 | 120.64 | 119.51 | 120.43 | 822737 |
| 2022-12-30 | 119.50 | 120.00 | 118.26 | 118.88 | 846719 |
| 2023-01-03 | 118.47 | 120.65 | 118.21 | 119.17 | 798036 |
| 2023-01-04 | 120.41 | 121.04 | 119.70 | 120.98 | 806386 |
| 2023-01-05 | 120.52 | 120.67 | 117.94 | 118.15 | 868327 |
| 2023-01-06 | 119.15 | 122.65 | 118.46 | 122.32 | 973093 |
| 2023-01-09 | 122.83 | 124.77 | 122.57 | 123.08 | 873998 |
| 2023-01-10 | 120.69 | 121.71 | 120.45 | 121.53 | 864984 |
| 2023-01-11 | 122.25 | 123.22 | 120.49 | 122.46 | 934736 |
| 2023-01-12 | 123.00 | 123.40 | 121.44 | 123.13 | 959881 |
| 2023-01-13 | 122.32 | 124.35 | 122.26 | 123.69 | 789552 |
| 2023-01-17 | 124.13 | 125.55 | 123.89 | 124.46 | 761366 |
| 2023-01-18 | 124.78 | 125.27 | 122.82 | 122.86 | 862015 |
| 2023-01-19 | 122.88 | 123.54 | 121.60 | 121.62 | 743372 |
| 2023-01-20 | 121.58 | 123.78 | 121.15 | 123.31 | 820101 |
| 2023-01-23 | 123.14 | 124.17 | 122.48 | 123.64 | 936293 |
| 2023-01-24 | 122.90 | 125.54 | 121.96 | 124.02 | 895207 |
| 2023-01-25 | 119.83 | 120.17 | 117.11 | 118.18 | 2730350 |
| 2023-01-26 | 118.90 | 119.13 | 116.48 | 118.52 | 1369191 |
| 2023-01-27 | 118.11 | 119.52 | 117.90 | 118.29 | 909773 |
| 2023-01-30 | 117.80 | 119.66 | 117.33 | 117.40 | 1184695 |
| 2023-01-31 | 117.52 | 119.10 | 117.24 | 119.09 | 825218 |
| 2023-02-01 | 118.35 | 120.04 | 117.53 | 119.42 | 1586374 |
| 2023-02-02 | 119.81 | 120.26 | 117.69 | 119.69 | 1450694 |
| 2023-02-03 | 118.71 | 120.31 | 118.36 | 119.86 | 1204629 |
| 2023-02-06 | 118.91 | 119.93 | 118.27 | 118.36 | 804181 |
| 2023-02-07 | 117.86 | 119.28 | 117.04 | 118.12 | 1106021 |
| 2023-02-08 | 118.00 | 118.96 | 117.20 | 117.40 | 626831 |
| 2023-02-09 | 118.21 | 118.81 | 116.35 | 116.71 | 697373 |
| 2023-02-10 | 116.67 | 120.07 | 116.17 | 119.85 | 1301845 |
| 2023-02-13 | 119.47 | 121.12 | 119.45 | 120.78 | 972052 |
| 2023-02-14 | 120.60 | 120.91 | 118.66 | 119.56 | 1004128 |
| 2023-02-15 | 118.38 | 118.64 | 116.93 | 118.56 | 705923 |
| 2023-02-16 | 117.21 | 118.50 | 116.50 | 117.44 | 767904 |
| 2023-02-17 | 116.52 | 117.57 | 116.27 | 116.75 | 621736 |
| 2023-02-21 | 116.15 | 117.36 | 115.73 | 116.25 | 1828263 |
| 2023-02-22 | 116.52 | 116.55 | 114.83 | 115.32 | 1293422 |
| 2023-02-23 | 116.04 | 116.22 | 114.61 | 116.08 | 709134 |
| 2023-02-24 | 114.64 | 115.33 | 113.80 | 115.24 | 605496 |
| 2023-02-27 | 116.50 | 117.32 | 115.68 | 115.93 | 1018660 |
| 2023-02-28 | 115.23 | 115.69 | 113.66 | 113.89 | 1357747 |
| 2023-03-01 | 114.04 | 116.19 | 113.67 | 115.63 | 945080 |
| 2023-03-02 | 115.21 | 118.07 | 114.58 | 117.92 | 1028524 |
| 2023-03-03 | 118.07 | 119.46 | 117.62 | 119.31 | 857682 |
| 2023-03-06 | 119.46 | 119.46 | 117.80 | 118.03 | 821881 |
| 2023-03-07 | 117.66 | 117.99 | 115.94 | 116.30 | 1245484 |
| 2023-03-08 | 116.51 | 118.10 | 116.30 | 116.99 | 848962 |
| 2023-03-09 | 117.38 | 118.22 | 115.91 | 116.10 | 1022189 |
| 2023-03-10 | 116.07 | 118.11 | 115.40 | 115.46 | 1376765 |
| 2023-03-13 | 114.57 | 117.71 | 114.19 | 116.20 | 1219560 |
| 2023-03-14 | 117.26 | 118.24 | 114.49 | 116.17 | 1019958 |
| 2023-03-15 | 114.78 | 116.24 | 113.94 | 115.19 | 1378822 |
| 2023-03-16 | 114.56 | 118.71 | 114.14 | 118.49 | 1353303 |
| 2023-03-17 | 118.72 | 118.75 | 115.11 | 115.24 | 1170492 |
| 2023-03-20 | 115.50 | 116.37 | 114.41 | 115.33 | 768007 |
| 2023-03-21 | 116.13 | 116.38 | 114.24 | 114.84 | 1195881 |
| 2023-03-22 | 114.99 | 116.10 | 113.84 | 113.87 | 1214450 |
| 2023-03-23 | 115.20 | 115.20 | 112.25 | 112.64 | 1115149 |
| 2023-03-24 | 111.89 | 113.74 | 111.45 | 113.68 | 1157614 |
| 2023-03-27 | 114.32 | 114.92 | 113.21 | 114.60 | 1139861 |
| 2023-03-28 | 114.67 | 115.31 | 114.13 | 114.94 | 1164609 |
| 2023-03-29 | 115.68 | 116.06 | 114.94 | 115.32 | 701544 |
| 2023-03-30 | 116.46 | 116.64 | 114.99 | 116.30 | 969594 |
| 2023-03-31 | 116.37 | 118.04 | 116.13 | 117.97 | 749070 |
| 2023-04-03 | 117.77 | 119.76 | 117.65 | 119.21 | 1358128 |
| 2023-04-04 | 119.94 | 120.97 | 119.65 | 120.29 | 1781200 |
| 2023-04-05 | 120.33 | 121.30 | 116.88 | 117.07 | 1644430 |
| 2023-04-06 | 118.49 | 118.59 | 117.54 | 118.52 | 1278019 |
| 2023-04-10 | 117.55 | 118.12 | 117.22 | 117.85 | 800216 |
| 2023-04-11 | 118.06 | 119.51 | 117.77 | 118.88 | 817352 |
| 2023-04-12 | 119.34 | 121.51 | 119.02 | 120.76 | 995061 |
| 2023-04-13 | 121.51 | 121.90 | 119.77 | 121.43 | 1154937 |
| 2023-04-14 | 121.38 | 122.42 | 121.26 | 122.38 | 669585 |
| 2023-04-17 | 122.72 | 123.61 | 121.83 | 122.41 | 965773 |
| 2023-04-18 | 123.01 | 123.36 | 122.25 | 122.65 | 624935 |
| 2023-04-19 | 121.96 | 123.05 | 121.91 | 122.46 | 512255 |
| 2023-04-20 | 122.01 | 123.64 | 121.88 | 122.65 | 753598 |
| 2023-04-21 | 122.88 | 123.16 | 122.07 | 123.03 | 1379983 |
| 2023-04-24 | 123.20 | 124.79 | 122.95 | 124.40 | 1796119 |
| 2023-04-25 | 123.94 | 123.94 | 117.42 | 118.53 | 2814126 |
| 2023-04-26 | 117.97 | 118.61 | 116.27 | 116.67 | 1520150 |
| 2023-04-27 | 116.96 | 118.86 | 116.47 | 118.33 | 1237147 |
| 2023-04-28 | 117.53 | 120.07 | 117.46 | 119.27 | 835274 |
| 2023-05-01 | 119.43 | 121.12 | 119.39 | 119.83 | 813485 |
| 2023-05-02 | 118.75 | 119.11 | 117.16 | 118.37 | 783044 |
| 2023-05-03 | 118.48 | 118.95 | 116.21 | 117.98 | 2266306 |
| 2023-05-04 | 118.35 | 119.21 | 116.73 | 118.65 | 2842669 |
| 2023-05-05 | 119.69 | 122.21 | 119.00 | 121.82 | 1180350 |
| 2023-05-08 | 122.59 | 123.21 | 120.64 | 120.89 | 1497006 |
| 2023-05-09 | 120.40 | 120.68 | 118.90 | 120.30 | 1844123 |
| 2023-05-10 | 121.29 | 122.47 | 120.21 | 121.36 | 1238911 |
| 2023-05-11 | 121.30 | 121.66 | 119.85 | 119.98 | 1178390 |
| 2023-05-12 | 120.83 | 121.37 | 120.07 | 120.57 | 891310 |
| 2023-05-15 | 120.97 | 121.69 | 120.29 | 121.44 | 937097 |
| 2023-05-16 | 120.91 | 121.22 | 119.83 | 119.90 | 1219615 |
| 2023-05-17 | 120.14 | 120.20 | 118.30 | 119.16 | 1505222 |
| 2023-05-18 | 118.76 | 119.32 | 117.55 | 119.26 | 1595479 |
| 2023-05-19 | 119.86 | 120.08 | 118.76 | 119.50 | 1081010 |
| 2023-05-22 | 119.05 | 120.48 | 116.42 | 117.76 | 1130534 |
| 2023-05-23 | 116.85 | 117.32 | 115.30 | 115.52 | 1246424 |
| 2023-05-24 | 114.76 | 115.06 | 112.37 | 113.21 | 1615393 |
| 2023-05-25 | 112.87 | 114.33 | 112.00 | 113.71 | 1519481 |
| 2023-05-26 | 114.19 | 115.45 | 113.71 | 113.97 | 1076892 |
| 2023-05-30 | 114.58 | 115.30 | 114.13 | 114.32 | 761208 |
| 2023-05-31 | 113.71 | 113.71 | 112.44 | 112.73 | 792427 |
| 2023-06-01 | 113.36 | 115.40 | 113.36 | 115.06 | 1298669 |
| 2023-06-02 | 116.17 | 118.56 | 115.53 | 117.69 | 1082350 |
| 2023-06-05 | 117.02 | 118.39 | 116.85 | 116.86 | 911659 |
| 2023-06-06 | 116.33 | 116.68 | 114.98 | 115.05 | 1054194 |
| 2023-06-07 | 114.95 | 116.92 | 113.81 | 116.16 | 1149016 |
| 2023-06-08 | 116.79 | 116.90 | 114.40 | 115.12 | 1349044 |
| 2023-06-09 | 115.49 | 115.70 | 114.00 | 114.19 | 1008326 |
| 2023-06-12 | 114.15 | 114.19 | 112.97 | 113.93 | 1062752 |
| 2023-06-13 | 114.32 | 115.38 | 114.13 | 115.10 | 1020816 |
| 2023-06-14 | 115.43 | 117.71 | 115.43 | 116.61 | 869193 |
| 2023-06-15 | 116.49 | 118.24 | 116.34 | 117.96 | 806885 |
| 2023-06-16 | 118.21 | 119.32 | 117.74 | 118.95 | 1637793 |
| 2023-06-20 | 118.03 | 119.01 | 117.37 | 117.40 | 1259184 |
| 2023-06-21 | 117.10 | 119.23 | 116.74 | 118.75 | 1165816 |
| 2023-06-22 | 118.44 | 119.96 | 118.44 | 119.95 | 777743 |
| 2023-06-23 | 119.16 | 119.40 | 117.69 | 117.76 | 1091161 |
| 2023-06-26 | 117.84 | 119.25 | 117.84 | 118.79 | 781046 |
| 2023-06-27 | 118.66 | 120.10 | 118.47 | 119.55 | 711734 |
| 2023-06-28 | 119.08 | 119.55 | 117.50 | 119.07 | 789350 |
| 2023-06-29 | 118.42 | 119.94 | 117.70 | 119.79 | 858016 |
| 2023-06-30 | 120.15 | 121.72 | 120.10 | 121.07 | 1186903 |
| 2023-07-03 | 120.95 | 121.56 | 120.40 | 121.56 | 225194 |
| 2023-07-05 | 120.82 | 121.31 | 119.43 | 119.82 | 1136717 |
| 2023-07-06 | 118.89 | 118.89 | 117.02 | 117.20 | 996398 |
| 2023-07-07 | 116.98 | 117.30 | 115.49 | 115.58 | 1216839 |
| 2023-07-10 | 115.58 | 116.59 | 115.30 | 115.87 | 888537 |
| 2023-07-11 | 115.53 | 116.11 | 114.72 | 115.61 | 1120087 |
| 2023-07-12 | 115.88 | 117.65 | 115.00 | 117.02 | 1558177 |
| 2023-07-13 | 117.16 | 119.78 | 117.04 | 118.61 | 1618372 |
| 2023-07-14 | 118.38 | 119.44 | 117.93 | 118.33 | 757746 |
| 2023-07-17 | 118.26 | 118.33 | 117.07 | 117.56 | 987799 |
| 2023-07-18 | 117.05 | 117.50 | 116.13 | 117.46 | 1613975 |
| 2023-07-19 | 117.22 | 118.42 | 116.80 | 118.00 | 1202452 |
| 2023-07-20 | 118.29 | 118.63 | 117.48 | 117.66 | 865389 |
| 2023-07-21 | 117.40 | 118.98 | 116.77 | 118.55 | 1468589 |
| 2023-07-24 | 118.42 | 119.72 | 118.38 | 118.95 | 1831070 |
| 2023-07-25 | 118.73 | 119.49 | 118.25 | 118.67 | 1870175 |
| 2023-07-26 | 116.91 | 119.96 | 114.41 | 118.67 | 3235427 |
| 2023-07-27 | 118.67 | 120.21 | 117.83 | 118.34 | 1203190 |
| 2023-07-28 | 118.95 | 121.88 | 118.78 | 120.80 | 1064342 |
| 2023-07-31 | 120.75 | 121.63 | 119.75 | 121.23 | 1648129 |
| 2023-08-01 | 119.78 | 120.56 | 119.33 | 119.49 | 1880935 |
| 2023-08-02 | 118.68 | 119.06 | 116.75 | 116.80 | 928069 |
| 2023-08-03 | 116.22 | 117.83 | 115.85 | 117.23 | 1057504 |
| 2023-08-04 | 117.24 | 118.35 | 116.49 | 116.88 | 867805 |
| 2023-08-07 | 117.34 | 118.54 | 117.24 | 118.27 | 793407 |
| 2023-08-08 | 116.90 | 117.26 | 114.96 | 117.06 | 1116219 |
| 2023-08-09 | 117.07 | 118.40 | 116.49 | 117.86 | 740110 |
| 2023-08-10 | 118.58 | 119.38 | 115.97 | 116.44 | 918881 |
| 2023-08-11 | 116.07 | 117.48 | 116.07 | 116.93 | 743737 |
| 2023-08-14 | 116.47 | 117.50 | 115.82 | 116.16 | 830544 |
| 2023-08-15 | 115.59 | 116.16 | 113.85 | 113.93 | 617061 |
| 2023-08-16 | 113.73 | 114.65 | 113.19 | 113.61 | 685360 |
| 2023-08-17 | 113.94 | 114.77 | 112.93 | 113.22 | 557111 |
| 2023-08-18 | 112.67 | 114.03 | 112.43 | 113.61 | 645849 |
| 2023-08-21 | 113.83 | 114.00 | 112.43 | 112.59 | 979792 |
| 2023-08-22 | 112.74 | 112.97 | 111.83 | 112.04 | 637379 |
| 2023-08-23 | 112.00 | 113.27 | 112.00 | 113.00 | 375730 |
| 2023-08-24 | 112.71 | 113.10 | 111.58 | 111.69 | 928629 |
| 2023-08-25 | 111.94 | 113.00 | 111.44 | 112.48 | 657094 |
| 2023-08-28 | 112.92 | 113.74 | 112.06 | 112.23 | 693781 |
| 2023-08-29 | 112.21 | 113.16 | 111.61 | 112.94 | 856864 |
| 2023-08-30 | 113.50 | 114.82 | 113.15 | 114.02 | 975249 |
| 2023-08-31 | 114.45 | 114.48 | 112.34 | 112.61 | 882521 |
| 2023-09-01 | 113.02 | 113.28 | 111.89 | 113.17 | 999336 |
| 2023-09-05 | 112.84 | 113.31 | 111.31 | 111.34 | 896933 |
| 2023-09-06 | 111.11 | 111.59 | 109.38 | 108.85 | 2557586 |
| 2023-09-07 | 108.77 | 109.60 | 107.47 | 107.66 | 2571301 |
| 2023-09-08 | 107.67 | 108.94 | 107.35 | 107.84 | 1220411 |
| 2023-09-11 | 108.59 | 109.63 | 108.36 | 109.20 | 1033931 |
| 2023-09-12 | 109.20 | 110.03 | 108.73 | 109.33 | 766214 |
| 2023-09-13 | 109.40 | 111.39 | 108.99 | 111.24 | 1116480 |
| 2023-09-14 | 112.48 | 115.95 | 112.21 | 115.46 | 2316799 |
| 2023-09-15 | 114.83 | 116.74 | 114.80 | 116.40 | 1635338 |
| 2023-09-18 | 116.39 | 116.80 | 115.30 | 115.72 | 1537133 |
| 2023-09-19 | 115.83 | 116.64 | 113.13 | 113.58 | 1088040 |
| 2023-09-20 | 113.75 | 115.01 | 113.15 | 113.26 | 633966 |
| 2023-09-21 | 112.42 | 112.97 | 110.09 | 110.16 | 1255810 |
| 2023-09-22 | 110.45 | 110.73 | 109.43 | 110.13 | 1024804 |
| 2023-09-25 | 109.73 | 111.75 | 109.73 | 111.51 | 1177817 |
| 2023-09-26 | 110.92 | 111.58 | 109.77 | 110.56 | 1189714 |
| 2023-09-27 | 110.91 | 111.23 | 107.10 | 108.61 | 1072860 |
| 2023-09-28 | 108.58 | 110.44 | 108.00 | 109.65 | 1064774 |
| 2023-09-29 | 110.98 | 111.82 | 108.19 | 108.33 | 1572899 |
| 2023-10-02 | 107.95 | 108.58 | 105.99 | 106.40 | 1239926 |
| 2023-10-03 | 105.60 | 107.11 | 105.01 | 106.08 | 2049577 |
| 2023-10-04 | 105.70 | 107.10 | 105.30 | 106.45 | 771774 |
| 2023-10-05 | 105.69 | 107.11 | 105.44 | 106.62 | 1152480 |
| 2023-10-06 | 106.18 | 107.63 | 105.70 | 107.12 | 837619 |
| 2023-10-09 | 106.74 | 108.94 | 106.66 | 108.46 | 773849 |
| 2023-10-10 | 108.66 | 109.73 | 107.88 | 108.76 | 1178064 |
| 2023-10-11 | 109.36 | 109.36 | 108.47 | 109.16 | 1062170 |
| 2023-10-12 | 109.18 | 109.18 | 106.94 | 107.77 | 1085590 |
| 2023-10-13 | 108.23 | 108.79 | 107.18 | 107.74 | 1190030 |
| 2023-10-16 | 108.44 | 109.93 | 107.88 | 109.38 | 1154512 |
| 2023-10-17 | 108.23 | 109.64 | 108.01 | 108.94 | 676387 |
| 2023-10-18 | 108.46 | 108.72 | 105.33 | 105.38 | 1005557 |
| 2023-10-19 | 106.21 | 106.36 | 104.81 | 105.08 | 1166246 |
| 2023-10-20 | 105.03 | 106.55 | 104.62 | 106.45 | 1957191 |
| 2023-10-23 | 105.48 | 107.41 | 105.48 | 105.68 | 1451195 |
| 2023-10-24 | 106.07 | 106.46 | 105.01 | 105.67 | 1546128 |
| 2023-10-25 | 104.62 | 107.84 | 104.00 | 106.24 | 2433889 |
| 2023-10-26 | 106.05 | 108.16 | 104.49 | 104.59 | 1497233 |
| 2023-10-27 | 105.32 | 105.32 | 103.96 | 104.53 | 1309246 |
| 2023-10-30 | 105.56 | 107.09 | 105.56 | 105.98 | 1753825 |
| 2023-10-31 | 106.15 | 106.35 | 105.17 | 105.78 | 1493596 |
| 2023-11-01 | 106.09 | 107.50 | 105.80 | 106.70 | 1069914 |
| 2023-11-02 | 107.56 | 109.47 | 107.56 | 108.91 | 1262698 |
| 2023-11-03 | 109.66 | 111.17 | 109.29 | 110.98 | 1066128 |
| 2023-11-06 | 111.49 | 111.88 | 110.03 | 110.58 | 1074161 |
| 2023-11-07 | 110.06 | 110.40 | 109.29 | 109.99 | 1364138 |
| 2023-11-08 | 109.99 | 110.59 | 109.67 | 110.24 | 1325643 |
| 2023-11-09 | 110.98 | 112.26 | 110.07 | 110.35 | 1845096 |
| 2023-11-10 | 110.55 | 111.87 | 110.14 | 111.70 | 1897027 |
| 2023-11-13 | 111.41 | 113.04 | 111.05 | 112.54 | 1721765 |
| 2023-11-14 | 114.27 | 115.13 | 113.32 | 114.64 | 1547234 |
| 2023-11-15 | 115.21 | 116.10 | 113.72 | 114.20 | 1153138 |
| 2023-11-16 | 113.82 | 114.72 | 113.42 | 114.09 | 835757 |
| 2023-11-17 | 114.80 | 115.56 | 114.50 | 115.32 | 1263938 |
| 2023-11-20 | 115.06 | 115.24 | 114.36 | 114.65 | 740811 |
| 2023-11-21 | 115.00 | 115.34 | 114.16 | 114.46 | 1273055 |
| 2023-11-22 | 114.46 | 114.64 | 113.35 | 113.81 | 1124678 |
| 2023-11-24 | 115.00 | 115.80 | 114.60 | 115.32 | 561911 |
| 2023-11-27 | 114.03 | 114.36 | 111.94 | 111.96 | 1282890 |
| 2023-11-28 | 112.16 | 113.37 | 112.01 | 112.90 | 1146929 |
| 2023-11-29 | 113.16 | 114.87 | 112.66 | 114.41 | 1031140 |
| 2023-11-30 | 114.98 | 116.40 | 113.93 | 115.95 | 1368353 |
| 2023-12-01 | 116.09 | 118.87 | 115.80 | 118.72 | 1165660 |
| 2023-12-04 | 117.67 | 118.86 | 117.25 | 118.68 | 891561 |
| 2023-12-05 | 118.04 | 118.23 | 117.07 | 116.62 | 2095371 |
| 2023-12-06 | 117.42 | 118.42 | 117.35 | 117.81 | 750402 |
| 2023-12-07 | 118.33 | 119.14 | 117.28 | 118.38 | 1105160 |
| 2023-12-08 | 118.30 | 119.45 | 117.77 | 117.78 | 806755 |
| 2023-12-11 | 117.92 | 119.08 | 117.78 | 118.99 | 866107 |
| 2023-12-12 | 119.00 | 119.10 | 117.79 | 119.07 | 908224 |
| 2023-12-13 | 118.85 | 120.04 | 117.31 | 119.96 | 863456 |
| 2023-12-14 | 119.68 | 121.45 | 119.58 | 120.88 | 1782063 |
| 2023-12-15 | 120.57 | 121.43 | 119.97 | 120.39 | 1028335 |
| 2023-12-18 | 120.93 | 121.71 | 120.26 | 120.90 | 739489 |
| 2023-12-19 | 120.78 | 122.96 | 120.65 | 122.96 | 801765 |
| 2023-12-20 | 122.45 | 124.53 | 122.13 | 122.20 | 1069979 |
| 2023-12-21 | 122.99 | 124.12 | 122.87 | 123.61 | 877823 |
| 2023-12-22 | 124.00 | 125.38 | 124.00 | 124.96 | 701284 |
| 2023-12-26 | 124.84 | 125.90 | 124.70 | 125.55 | 501298 |
| 2023-12-27 | 125.09 | 126.68 | 125.09 | 125.83 | 524950 |
| 2023-12-28 | 125.83 | 126.48 | 124.78 | 125.10 | 644083 |
| 2023-12-29 | 125.11 | 125.86 | 124.78 | 125.63 | 712170 |
| 2024-01-02 | 124.36 | 125.75 | 124.05 | 125.44 | 815003 |
| 2024-01-03 | 124.91 | 125.95 | 124.69 | 125.06 | 865045 |
| 2024-01-04 | 125.32 | 126.21 | 124.88 | 125.81 | 1020769 |
| 2024-01-05 | 125.72 | 127.15 | 125.18 | 125.88 | 794132 |
| 2024-01-08 | 125.43 | 125.66 | 124.13 | 125.25 | 755896 |
| 2024-01-09 | 124.63 | 124.96 | 123.54 | 123.69 | 851447 |
| 2024-01-10 | 123.37 | 124.44 | 123.05 | 124.35 | 942426 |
| 2024-01-11 | 124.36 | 124.77 | 122.97 | 124.51 | 1042822 |
| 2024-01-12 | 124.74 | 126.25 | 124.48 | 126.21 | 1132121 |
| 2024-01-16 | 125.16 | 125.86 | 123.98 | 125.09 | 683903 |
| 2024-01-17 | 124.65 | 124.65 | 122.38 | 122.76 | 816353 |
| 2024-01-18 | 122.75 | 125.10 | 122.75 | 124.73 | 877698 |
| 2024-01-19 | 124.49 | 126.62 | 123.35 | 126.15 | 1082115 |
| 2024-01-22 | 126.66 | 126.69 | 124.49 | 124.74 | 1725775 |
| 2024-01-23 | 124.83 | 125.99 | 124.54 | 125.79 | 1589095 |
| 2024-01-24 | 126.66 | 127.43 | 122.23 | 123.01 | 2784516 |
| 2024-01-25 | 123.81 | 124.30 | 122.36 | 123.66 | 1605126 |
| 2024-01-26 | 124.03 | 124.82 | 123.45 | 123.94 | 1012054 |
| 2024-01-29 | 123.44 | 124.22 | 122.63 | 124.12 | 1162711 |
| 2024-01-30 | 123.73 | 125.55 | 123.62 | 125.02 | 937240 |
| 2024-01-31 | 125.30 | 126.23 | 123.96 | 124.04 | 1153518 |
| 2024-02-01 | 124.48 | 127.15 | 124.48 | 126.92 | 1297530 |
| 2024-02-02 | 126.67 | 127.06 | 125.20 | 126.70 | 820191 |
| 2024-02-05 | 126.51 | 127.15 | 125.86 | 126.35 | 766118 |
| 2024-02-06 | 126.30 | 128.43 | 126.17 | 128.27 | 918144 |
| 2024-02-07 | 128.75 | 129.66 | 128.15 | 129.13 | 803278 |
| 2024-02-08 | 129.06 | 129.19 | 128.05 | 128.19 | 1038608 |
| 2024-02-09 | 128.47 | 129.00 | 127.91 | 128.57 | 768789 |
| 2024-02-12 | 128.47 | 129.05 | 127.94 | 128.38 | 618640 |
| 2024-02-13 | 126.61 | 127.00 | 124.96 | 125.53 | 1110194 |
| 2024-02-14 | 126.12 | 128.89 | 125.92 | 128.86 | 1734382 |
| 2024-02-15 | 128.90 | 129.96 | 128.86 | 129.91 | 766304 |
| 2024-02-16 | 129.59 | 130.53 | 129.19 | 129.85 | 514409 |
| 2024-02-20 | 129.78 | 129.88 | 127.60 | 128.01 | 1038922 |
| 2024-02-21 | 128.22 | 129.15 | 127.51 | 129.07 | 588346 |
| 2024-02-22 | 130.00 | 131.68 | 129.63 | 131.43 | 1422281 |
| 2024-02-23 | 131.75 | 132.12 | 131.15 | 131.61 | 681197 |
| 2024-02-26 | 131.10 | 132.10 | 130.67 | 131.61 | 798395 |
| 2024-02-27 | 131.28 | 131.85 | 130.67 | 131.34 | 810814 |
| 2024-02-28 | 130.79 | 130.90 | 129.52 | 129.75 | 980358 |
| 2024-02-29 | 130.05 | 130.19 | 129.39 | 129.69 | 788315 |
| 2024-03-01 | 129.37 | 131.18 | 129.19 | 130.31 | 762586 |
| 2024-03-04 | 130.43 | 130.43 | 128.71 | 129.66 | 1069507 |
| 2024-03-05 | 129.75 | 130.47 | 129.30 | 128.97 | 1871735 |
| 2024-03-06 | 129.80 | 129.87 | 126.48 | 126.95 | 2481227 |
| 2024-03-07 | 127.59 | 129.33 | 127.20 | 129.05 | 842002 |
| 2024-03-08 | 129.59 | 129.87 | 128.28 | 128.72 | 688122 |
| 2024-03-11 | 128.34 | 128.87 | 127.48 | 128.77 | 682580 |
| 2024-03-12 | 128.50 | 130.17 | 128.42 | 129.96 | 655123 |
| 2024-03-13 | 129.99 | 130.52 | 129.53 | 130.36 | 620293 |
| 2024-03-14 | 130.18 | 130.22 | 127.41 | 128.18 | 812690 |
| 2024-03-15 | 127.83 | 129.01 | 127.67 | 128.62 | 839023 |
| 2024-03-18 | 129.33 | 130.51 | 127.35 | 130.08 | 1301553 |
| 2024-03-19 | 129.69 | 130.46 | 129.01 | 129.05 | 777569 |
| 2024-03-20 | 128.89 | 131.99 | 128.89 | 131.88 | 697948 |
| 2024-03-21 | 132.01 | 134.02 | 131.83 | 132.83 | 1438883 |
| 2024-03-22 | 133.00 | 133.11 | 131.52 | 131.83 | 620700 |
| 2024-03-25 | 131.70 | 131.78 | 129.69 | 129.78 | 1032442 |
| 2024-03-26 | 129.99 | 131.02 | 129.89 | 130.17 | 895771 |
| 2024-03-27 | 130.70 | 131.69 | 130.48 | 131.65 | 683973 |
| 2024-03-28 | 131.75 | 132.73 | 131.40 | 131.71 | 786867 |
| 2024-04-01 | 131.98 | 131.98 | 130.88 | 131.52 | 738978 |
| 2024-04-02 | 130.84 | 131.76 | 129.94 | 130.28 | 809891 |
| 2024-04-03 | 129.68 | 131.69 | 129.68 | 130.57 | 693705 |
| 2024-04-04 | 131.35 | 131.76 | 128.50 | 129.00 | 1353307 |
| 2024-04-05 | 129.00 | 130.20 | 128.46 | 129.74 | 1311855 |
| 2024-04-08 | 129.17 | 130.87 | 129.17 | 130.50 | 1093963 |
| 2024-04-09 | 131.14 | 131.62 | 129.46 | 130.99 | 851325 |
| 2024-04-10 | 130.81 | 131.59 | 129.40 | 131.26 | 1160752 |
| 2024-04-11 | 131.56 | 132.27 | 128.92 | 129.43 | 802044 |
| 2024-04-12 | 128.50 | 129.00 | 127.64 | 128.45 | 767929 |
| 2024-04-15 | 129.69 | 130.19 | 127.97 | 128.79 | 724718 |
| 2024-04-16 | 128.15 | 128.48 | 127.07 | 127.28 | 691333 |
| 2024-04-17 | 127.90 | 128.11 | 125.10 | 127.03 | 1014291 |
| 2024-04-18 | 127.58 | 127.92 | 126.44 | 127.16 | 713048 |
| 2024-04-19 | 127.29 | 128.85 | 127.09 | 127.65 | 740901 |
| 2024-04-22 | 128.20 | 129.93 | 127.91 | 129.32 | 1531661 |
| 2024-04-23 | 129.44 | 130.63 | 128.98 | 129.40 | 1617707 |
| 2024-04-24 | 130.34 | 130.60 | 122.20 | 122.86 | 2433800 |
| 2024-04-25 | 122.26 | 125.90 | 121.68 | 124.78 | 1450389 |
| 2024-04-26 | 124.48 | 125.60 | 124.20 | 125.23 | 847446 |
| 2024-04-29 | 125.62 | 125.81 | 123.55 | 124.05 | 828766 |
| 2024-04-30 | 123.13 | 123.52 | 121.37 | 121.44 | 1079376 |
| 2024-05-01 | 121.36 | 121.84 | 120.08 | 121.01 | 1008364 |
| 2024-05-02 | 122.06 | 122.36 | 121.14 | 121.96 | 792775 |
| 2024-05-03 | 123.07 | 123.77 | 122.45 | 123.54 | 795232 |
| 2024-05-06 | 123.83 | 126.32 | 123.80 | 126.19 | 1190970 |
| 2024-05-07 | 126.86 | 127.45 | 124.78 | 125.28 | 938430 |
| 2024-05-08 | 124.55 | 126.25 | 124.36 | 125.85 | 812963 |
| 2024-05-09 | 126.06 | 128.30 | 126.05 | 127.25 | 1067006 |
| 2024-05-10 | 128.08 | 128.38 | 126.87 | 127.42 | 580330 |
| 2024-05-13 | 127.54 | 127.70 | 125.89 | 126.61 | 1097377 |
| 2024-05-14 | 126.70 | 127.37 | 125.86 | 126.42 | 790539 |
| 2024-05-15 | 126.78 | 126.96 | 124.88 | 125.39 | 1325922 |
| 2024-05-16 | 125.34 | 126.59 | 125.00 | 126.57 | 777210 |
| 2024-05-17 | 126.69 | 127.58 | 125.92 | 127.34 | 644955 |
| 2024-05-20 | 127.31 | 129.18 | 127.31 | 128.21 | 635068 |
| 2024-05-21 | 127.09 | 127.90 | 126.33 | 126.69 | 1059652 |
| 2024-05-22 | 126.25 | 127.65 | 126.03 | 127.52 | 1022553 |
| 2024-05-23 | 128.17 | 128.19 | 125.71 | 126.35 | 575019 |
| 2024-05-24 | 126.98 | 127.60 | 126.59 | 126.91 | 479837 |
| 2024-05-28 | 126.89 | 127.19 | 124.04 | 124.08 | 853530 |
| 2024-05-29 | 123.25 | 124.25 | 122.98 | 123.17 | 671192 |
| 2024-05-30 | 123.29 | 124.64 | 122.86 | 124.07 | 603613 |
| 2024-05-31 | 124.63 | 127.44 | 124.63 | 127.33 | 952653 |
| 2024-06-03 | 127.14 | 127.89 | 124.68 | 125.91 | 703478 |
| 2024-06-04 | 125.60 | 126.09 | 124.32 | 125.41 | 534894 |
| 2024-06-05 | 125.96 | 126.17 | 125.03 | 126.05 | 1903012 |
| 2024-06-06 | 125.71 | 126.78 | 125.71 | 126.02 | 1621393 |
| 2024-06-07 | 125.35 | 126.41 | 124.00 | 124.12 | 1110190 |
| 2024-06-10 | 123.94 | 124.78 | 123.32 | 124.31 | 2157673 |
| 2024-06-11 | 123.60 | 124.29 | 122.85 | 123.17 | 572011 |
| 2024-06-12 | 124.49 | 125.87 | 122.81 | 123.16 | 726312 |
| 2024-06-13 | 122.92 | 123.13 | 121.07 | 121.70 | 806209 |
| 2024-06-14 | 121.20 | 122.03 | 120.07 | 121.84 | 902407 |
| 2024-06-17 | 120.81 | 121.54 | 120.02 | 120.73 | 1968879 |
| 2024-06-18 | 120.95 | 121.62 | 117.75 | 118.45 | 2228011 |
| 2024-06-20 | 116.91 | 118.37 | 116.33 | 118.00 | 2279626 |
| 2024-06-21 | 117.94 | 117.94 | 116.43 | 116.77 | 2731334 |
| 2024-06-24 | 117.71 | 118.93 | 117.53 | 118.31 | 1543934 |
| 2024-06-25 | 118.11 | 118.33 | 116.80 | 117.88 | 1148920 |
| 2024-06-26 | 117.31 | 118.56 | 116.13 | 118.24 | 1063481 |
| 2024-06-27 | 119.23 | 119.82 | 115.24 | 117.99 | 4116534 |
| 2024-06-28 | 118.30 | 119.32 | 117.78 | 118.13 | 1147068 |
| 2024-07-01 | 118.93 | 119.09 | 116.37 | 116.69 | 786783 |
| 2024-07-02 | 117.31 | 117.84 | 116.69 | 117.58 | 1018488 |
| 2024-07-03 | 117.85 | 120.18 | 117.85 | 119.09 | 509000 |
| 2024-07-05 | 119.39 | 119.67 | 117.89 | 117.92 | 517674 |
| 2024-07-08 | 116.47 | 117.71 | 116.09 | 116.70 | 1166674 |
| 2024-07-09 | 116.49 | 116.71 | 115.30 | 115.57 | 2291207 |
| 2024-07-10 | 116.62 | 118.60 | 116.26 | 118.56 | 1056618 |
| 2024-07-11 | 119.03 | 119.74 | 118.15 | 119.41 | 1072124 |
| 2024-07-12 | 119.80 | 121.06 | 119.58 | 120.22 | 836912 |
| 2024-07-15 | 120.74 | 121.79 | 120.35 | 121.58 | 1023329 |
| 2024-07-16 | 121.49 | 123.96 | 120.78 | 123.65 | 1329186 |
| 2024-07-17 | 123.33 | 123.50 | 122.01 | 123.04 | 845137 |
| 2024-07-18 | 122.02 | 123.37 | 120.72 | 121.11 | 750908 |
| 2024-07-19 | 120.92 | 121.33 | 120.19 | 120.67 | 705019 |
| 2024-07-22 | 120.97 | 122.19 | 120.68 | 122.19 | 833088 |
| 2024-07-23 | 121.91 | 122.06 | 119.89 | 119.98 | 1311400 |
| 2024-07-24 | 113.14 | 116.12 | 111.85 | 115.80 | 3383018 |
| 2024-07-25 | 115.98 | 116.28 | 113.38 | 113.42 | 2221419 |
| 2024-07-26 | 114.30 | 116.02 | 114.12 | 115.45 | 1198655 |
| 2024-07-29 | 115.45 | 115.73 | 114.55 | 114.77 | 783983 |
| 2024-07-30 | 114.41 | 115.58 | 114.41 | 115.18 | 763961 |
| 2024-07-31 | 116.00 | 116.67 | 114.40 | 115.75 | 1130696 |
| 2024-08-01 | 116.06 | 116.06 | 112.64 | 113.25 | 1426628 |
| 2024-08-02 | 112.43 | 112.60 | 110.47 | 112.35 | 1305366 |
| 2024-08-05 | 109.76 | 112.13 | 109.15 | 111.10 | 1712802 |
| 2024-08-06 | 111.10 | 112.35 | 110.06 | 111.68 | 1106423 |
| 2024-08-07 | 112.78 | 112.91 | 109.97 | 110.10 | 1025123 |
| 2024-08-08 | 110.67 | 111.64 | 109.47 | 111.26 | 1009006 |
| 2024-08-09 | 111.50 | 111.50 | 110.16 | 110.83 | 892293 |
| 2024-08-12 | 111.21 | 111.23 | 110.40 | 110.68 | 792342 |
| 2024-08-13 | 111.28 | 111.28 | 110.00 | 110.92 | 760813 |
| 2024-08-14 | 111.02 | 111.21 | 110.12 | 111.14 | 804679 |
| 2024-08-15 | 111.82 | 113.43 | 111.62 | 113.09 | 726784 |
| 2024-08-16 | 113.19 | 113.20 | 112.19 | 112.92 | 535150 |
| 2024-08-19 | 112.97 | 114.01 | 112.97 | 113.73 | 695997 |
| 2024-08-20 | 113.94 | 114.14 | 113.31 | 113.82 | 550689 |
| 2024-08-21 | 114.08 | 114.62 | 113.86 | 114.18 | 694387 |
| 2024-08-22 | 114.02 | 114.84 | 113.42 | 114.70 | 1113114 |
| 2024-08-23 | 115.59 | 117.72 | 114.83 | 117.56 | 1569050 |
| 2024-08-26 | 118.26 | 118.60 | 117.75 | 118.10 | 800323 |
| 2024-08-27 | 118.21 | 118.66 | 117.84 | 118.23 | 988438 |
| 2024-08-28 | 117.94 | 119.29 | 117.08 | 117.28 | 674752 |
| 2024-08-29 | 117.89 | 118.27 | 116.90 | 116.95 | 656338 |
| 2024-08-30 | 117.30 | 118.06 | 116.43 | 117.82 | 1406998 |
| 2024-09-03 | 116.90 | 118.54 | 116.43 | 117.91 | 1295484 |
| 2024-09-04 | 117.76 | 119.35 | 117.56 | 118.54 | 720238 |
| 2024-09-05 | 118.35 | 118.85 | 116.49 | 116.72 | 2197786 |
| 2024-09-06 | 116.62 | 117.31 | 114.43 | 115.37 | 1926553 |
| 2024-09-09 | 117.09 | 117.72 | 115.98 | 117.20 | 1057760 |
| 2024-09-10 | 117.00 | 117.40 | 114.64 | 115.78 | 1297546 |
| 2024-09-11 | 115.91 | 116.62 | 113.05 | 116.52 | 2304737 |
| 2024-09-12 | 116.67 | 119.59 | 116.48 | 119.37 | 1766365 |
| 2024-09-13 | 119.51 | 120.65 | 118.67 | 118.77 | 1061671 |
| 2024-09-16 | 119.33 | 120.78 | 118.88 | 120.64 | 905227 |
| 2024-09-17 | 120.79 | 121.12 | 118.62 | 119.04 | 1048415 |
| 2024-09-18 | 119.08 | 119.16 | 116.85 | 117.00 | 1373814 |
| 2024-09-19 | 117.83 | 119.61 | 117.83 | 118.97 | 1286698 |
| 2024-09-20 | 118.73 | 118.76 | 115.82 | 117.07 | 1883330 |
| 2024-09-23 | 117.49 | 117.82 | 116.46 | 117.10 | 1035848 |
| 2024-09-24 | 117.84 | 118.46 | 117.31 | 117.91 | 836013 |
| 2024-09-25 | 117.87 | 118.23 | 115.73 | 115.73 | 664972 |
| 2024-09-26 | 116.20 | 117.29 | 116.06 | 116.77 | 663641 |
| 2024-09-27 | 116.98 | 118.14 | 116.15 | 116.43 | 1051119 |
| 2024-09-30 | 116.11 | 117.29 | 115.98 | 117.15 | 715509 |
| 2024-10-01 | 117.20 | 117.29 | 115.85 | 117.12 | 714234 |
| 2024-10-02 | 116.77 | 117.42 | 115.85 | 115.95 | 1042488 |
| 2024-10-03 | 115.53 | 115.61 | 113.81 | 114.22 | 1139014 |
| 2024-10-04 | 113.60 | 114.67 | 113.01 | 113.54 | 1492547 |
| 2024-10-07 | 113.52 | 114.26 | 112.87 | 113.08 | 1354016 |
| 2024-10-08 | 113.36 | 113.81 | 112.50 | 113.44 | 1390010 |
| 2024-10-09 | 113.00 | 114.06 | 113.00 | 113.95 | 771203 |
| 2024-10-10 | 114.27 | 115.89 | 114.10 | 115.10 | 2275847 |
| 2024-10-11 | 115.33 | 116.48 | 115.27 | 115.84 | 1047595 |
| 2024-10-14 | 115.31 | 115.68 | 114.64 | 115.52 | 966024 |
| 2024-10-15 | 115.05 | 116.08 | 114.83 | 115.66 | 1447772 |
| 2024-10-16 | 115.99 | 116.79 | 115.41 | 115.88 | 1140451 |
| 2024-10-17 | 115.69 | 115.78 | 113.69 | 114.44 | 1088410 |
| 2024-10-18 | 114.86 | 114.99 | 113.05 | 113.62 | 1350454 |
| 2024-10-21 | 113.60 | 114.00 | 112.12 | 112.26 | 1336909 |
| 2024-10-22 | 112.76 | 112.81 | 111.24 | 112.24 | 2027110 |
| 2024-10-23 | 113.57 | 114.90 | 111.89 | 111.99 | 2749651 |
| 2024-10-24 | 111.34 | 112.68 | 110.22 | 110.82 | 1749919 |
| 2024-10-25 | 111.16 | 111.67 | 110.63 | 110.97 | 1099195 |
| 2024-10-28 | 110.99 | 111.94 | 110.73 | 111.21 | 844937 |
| 2024-10-29 | 111.12 | 111.52 | 110.21 | 110.29 | 925315 |
| 2024-10-30 | 110.36 | 110.62 | 109.66 | 109.81 | 862869 |
| 2024-10-31 | 109.67 | 109.69 | 107.88 | 107.92 | 967001 |
| 2024-11-01 | 108.45 | 108.88 | 107.61 | 108.21 | 801392 |
| 2024-11-04 | 108.07 | 109.25 | 107.54 | 108.00 | 1087484 |
| 2024-11-05 | 107.79 | 109.07 | 107.70 | 109.01 | 870041 |
| 2024-11-06 | 110.00 | 112.78 | 107.82 | 112.32 | 2429185 |
| 2024-11-07 | 112.68 | 114.13 | 111.92 | 113.34 | 1838148 |
| 2024-11-08 | 112.93 | 113.08 | 110.44 | 110.80 | 1018526 |
| 2024-11-11 | 111.50 | 112.86 | 111.38 | 111.64 | 955480 |
| 2024-11-12 | 111.66 | 112.92 | 110.80 | 111.57 | 1130860 |
| 2024-11-13 | 111.08 | 111.70 | 110.02 | 111.39 | 1044329 |
| 2024-11-14 | 111.41 | 112.03 | 109.80 | 110.05 | 1074821 |
| 2024-11-15 | 109.35 | 110.00 | 108.65 | 108.90 | 1417889 |
| 2024-11-18 | 109.00 | 109.12 | 107.93 | 108.53 | 926467 |
| 2024-11-19 | 107.68 | 108.09 | 106.40 | 106.71 | 2122291 |
| 2024-11-20 | 106.75 | 106.97 | 105.28 | 106.84 | 1117060 |
| 2024-11-21 | 107.04 | 109.26 | 106.79 | 109.20 | 1038178 |
| 2024-11-22 | 109.06 | 111.41 | 108.74 | 111.24 | 1419763 |
| 2024-11-25 | 111.86 | 112.98 | 111.45 | 111.78 | 1850106 |
| 2024-11-26 | 110.39 | 110.93 | 108.10 | 109.64 | 1221937 |
| 2024-11-27 | 109.48 | 111.81 | 108.95 | 111.26 | 1162471 |
| 2024-11-29 | 111.06 | 112.06 | 110.54 | 111.69 | 551866 |
| 2024-12-02 | 111.33 | 111.50 | 110.54 | 111.12 | 1693279 |
| 2024-12-03 | 111.58 | 111.67 | 108.96 | 109.16 | 1218469 |
| 2024-12-04 | 109.25 | 109.85 | 108.89 | 109.66 | 1030522 |
| 2024-12-05 | 109.67 | 109.93 | 108.44 | 109.31 | 3716169 |
| 2024-12-06 | 109.36 | 109.50 | 106.88 | 106.36 | 1569201 |
| 2024-12-09 | 106.64 | 108.17 | 106.34 | 106.38 | 2514603 |
| 2024-12-10 | 106.44 | 107.10 | 105.82 | 106.30 | 1169901 |
| 2024-12-11 | 106.26 | 106.62 | 104.98 | 105.13 | 1438363 |
| 2024-12-12 | 105.34 | 105.34 | 104.08 | 104.67 | 1323962 |
| 2024-12-13 | 104.69 | 105.04 | 103.82 | 103.83 | 981292 |
| 2024-12-16 | 103.68 | 104.08 | 102.75 | 102.77 | 1327206 |
| 2024-12-17 | 102.29 | 103.46 | 102.29 | 102.95 | 1047222 |
| 2024-12-18 | 102.64 | 103.62 | 101.40 | 101.40 | 1068897 |
| 2024-12-19 | 102.18 | 102.19 | 100.32 | 100.62 | 1543542 |
| 2024-12-20 | 100.70 | 102.27 | 99.90 | 101.17 | 1847218 |
| 2024-12-23 | 100.67 | 102.52 | 100.55 | 102.47 | 946931 |
| 2024-12-24 | 102.35 | 102.91 | 101.72 | 102.90 | 363802 |
| 2024-12-26 | 102.51 | 102.94 | 102.22 | 102.66 | 498744 |
| 2024-12-27 | 102.30 | 103.22 | 101.73 | 101.97 | 690899 |
| 2024-12-30 | 101.19 | 101.36 | 98.96 | 100.78 | 761856 |
| 2024-12-31 | 100.81 | 101.71 | 100.74 | 101.51 | 644379 |
| 2025-01-02 | 101.89 | 102.75 | 101.56 | 101.86 | 1193046 |
| 2025-01-03 | 102.15 | 102.76 | 102.02 | 102.53 | 802228 |
| 2025-01-06 | 104.46 | 104.53 | 103.12 | 103.61 | 1321203 |
| 2025-01-07 | 104.65 | 105.10 | 104.13 | 104.34 | 1302476 |
| 2025-01-08 | 103.26 | 104.06 | 102.25 | 102.40 | 1026021 |
| 2025-01-10 | 102.43 | 102.43 | 99.71 | 99.95 | 1554865 |
| 2025-01-13 | 99.94 | 100.46 | 99.33 | 100.26 | 1467112 |
| 2025-01-14 | 100.31 | 101.09 | 99.86 | 100.29 | 1311971 |
| 2025-01-15 | 101.49 | 101.69 | 100.42 | 100.69 | 865465 |
| 2025-01-16 | 100.67 | 102.09 | 99.95 | 101.99 | 1463219 |
| 2025-01-17 | 102.01 | 102.73 | 101.52 | 101.52 | 1216869 |
| 2025-01-21 | 103.45 | 104.11 | 102.45 | 103.68 | 1284012 |
| 2025-01-22 | 103.37 | 105.16 | 102.91 | 104.43 | 1068007 |
| 2025-01-23 | 104.94 | 107.56 | 104.76 | 106.25 | 1584853 |
| 2025-01-24 | 106.39 | 106.42 | 105.46 | 105.54 | 1147238 |
| 2025-01-27 | 105.01 | 106.80 | 104.94 | 106.78 | 1347653 |
| 2025-01-28 | 106.50 | 106.88 | 104.89 | 105.12 | 1817057 |
| 2025-01-29 | 105.46 | 106.04 | 104.70 | 105.53 | 964947 |
| 2025-01-30 | 106.01 | 106.61 | 104.09 | 105.20 | 1586471 |
| 2025-01-31 | 104.00 | 106.89 | 103.25 | 104.51 | 2326445 |
| 2025-02-03 | 100.10 | 101.61 | 98.69 | 98.72 | 2562687 |
| 2025-02-04 | 101.13 | 103.01 | 100.45 | 101.71 | 1752026 |
| 2025-02-05 | 101.61 | 103.99 | 101.61 | 103.94 | 1191414 |
| 2025-02-06 | 104.00 | 104.47 | 102.70 | 103.18 | 944441 |
| 2025-02-07 | 103.48 | 103.60 | 101.43 | 101.58 | 1469935 |
| 2025-02-10 | 102.00 | 102.51 | 101.08 | 102.50 | 1465444 |
| 2025-02-11 | 102.43 | 103.36 | 101.94 | 102.92 | 1601095 |
| 2025-02-12 | 101.87 | 102.96 | 101.11 | 102.63 | 951958 |
| 2025-02-13 | 103.20 | 103.59 | 102.42 | 102.57 | 2044131 |
| 2025-02-14 | 102.57 | 103.59 | 101.49 | 101.59 | 1412653 |
| 2025-02-18 | 101.47 | 103.16 | 101.05 | 102.79 | 1280757 |
| 2025-02-19 | 102.12 | 102.72 | 101.27 | 102.38 | 1043606 |
| 2025-02-20 | 102.25 | 103.91 | 102.20 | 103.83 | 940240 |
| 2025-02-21 | 103.57 | 104.29 | 102.91 | 103.99 | 1342683 |
| 2025-02-24 | 104.04 | 104.51 | 100.92 | 101.09 | 2252982 |
| 2025-02-25 | 101.66 | 102.28 | 100.40 | 100.65 | 1474137 |
| 2025-02-26 | 100.64 | 101.01 | 99.93 | 100.47 | 824834 |
| 2025-02-27 | 100.08 | 100.69 | 99.65 | 99.76 | 1615632 |
| 2025-02-28 | 100.18 | 101.41 | 99.89 | 101.36 | 1340471 |
| 2025-03-03 | 101.91 | 102.80 | 98.18 | 98.25 | 2201737 |
| 2025-03-04 | 97.53 | 98.65 | 96.28 | 97.47 | 1697560 |
| 2025-03-05 | 98.61 | 100.69 | 98.30 | 100.12 | 1120541 |
| 2025-03-06 | 99.29 | 102.39 | 98.86 | 101.94 | 1117797 |
| 2025-03-07 | 101.30 | 102.62 | 100.42 | 100.45 | 4142467 |
| 2025-03-10 | 99.15 | 99.96 | 97.50 | 98.15 | 1348600 |
| 2025-03-11 | 98.25 | 98.29 | 93.64 | 95.46 | 2535278 |
| 2025-03-12 | 95.00 | 97.38 | 93.71 | 96.88 | 2211898 |
| 2025-03-13 | 96.46 | 98.31 | 95.91 | 95.92 | 1455391 |
| 2025-03-14 | 96.50 | 97.74 | 96.30 | 97.70 | 700755 |
| 2025-03-17 | 97.64 | 98.61 | 96.98 | 98.20 | 887781 |
| 2025-03-18 | 98.37 | 98.37 | 96.58 | 97.53 | 807435 |
| 2025-03-19 | 97.78 | 98.09 | 96.90 | 97.66 | 856759 |
| 2025-03-20 | 96.90 | 97.95 | 96.07 | 97.74 | 1311723 |
| 2025-03-21 | 97.34 | 97.52 | 96.31 | 96.81 | 1071421 |
| 2025-03-24 | 96.81 | 99.14 | 96.80 | 98.70 | 1462491 |
| 2025-03-25 | 98.88 | 99.37 | 97.67 | 98.35 | 911767 |
| 2025-03-26 | 98.20 | 100.10 | 98.20 | 100.07 | 1904814 |
| 2025-03-27 | 98.84 | 100.26 | 98.54 | 99.76 | 1642263 |
| 2025-03-28 | 99.39 | 99.70 | 97.32 | 97.45 | 1023715 |
| 2025-03-31 | 96.24 | 98.14 | 95.77 | 97.46 | 1170440 |
| 2025-04-01 | 97.44 | 98.74 | 96.38 | 98.62 | 1355170 |
| 2025-04-02 | 98.23 | 100.30 | 97.34 | 100.24 | 986483 |
| 2025-04-03 | 98.84 | 100.81 | 98.00 | 98.21 | 2312207 |
| 2025-04-04 | 96.52 | 99.08 | 95.27 | 96.49 | 1795807 |
| 2025-04-07 | 93.86 | 97.11 | 92.58 | 94.75 | 2610371 |
| 2025-04-08 | 97.60 | 97.60 | 91.65 | 92.66 | 2513883 |
| 2025-04-09 | 92.01 | 98.74 | 91.93 | 98.32 | 2466468 |
| 2025-04-10 | 98.59 | 98.59 | 94.08 | 95.81 | 1701962 |
| 2025-04-11 | 96.15 | 99.87 | 95.28 | 99.76 | 1712794 |
| 2025-04-14 | 99.43 | 101.07 | 99.38 | 100.19 | 1249496 |
| 2025-04-15 | 100.00 | 101.36 | 98.41 | 98.46 | 1231340 |
| 2025-04-16 | 98.51 | 98.76 | 97.25 | 98.54 | 1547098 |
| 2025-04-17 | 98.66 | 99.53 | 98.53 | 99.17 | 1159612 |
| 2025-04-21 | 98.75 | 99.15 | 97.68 | 98.60 | 822482 |
| 2025-04-22 | 99.06 | 99.48 | 97.40 | 97.59 | 1418162 |
| 2025-04-23 | 98.92 | 99.97 | 97.52 | 97.77 | 1456491 |
| 2025-04-24 | 97.20 | 98.04 | 96.42 | 97.63 | 1223637 |
| 2025-04-25 | 96.93 | 97.77 | 96.56 | 97.10 | 731159 |
| 2025-04-28 | 97.44 | 98.09 | 96.05 | 96.52 | 1119588 |
| 2025-04-29 | 96.14 | 96.57 | 94.86 | 96.43 | 1512070 |
| 2025-04-30 | 96.50 | 96.85 | 93.37 | 96.82 | 1182074 |
| 2025-05-01 | 96.76 | 97.18 | 95.35 | 95.62 | 1836913 |
| 2025-05-02 | 96.64 | 101.44 | 96.57 | 101.34 | 3675567 |
| 2025-05-05 | 101.09 | 101.28 | 98.65 | 98.69 | 1271623 |
| 2025-05-06 | 99.09 | 99.80 | 98.03 | 98.43 | 1019784 |
| 2025-05-07 | 98.67 | 99.83 | 98.29 | 99.77 | 1342548 |
| 2025-05-08 | 100.18 | 101.83 | 99.81 | 101.33 | 1422259 |
| 2025-05-09 | 101.43 | 101.95 | 100.14 | 100.36 | 996955 |
| 2025-05-12 | 103.01 | 105.53 | 102.59 | 104.70 | 1675302 |
| 2025-05-13 | 104.60 | 105.96 | 104.54 | 105.20 | 1607129 |
| 2025-05-14 | 105.01 | 106.87 | 104.44 | 106.40 | 1207099 |
| 2025-05-15 | 106.47 | 108.42 | 106.47 | 108.13 | 1387711 |
| 2025-05-16 | 108.20 | 108.75 | 107.46 | 108.07 | 1208589 |
| 2025-05-19 | 107.11 | 108.00 | 106.45 | 107.54 | 718840 |
| 2025-05-20 | 107.68 | 108.13 | 106.70 | 107.45 | 885410 |
| 2025-05-21 | 106.94 | 107.38 | 106.10 | 106.10 | 846568 |
| 2025-05-22 | 106.12 | 106.61 | 105.49 | 106.22 | 1175859 |
| 2025-05-23 | 105.60 | 106.16 | 104.94 | 104.98 | 1221536 |
| 2025-05-27 | 105.54 | 105.90 | 104.94 | 105.22 | 1636969 |
| 2025-05-28 | 105.24 | 105.75 | 104.77 | 104.87 | 793684 |
| 2025-05-29 | 105.39 | 105.87 | 104.41 | 104.98 | 1135686 |
| 2025-05-30 | 104.79 | 105.72 | 104.67 | 104.94 | 1187352 |
| 2025-06-02 | 104.90 | 105.03 | 103.50 | 104.89 | 2019190 |
| 2025-06-03 | 104.77 | 106.09 | 104.08 | 105.85 | 1248803 |
| 2025-06-04 | 106.18 | 106.69 | 105.90 | 106.09 | 920985 |
| 2025-06-05 | 106.45 | 106.73 | 105.46 | 105.57 | 1008809 |
| 2025-06-06 | 106.36 | 106.83 | 104.64 | 104.27 | 2828093 |
| 2025-06-09 | 104.20 | 105.19 | 103.74 | 104.60 | 1341989 |
| 2025-06-10 | 104.74 | 106.30 | 104.66 | 105.67 | 1589627 |
| 2025-06-11 | 105.90 | 105.98 | 103.37 | 104.44 | 2041951 |
| 2025-06-12 | 104.42 | 105.52 | 104.01 | 105.25 | 1303797 |
| 2025-06-13 | 104.55 | 105.30 | 103.54 | 103.77 | 1046985 |
| 2025-06-16 | 104.29 | 105.27 | 104.13 | 104.78 | 1441143 |
| 2025-06-17 | 104.36 | 104.55 | 101.63 | 102.06 | 1210781 |
| 2025-06-18 | 102.12 | 102.53 | 101.65 | 101.85 | 1322035 |
| 2025-06-20 | 102.54 | 102.92 | 101.71 | 101.84 | 1114043 |
| 2025-06-23 | 101.29 | 102.66 | 101.29 | 102.28 | 1385567 |
| 2025-06-24 | 102.76 | 102.76 | 101.45 | 102.12 | 1073032 |
| 2025-06-25 | 101.85 | 102.02 | 100.90 | 101.38 | 1359471 |
| 2025-06-26 | 101.94 | 104.12 | 101.94 | 103.89 | 1843573 |
| 2025-06-27 | 103.75 | 104.87 | 101.69 | 103.35 | 2783874 |
| 2025-06-30 | 103.64 | 104.47 | 103.51 | 104.04 | 1418385 |
| 2025-07-01 | 103.97 | 105.27 | 103.38 | 104.98 | 1051686 |
| 2025-07-02 | 105.09 | 106.74 | 105.06 | 106.60 | 1399948 |
| 2025-07-03 | 106.80 | 106.87 | 106.11 | 106.46 | 761838 |
| 2025-07-07 | 105.80 | 106.02 | 102.88 | 102.88 | 1777775 |
| 2025-07-08 | 103.04 | 106.16 | 103.04 | 104.95 | 1543479 |
| 2025-07-09 | 105.05 | 105.34 | 104.65 | 104.75 | 773761 |
| 2025-07-10 | 105.07 | 107.18 | 104.81 | 106.03 | 1067770 |
| 2025-07-11 | 105.42 | 105.76 | 104.48 | 105.20 | 1098498 |
| 2025-07-14 | 104.51 | 104.61 | 103.08 | 103.93 | 916290 |
| 2025-07-15 | 104.35 | 104.69 | 102.94 | 103.04 | 993320 |
| 2025-07-16 | 103.27 | 103.32 | 102.24 | 102.88 | 833531 |
| 2025-07-17 | 103.00 | 103.38 | 101.78 | 101.83 | 1908106 |
| 2025-07-18 | 102.56 | 102.56 | 98.67 | 99.50 | 2900242 |
| 2025-07-21 | 100.17 | 100.75 | 99.55 | 99.55 | 1417565 |
| 2025-07-22 | 99.95 | 100.46 | 98.76 | 100.37 | 2566854 |
| 2025-07-23 | 96.44 | 97.01 | 95.49 | 96.27 | 4316554 |
| 2025-07-24 | 95.81 | 96.83 | 95.30 | 95.42 | 2607248 |
| 2025-07-25 | 95.62 | 95.90 | 94.78 | 95.87 | 2287337 |
| 2025-07-28 | 95.73 | 95.92 | 94.74 | 95.01 | 1545971 |
| 2025-07-29 | 94.83 | 96.55 | 94.56 | 95.20 | 2173367 |
| 2025-07-30 | 95.22 | 95.22 | 93.92 | 94.23 | 2028990 |
| 2025-07-31 | 93.54 | 94.25 | 93.19 | 93.45 | 1691846 |
| 2025-08-01 | 93.32 | 93.62 | 92.41 | 92.86 | 2049323 |
| 2025-08-04 | 93.09 | 93.94 | 93.03 | 93.72 | 1130543 |
| 2025-08-05 | 93.69 | 94.73 | 93.47 | 94.17 | 1759848 |
| 2025-08-06 | 94.61 | 94.75 | 94.06 | 94.14 | 1255817 |
| 2025-08-07 | 94.38 | 94.38 | 92.39 | 92.49 | 1250980 |
| 2025-08-08 | 92.54 | 93.03 | 92.32 | 92.57 | 933797 |
| 2025-08-11 | 92.34 | 93.37 | 92.05 | 93.24 | 1549186 |
| 2025-08-12 | 93.45 | 94.25 | 93.31 | 93.79 | 1365172 |
| 2025-08-13 | 93.86 | 94.23 | 93.66 | 93.89 | 3614023 |
| 2025-08-14 | 93.33 | 93.33 | 92.14 | 92.76 | 2356000 |
| 2025-08-15 | 92.90 | 93.87 | 92.87 | 93.34 | 1103731 |
| 2025-08-18 | 93.60 | 93.95 | 92.62 | 93.21 | 1210261 |
| 2025-08-19 | 93.24 | 94.57 | 92.98 | 94.35 | 2098989 |
| 2025-08-20 | 94.46 | 95.06 | 93.81 | 93.81 | 1389837 |
| 2025-08-21 | 93.39 | 94.32 | 93.25 | 94.03 | 978337 |
| 2025-08-22 | 94.46 | 96.42 | 93.88 | 95.94 | 2047408 |
| 2025-08-25 | 95.84 | 96.04 | 94.59 | 94.92 | 1857497 |
| 2025-08-26 | 94.84 | 96.77 | 94.73 | 96.59 | 1754775 |
| 2025-08-27 | 96.28 | 97.50 | 96.28 | 97.25 | 1826335 |
| 2025-08-28 | 97.00 | 97.13 | 95.30 | 96.10 | 2276466 |
| 2025-08-29 | 96.14 | 97.10 | 95.96 | 96.78 | 974864 |
| 2025-09-02 | 96.30 | 96.74 | 96.07 | 96.63 | 1086422 |
| 2025-09-03 | 96.89 | 97.30 | 96.34 | 96.58 | 1373332 |
| 2025-09-04 | 96.83 | 96.89 | 95.75 | 96.74 | 2797085 |
| 2025-09-05 | 96.49 | 97.89 | 96.25 | 95.91 | 3265021 |
| 2025-09-08 | 96.36 | 96.45 | 94.74 | 95.25 | 2631307 |
| 2025-09-09 | 95.25 | 95.49 | 93.14 | 93.24 | 1758309 |
| 2025-09-10 | 93.41 | 94.22 | 92.31 | 92.41 | 1591300 |
| 2025-09-11 | 92.91 | 94.00 | 91.07 | 93.93 | 2664703 |
| 2025-09-12 | 94.00 | 94.26 | 93.19 | 93.42 | 1233356 |
| 2025-09-15 | 93.75 | 95.35 | 93.56 | 95.34 | 1696662 |
| 2025-09-16 | 95.49 | 96.12 | 94.88 | 95.64 | 1348392 |
| 2025-09-17 | 95.64 | 96.43 | 94.17 | 94.66 | 1206029 |
| 2025-09-18 | 94.76 | 94.98 | 93.29 | 93.51 | 3173339 |
| 2025-09-19 | 93.52 | 94.02 | 92.93 | 93.32 | 1691231 |
