(July 11, 2024)
52-Week Low
(March 3, 2025)
52-Week High
(March 3, 2025)
All-Time High
(March 12, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1995-05-17 | 7.00 | 7.00 | 6.75 | 6.83 | 1304034 |
| 1995-05-18 | 6.83 | 7.00 | 6.83 | 6.92 | 375730 |
| 1995-05-19 | 7.00 | 7.00 | 6.83 | 6.92 | 370480 |
| 1995-05-22 | 7.25 | 7.58 | 7.17 | 7.42 | 1147593 |
| 1995-05-23 | 7.33 | 7.58 | 7.25 | 7.50 | 1165141 |
| 1995-05-24 | 7.50 | 7.50 | 7.33 | 7.33 | 884655 |
| 1995-05-25 | 7.33 | 7.33 | 7.08 | 7.17 | 456426 |
| 1995-05-26 | 7.25 | 7.25 | 7.17 | 7.25 | 548523 |
| 1995-05-30 | 7.17 | 7.58 | 7.00 | 7.42 | 1342132 |
| 1995-05-31 | 7.25 | 7.50 | 7.17 | 7.33 | 1961151 |
| 1995-06-01 | 7.25 | 7.33 | 7.08 | 7.25 | 1344832 |
| 1995-06-02 | 7.17 | 7.25 | 7.08 | 7.17 | 746062 |
| 1995-06-05 | 7.17 | 7.42 | 7.08 | 7.33 | 2863956 |
| 1995-06-06 | 7.25 | 7.42 | 7.25 | 7.33 | 1801260 |
| 1995-06-07 | 7.33 | 7.50 | 7.25 | 7.33 | 1063746 |
| 1995-06-08 | 7.33 | 7.58 | 7.33 | 7.42 | 1294434 |
| 1995-06-09 | 7.33 | 7.50 | 7.33 | 7.33 | 1593669 |
| 1995-06-12 | 7.42 | 7.42 | 7.33 | 7.33 | 2283486 |
| 1995-06-13 | 7.25 | 7.42 | 7.25 | 7.42 | 1550322 |
| 1995-06-14 | 7.33 | 7.50 | 7.33 | 7.42 | 1015599 |
| 1995-06-15 | 7.42 | 7.67 | 7.42 | 7.50 | 1559622 |
| 1995-06-16 | 7.50 | 7.58 | 7.42 | 7.42 | 1113393 |
| 1995-06-19 | 7.42 | 7.58 | 7.33 | 7.58 | 1375731 |
| 1995-06-20 | 7.50 | 7.67 | 7.42 | 7.50 | 2045448 |
| 1995-06-21 | 7.50 | 7.50 | 7.25 | 7.25 | 1594869 |
| 1995-06-22 | 7.25 | 7.33 | 7.08 | 7.17 | 2161392 |
| 1995-06-23 | 7.25 | 7.50 | 7.25 | 7.25 | 1131993 |
| 1995-06-26 | 7.25 | 7.42 | 7.17 | 7.17 | 1278085 |
| 1995-06-27 | 7.17 | 7.50 | 7.17 | 7.42 | 1129743 |
| 1995-06-28 | 7.25 | 7.50 | 7.25 | 7.50 | 1752961 |
| 1995-06-29 | 7.33 | 7.58 | 7.33 | 7.42 | 981550 |
| 1995-06-30 | 7.50 | 7.50 | 7.25 | 7.25 | 985150 |
| 1995-07-03 | 7.17 | 7.33 | 7.17 | 7.33 | 268036 |
| 1995-07-05 | 7.25 | 7.50 | 7.25 | 7.42 | 838908 |
| 1995-07-06 | 7.42 | 7.50 | 7.25 | 7.25 | 1356081 |
| 1995-07-07 | 7.25 | 7.50 | 7.08 | 7.42 | 1444278 |
| 1995-07-10 | 7.33 | 7.42 | 7.17 | 7.17 | 560671 |
| 1995-07-11 | 7.08 | 7.33 | 7.08 | 7.17 | 1214638 |
| 1995-07-12 | 7.17 | 7.17 | 7.00 | 7.00 | 920953 |
| 1995-07-13 | 6.92 | 7.00 | 6.75 | 7.00 | 2193339 |
| 1995-07-14 | 6.83 | 7.00 | 6.75 | 7.00 | 1027899 |
| 1995-07-17 | 7.00 | 7.08 | 6.92 | 6.92 | 846858 |
| 1995-07-18 | 6.92 | 7.08 | 6.92 | 7.00 | 3591570 |
| 1995-07-19 | 7.00 | 7.00 | 6.83 | 6.92 | 1151041 |
| 1995-07-20 | 6.92 | 7.00 | 6.83 | 6.92 | 980650 |
| 1995-07-21 | 6.92 | 7.00 | 6.83 | 6.92 | 858106 |
| 1995-07-24 | 6.83 | 7.17 | 6.83 | 7.08 | 1434078 |
| 1995-07-25 | 7.00 | 7.25 | 7.00 | 7.08 | 802759 |
| 1995-07-26 | 7.08 | 7.17 | 7.00 | 7.17 | 1158691 |
| 1995-07-27 | 7.08 | 7.33 | 7.08 | 7.25 | 1469476 |
| 1995-07-28 | 7.17 | 7.25 | 7.08 | 7.08 | 582570 |
| 1995-07-31 | 7.08 | 7.25 | 7.08 | 7.25 | 654117 |
| 1995-08-01 | 7.17 | 7.17 | 7.00 | 7.00 | 901455 |
| 1995-08-02 | 7.00 | 7.17 | 7.00 | 7.00 | 1116843 |
| 1995-08-03 | 7.00 | 7.08 | 7.00 | 7.00 | 875955 |
| 1995-08-04 | 7.00 | 7.08 | 6.83 | 6.83 | 957402 |
| 1995-08-07 | 6.83 | 7.00 | 6.83 | 7.00 | 956502 |
| 1995-08-08 | 7.00 | 7.17 | 6.92 | 7.00 | 1433328 |
| 1995-08-09 | 7.00 | 7.08 | 6.83 | 6.83 | 1360881 |
| 1995-08-10 | 6.83 | 6.92 | 6.58 | 6.67 | 1543872 |
| 1995-08-11 | 6.67 | 6.83 | 6.50 | 6.58 | 1026699 |
| 1995-08-14 | 6.58 | 6.67 | 6.50 | 6.58 | 886005 |
| 1995-08-15 | 6.58 | 6.67 | 6.50 | 6.58 | 1124643 |
| 1995-08-16 | 6.58 | 6.75 | 6.50 | 6.67 | 1508925 |
| 1995-08-17 | 6.67 | 6.83 | 6.67 | 6.83 | 1593969 |
| 1995-08-18 | 6.92 | 7.17 | 6.92 | 7.08 | 1193490 |
| 1995-08-21 | 7.08 | 7.25 | 6.83 | 6.83 | 1206540 |
| 1995-08-22 | 7.08 | 7.50 | 7.08 | 7.33 | 2428828 |
| 1995-08-23 | 7.25 | 7.42 | 7.08 | 7.08 | 906405 |
| 1995-08-24 | 7.08 | 7.17 | 7.00 | 7.00 | 735412 |
| 1995-08-25 | 7.00 | 7.08 | 6.92 | 6.92 | 1215388 |
| 1995-08-28 | 7.00 | 7.00 | 6.75 | 6.92 | 424029 |
| 1995-08-29 | 6.83 | 6.92 | 6.75 | 6.83 | 534723 |
| 1995-08-30 | 6.75 | 6.92 | 6.67 | 6.75 | 926803 |
| 1995-08-31 | 6.75 | 6.92 | 6.75 | 6.83 | 1370631 |
| 1995-09-01 | 6.75 | 6.83 | 6.67 | 6.67 | 547473 |
| 1995-09-05 | 6.75 | 6.83 | 6.67 | 6.75 | 653667 |
| 1995-09-06 | 6.92 | 7.42 | 6.92 | 7.25 | 2355481 |
| 1995-09-07 | 7.17 | 7.42 | 7.17 | 7.25 | 789861 |
| 1995-09-08 | 7.25 | 7.50 | 7.25 | 7.50 | 810108 |
| 1995-09-11 | 7.50 | 7.83 | 7.50 | 7.75 | 1371531 |
| 1995-09-12 | 7.83 | 7.83 | 7.50 | 7.75 | 784461 |
| 1995-09-13 | 7.58 | 7.75 | 7.50 | 7.67 | 960552 |
| 1995-09-14 | 7.50 | 7.67 | 7.50 | 7.67 | 475026 |
| 1995-09-15 | 7.75 | 7.75 | 7.25 | 7.33 | 830808 |
| 1995-09-18 | 7.33 | 7.50 | 7.25 | 7.42 | 788961 |
| 1995-09-19 | 7.42 | 7.67 | 7.42 | 7.58 | 771711 |
| 1995-09-20 | 7.58 | 7.75 | 7.33 | 7.33 | 1320384 |
| 1995-09-21 | 7.33 | 7.33 | 7.17 | 7.33 | 1350381 |
| 1995-09-22 | 7.17 | 7.42 | 7.08 | 7.33 | 741712 |
| 1995-09-25 | 7.33 | 7.58 | 7.25 | 7.58 | 496924 |
| 1995-09-26 | 7.50 | 7.67 | 7.50 | 7.67 | 793309 |
| 1995-09-27 | 7.50 | 7.67 | 7.50 | 7.67 | 741412 |
| 1995-09-28 | 7.58 | 7.75 | 7.50 | 7.75 | 675715 |
| 1995-09-29 | 7.67 | 7.75 | 7.58 | 7.67 | 561871 |
| 1995-10-02 | 7.58 | 7.75 | 7.50 | 7.67 | 1299084 |
| 1995-10-03 | 7.58 | 7.67 | 7.50 | 7.67 | 682465 |
| 1995-10-04 | 7.58 | 7.67 | 7.42 | 7.42 | 734812 |
| 1995-10-05 | 7.42 | 7.58 | 7.33 | 7.58 | 391479 |
| 1995-10-06 | 7.50 | 7.58 | 7.42 | 7.58 | 405729 |
| 1995-10-09 | 7.50 | 7.67 | 7.50 | 7.67 | 379780 |
| 1995-10-10 | 7.50 | 7.75 | 7.50 | 7.75 | 658917 |
| 1995-10-11 | 7.67 | 7.75 | 7.67 | 7.75 | 409179 |
| 1995-10-12 | 7.75 | 7.92 | 7.67 | 7.83 | 323083 |
| 1995-10-13 | 7.83 | 7.92 | 7.75 | 7.75 | 404829 |
| 1995-10-16 | 7.67 | 7.75 | 7.58 | 7.75 | 623818 |
| 1995-10-17 | 7.67 | 7.75 | 7.58 | 7.67 | 398979 |
| 1995-10-18 | 7.67 | 7.75 | 7.67 | 7.67 | 245388 |
| 1995-10-19 | 7.67 | 7.83 | 7.67 | 7.83 | 443377 |
| 1995-10-20 | 7.75 | 7.83 | 7.75 | 7.83 | 359532 |
| 1995-10-23 | 7.75 | 8.00 | 7.67 | 7.92 | 776061 |
| 1995-10-24 | 7.92 | 7.96 | 7.75 | 7.83 | 341532 |
| 1995-10-25 | 7.75 | 7.83 | 7.67 | 7.75 | 486876 |
| 1995-10-26 | 7.67 | 7.83 | 7.58 | 7.58 | 407529 |
| 1995-10-27 | 7.58 | 7.67 | 7.50 | 7.50 | 924853 |
| 1995-10-30 | 7.50 | 7.67 | 7.50 | 7.58 | 707214 |
| 1995-10-31 | 7.58 | 7.75 | 7.50 | 7.58 | 811758 |
| 1995-11-01 | 7.50 | 7.67 | 7.50 | 7.58 | 484326 |
| 1995-11-02 | 7.58 | 7.83 | 7.58 | 7.83 | 397029 |
| 1995-11-03 | 7.75 | 7.83 | 7.75 | 7.83 | 434227 |
| 1995-11-06 | 7.83 | 7.92 | 7.75 | 7.83 | 481176 |
| 1995-11-07 | 7.83 | 7.92 | 7.83 | 7.83 | 442027 |
| 1995-11-08 | 7.83 | 7.92 | 7.83 | 7.92 | 178491 |
| 1995-11-09 | 7.92 | 8.00 | 7.83 | 7.92 | 455526 |
| 1995-11-10 | 7.83 | 7.83 | 7.75 | 7.75 | 149242 |
| 1995-11-13 | 7.83 | 7.83 | 7.75 | 7.75 | 194389 |
| 1995-11-14 | 7.75 | 7.83 | 7.50 | 7.58 | 633867 |
| 1995-11-15 | 7.58 | 7.83 | 7.50 | 7.83 | 1069296 |
| 1995-11-16 | 7.75 | 7.83 | 7.67 | 7.67 | 632517 |
| 1995-11-17 | 7.75 | 7.75 | 7.58 | 7.67 | 1046047 |
| 1995-11-20 | 7.67 | 7.75 | 7.67 | 7.75 | 281985 |
| 1995-11-21 | 7.67 | 7.83 | 7.67 | 7.67 | 477726 |
| 1995-11-22 | 7.67 | 7.67 | 7.42 | 7.50 | 721764 |
| 1995-11-24 | 7.50 | 7.58 | 7.42 | 7.50 | 217038 |
| 1995-11-27 | 7.50 | 7.75 | 7.50 | 7.67 | 1035847 |
| 1995-11-28 | 7.67 | 7.83 | 7.67 | 7.83 | 668067 |
| 1995-11-29 | 7.75 | 7.83 | 7.67 | 7.83 | 263236 |
| 1995-11-30 | 7.67 | 7.75 | 7.58 | 7.67 | 481026 |
| 1995-12-01 | 7.67 | 7.83 | 7.67 | 7.83 | 379030 |
| 1995-12-04 | 7.75 | 7.83 | 7.67 | 7.83 | 227688 |
| 1995-12-05 | 7.75 | 7.83 | 7.67 | 7.83 | 539373 |
| 1995-12-06 | 8.00 | 8.08 | 7.75 | 7.83 | 1810408 |
| 1995-12-07 | 7.75 | 7.75 | 7.67 | 7.75 | 460626 |
| 1995-12-08 | 7.67 | 7.75 | 7.50 | 7.67 | 1080096 |
| 1995-12-11 | 7.67 | 7.75 | 7.58 | 7.75 | 461376 |
| 1995-12-12 | 7.67 | 7.75 | 7.67 | 7.75 | 431377 |
| 1995-12-13 | 7.67 | 7.75 | 7.58 | 7.75 | 766761 |
| 1995-12-14 | 7.75 | 8.08 | 7.58 | 8.08 | 717414 |
| 1995-12-15 | 8.00 | 8.00 | 7.75 | 7.83 | 1762561 |
| 1995-12-18 | 7.83 | 7.92 | 7.83 | 7.92 | 415779 |
| 1995-12-19 | 7.92 | 8.00 | 7.83 | 8.00 | 526923 |
| 1995-12-20 | 7.92 | 8.00 | 7.75 | 7.83 | 832608 |
| 1995-12-21 | 7.83 | 7.92 | 7.83 | 7.83 | 363132 |
| 1995-12-22 | 7.83 | 7.83 | 7.67 | 7.67 | 641067 |
| 1995-12-26 | 7.67 | 7.75 | 7.67 | 7.75 | 140842 |
| 1995-12-27 | 7.75 | 7.83 | 7.75 | 7.75 | 217788 |
| 1995-12-28 | 7.75 | 7.83 | 7.67 | 7.75 | 244938 |
| 1995-12-29 | 7.75 | 7.92 | 7.67 | 7.92 | 494524 |
| 1996-01-02 | 7.75 | 7.92 | 7.67 | 7.83 | 488976 |
| 1996-01-03 | 7.75 | 7.83 | 7.67 | 7.75 | 478926 |
| 1996-01-04 | 7.83 | 7.83 | 7.50 | 7.67 | 1181190 |
| 1996-01-05 | 7.50 | 7.58 | 7.50 | 7.50 | 974800 |
| 1996-01-08 | 7.50 | 7.58 | 7.42 | 7.58 | 118644 |
| 1996-01-09 | 7.50 | 7.58 | 7.25 | 7.42 | 431977 |
| 1996-01-10 | 7.33 | 7.33 | 7.08 | 7.25 | 596670 |
| 1996-01-11 | 7.17 | 7.50 | 7.17 | 7.42 | 682165 |
| 1996-01-12 | 7.42 | 7.83 | 7.42 | 7.83 | 679765 |
| 1996-01-15 | 7.83 | 7.83 | 7.75 | 7.75 | 287985 |
| 1996-01-16 | 7.83 | 7.83 | 7.75 | 7.83 | 337782 |
| 1996-01-17 | 7.75 | 7.83 | 7.75 | 7.75 | 538173 |
| 1996-01-18 | 7.75 | 7.83 | 7.67 | 7.67 | 493174 |
| 1996-01-19 | 7.58 | 7.75 | 7.58 | 7.75 | 426579 |
| 1996-01-22 | 7.75 | 7.83 | 7.75 | 7.83 | 328783 |
| 1996-01-23 | 7.75 | 7.83 | 7.67 | 7.75 | 398079 |
| 1996-01-24 | 7.75 | 7.92 | 7.75 | 7.92 | 289485 |
| 1996-01-25 | 7.83 | 7.83 | 7.75 | 7.83 | 468726 |
| 1996-01-26 | 7.75 | 7.83 | 7.67 | 7.75 | 418029 |
| 1996-01-29 | 7.75 | 7.83 | 7.67 | 7.67 | 1021899 |
| 1996-01-30 | 7.75 | 7.75 | 7.58 | 7.67 | 1005999 |
| 1996-01-31 | 7.58 | 7.67 | 7.58 | 7.67 | 645567 |
| 1996-02-01 | 7.58 | 7.71 | 7.50 | 7.67 | 729564 |
| 1996-02-02 | 7.67 | 7.92 | 7.50 | 7.83 | 2223489 |
| 1996-02-05 | 7.83 | 8.08 | 7.75 | 8.00 | 1491975 |
| 1996-02-06 | 8.00 | 8.17 | 8.00 | 8.17 | 410079 |
| 1996-02-07 | 8.08 | 8.50 | 8.08 | 8.50 | 916303 |
| 1996-02-08 | 8.58 | 8.83 | 8.33 | 8.58 | 656967 |
| 1996-02-09 | 8.58 | 8.67 | 8.42 | 8.50 | 488526 |
| 1996-02-12 | 8.42 | 8.58 | 8.42 | 8.58 | 229638 |
| 1996-02-13 | 8.33 | 8.33 | 8.17 | 8.17 | 361332 |
| 1996-02-14 | 8.17 | 8.33 | 8.00 | 8.33 | 330132 |
| 1996-02-15 | 8.25 | 8.42 | 8.17 | 8.33 | 674215 |
| 1996-02-16 | 8.42 | 8.42 | 8.25 | 8.33 | 426879 |
| 1996-02-20 | 8.17 | 8.17 | 7.92 | 8.08 | 555571 |
| 1996-02-21 | 8.08 | 8.42 | 8.08 | 8.33 | 604320 |
| 1996-02-22 | 8.33 | 8.58 | 8.33 | 8.33 | 275835 |
| 1996-02-23 | 8.25 | 8.42 | 8.17 | 8.25 | 571470 |
| 1996-02-26 | 8.17 | 8.33 | 8.08 | 8.17 | 431677 |
| 1996-02-27 | 8.25 | 8.42 | 8.17 | 8.33 | 419529 |
| 1996-02-28 | 8.33 | 8.42 | 8.25 | 8.33 | 383830 |
| 1996-02-29 | 8.25 | 8.33 | 8.17 | 8.25 | 671665 |
| 1996-03-01 | 8.33 | 8.42 | 8.25 | 8.33 | 557821 |
| 1996-03-04 | 8.33 | 8.58 | 8.33 | 8.50 | 678565 |
| 1996-03-05 | 8.50 | 8.58 | 8.42 | 8.50 | 455526 |
| 1996-03-06 | 8.42 | 8.50 | 8.33 | 8.50 | 207739 |
| 1996-03-07 | 8.42 | 8.58 | 8.33 | 8.42 | 412779 |
| 1996-03-08 | 8.42 | 8.58 | 8.25 | 8.42 | 798709 |
| 1996-03-11 | 8.42 | 8.75 | 8.42 | 8.67 | 1101394 |
| 1996-03-12 | 8.67 | 8.83 | 8.58 | 8.67 | 1527673 |
| 1996-03-13 | 8.58 | 8.75 | 8.58 | 8.75 | 584370 |
| 1996-03-14 | 8.67 | 8.75 | 8.58 | 8.67 | 681415 |
| 1996-03-15 | 8.75 | 8.92 | 8.67 | 8.83 | 1581220 |
| 1996-03-18 | 8.83 | 9.17 | 8.83 | 9.08 | 890805 |
| 1996-03-19 | 9.08 | 9.25 | 9.08 | 9.08 | 913603 |
| 1996-03-20 | 9.08 | 9.17 | 8.75 | 8.83 | 617368 |
| 1996-03-21 | 8.83 | 8.83 | 8.67 | 8.75 | 469626 |
| 1996-03-22 | 8.67 | 8.83 | 8.67 | 8.83 | 724764 |
| 1996-03-25 | 8.92 | 9.00 | 8.75 | 8.75 | 828858 |
| 1996-03-26 | 8.83 | 9.08 | 8.75 | 9.08 | 995649 |
| 1996-03-27 | 9.08 | 9.08 | 8.75 | 8.83 | 954252 |
| 1996-03-28 | 8.75 | 8.83 | 8.67 | 8.75 | 464826 |
| 1996-03-29 | 8.75 | 9.00 | 8.67 | 9.00 | 1367481 |
| 1996-04-01 | 9.00 | 9.08 | 8.92 | 9.00 | 397929 |
| 1996-04-02 | 8.92 | 9.00 | 8.75 | 8.75 | 617668 |
| 1996-04-03 | 8.75 | 8.92 | 8.75 | 8.92 | 755961 |
| 1996-04-04 | 8.92 | 9.08 | 8.83 | 9.08 | 1036147 |
| 1996-04-08 | 8.92 | 9.17 | 8.92 | 9.08 | 876255 |
| 1996-04-09 | 9.08 | 9.33 | 9.08 | 9.17 | 486276 |
| 1996-04-10 | 9.08 | 9.25 | 9.08 | 9.08 | 677215 |
| 1996-04-11 | 9.08 | 9.17 | 8.67 | 8.83 | 1522123 |
| 1996-04-12 | 8.92 | 9.00 | 8.83 | 8.83 | 505474 |
| 1996-04-15 | 8.92 | 8.96 | 8.83 | 8.92 | 191539 |
| 1996-04-16 | 8.92 | 9.08 | 8.83 | 8.92 | 487476 |
| 1996-04-17 | 8.83 | 9.08 | 8.83 | 8.92 | 486576 |
| 1996-04-18 | 9.00 | 9.08 | 8.92 | 9.00 | 431977 |
| 1996-04-19 | 9.00 | 9.25 | 9.00 | 9.25 | 622618 |
| 1996-04-22 | 9.17 | 9.33 | 9.08 | 9.17 | 383980 |
| 1996-04-23 | 9.08 | 9.17 | 8.92 | 9.00 | 491674 |
| 1996-04-24 | 9.00 | 9.08 | 8.92 | 9.08 | 764961 |
| 1996-04-25 | 9.00 | 9.08 | 8.83 | 8.83 | 1282285 |
| 1996-04-26 | 8.83 | 8.92 | 8.75 | 8.83 | 944052 |
| 1996-04-29 | 8.75 | 8.92 | 8.67 | 8.92 | 1338832 |
| 1996-04-30 | 9.08 | 9.25 | 9.08 | 9.17 | 1346632 |
| 1996-05-01 | 9.08 | 9.17 | 9.00 | 9.17 | 337932 |
| 1996-05-02 | 9.08 | 9.17 | 9.00 | 9.08 | 599520 |
| 1996-05-03 | 9.00 | 9.08 | 8.83 | 8.92 | 347382 |
| 1996-05-06 | 8.83 | 8.92 | 8.75 | 8.75 | 233988 |
| 1996-05-07 | 8.67 | 8.67 | 8.58 | 8.58 | 601320 |
| 1996-05-08 | 8.58 | 8.67 | 8.42 | 8.50 | 544623 |
| 1996-05-09 | 8.17 | 8.17 | 7.83 | 7.92 | 1537272 |
| 1996-05-10 | 7.83 | 7.92 | 7.33 | 7.83 | 870555 |
| 1996-05-13 | 7.83 | 8.08 | 7.83 | 8.00 | 1168591 |
| 1996-05-14 | 8.00 | 8.08 | 7.75 | 7.92 | 1139193 |
| 1996-05-15 | 7.92 | 7.92 | 7.67 | 7.67 | 440977 |
| 1996-05-16 | 7.83 | 7.83 | 7.67 | 7.83 | 645567 |
| 1996-05-17 | 7.83 | 7.92 | 7.75 | 7.92 | 810858 |
| 1996-05-20 | 7.83 | 8.00 | 7.83 | 8.00 | 370930 |
| 1996-05-21 | 7.92 | 8.00 | 7.83 | 7.92 | 289635 |
| 1996-05-22 | 7.92 | 7.92 | 7.75 | 7.83 | 443077 |
| 1996-05-23 | 7.83 | 7.92 | 7.75 | 7.83 | 200089 |
| 1996-05-24 | 7.75 | 7.83 | 7.75 | 7.83 | 478176 |
| 1996-05-28 | 7.83 | 7.92 | 7.75 | 7.75 | 348882 |
| 1996-05-29 | 7.75 | 7.92 | 7.75 | 7.83 | 390579 |
| 1996-05-30 | 7.75 | 8.00 | 7.75 | 7.92 | 475026 |
| 1996-05-31 | 7.92 | 8.00 | 7.75 | 7.92 | 544473 |
| 1996-06-03 | 7.83 | 8.00 | 7.75 | 8.00 | 386980 |
| 1996-06-04 | 8.00 | 8.08 | 7.92 | 8.00 | 771111 |
| 1996-06-05 | 7.92 | 7.92 | 7.83 | 7.92 | 442477 |
| 1996-06-06 | 7.83 | 8.00 | 7.83 | 7.92 | 294735 |
| 1996-06-07 | 7.83 | 8.00 | 7.75 | 7.92 | 2380230 |
| 1996-06-10 | 7.92 | 7.92 | 7.75 | 7.83 | 946752 |
| 1996-06-11 | 7.75 | 7.83 | 7.67 | 7.75 | 311383 |
| 1996-06-12 | 7.75 | 7.83 | 7.67 | 7.75 | 187341 |
| 1996-06-13 | 7.67 | 7.67 | 7.50 | 7.58 | 218838 |
| 1996-06-14 | 7.58 | 7.75 | 7.42 | 7.50 | 372430 |
| 1996-06-17 | 7.42 | 7.42 | 7.17 | 7.25 | 217038 |
| 1996-06-18 | 7.33 | 7.58 | 7.25 | 7.58 | 310483 |
| 1996-06-19 | 7.50 | 7.58 | 7.25 | 7.33 | 158841 |
| 1996-06-20 | 7.42 | 7.50 | 7.33 | 7.42 | 169341 |
| 1996-06-21 | 7.42 | 7.42 | 7.17 | 7.33 | 1492875 |
| 1996-06-24 | 7.33 | 7.33 | 7.08 | 7.17 | 304635 |
| 1996-06-25 | 7.08 | 7.17 | 7.00 | 7.00 | 772161 |
| 1996-06-26 | 7.08 | 7.17 | 7.00 | 7.08 | 812658 |
| 1996-06-27 | 7.00 | 7.17 | 7.00 | 7.17 | 448477 |
| 1996-06-28 | 7.08 | 7.25 | 7.08 | 7.17 | 726414 |
| 1996-07-01 | 7.08 | 7.17 | 7.00 | 7.00 | 284235 |
| 1996-07-02 | 7.08 | 7.17 | 7.00 | 7.08 | 292485 |
| 1996-07-03 | 7.08 | 7.17 | 7.00 | 7.17 | 140842 |
| 1996-07-05 | 6.92 | 6.92 | 6.83 | 6.83 | 119994 |
| 1996-07-08 | 6.75 | 6.75 | 6.50 | 6.67 | 744412 |
| 1996-07-09 | 6.67 | 6.67 | 6.58 | 6.67 | 523023 |
| 1996-07-10 | 6.58 | 6.67 | 6.50 | 6.67 | 407529 |
| 1996-07-11 | 6.58 | 6.58 | 6.42 | 6.58 | 311833 |
| 1996-07-12 | 6.50 | 6.50 | 6.25 | 6.25 | 552571 |
| 1996-07-15 | 6.33 | 6.42 | 6.17 | 6.25 | 241488 |
| 1996-07-16 | 6.17 | 6.25 | 5.92 | 6.00 | 795409 |
| 1996-07-17 | 6.00 | 6.25 | 6.00 | 6.00 | 455676 |
| 1996-07-18 | 5.92 | 6.08 | 5.92 | 6.00 | 255886 |
| 1996-07-19 | 5.92 | 6.00 | 5.75 | 6.00 | 414729 |
| 1996-07-22 | 5.92 | 5.92 | 5.75 | 5.83 | 924103 |
| 1996-07-23 | 5.83 | 5.92 | 5.75 | 5.83 | 1106794 |
| 1996-07-24 | 5.75 | 5.83 | 5.67 | 5.83 | 680965 |
| 1996-07-25 | 5.83 | 5.92 | 5.67 | 5.67 | 848958 |
| 1996-07-26 | 5.75 | 5.75 | 5.58 | 5.67 | 479826 |
| 1996-07-29 | 5.58 | 5.67 | 5.50 | 5.50 | 767811 |
| 1996-07-30 | 5.50 | 5.50 | 5.25 | 5.33 | 1171140 |
| 1996-07-31 | 5.33 | 5.33 | 5.08 | 5.25 | 1543422 |
| 1996-08-01 | 5.25 | 5.25 | 5.00 | 5.08 | 2910603 |
| 1996-08-02 | 5.17 | 5.58 | 5.17 | 5.50 | 2178190 |
| 1996-08-05 | 5.50 | 5.67 | 5.42 | 5.50 | 982150 |
| 1996-08-06 | 5.50 | 5.67 | 5.33 | 5.58 | 4996099 |
| 1996-08-07 | 5.58 | 5.58 | 5.50 | 5.50 | 1985601 |
| 1996-08-08 | 5.50 | 5.58 | 5.17 | 5.42 | 1147143 |
| 1996-08-09 | 5.42 | 5.58 | 5.33 | 5.58 | 1267437 |
| 1996-08-12 | 5.50 | 5.92 | 5.25 | 5.33 | 1644667 |
| 1996-08-13 | 5.33 | 5.50 | 5.25 | 5.33 | 2710813 |
| 1996-08-14 | 5.33 | 5.67 | 5.25 | 5.50 | 2073195 |
| 1996-08-15 | 5.42 | 5.58 | 5.33 | 5.42 | 2112793 |
| 1996-08-16 | 5.50 | 5.50 | 5.42 | 5.50 | 1066746 |
| 1996-08-19 | 5.42 | 5.50 | 5.33 | 5.42 | 1541622 |
| 1996-08-20 | 5.33 | 5.50 | 5.33 | 5.42 | 1134393 |
| 1996-08-21 | 5.42 | 5.42 | 5.25 | 5.25 | 1095244 |
| 1996-08-22 | 5.33 | 5.42 | 5.25 | 5.25 | 722664 |
| 1996-08-23 | 5.25 | 5.33 | 5.25 | 5.33 | 1023999 |
| 1996-08-26 | 5.33 | 5.33 | 5.17 | 5.25 | 774711 |
| 1996-08-27 | 5.25 | 5.46 | 5.25 | 5.42 | 1800810 |
| 1996-08-28 | 5.42 | 5.50 | 5.25 | 5.33 | 701064 |
| 1996-08-29 | 5.33 | 5.42 | 5.25 | 5.33 | 446977 |
| 1996-08-30 | 5.33 | 5.42 | 5.33 | 5.33 | 215688 |
| 1996-09-03 | 5.25 | 5.33 | 5.25 | 5.25 | 622918 |
| 1996-09-04 | 5.33 | 5.33 | 5.17 | 5.33 | 325483 |
| 1996-09-05 | 5.25 | 5.33 | 5.25 | 5.25 | 1116243 |
| 1996-09-06 | 5.25 | 5.25 | 5.17 | 5.17 | 1064796 |
| 1996-09-09 | 5.25 | 5.25 | 5.17 | 5.25 | 572520 |
| 1996-09-10 | 5.25 | 5.33 | 5.25 | 5.25 | 469176 |
| 1996-09-11 | 5.25 | 5.50 | 5.25 | 5.33 | 732562 |
| 1996-09-12 | 5.42 | 5.67 | 5.42 | 5.58 | 892305 |
| 1996-09-13 | 5.58 | 5.67 | 5.50 | 5.58 | 532923 |
| 1996-09-16 | 5.50 | 5.67 | 5.50 | 5.58 | 537423 |
| 1996-09-17 | 5.58 | 5.92 | 5.58 | 5.75 | 969552 |
| 1996-09-18 | 5.75 | 5.83 | 5.67 | 5.67 | 968652 |
| 1996-09-19 | 5.67 | 5.75 | 5.58 | 5.67 | 982450 |
| 1996-09-20 | 5.67 | 5.83 | 5.33 | 5.50 | 2911203 |
| 1996-09-23 | 5.50 | 5.83 | 5.50 | 5.75 | 695664 |
| 1996-09-24 | 5.83 | 5.92 | 5.67 | 5.92 | 1122843 |
| 1996-09-25 | 5.92 | 6.00 | 5.75 | 5.83 | 1873105 |
| 1996-09-26 | 5.75 | 5.83 | 5.67 | 5.75 | 2944053 |
| 1996-09-27 | 5.75 | 5.83 | 5.75 | 5.83 | 436927 |
| 1996-09-30 | 5.75 | 5.83 | 5.75 | 5.75 | 532173 |
| 1996-10-01 | 5.75 | 5.83 | 5.75 | 5.75 | 1202340 |
| 1996-10-02 | 5.75 | 5.83 | 5.67 | 5.75 | 1040797 |
| 1996-10-03 | 5.67 | 5.75 | 5.67 | 5.67 | 523773 |
| 1996-10-04 | 5.75 | 5.75 | 5.58 | 5.58 | 682465 |
| 1996-10-07 | 5.67 | 5.67 | 5.50 | 5.58 | 288435 |
| 1996-10-08 | 5.42 | 5.58 | 5.42 | 5.58 | 336282 |
| 1996-10-09 | 5.58 | 5.58 | 5.42 | 5.50 | 606570 |
| 1996-10-10 | 5.50 | 5.58 | 5.42 | 5.42 | 419079 |
| 1996-10-11 | 5.50 | 5.67 | 5.42 | 5.67 | 689065 |
| 1996-10-14 | 5.67 | 5.75 | 5.58 | 5.58 | 211638 |
| 1996-10-15 | 5.58 | 5.67 | 5.50 | 5.58 | 719364 |
| 1996-10-16 | 5.58 | 5.75 | 5.50 | 5.67 | 475326 |
| 1996-10-17 | 5.67 | 5.75 | 5.50 | 5.67 | 363282 |
| 1996-10-18 | 5.75 | 5.92 | 5.58 | 5.92 | 758511 |
| 1996-10-21 | 5.92 | 6.00 | 5.83 | 6.00 | 756411 |
| 1996-10-22 | 6.00 | 6.17 | 5.83 | 6.00 | 555871 |
| 1996-10-23 | 6.00 | 6.08 | 5.92 | 6.00 | 620218 |
| 1996-10-24 | 6.00 | 6.00 | 5.83 | 5.92 | 1153591 |
| 1996-10-25 | 5.83 | 5.92 | 5.75 | 5.92 | 456426 |
| 1996-10-28 | 6.00 | 6.00 | 5.75 | 5.83 | 685915 |
| 1996-10-29 | 5.83 | 5.92 | 5.75 | 5.83 | 313183 |
| 1996-10-30 | 5.92 | 5.92 | 5.75 | 5.83 | 244488 |
| 1996-10-31 | 5.75 | 5.83 | 5.33 | 5.58 | 4414878 |
| 1996-11-01 | 5.67 | 5.67 | 5.50 | 5.50 | 729564 |
| 1996-11-04 | 5.58 | 5.75 | 5.42 | 5.67 | 823158 |
| 1996-11-05 | 5.75 | 5.75 | 5.58 | 5.67 | 922603 |
| 1996-11-06 | 5.67 | 5.67 | 5.58 | 5.67 | 1325484 |
| 1996-11-07 | 5.58 | 5.67 | 5.58 | 5.67 | 676015 |
| 1996-11-08 | 5.67 | 5.75 | 5.50 | 5.75 | 340182 |
| 1996-11-11 | 5.75 | 5.75 | 5.58 | 5.58 | 777861 |
| 1996-11-12 | 5.58 | 5.75 | 5.58 | 5.75 | 280335 |
| 1996-11-13 | 5.67 | 5.75 | 5.58 | 5.75 | 274485 |
| 1996-11-14 | 5.67 | 5.83 | 5.67 | 5.75 | 686515 |
| 1996-11-15 | 5.83 | 5.83 | 5.67 | 5.67 | 400479 |
| 1996-11-18 | 5.75 | 5.75 | 5.58 | 5.67 | 743062 |
| 1996-11-19 | 5.58 | 5.75 | 5.58 | 5.67 | 453276 |
| 1996-11-20 | 5.67 | 5.83 | 5.67 | 5.75 | 962352 |
| 1996-11-21 | 5.75 | 5.75 | 5.67 | 5.75 | 451176 |
| 1996-11-22 | 5.75 | 5.83 | 5.58 | 5.67 | 902655 |
| 1996-11-25 | 5.67 | 5.83 | 5.58 | 5.75 | 546873 |
| 1996-11-26 | 5.83 | 5.83 | 5.75 | 5.83 | 354432 |
| 1996-11-27 | 5.75 | 5.92 | 5.75 | 5.75 | 295335 |
| 1996-11-29 | 5.92 | 5.92 | 5.75 | 5.75 | 206239 |
| 1996-12-02 | 5.75 | 5.83 | 5.67 | 5.75 | 240738 |
| 1996-12-03 | 5.83 | 5.92 | 5.75 | 5.92 | 910153 |
| 1996-12-04 | 5.92 | 5.92 | 5.67 | 5.75 | 1035397 |
| 1996-12-05 | 5.83 | 5.92 | 5.75 | 5.83 | 558871 |
| 1996-12-06 | 5.83 | 5.92 | 5.75 | 5.92 | 912103 |
| 1996-12-09 | 5.92 | 6.00 | 5.83 | 6.00 | 585570 |
| 1996-12-10 | 5.92 | 6.00 | 5.75 | 5.92 | 1609269 |
| 1996-12-11 | 5.83 | 5.92 | 5.75 | 5.92 | 1192440 |
| 1996-12-12 | 5.83 | 5.83 | 5.75 | 5.75 | 876105 |
| 1996-12-13 | 5.75 | 5.92 | 5.75 | 5.92 | 1149693 |
| 1996-12-16 | 5.92 | 6.00 | 5.83 | 5.83 | 1260687 |
| 1996-12-17 | 5.83 | 5.92 | 5.75 | 5.92 | 3336132 |
| 1996-12-18 | 5.83 | 6.17 | 5.83 | 6.17 | 979000 |
| 1996-12-19 | 6.25 | 6.25 | 6.08 | 6.08 | 644967 |
| 1996-12-20 | 6.25 | 6.25 | 6.00 | 6.00 | 1302684 |
| 1996-12-23 | 6.00 | 6.08 | 6.00 | 6.08 | 408579 |
| 1996-12-24 | 6.00 | 6.08 | 5.92 | 6.00 | 220488 |
| 1996-12-26 | 6.00 | 6.08 | 5.92 | 5.92 | 979750 |
| 1996-12-27 | 6.00 | 6.00 | 5.92 | 6.00 | 272085 |
| 1996-12-30 | 6.00 | 6.00 | 5.83 | 5.92 | 423279 |
| 1996-12-31 | 5.83 | 5.92 | 5.83 | 5.83 | 631317 |
| 1997-01-02 | 5.92 | 5.92 | 5.58 | 5.67 | 910453 |
| 1997-01-03 | 5.67 | 5.75 | 5.58 | 5.67 | 1005549 |
| 1997-01-06 | 5.67 | 5.75 | 5.58 | 5.58 | 655167 |
| 1997-01-07 | 5.58 | 5.67 | 5.50 | 5.58 | 441427 |
| 1997-01-08 | 5.58 | 5.58 | 5.33 | 5.42 | 554071 |
| 1997-01-09 | 5.42 | 5.50 | 5.42 | 5.50 | 277935 |
| 1997-01-10 | 5.42 | 5.42 | 5.25 | 5.25 | 795709 |
| 1997-01-13 | 5.33 | 5.50 | 5.33 | 5.42 | 536673 |
| 1997-01-14 | 5.42 | 5.50 | 5.42 | 5.42 | 346932 |
| 1997-01-15 | 5.42 | 5.58 | 5.33 | 5.42 | 587970 |
| 1997-01-16 | 5.42 | 5.50 | 5.25 | 5.25 | 1279285 |
| 1997-01-17 | 5.33 | 5.33 | 5.17 | 5.17 | 1517773 |
| 1997-01-20 | 5.25 | 5.33 | 5.17 | 5.25 | 534423 |
| 1997-01-21 | 5.33 | 5.33 | 5.17 | 5.25 | 951702 |
| 1997-01-22 | 5.25 | 5.25 | 5.08 | 5.25 | 751611 |
| 1997-01-23 | 5.25 | 5.33 | 5.17 | 5.25 | 1097794 |
| 1997-01-24 | 5.25 | 5.25 | 5.08 | 5.08 | 697464 |
| 1997-01-27 | 5.08 | 5.17 | 4.92 | 5.00 | 913603 |
| 1997-01-28 | 5.00 | 5.08 | 4.83 | 4.92 | 969102 |
| 1997-01-29 | 5.00 | 5.00 | 4.67 | 4.92 | 1148493 |
| 1997-01-30 | 5.00 | 5.00 | 4.92 | 4.92 | 758811 |
| 1997-01-31 | 5.00 | 5.00 | 4.83 | 4.83 | 2521824 |
| 1997-02-03 | 4.92 | 4.92 | 4.83 | 4.92 | 1823608 |
| 1997-02-04 | 4.83 | 4.92 | 4.83 | 4.92 | 803809 |
| 1997-02-05 | 4.92 | 4.92 | 4.83 | 4.92 | 337332 |
| 1997-02-06 | 4.83 | 4.92 | 4.75 | 4.83 | 391779 |
| 1997-02-07 | 4.83 | 4.92 | 4.75 | 4.83 | 613918 |
| 1997-02-10 | 4.83 | 4.83 | 4.75 | 4.75 | 3539373 |
| 1997-02-11 | 4.75 | 4.83 | 4.67 | 4.83 | 518073 |
| 1997-02-12 | 4.83 | 4.83 | 4.75 | 4.83 | 467976 |
| 1997-02-13 | 4.83 | 4.92 | 4.75 | 4.83 | 1727613 |
| 1997-02-14 | 4.83 | 4.83 | 4.67 | 4.75 | 573120 |
| 1997-02-18 | 4.75 | 4.75 | 4.67 | 4.75 | 1682466 |
| 1997-02-19 | 4.75 | 4.75 | 4.58 | 4.67 | 975550 |
| 1997-02-20 | 4.58 | 4.67 | 4.50 | 4.67 | 1296534 |
| 1997-02-21 | 4.67 | 4.67 | 4.50 | 4.67 | 539973 |
| 1997-02-24 | 4.67 | 4.67 | 4.58 | 4.67 | 278685 |
| 1997-02-25 | 4.67 | 4.75 | 4.58 | 4.75 | 2345283 |
| 1997-02-26 | 4.75 | 4.83 | 4.58 | 4.75 | 2107995 |
| 1997-02-27 | 4.67 | 4.75 | 4.67 | 4.75 | 429579 |
| 1997-02-28 | 4.75 | 4.83 | 4.67 | 4.83 | 1026399 |
| 1997-03-03 | 4.83 | 4.92 | 4.75 | 4.75 | 678565 |
| 1997-03-04 | 4.75 | 4.83 | 4.58 | 4.58 | 1985151 |
| 1997-03-05 | 4.58 | 4.67 | 4.58 | 4.67 | 507424 |
| 1997-03-06 | 4.67 | 4.75 | 4.58 | 4.58 | 1521223 |
| 1997-03-07 | 4.67 | 4.75 | 4.58 | 4.75 | 819858 |
| 1997-03-10 | 4.67 | 4.92 | 4.67 | 4.92 | 857356 |
| 1997-03-11 | 4.83 | 5.00 | 4.75 | 4.83 | 1754611 |
| 1997-03-12 | 4.83 | 4.92 | 4.75 | 4.92 | 752361 |
| 1997-03-13 | 4.83 | 5.08 | 4.83 | 4.92 | 1487175 |
| 1997-03-14 | 4.92 | 4.92 | 4.75 | 4.92 | 1064646 |
| 1997-03-17 | 4.83 | 5.00 | 4.83 | 4.92 | 899805 |
| 1997-03-18 | 5.00 | 5.08 | 4.92 | 5.08 | 316633 |
| 1997-03-19 | 5.08 | 5.25 | 5.00 | 5.25 | 518823 |
| 1997-03-20 | 5.17 | 5.33 | 5.17 | 5.33 | 431527 |
| 1997-03-21 | 5.33 | 5.42 | 5.25 | 5.33 | 2047998 |
| 1997-03-24 | 5.33 | 5.42 | 5.25 | 5.42 | 460926 |
| 1997-03-25 | 5.33 | 5.42 | 5.25 | 5.25 | 386980 |
| 1997-03-26 | 5.25 | 5.42 | 5.25 | 5.33 | 427329 |
| 1997-03-27 | 5.33 | 5.33 | 5.25 | 5.25 | 256486 |
| 1997-03-31 | 5.25 | 5.33 | 5.17 | 5.25 | 312433 |
| 1997-04-01 | 5.25 | 5.33 | 5.25 | 5.33 | 302835 |
| 1997-04-02 | 5.25 | 5.33 | 5.17 | 5.25 | 517173 |
| 1997-04-03 | 5.25 | 5.33 | 5.17 | 5.25 | 452526 |
| 1997-04-04 | 5.17 | 5.25 | 5.00 | 5.08 | 575070 |
| 1997-04-07 | 5.08 | 5.08 | 5.00 | 5.00 | 644217 |
| 1997-04-08 | 4.92 | 4.92 | 4.75 | 4.92 | 874905 |
| 1997-04-09 | 4.92 | 4.92 | 4.83 | 4.92 | 188091 |
| 1997-04-10 | 4.83 | 4.92 | 4.83 | 4.92 | 123894 |
| 1997-04-11 | 4.83 | 4.92 | 4.75 | 4.75 | 463776 |
| 1997-04-14 | 4.75 | 4.92 | 4.75 | 4.92 | 815508 |
| 1997-04-15 | 4.92 | 5.00 | 4.75 | 4.83 | 1206840 |
| 1997-04-16 | 4.83 | 4.92 | 4.75 | 4.92 | 256936 |
| 1997-04-17 | 4.92 | 5.00 | 4.83 | 5.00 | 355332 |
| 1997-04-18 | 5.08 | 5.17 | 5.00 | 5.08 | 939702 |
| 1997-04-21 | 5.08 | 5.08 | 4.92 | 5.00 | 638517 |
| 1997-04-22 | 5.00 | 5.08 | 4.92 | 5.08 | 509074 |
| 1997-04-23 | 5.08 | 5.08 | 5.00 | 5.08 | 299385 |
| 1997-04-24 | 5.00 | 5.08 | 5.00 | 5.08 | 1552722 |
| 1997-04-25 | 5.00 | 5.08 | 5.00 | 5.08 | 517023 |
| 1997-04-28 | 5.00 | 5.08 | 5.00 | 5.08 | 308535 |
| 1997-04-29 | 5.08 | 5.17 | 5.08 | 5.17 | 298335 |
| 1997-04-30 | 5.17 | 5.25 | 5.00 | 5.17 | 970000 |
| 1997-05-01 | 5.17 | 5.17 | 5.08 | 5.17 | 150591 |
| 1997-05-02 | 5.17 | 5.17 | 5.08 | 5.17 | 205639 |
| 1997-05-05 | 5.17 | 5.25 | 5.08 | 5.25 | 266986 |
| 1997-05-06 | 5.17 | 5.33 | 5.17 | 5.25 | 254986 |
| 1997-05-07 | 5.33 | 5.33 | 5.25 | 5.33 | 232788 |
| 1997-05-08 | 5.25 | 5.33 | 5.25 | 5.25 | 679915 |
| 1997-05-09 | 5.33 | 5.58 | 5.33 | 5.33 | 523623 |
| 1997-05-12 | 5.42 | 5.42 | 5.25 | 5.25 | 517023 |
| 1997-05-13 | 5.33 | 5.33 | 5.25 | 5.25 | 307335 |
| 1997-05-14 | 5.25 | 5.33 | 5.17 | 5.25 | 247788 |
| 1997-05-15 | 5.25 | 5.33 | 5.25 | 5.25 | 219438 |
| 1997-05-16 | 5.25 | 5.50 | 5.25 | 5.42 | 869506 |
| 1997-05-19 | 5.50 | 5.67 | 5.42 | 5.50 | 1180890 |
| 1997-05-20 | 5.42 | 5.50 | 5.42 | 5.42 | 326083 |
| 1997-05-21 | 5.42 | 5.58 | 5.42 | 5.58 | 336882 |
| 1997-05-22 | 5.50 | 5.67 | 5.50 | 5.50 | 683665 |
| 1997-05-23 | 5.58 | 5.67 | 5.50 | 5.50 | 222588 |
| 1997-05-27 | 5.50 | 5.58 | 5.42 | 5.58 | 505624 |
| 1997-05-28 | 5.50 | 5.58 | 5.50 | 5.58 | 163341 |
| 1997-05-29 | 5.50 | 5.67 | 5.50 | 5.67 | 380680 |
| 1997-05-30 | 5.58 | 5.75 | 5.58 | 5.58 | 576420 |
| 1997-06-02 | 5.58 | 5.67 | 5.42 | 5.67 | 763461 |
| 1997-06-03 | 5.67 | 6.08 | 5.67 | 6.00 | 1700764 |
| 1997-06-04 | 5.92 | 6.08 | 5.92 | 6.08 | 936852 |
| 1997-06-05 | 6.08 | 6.17 | 6.00 | 6.00 | 575220 |
| 1997-06-06 | 6.00 | 6.17 | 6.00 | 6.17 | 232938 |
| 1997-06-09 | 6.17 | 6.17 | 6.00 | 6.08 | 568621 |
| 1997-06-10 | 6.08 | 6.17 | 6.00 | 6.17 | 493024 |
| 1997-06-11 | 6.17 | 6.33 | 6.17 | 6.17 | 612568 |
| 1997-06-12 | 6.17 | 6.33 | 6.17 | 6.25 | 230538 |
| 1997-06-13 | 6.25 | 6.33 | 6.17 | 6.25 | 234588 |
| 1997-06-16 | 6.25 | 6.25 | 5.92 | 6.08 | 597570 |
| 1997-06-17 | 6.08 | 6.08 | 5.92 | 6.00 | 457776 |
| 1997-06-18 | 6.00 | 6.08 | 5.92 | 6.00 | 1251537 |
| 1997-06-19 | 6.08 | 6.17 | 6.00 | 6.00 | 726864 |
| 1997-06-20 | 6.08 | 6.08 | 5.92 | 6.00 | 650667 |
| 1997-06-23 | 6.00 | 6.08 | 5.92 | 6.08 | 292935 |
| 1997-06-24 | 6.08 | 6.08 | 6.00 | 6.08 | 435427 |
| 1997-06-25 | 6.04 | 6.08 | 5.96 | 6.00 | 711264 |
| 1997-06-26 | 6.00 | 6.13 | 5.96 | 6.13 | 725214 |
| 1997-06-27 | 6.13 | 6.17 | 6.08 | 6.08 | 302535 |
| 1997-06-30 | 6.08 | 6.08 | 6.00 | 6.04 | 328783 |
| 1997-07-01 | 6.04 | 6.17 | 6.04 | 6.08 | 233238 |
| 1997-07-02 | 6.04 | 6.21 | 6.04 | 6.21 | 292335 |
| 1997-07-03 | 6.25 | 6.29 | 6.21 | 6.29 | 134542 |
| 1997-07-07 | 6.29 | 6.33 | 6.17 | 6.21 | 206239 |
| 1997-07-08 | 6.17 | 6.21 | 6.08 | 6.21 | 176991 |
| 1997-07-09 | 6.21 | 6.21 | 6.04 | 6.08 | 213888 |
| 1997-07-10 | 6.08 | 6.08 | 6.04 | 6.08 | 226038 |
| 1997-07-11 | 6.13 | 6.13 | 6.04 | 6.08 | 318583 |
| 1997-07-14 | 6.17 | 6.21 | 6.08 | 6.17 | 351132 |
| 1997-07-15 | 6.21 | 6.21 | 6.08 | 6.17 | 365082 |
| 1997-07-16 | 6.21 | 6.21 | 6.13 | 6.17 | 474876 |
| 1997-07-17 | 6.13 | 6.13 | 6.00 | 6.08 | 524523 |
| 1997-07-18 | 6.08 | 6.13 | 6.00 | 6.04 | 591270 |
| 1997-07-21 | 6.00 | 6.04 | 5.92 | 6.00 | 418029 |
| 1997-07-22 | 5.96 | 6.00 | 5.79 | 5.88 | 344082 |
| 1997-07-23 | 5.88 | 6.00 | 5.88 | 6.00 | 346182 |
| 1997-07-24 | 5.96 | 6.00 | 5.92 | 6.00 | 284385 |
| 1997-07-25 | 6.00 | 6.08 | 5.96 | 6.04 | 541923 |
| 1997-07-28 | 6.00 | 6.08 | 6.00 | 6.04 | 523923 |
| 1997-07-29 | 6.04 | 6.08 | 6.00 | 6.04 | 610468 |
| 1997-07-30 | 6.08 | 6.25 | 6.04 | 6.25 | 758061 |
| 1997-07-31 | 6.29 | 6.42 | 5.67 | 6.38 | 850306 |
| 1997-08-01 | 6.33 | 6.38 | 6.29 | 6.38 | 472176 |
| 1997-08-04 | 6.33 | 6.63 | 6.33 | 6.63 | 411729 |
| 1997-08-05 | 6.63 | 6.67 | 6.54 | 6.63 | 711114 |
| 1997-08-06 | 6.63 | 6.71 | 6.58 | 6.58 | 476526 |
| 1997-08-07 | 6.58 | 7.04 | 6.58 | 7.04 | 1060146 |
| 1997-08-08 | 6.88 | 6.92 | 6.79 | 6.83 | 1068696 |
| 1997-08-11 | 6.88 | 6.92 | 6.79 | 6.88 | 454476 |
| 1997-08-12 | 6.88 | 7.04 | 6.88 | 6.88 | 555271 |
| 1997-08-13 | 6.92 | 7.00 | 6.79 | 6.79 | 797209 |
| 1997-08-14 | 6.79 | 6.88 | 6.75 | 6.83 | 916753 |
| 1997-08-15 | 6.67 | 6.71 | 6.54 | 6.58 | 560821 |
| 1997-08-18 | 6.54 | 6.54 | 6.46 | 6.54 | 610468 |
| 1997-08-19 | 6.58 | 6.67 | 6.50 | 6.63 | 352782 |
| 1997-08-20 | 6.63 | 6.67 | 6.58 | 6.63 | 197689 |
| 1997-08-21 | 6.58 | 6.67 | 6.58 | 6.58 | 351132 |
| 1997-08-22 | 6.54 | 6.67 | 6.50 | 6.67 | 335832 |
| 1997-08-25 | 6.79 | 7.13 | 6.67 | 7.08 | 673165 |
| 1997-08-26 | 7.04 | 7.21 | 6.96 | 7.00 | 601620 |
| 1997-08-27 | 6.96 | 7.00 | 6.83 | 6.92 | 223938 |
| 1997-08-28 | 6.83 | 6.88 | 6.79 | 6.83 | 336282 |
| 1997-08-29 | 6.79 | 6.83 | 6.71 | 6.71 | 188541 |
| 1997-09-02 | 6.75 | 6.92 | 6.67 | 6.79 | 425979 |
| 1997-09-03 | 6.83 | 6.88 | 6.75 | 6.79 | 279285 |
| 1997-09-04 | 6.79 | 6.88 | 6.75 | 6.88 | 304035 |
| 1997-09-05 | 6.88 | 6.92 | 6.75 | 6.75 | 309885 |
| 1997-09-08 | 6.79 | 6.96 | 6.75 | 6.88 | 425529 |
| 1997-09-09 | 6.92 | 6.96 | 6.88 | 6.92 | 272535 |
| 1997-09-10 | 6.88 | 7.25 | 6.88 | 7.00 | 526773 |
| 1997-09-11 | 7.08 | 7.83 | 7.08 | 7.46 | 948552 |
| 1997-09-12 | 7.50 | 7.63 | 7.21 | 7.38 | 695364 |
| 1997-09-15 | 7.29 | 7.33 | 7.13 | 7.13 | 328033 |
| 1997-09-16 | 7.21 | 7.25 | 7.13 | 7.21 | 353532 |
| 1997-09-17 | 7.21 | 7.21 | 7.04 | 7.13 | 565921 |
| 1997-09-18 | 7.13 | 7.21 | 7.08 | 7.08 | 314083 |
| 1997-09-19 | 7.00 | 7.08 | 6.96 | 7.04 | 457626 |
| 1997-09-22 | 7.08 | 7.17 | 6.88 | 6.92 | 781761 |
| 1997-09-23 | 6.92 | 7.04 | 6.88 | 7.00 | 440977 |
| 1997-09-24 | 7.00 | 7.08 | 7.00 | 7.00 | 221238 |
| 1997-09-25 | 7.00 | 7.00 | 6.79 | 6.88 | 378880 |
| 1997-09-26 | 7.04 | 7.46 | 7.00 | 7.08 | 653217 |
| 1997-09-29 | 7.29 | 7.42 | 7.13 | 7.42 | 381730 |
| 1997-09-30 | 7.38 | 7.79 | 7.38 | 7.71 | 679615 |
| 1997-10-01 | 7.79 | 7.83 | 7.67 | 7.71 | 585420 |
| 1997-10-02 | 7.63 | 7.83 | 7.58 | 7.71 | 518373 |
| 1997-10-03 | 7.75 | 7.88 | 7.67 | 7.79 | 677965 |
| 1997-10-06 | 7.88 | 7.96 | 7.71 | 7.96 | 365232 |
| 1997-10-07 | 7.96 | 8.00 | 7.92 | 7.96 | 768861 |
| 1997-10-08 | 7.88 | 7.92 | 7.75 | 7.88 | 408129 |
| 1997-10-09 | 7.79 | 7.83 | 7.71 | 7.79 | 342732 |
| 1997-10-10 | 7.75 | 7.83 | 7.71 | 7.79 | 253486 |
| 1997-10-13 | 7.88 | 7.92 | 7.75 | 7.92 | 243138 |
| 1997-10-14 | 7.83 | 7.88 | 7.75 | 7.75 | 218238 |
| 1997-10-15 | 7.71 | 7.75 | 7.54 | 7.71 | 421929 |
| 1997-10-16 | 7.79 | 7.79 | 7.67 | 7.75 | 332382 |
| 1997-10-17 | 7.67 | 7.75 | 7.13 | 7.38 | 410229 |
| 1997-10-20 | 7.42 | 7.75 | 7.38 | 7.63 | 213888 |
| 1997-10-21 | 7.63 | 7.75 | 7.63 | 7.75 | 236688 |
| 1997-10-22 | 7.75 | 7.79 | 7.63 | 7.67 | 212838 |
| 1997-10-23 | 7.58 | 7.63 | 7.42 | 7.54 | 422079 |
| 1997-10-24 | 7.54 | 7.71 | 7.54 | 7.54 | 358332 |
| 1997-10-27 | 7.46 | 7.54 | 6.67 | 6.67 | 1026849 |
| 1997-10-28 | 6.04 | 7.63 | 6.00 | 7.42 | 650217 |
| 1997-10-29 | 7.50 | 7.67 | 7.46 | 7.67 | 634767 |
| 1997-10-30 | 7.33 | 7.67 | 7.21 | 7.21 | 519423 |
| 1997-10-31 | 7.21 | 7.58 | 7.21 | 7.58 | 267286 |
| 1997-11-03 | 7.58 | 7.71 | 7.50 | 7.63 | 268486 |
| 1997-11-04 | 7.58 | 7.63 | 7.46 | 7.50 | 457026 |
| 1997-11-05 | 7.46 | 7.54 | 7.25 | 7.33 | 347682 |
| 1997-11-06 | 7.25 | 7.50 | 7.21 | 7.42 | 358332 |
| 1997-11-07 | 7.33 | 7.42 | 7.29 | 7.33 | 214938 |
| 1997-11-10 | 7.29 | 7.42 | 7.21 | 7.25 | 680815 |
| 1997-11-11 | 7.21 | 7.33 | 7.21 | 7.33 | 175941 |
| 1997-11-12 | 7.29 | 7.38 | 7.29 | 7.38 | 413529 |
| 1997-11-13 | 7.38 | 7.38 | 7.33 | 7.33 | 139342 |
| 1997-11-14 | 7.38 | 7.42 | 7.25 | 7.25 | 741412 |
| 1997-11-17 | 7.33 | 7.42 | 7.33 | 7.42 | 226938 |
| 1997-11-18 | 7.42 | 7.42 | 7.29 | 7.33 | 202489 |
| 1997-11-19 | 7.33 | 7.42 | 7.17 | 7.17 | 715764 |
| 1997-11-20 | 7.13 | 7.38 | 7.04 | 7.38 | 580320 |
| 1997-11-21 | 7.38 | 7.46 | 7.38 | 7.46 | 874905 |
| 1997-11-24 | 7.46 | 7.54 | 7.33 | 7.54 | 719814 |
| 1997-11-25 | 7.63 | 7.75 | 7.63 | 7.75 | 678115 |
| 1997-11-26 | 7.71 | 8.08 | 7.67 | 7.83 | 767961 |
| 1997-11-28 | 7.83 | 7.92 | 7.79 | 7.92 | 206689 |
| 1997-12-01 | 7.92 | 8.08 | 7.83 | 7.92 | 759111 |
| 1997-12-02 | 7.88 | 7.96 | 7.83 | 7.88 | 381280 |
| 1997-12-03 | 7.88 | 7.92 | 7.75 | 7.83 | 507124 |
| 1997-12-04 | 7.92 | 7.96 | 7.79 | 7.88 | 725664 |
| 1997-12-05 | 7.79 | 7.92 | 7.79 | 7.88 | 211638 |
| 1997-12-08 | 7.83 | 7.92 | 7.83 | 7.88 | 295785 |
| 1997-12-09 | 7.88 | 7.92 | 7.79 | 7.92 | 273885 |
| 1997-12-10 | 7.83 | 7.92 | 7.75 | 7.75 | 263086 |
| 1997-12-11 | 7.75 | 8.08 | 7.75 | 8.08 | 793609 |
| 1997-12-12 | 8.17 | 8.33 | 7.67 | 7.83 | 491224 |
| 1997-12-15 | 7.83 | 7.92 | 7.79 | 7.79 | 390879 |
| 1997-12-16 | 7.83 | 7.88 | 7.71 | 7.79 | 331182 |
| 1997-12-17 | 7.83 | 7.83 | 7.58 | 7.58 | 335232 |
| 1997-12-18 | 7.67 | 7.71 | 7.25 | 7.42 | 822558 |
| 1997-12-19 | 7.08 | 7.54 | 7.00 | 7.33 | 913453 |
| 1997-12-22 | 7.29 | 7.46 | 7.29 | 7.46 | 555121 |
| 1997-12-23 | 7.42 | 7.50 | 7.25 | 7.33 | 426579 |
| 1997-12-24 | 7.42 | 7.42 | 7.29 | 7.29 | 99894 |
| 1997-12-26 | 7.33 | 7.42 | 7.25 | 7.33 | 99894 |
| 1997-12-29 | 7.25 | 7.42 | 7.25 | 7.42 | 242388 |
| 1997-12-30 | 7.50 | 7.88 | 7.50 | 7.88 | 487326 |
| 1997-12-31 | 7.83 | 8.33 | 7.83 | 8.33 | 913453 |
| 1998-01-02 | 8.29 | 8.29 | 7.83 | 7.88 | 299985 |
| 1998-01-05 | 7.92 | 8.13 | 7.83 | 8.00 | 502024 |
| 1998-01-06 | 7.96 | 8.04 | 7.96 | 8.04 | 268786 |
| 1998-01-07 | 8.04 | 8.13 | 7.96 | 8.13 | 874605 |
| 1998-01-08 | 8.13 | 8.13 | 8.04 | 8.13 | 655767 |
| 1998-01-09 | 8.13 | 8.21 | 8.04 | 8.08 | 1383681 |
| 1998-01-12 | 8.00 | 8.08 | 7.96 | 8.08 | 556921 |
| 1998-01-13 | 8.04 | 8.33 | 8.04 | 8.33 | 1538322 |
| 1998-01-14 | 8.42 | 8.42 | 8.29 | 8.42 | 696414 |
| 1998-01-15 | 8.38 | 8.46 | 8.29 | 8.46 | 1281235 |
| 1998-01-16 | 8.50 | 8.63 | 8.42 | 8.58 | 624568 |
| 1998-01-20 | 8.58 | 8.63 | 8.42 | 8.46 | 755211 |
| 1998-01-21 | 8.42 | 8.50 | 8.42 | 8.46 | 458976 |
| 1998-01-22 | 8.42 | 8.48 | 8.42 | 8.46 | 479826 |
| 1998-01-23 | 8.42 | 8.50 | 8.38 | 8.42 | 236388 |
| 1998-01-26 | 8.42 | 8.42 | 8.21 | 8.25 | 482976 |
| 1998-01-27 | 8.25 | 8.46 | 8.25 | 8.42 | 592770 |
| 1998-01-28 | 8.50 | 8.58 | 8.46 | 8.58 | 1318434 |
| 1998-01-29 | 8.54 | 8.63 | 8.54 | 8.58 | 434977 |
| 1998-01-30 | 8.58 | 8.58 | 8.42 | 8.50 | 311383 |
| 1998-02-02 | 8.50 | 8.67 | 8.50 | 8.58 | 557071 |
| 1998-02-03 | 8.58 | 8.75 | 8.58 | 8.63 | 966702 |
| 1998-02-04 | 8.67 | 8.79 | 8.50 | 8.79 | 1261587 |
| 1998-02-05 | 8.75 | 8.88 | 8.75 | 8.88 | 830058 |
| 1998-02-06 | 8.83 | 8.88 | 8.71 | 8.75 | 234438 |
| 1998-02-09 | 8.75 | 8.83 | 8.71 | 8.83 | 1040197 |
| 1998-02-10 | 8.75 | 8.79 | 8.71 | 8.75 | 934152 |
| 1998-02-11 | 8.71 | 8.88 | 8.71 | 8.88 | 366582 |
| 1998-02-12 | 8.88 | 8.88 | 8.63 | 8.79 | 992649 |
| 1998-02-13 | 8.79 | 8.88 | 8.71 | 8.83 | 317683 |
| 1998-02-17 | 8.92 | 8.96 | 8.75 | 8.79 | 845058 |
| 1998-02-18 | 8.75 | 8.92 | 8.75 | 8.83 | 324283 |
| 1998-02-19 | 8.83 | 8.92 | 8.83 | 8.88 | 289335 |
| 1998-02-20 | 8.88 | 8.96 | 8.83 | 8.96 | 748762 |
| 1998-02-23 | 8.96 | 8.96 | 8.88 | 8.92 | 313933 |
| 1998-02-24 | 8.88 | 8.96 | 8.67 | 8.83 | 391779 |
| 1998-02-25 | 8.83 | 8.96 | 8.83 | 8.92 | 366132 |
| 1998-02-26 | 8.88 | 9.04 | 8.88 | 9.00 | 667167 |
| 1998-02-27 | 8.96 | 9.04 | 8.96 | 9.00 | 439777 |
| 1998-03-02 | 9.00 | 9.08 | 9.00 | 9.08 | 445477 |
| 1998-03-03 | 9.08 | 9.08 | 8.92 | 8.92 | 1257687 |
| 1998-03-04 | 8.92 | 9.04 | 8.83 | 9.04 | 509824 |
| 1998-03-05 | 8.96 | 9.00 | 8.75 | 8.83 | 1679166 |
| 1998-03-06 | 8.83 | 9.08 | 8.83 | 9.04 | 296985 |
| 1998-03-09 | 9.13 | 9.25 | 9.08 | 9.25 | 854656 |
| 1998-03-10 | 9.25 | 9.42 | 9.25 | 9.42 | 1769161 |
| 1998-03-11 | 9.38 | 9.38 | 9.29 | 9.29 | 215838 |
| 1998-03-12 | 9.25 | 9.38 | 9.21 | 9.29 | 755211 |
| 1998-03-13 | 9.25 | 9.33 | 9.21 | 9.25 | 1373931 |
| 1998-03-16 | 9.29 | 9.33 | 9.25 | 9.25 | 372880 |
| 1998-03-17 | 9.25 | 9.38 | 9.25 | 9.33 | 201889 |
| 1998-03-18 | 9.29 | 9.46 | 9.29 | 9.38 | 733462 |
| 1998-03-19 | 9.33 | 9.50 | 9.33 | 9.46 | 450576 |
| 1998-03-20 | 9.92 | 10.00 | 9.75 | 9.79 | 1121793 |
| 1998-03-23 | 9.71 | 9.88 | 9.54 | 9.75 | 855406 |
| 1998-03-24 | 9.75 | 10.13 | 9.75 | 10.04 | 1238637 |
| 1998-03-25 | 9.83 | 9.88 | 9.33 | 9.67 | 600120 |
| 1998-03-26 | 9.50 | 10.17 | 9.46 | 10.08 | 2400630 |
| 1998-03-27 | 11.00 | 11.04 | 10.17 | 10.33 | 2632218 |
| 1998-03-30 | 10.25 | 10.58 | 10.25 | 10.38 | 1650216 |
| 1998-03-31 | 10.17 | 10.58 | 10.17 | 10.38 | 1375881 |
| 1998-04-01 | 10.33 | 10.42 | 10.25 | 10.33 | 610768 |
| 1998-04-02 | 10.25 | 10.25 | 10.17 | 10.25 | 426879 |
| 1998-04-03 | 10.29 | 10.79 | 10.25 | 10.67 | 2530222 |
| 1998-04-06 | 10.63 | 10.67 | 10.46 | 10.58 | 1545222 |
| 1998-04-07 | 10.50 | 10.75 | 10.38 | 10.58 | 1281835 |
| 1998-04-08 | 10.67 | 10.83 | 10.67 | 10.71 | 509374 |
| 1998-04-09 | 10.71 | 11.25 | 10.67 | 11.17 | 1545672 |
| 1998-04-13 | 11.25 | 11.25 | 10.83 | 11.21 | 980050 |
| 1998-04-14 | 11.17 | 11.50 | 11.08 | 11.50 | 1313334 |
| 1998-04-15 | 11.46 | 12.08 | 11.38 | 11.79 | 1038397 |
| 1998-04-16 | 11.50 | 11.50 | 10.83 | 11.33 | 1334782 |
| 1998-04-17 | 11.46 | 11.46 | 11.25 | 11.33 | 750861 |
| 1998-04-20 | 11.25 | 11.29 | 10.92 | 10.96 | 1033447 |
| 1998-04-21 | 10.92 | 10.96 | 10.67 | 10.92 | 539973 |
| 1998-04-22 | 10.83 | 11.08 | 10.75 | 11.04 | 904155 |
| 1998-04-23 | 11.00 | 11.21 | 10.92 | 10.92 | 506974 |
| 1998-04-24 | 10.88 | 10.92 | 10.25 | 10.25 | 394029 |
| 1998-04-27 | 10.00 | 10.29 | 10.00 | 10.25 | 691014 |
| 1998-04-28 | 10.50 | 10.67 | 10.33 | 10.46 | 493924 |
| 1998-04-29 | 10.46 | 10.58 | 10.46 | 10.54 | 448777 |
| 1998-04-30 | 10.71 | 10.75 | 10.58 | 10.67 | 699564 |
| 1998-05-01 | 10.67 | 10.71 | 10.63 | 10.63 | 550021 |
| 1998-05-04 | 10.63 | 10.79 | 10.58 | 10.58 | 274035 |
| 1998-05-05 | 10.50 | 10.67 | 10.46 | 10.58 | 437227 |
| 1998-05-06 | 10.63 | 10.83 | 10.58 | 10.79 | 488526 |
| 1998-05-07 | 10.79 | 10.79 | 10.58 | 10.63 | 435127 |
| 1998-05-08 | 10.58 | 10.65 | 10.50 | 10.50 | 388930 |
| 1998-05-11 | 10.50 | 10.50 | 10.17 | 10.17 | 641367 |
| 1998-05-12 | 10.21 | 10.42 | 10.17 | 10.29 | 1137843 |
| 1998-05-13 | 10.29 | 10.46 | 10.04 | 10.17 | 684865 |
| 1998-05-14 | 10.08 | 10.42 | 10.04 | 10.42 | 967002 |
| 1998-05-15 | 10.42 | 10.42 | 10.08 | 10.08 | 305235 |
| 1998-05-18 | 10.08 | 10.33 | 10.04 | 10.08 | 669267 |
| 1998-05-19 | 10.13 | 10.25 | 10.04 | 10.21 | 583620 |
| 1998-05-20 | 10.13 | 10.21 | 10.13 | 10.21 | 450276 |
| 1998-05-21 | 10.25 | 10.29 | 10.04 | 10.08 | 272235 |
| 1998-05-22 | 10.04 | 10.13 | 9.96 | 10.00 | 498874 |
| 1998-05-26 | 9.96 | 10.00 | 9.71 | 9.75 | 485376 |
| 1998-05-27 | 9.75 | 9.96 | 9.54 | 9.83 | 395679 |
| 1998-05-28 | 9.83 | 10.21 | 9.79 | 10.17 | 291735 |
| 1998-05-29 | 10.33 | 10.50 | 10.29 | 10.29 | 643017 |
| 1998-06-01 | 10.29 | 10.54 | 10.29 | 10.46 | 308385 |
| 1998-06-02 | 10.42 | 10.67 | 10.42 | 10.50 | 347682 |
| 1998-06-03 | 10.54 | 10.67 | 10.54 | 10.54 | 615268 |
| 1998-06-04 | 10.54 | 10.67 | 10.54 | 10.67 | 674365 |
| 1998-06-05 | 10.67 | 10.79 | 10.63 | 10.79 | 451326 |
| 1998-06-08 | 10.71 | 10.75 | 10.58 | 10.58 | 494374 |
| 1998-06-09 | 10.58 | 10.63 | 10.54 | 10.54 | 276735 |
| 1998-06-10 | 10.50 | 10.54 | 10.29 | 10.29 | 492124 |
| 1998-06-11 | 10.25 | 10.29 | 10.17 | 10.21 | 456426 |
| 1998-06-12 | 10.21 | 10.29 | 10.08 | 10.29 | 496024 |
| 1998-06-15 | 10.29 | 10.50 | 10.08 | 10.13 | 1086846 |
| 1998-06-16 | 10.13 | 10.29 | 10.13 | 10.21 | 448477 |
| 1998-06-17 | 10.21 | 10.29 | 10.21 | 10.29 | 349932 |
| 1998-06-18 | 10.29 | 10.50 | 10.21 | 10.42 | 321283 |
| 1998-06-19 | 10.46 | 10.88 | 10.42 | 10.88 | 785661 |
| 1998-06-22 | 10.75 | 10.88 | 10.50 | 10.71 | 898455 |
| 1998-06-23 | 10.63 | 10.71 | 10.17 | 10.46 | 482526 |
| 1998-06-24 | 10.79 | 10.96 | 10.54 | 10.75 | 954252 |
| 1998-06-25 | 10.71 | 10.75 | 10.58 | 10.63 | 822108 |
| 1998-06-26 | 10.75 | 10.75 | 10.63 | 10.63 | 837408 |
| 1998-06-29 | 10.67 | 10.79 | 10.63 | 10.71 | 1047397 |
| 1998-06-30 | 10.75 | 10.88 | 10.54 | 10.58 | 1179240 |
| 1998-07-01 | 10.58 | 11.04 | 10.58 | 11.04 | 748312 |
| 1998-07-02 | 11.08 | 11.13 | 11.00 | 11.08 | 371680 |
| 1998-07-06 | 11.08 | 11.33 | 11.04 | 11.33 | 350232 |
| 1998-07-07 | 11.42 | 11.46 | 11.21 | 11.21 | 629518 |
| 1998-07-08 | 11.38 | 11.42 | 11.29 | 11.38 | 364332 |
| 1998-07-09 | 11.38 | 11.58 | 11.33 | 11.46 | 788061 |
| 1998-07-10 | 11.46 | 11.96 | 11.46 | 11.96 | 543273 |
| 1998-07-13 | 11.96 | 11.96 | 11.83 | 11.83 | 457026 |
| 1998-07-14 | 11.79 | 11.92 | 11.71 | 11.92 | 334182 |
| 1998-07-15 | 11.79 | 11.83 | 11.63 | 11.63 | 335082 |
| 1998-07-16 | 11.54 | 11.67 | 11.50 | 11.67 | 376030 |
| 1998-07-17 | 11.67 | 11.67 | 11.58 | 11.58 | 218838 |
| 1998-07-20 | 11.50 | 11.63 | 11.50 | 11.54 | 259036 |
| 1998-07-21 | 11.58 | 11.71 | 11.38 | 11.42 | 332382 |
| 1998-07-22 | 11.42 | 11.50 | 11.38 | 11.46 | 584970 |
| 1998-07-23 | 11.50 | 11.54 | 11.38 | 11.46 | 491074 |
| 1998-07-24 | 11.46 | 11.46 | 11.38 | 11.46 | 802159 |
| 1998-07-27 | 11.38 | 11.46 | 11.21 | 11.29 | 601620 |
| 1998-07-28 | 11.46 | 11.46 | 11.21 | 11.25 | 935502 |
| 1998-07-29 | 11.29 | 11.33 | 10.92 | 10.92 | 245538 |
| 1998-07-30 | 11.04 | 11.42 | 11.00 | 11.42 | 485976 |
| 1998-07-31 | 11.33 | 11.54 | 11.33 | 11.54 | 501424 |
| 1998-08-03 | 11.46 | 11.92 | 11.42 | 11.67 | 920053 |
| 1998-08-04 | 11.83 | 12.00 | 11.21 | 11.21 | 1167391 |
| 1998-08-05 | 11.25 | 11.42 | 11.13 | 11.38 | 678265 |
| 1998-08-06 | 11.33 | 11.63 | 11.33 | 11.42 | 447727 |
| 1998-08-07 | 11.42 | 11.67 | 11.38 | 11.58 | 319783 |
| 1998-08-10 | 11.50 | 11.67 | 11.38 | 11.50 | 473076 |
| 1998-08-11 | 10.83 | 11.17 | 10.46 | 10.67 | 818508 |
| 1998-08-12 | 11.00 | 11.50 | 10.96 | 11.08 | 1184340 |
| 1998-08-13 | 11.17 | 11.17 | 10.83 | 10.83 | 961752 |
| 1998-08-14 | 11.08 | 11.17 | 10.79 | 10.96 | 384430 |
| 1998-08-17 | 10.88 | 11.13 | 10.88 | 11.13 | 223488 |
| 1998-08-18 | 11.04 | 11.17 | 10.92 | 10.96 | 372730 |
| 1998-08-19 | 11.00 | 11.08 | 10.96 | 10.96 | 374830 |
| 1998-08-20 | 11.04 | 11.17 | 11.00 | 11.17 | 345132 |
| 1998-08-21 | 11.08 | 11.13 | 10.88 | 10.96 | 334932 |
| 1998-08-24 | 11.13 | 11.25 | 10.75 | 10.79 | 713814 |
| 1998-08-25 | 10.88 | 11.21 | 10.88 | 11.17 | 377980 |
| 1998-08-26 | 11.04 | 11.13 | 10.79 | 10.92 | 472026 |
| 1998-08-27 | 10.83 | 11.13 | 10.63 | 10.63 | 781461 |
| 1998-08-28 | 10.63 | 10.83 | 10.25 | 10.33 | 436477 |
| 1998-08-31 | 10.33 | 11.00 | 10.33 | 10.33 | 809359 |
| 1998-09-01 | 10.33 | 10.54 | 10.29 | 10.42 | 2067046 |
| 1998-09-02 | 10.46 | 10.50 | 10.29 | 10.50 | 558121 |
| 1998-09-03 | 10.42 | 10.50 | 10.13 | 10.25 | 545073 |
| 1998-09-04 | 10.21 | 10.54 | 10.21 | 10.54 | 385930 |
| 1998-09-08 | 10.75 | 10.79 | 10.46 | 10.79 | 365382 |
| 1998-09-09 | 10.79 | 11.00 | 10.67 | 10.88 | 465126 |
| 1998-09-10 | 10.79 | 10.79 | 10.42 | 10.54 | 734362 |
| 1998-09-11 | 10.50 | 10.54 | 10.29 | 10.42 | 694314 |
| 1998-09-14 | 10.58 | 10.67 | 10.38 | 10.50 | 360582 |
| 1998-09-15 | 10.46 | 10.58 | 10.38 | 10.50 | 319933 |
| 1998-09-16 | 10.67 | 10.83 | 10.58 | 10.71 | 553921 |
| 1998-09-17 | 10.63 | 10.96 | 10.50 | 10.96 | 573870 |
| 1998-09-18 | 10.88 | 11.25 | 10.88 | 11.04 | 556471 |
| 1998-09-21 | 10.88 | 10.88 | 10.58 | 10.83 | 598020 |
| 1998-09-22 | 10.83 | 11.04 | 10.75 | 10.96 | 647517 |
| 1998-09-23 | 10.92 | 11.67 | 10.92 | 11.58 | 938802 |
| 1998-09-24 | 11.58 | 11.71 | 11.50 | 11.71 | 571020 |
| 1998-09-25 | 11.54 | 11.54 | 11.13 | 11.13 | 576270 |
| 1998-09-28 | 11.17 | 11.17 | 10.38 | 10.46 | 1282885 |
| 1998-09-29 | 10.50 | 10.71 | 10.46 | 10.67 | 925603 |
| 1998-09-30 | 10.63 | 10.67 | 10.58 | 10.67 | 896655 |
| 1998-10-01 | 10.58 | 10.67 | 10.46 | 10.67 | 814158 |
| 1998-10-02 | 10.67 | 10.71 | 10.46 | 10.54 | 473526 |
| 1998-10-05 | 10.58 | 10.58 | 10.38 | 10.46 | 451326 |
| 1998-10-06 | 10.50 | 10.67 | 10.42 | 10.46 | 920953 |
| 1998-10-07 | 10.38 | 10.46 | 10.21 | 10.21 | 826308 |
| 1998-10-08 | 10.04 | 10.04 | 9.75 | 9.92 | 684715 |
| 1998-10-09 | 9.83 | 9.88 | 9.46 | 9.54 | 885705 |
| 1998-10-12 | 9.50 | 9.71 | 9.50 | 9.71 | 560671 |
| 1998-10-13 | 9.75 | 9.83 | 9.58 | 9.79 | 206389 |
| 1998-10-14 | 9.88 | 9.96 | 9.67 | 9.83 | 292335 |
| 1998-10-15 | 9.79 | 10.25 | 9.79 | 10.17 | 592020 |
| 1998-10-16 | 10.00 | 10.25 | 10.00 | 10.17 | 420279 |
| 1998-10-19 | 10.08 | 10.38 | 10.00 | 10.38 | 253186 |
| 1998-10-20 | 10.50 | 10.79 | 10.42 | 10.71 | 847458 |
| 1998-10-21 | 10.67 | 10.79 | 10.63 | 10.75 | 438877 |
| 1998-10-22 | 10.67 | 10.75 | 10.63 | 10.71 | 151791 |
| 1998-10-23 | 10.63 | 10.71 | 10.63 | 10.67 | 236838 |
| 1998-10-26 | 10.63 | 10.79 | 10.46 | 10.75 | 327583 |
| 1998-10-27 | 10.75 | 10.88 | 10.75 | 10.83 | 339582 |
| 1998-10-28 | 10.75 | 11.04 | 10.75 | 11.04 | 425679 |
| 1998-10-29 | 11.00 | 11.25 | 11.00 | 11.21 | 474576 |
| 1998-10-30 | 11.17 | 11.25 | 11.00 | 11.00 | 335682 |
| 1998-11-02 | 11.13 | 11.38 | 11.04 | 11.33 | 535473 |
| 1998-11-03 | 11.33 | 11.54 | 11.33 | 11.50 | 553321 |
| 1998-11-04 | 11.50 | 11.50 | 11.08 | 11.08 | 473826 |
| 1998-11-05 | 11.13 | 11.25 | 10.96 | 11.17 | 818058 |
| 1998-11-06 | 11.21 | 11.29 | 11.17 | 11.25 | 160491 |
| 1998-11-09 | 11.21 | 11.25 | 11.04 | 11.21 | 208189 |
| 1998-11-10 | 11.25 | 11.29 | 11.04 | 11.21 | 358782 |
| 1998-11-11 | 11.17 | 11.21 | 10.92 | 11.04 | 202789 |
| 1998-11-12 | 11.00 | 11.21 | 11.00 | 11.04 | 269986 |
| 1998-11-13 | 11.00 | 11.13 | 10.96 | 10.96 | 80095 |
| 1998-11-16 | 11.04 | 11.08 | 10.88 | 11.00 | 253336 |
| 1998-11-17 | 11.08 | 11.17 | 10.96 | 11.08 | 262786 |
| 1998-11-18 | 11.00 | 11.04 | 10.88 | 10.92 | 319783 |
| 1998-11-19 | 10.92 | 10.92 | 10.75 | 10.79 | 300735 |
| 1998-11-20 | 10.92 | 10.92 | 10.75 | 10.79 | 174141 |
| 1998-11-23 | 10.88 | 11.00 | 10.79 | 10.83 | 281085 |
| 1998-11-24 | 10.83 | 10.96 | 10.67 | 10.75 | 295335 |
| 1998-11-25 | 10.71 | 10.88 | 10.63 | 10.75 | 188841 |
| 1998-11-27 | 10.71 | 10.75 | 10.67 | 10.75 | 34197 |
| 1998-11-30 | 10.79 | 10.79 | 10.50 | 10.54 | 664317 |
| 1998-12-01 | 10.50 | 10.92 | 10.50 | 10.79 | 549423 |
| 1998-12-02 | 10.96 | 11.38 | 10.96 | 11.29 | 589920 |
| 1998-12-03 | 11.21 | 11.42 | 11.04 | 11.04 | 227238 |
| 1998-12-04 | 11.08 | 11.38 | 11.08 | 11.33 | 336432 |
| 1998-12-07 | 11.29 | 11.67 | 11.29 | 11.63 | 240738 |
| 1998-12-08 | 11.58 | 11.67 | 11.42 | 11.67 | 263986 |
| 1998-12-09 | 11.63 | 12.00 | 11.58 | 12.00 | 393579 |
| 1998-12-10 | 12.17 | 12.42 | 12.04 | 12.29 | 796159 |
| 1998-12-11 | 12.29 | 12.42 | 12.21 | 12.42 | 577470 |
| 1998-12-14 | 12.33 | 12.46 | 12.29 | 12.33 | 762711 |
| 1998-12-15 | 12.25 | 12.33 | 11.88 | 12.00 | 511623 |
| 1998-12-16 | 12.04 | 12.13 | 11.71 | 11.88 | 315583 |
| 1998-12-17 | 11.88 | 12.63 | 11.88 | 12.25 | 466026 |
| 1998-12-18 | 12.21 | 12.38 | 12.04 | 12.04 | 665367 |
| 1998-12-21 | 11.96 | 12.17 | 11.92 | 12.17 | 290385 |
| 1998-12-22 | 11.92 | 12.08 | 11.88 | 11.92 | 468876 |
| 1998-12-23 | 12.00 | 12.00 | 11.54 | 11.83 | 240438 |
| 1998-12-24 | 11.88 | 11.88 | 11.71 | 11.83 | 49047 |
| 1998-12-28 | 11.79 | 11.88 | 11.33 | 11.38 | 214188 |
| 1998-12-29 | 11.50 | 11.83 | 11.46 | 11.75 | 181791 |
| 1998-12-30 | 11.79 | 12.00 | 11.71 | 11.75 | 387130 |
| 1998-12-31 | 11.75 | 12.17 | 11.75 | 12.00 | 600270 |
| 1999-01-04 | 11.96 | 12.13 | 11.83 | 11.92 | 599820 |
| 1999-01-05 | 11.88 | 12.00 | 11.88 | 11.96 | 404079 |
| 1999-01-06 | 11.96 | 12.04 | 11.96 | 12.04 | 374680 |
| 1999-01-07 | 11.92 | 12.04 | 11.92 | 11.96 | 669717 |
| 1999-01-08 | 12.00 | 12.00 | 11.83 | 11.92 | 386230 |
| 1999-01-11 | 11.88 | 12.13 | 11.88 | 12.00 | 417579 |
| 1999-01-12 | 11.96 | 12.08 | 11.88 | 12.00 | 565771 |
| 1999-01-13 | 11.83 | 12.25 | 11.83 | 12.25 | 929803 |
| 1999-01-14 | 12.21 | 12.21 | 12.04 | 12.21 | 336882 |
| 1999-01-15 | 12.25 | 12.50 | 12.21 | 12.50 | 786411 |
| 1999-01-19 | 12.50 | 13.21 | 12.38 | 13.21 | 1000449 |
| 1999-01-20 | 13.17 | 13.17 | 12.79 | 12.79 | 791659 |
| 1999-01-21 | 12.50 | 12.63 | 12.38 | 12.42 | 266386 |
| 1999-01-22 | 12.29 | 12.58 | 12.25 | 12.33 | 404829 |
| 1999-01-25 | 12.33 | 12.67 | 12.33 | 12.63 | 813258 |
| 1999-01-26 | 12.54 | 12.58 | 12.25 | 12.25 | 498874 |
| 1999-01-27 | 12.29 | 12.46 | 12.29 | 12.38 | 852406 |
| 1999-01-28 | 12.42 | 12.58 | 12.42 | 12.50 | 320533 |
| 1999-01-29 | 12.46 | 12.54 | 12.33 | 12.50 | 364782 |
| 1999-02-01 | 12.46 | 12.50 | 12.38 | 12.42 | 353082 |
| 1999-02-02 | 12.33 | 12.46 | 12.33 | 12.42 | 299235 |
| 1999-02-03 | 12.38 | 12.54 | 12.38 | 12.42 | 394629 |
| 1999-02-04 | 12.42 | 12.50 | 12.33 | 12.33 | 238188 |
| 1999-02-05 | 12.33 | 12.42 | 12.29 | 12.33 | 292785 |
| 1999-02-08 | 12.29 | 12.50 | 12.29 | 12.50 | 302535 |
| 1999-02-09 | 12.46 | 12.75 | 12.46 | 12.46 | 472476 |
| 1999-02-10 | 12.46 | 13.33 | 12.46 | 13.25 | 1067496 |
| 1999-02-11 | 13.17 | 14.00 | 13.17 | 13.83 | 931002 |
| 1999-02-12 | 13.67 | 13.67 | 13.13 | 13.13 | 596820 |
| 1999-02-16 | 13.17 | 13.83 | 13.17 | 13.83 | 726264 |
| 1999-02-17 | 13.75 | 13.96 | 13.54 | 13.54 | 430027 |
| 1999-02-18 | 13.58 | 14.17 | 13.58 | 13.92 | 521523 |
| 1999-02-19 | 13.96 | 14.08 | 13.94 | 14.04 | 1154791 |
| 1999-02-22 | 14.00 | 14.67 | 14.00 | 14.46 | 859306 |
| 1999-02-23 | 14.46 | 15.08 | 14.46 | 14.96 | 991749 |
| 1999-02-24 | 14.96 | 15.50 | 14.63 | 14.67 | 993999 |
| 1999-02-25 | 14.79 | 14.96 | 14.67 | 14.96 | 405729 |
| 1999-02-26 | 14.96 | 15.00 | 14.42 | 14.67 | 579570 |
| 1999-03-01 | 14.67 | 15.46 | 14.46 | 15.04 | 607170 |
| 1999-03-02 | 15.04 | 15.04 | 14.54 | 14.67 | 642717 |
| 1999-03-03 | 14.67 | 14.75 | 14.00 | 14.58 | 645267 |
| 1999-03-04 | 14.58 | 14.83 | 14.00 | 14.46 | 712764 |
| 1999-03-05 | 14.38 | 14.42 | 13.88 | 14.13 | 1717113 |
| 1999-03-08 | 14.17 | 14.25 | 14.00 | 14.13 | 946752 |
| 1999-03-09 | 14.17 | 14.21 | 14.04 | 14.17 | 258886 |
| 1999-03-10 | 14.17 | 14.46 | 13.96 | 14.00 | 535623 |
| 1999-03-11 | 14.08 | 14.56 | 14.04 | 14.50 | 744262 |
| 1999-03-12 | 14.63 | 14.92 | 14.50 | 14.67 | 811308 |
| 1999-03-15 | 14.58 | 14.63 | 14.50 | 14.63 | 562021 |
| 1999-03-16 | 14.63 | 14.63 | 14.38 | 14.54 | 1263987 |
| 1999-03-17 | 14.58 | 14.83 | 14.50 | 14.58 | 1188690 |
| 1999-03-18 | 14.63 | 14.67 | 14.38 | 14.42 | 1194690 |
| 1999-03-19 | 14.67 | 14.67 | 14.25 | 14.38 | 1028199 |
| 1999-03-22 | 14.38 | 14.38 | 13.96 | 14.00 | 626968 |
| 1999-03-23 | 13.92 | 14.08 | 13.25 | 13.38 | 918403 |
| 1999-03-24 | 13.33 | 13.75 | 13.21 | 13.54 | 761811 |
| 1999-03-25 | 13.83 | 13.92 | 13.50 | 13.92 | 436777 |
| 1999-03-26 | 13.75 | 13.79 | 13.54 | 13.71 | 625468 |
| 1999-03-29 | 13.71 | 14.75 | 13.67 | 14.54 | 1114893 |
| 1999-03-30 | 13.96 | 14.13 | 13.42 | 13.50 | 523323 |
| 1999-03-31 | 13.58 | 13.83 | 13.50 | 13.75 | 313633 |
| 1999-04-01 | 13.83 | 14.58 | 13.79 | 14.17 | 425529 |
| 1999-04-05 | 14.29 | 14.54 | 13.75 | 14.50 | 339732 |
| 1999-04-06 | 14.38 | 14.46 | 14.00 | 14.04 | 355032 |
| 1999-04-07 | 14.00 | 14.33 | 13.83 | 13.88 | 281235 |
| 1999-04-08 | 13.79 | 13.88 | 13.54 | 13.71 | 279885 |
| 1999-04-09 | 13.58 | 13.83 | 13.46 | 13.63 | 289635 |
| 1999-04-12 | 13.63 | 13.75 | 13.50 | 13.63 | 634917 |
| 1999-04-13 | 13.63 | 13.83 | 13.58 | 13.58 | 343782 |
| 1999-04-14 | 13.58 | 14.00 | 13.54 | 13.88 | 312283 |
| 1999-04-15 | 13.92 | 14.13 | 13.67 | 13.92 | 382780 |
| 1999-04-16 | 13.96 | 14.04 | 13.83 | 13.83 | 189741 |
| 1999-04-19 | 13.92 | 14.25 | 13.83 | 14.00 | 350532 |
| 1999-04-20 | 13.92 | 14.13 | 13.88 | 14.08 | 518073 |
| 1999-04-21 | 14.08 | 14.13 | 14.00 | 14.13 | 419379 |
| 1999-04-22 | 14.13 | 14.21 | 14.00 | 14.21 | 606420 |
| 1999-04-23 | 14.25 | 14.71 | 14.08 | 14.67 | 529773 |
| 1999-04-26 | 14.63 | 14.83 | 14.54 | 14.71 | 392679 |
| 1999-04-27 | 14.67 | 15.25 | 14.67 | 15.13 | 778011 |
| 1999-04-28 | 15.13 | 15.17 | 14.96 | 15.04 | 335832 |
| 1999-04-29 | 15.08 | 15.29 | 14.29 | 14.29 | 305985 |
| 1999-04-30 | 14.29 | 15.00 | 14.29 | 14.88 | 531573 |
| 1999-05-03 | 14.71 | 15.50 | 14.67 | 15.50 | 590670 |
| 1999-05-04 | 15.33 | 15.46 | 14.88 | 15.33 | 477426 |
| 1999-05-05 | 15.33 | 15.58 | 14.92 | 15.04 | 502924 |
| 1999-05-06 | 15.00 | 15.21 | 14.92 | 15.21 | 254686 |
| 1999-05-07 | 15.21 | 15.29 | 14.75 | 14.96 | 376480 |
| 1999-05-10 | 14.79 | 15.00 | 14.71 | 14.96 | 174141 |
| 1999-05-11 | 14.96 | 15.25 | 14.88 | 15.21 | 282285 |
| 1999-05-12 | 15.13 | 15.58 | 14.83 | 15.17 | 454476 |
| 1999-05-13 | 15.25 | 15.29 | 14.67 | 14.96 | 718914 |
| 1999-05-14 | 14.79 | 15.08 | 14.75 | 15.08 | 310483 |
| 1999-05-17 | 15.00 | 15.08 | 14.83 | 14.83 | 289185 |
| 1999-05-18 | 14.83 | 14.88 | 14.54 | 14.67 | 373480 |
| 1999-05-19 | 14.83 | 15.04 | 14.75 | 14.92 | 161691 |
| 1999-05-20 | 14.83 | 15.21 | 14.83 | 14.88 | 684565 |
| 1999-05-21 | 14.83 | 15.08 | 14.75 | 14.83 | 279435 |
| 1999-05-24 | 14.75 | 14.96 | 14.21 | 14.21 | 373330 |
| 1999-05-25 | 14.25 | 14.96 | 14.21 | 14.25 | 286635 |
| 1999-05-26 | 14.25 | 14.50 | 14.04 | 14.33 | 392979 |
| 1999-05-27 | 14.17 | 14.29 | 13.88 | 13.96 | 660567 |
| 1999-05-28 | 13.96 | 14.21 | 13.96 | 14.21 | 706464 |
| 1999-06-01 | 14.17 | 14.21 | 13.67 | 14.17 | 414729 |
| 1999-06-02 | 14.17 | 14.21 | 13.88 | 14.00 | 256036 |
| 1999-06-03 | 14.08 | 14.46 | 14.04 | 14.38 | 250036 |
| 1999-06-04 | 14.33 | 15.21 | 14.33 | 14.83 | 164991 |
| 1999-06-07 | 14.75 | 15.13 | 14.71 | 15.00 | 395079 |
| 1999-06-08 | 15.00 | 15.13 | 14.83 | 14.88 | 286785 |
| 1999-06-09 | 14.71 | 15.04 | 14.58 | 14.75 | 98244 |
| 1999-06-10 | 14.58 | 14.71 | 14.21 | 14.67 | 310033 |
| 1999-06-11 | 14.67 | 15.21 | 14.67 | 15.21 | 450876 |
| 1999-06-14 | 15.17 | 15.38 | 14.79 | 14.96 | 348282 |
| 1999-06-15 | 14.96 | 15.25 | 14.83 | 14.83 | 122244 |
| 1999-06-16 | 14.92 | 15.17 | 14.88 | 14.92 | 108894 |
| 1999-06-17 | 14.79 | 14.79 | 14.21 | 14.42 | 344382 |
| 1999-06-18 | 14.67 | 14.83 | 14.46 | 14.83 | 515823 |
| 1999-06-21 | 14.83 | 15.17 | 14.79 | 14.92 | 274785 |
| 1999-06-22 | 14.75 | 14.75 | 14.50 | 14.71 | 168741 |
| 1999-06-23 | 14.79 | 15.00 | 14.25 | 14.25 | 304935 |
| 1999-06-24 | 14.29 | 14.29 | 14.00 | 14.13 | 767061 |
| 1999-06-25 | 14.17 | 14.50 | 14.17 | 14.33 | 280485 |
| 1999-06-28 | 14.29 | 14.96 | 14.29 | 14.67 | 1031497 |
| 1999-06-29 | 14.58 | 15.00 | 14.58 | 14.88 | 772761 |
| 1999-06-30 | 14.92 | 15.04 | 14.54 | 14.54 | 1249137 |
| 1999-07-01 | 14.54 | 14.71 | 14.54 | 14.67 | 363132 |
| 1999-07-02 | 14.67 | 14.67 | 14.54 | 14.58 | 226038 |
| 1999-07-06 | 14.50 | 14.63 | 14.38 | 14.46 | 500074 |
| 1999-07-07 | 14.50 | 14.58 | 14.33 | 14.54 | 485526 |
| 1999-07-08 | 14.54 | 14.54 | 14.38 | 14.50 | 716214 |
| 1999-07-09 | 14.50 | 14.88 | 14.50 | 14.79 | 552871 |
| 1999-07-12 | 14.71 | 15.00 | 14.29 | 14.33 | 312283 |
| 1999-07-13 | 14.38 | 14.46 | 14.17 | 14.25 | 420429 |
| 1999-07-14 | 14.25 | 14.63 | 14.13 | 14.58 | 191989 |
| 1999-07-15 | 14.58 | 14.75 | 14.38 | 14.75 | 548223 |
| 1999-07-16 | 14.71 | 15.13 | 14.67 | 15.00 | 201889 |
| 1999-07-19 | 14.92 | 15.08 | 14.71 | 14.79 | 161691 |
| 1999-07-20 | 14.79 | 14.96 | 14.50 | 14.63 | 220338 |
| 1999-07-21 | 14.63 | 14.67 | 14.50 | 14.50 | 176541 |
| 1999-07-22 | 14.42 | 14.54 | 14.00 | 14.00 | 373930 |
| 1999-07-23 | 13.83 | 14.17 | 13.83 | 14.08 | 114894 |
| 1999-07-26 | 13.96 | 14.33 | 13.96 | 14.08 | 162441 |
| 1999-07-27 | 14.13 | 14.46 | 14.04 | 14.42 | 254236 |
| 1999-07-28 | 14.33 | 14.50 | 14.29 | 14.42 | 255586 |
| 1999-07-29 | 14.25 | 14.38 | 14.17 | 14.38 | 356082 |
| 1999-07-30 | 14.38 | 14.67 | 14.21 | 14.54 | 447727 |
| 1999-08-02 | 14.58 | 14.58 | 13.33 | 13.67 | 920053 |
| 1999-08-03 | 13.17 | 13.71 | 13.17 | 13.38 | 1358781 |
| 1999-08-04 | 13.54 | 13.83 | 13.50 | 13.63 | 787611 |
| 1999-08-05 | 13.46 | 13.58 | 13.42 | 13.46 | 178341 |
| 1999-08-06 | 13.29 | 13.46 | 13.21 | 13.25 | 656367 |
| 1999-08-09 | 13.08 | 13.17 | 12.67 | 12.83 | 1012149 |
| 1999-08-10 | 12.83 | 12.88 | 12.50 | 12.58 | 798859 |
| 1999-08-11 | 12.58 | 13.13 | 12.58 | 13.13 | 532023 |
| 1999-08-12 | 13.04 | 13.04 | 12.63 | 12.63 | 194839 |
| 1999-08-13 | 12.67 | 12.92 | 12.67 | 12.71 | 167541 |
| 1999-08-16 | 12.71 | 12.71 | 12.33 | 12.38 | 495874 |
| 1999-08-17 | 12.38 | 12.46 | 12.00 | 12.33 | 776511 |
| 1999-08-18 | 12.17 | 12.25 | 11.92 | 12.13 | 1059996 |
| 1999-08-19 | 11.96 | 12.50 | 11.96 | 12.38 | 619618 |
| 1999-08-20 | 12.46 | 12.50 | 12.29 | 12.46 | 268936 |
| 1999-08-23 | 12.42 | 12.71 | 12.25 | 12.54 | 1387131 |
| 1999-08-24 | 12.42 | 12.46 | 11.96 | 12.00 | 386380 |
| 1999-08-25 | 12.00 | 12.17 | 11.83 | 12.00 | 259636 |
| 1999-08-26 | 11.96 | 12.04 | 11.75 | 11.92 | 962802 |
| 1999-08-27 | 11.88 | 11.92 | 11.75 | 11.83 | 475626 |
| 1999-08-30 | 11.83 | 11.83 | 11.29 | 11.38 | 799759 |
| 1999-08-31 | 11.21 | 11.46 | 10.42 | 10.42 | 879255 |
| 1999-09-01 | 10.67 | 11.38 | 10.67 | 11.21 | 694164 |
| 1999-09-02 | 11.21 | 11.46 | 10.92 | 11.42 | 329983 |
| 1999-09-03 | 11.42 | 12.04 | 11.25 | 11.33 | 504274 |
| 1999-09-07 | 11.33 | 11.67 | 11.25 | 11.33 | 848358 |
| 1999-09-08 | 11.33 | 11.54 | 11.17 | 11.29 | 421179 |
| 1999-09-09 | 11.17 | 11.33 | 11.08 | 11.17 | 527823 |
| 1999-09-10 | 11.21 | 11.96 | 11.17 | 11.92 | 834108 |
| 1999-09-13 | 11.71 | 11.92 | 11.58 | 11.75 | 229638 |
| 1999-09-14 | 11.71 | 12.42 | 11.58 | 12.25 | 360582 |
| 1999-09-15 | 12.67 | 12.92 | 12.46 | 12.71 | 1081296 |
| 1999-09-16 | 12.67 | 12.67 | 11.92 | 12.04 | 1032397 |
| 1999-09-17 | 12.04 | 12.71 | 12.04 | 12.33 | 815208 |
| 1999-09-20 | 12.33 | 12.38 | 11.96 | 12.04 | 329533 |
| 1999-09-21 | 11.96 | 12.46 | 11.96 | 12.08 | 548073 |
| 1999-09-22 | 12.13 | 12.13 | 11.71 | 12.00 | 570120 |
| 1999-09-23 | 11.96 | 12.42 | 11.88 | 12.17 | 631767 |
| 1999-09-24 | 12.33 | 12.67 | 12.33 | 12.54 | 980950 |
| 1999-09-27 | 12.79 | 12.92 | 12.58 | 12.58 | 728664 |
| 1999-09-28 | 12.58 | 12.58 | 12.25 | 12.42 | 778461 |
| 1999-09-29 | 12.42 | 13.04 | 12.38 | 12.42 | 653517 |
| 1999-09-30 | 12.42 | 13.21 | 12.42 | 13.04 | 545673 |
| 1999-10-01 | 13.04 | 13.04 | 12.67 | 12.83 | 349032 |
| 1999-10-04 | 12.92 | 13.33 | 12.92 | 13.29 | 295185 |
| 1999-10-05 | 13.29 | 13.50 | 13.04 | 13.17 | 534273 |
| 1999-10-06 | 13.04 | 13.75 | 13.04 | 13.54 | 338382 |
| 1999-10-07 | 13.54 | 13.54 | 13.21 | 13.21 | 461376 |
| 1999-10-08 | 13.04 | 13.46 | 13.00 | 13.29 | 463476 |
| 1999-10-11 | 13.29 | 13.38 | 13.13 | 13.17 | 291735 |
| 1999-10-12 | 13.21 | 13.38 | 13.17 | 13.25 | 380830 |
| 1999-10-13 | 13.25 | 13.71 | 12.92 | 12.92 | 598320 |
| 1999-10-14 | 12.92 | 13.04 | 12.79 | 13.00 | 515973 |
| 1999-10-15 | 13.00 | 13.13 | 12.50 | 12.58 | 700314 |
| 1999-10-18 | 12.67 | 12.96 | 12.63 | 12.83 | 330432 |
| 1999-10-19 | 12.92 | 13.38 | 12.79 | 13.13 | 668067 |
| 1999-10-20 | 13.21 | 13.33 | 12.92 | 13.17 | 686515 |
| 1999-10-21 | 13.04 | 13.21 | 12.58 | 12.96 | 563671 |
| 1999-10-22 | 13.00 | 13.17 | 12.75 | 12.79 | 436177 |
| 1999-10-25 | 12.63 | 12.67 | 12.17 | 12.21 | 652917 |
| 1999-10-26 | 12.21 | 12.33 | 12.04 | 12.08 | 686815 |
| 1999-10-27 | 12.17 | 12.42 | 12.13 | 12.25 | 353532 |
| 1999-10-28 | 12.29 | 12.58 | 12.29 | 12.46 | 371530 |
| 1999-10-29 | 12.50 | 12.71 | 12.42 | 12.71 | 428979 |
| 1999-11-01 | 12.88 | 12.88 | 12.54 | 12.54 | 442477 |
| 1999-11-02 | 12.63 | 12.92 | 12.63 | 12.75 | 389680 |
| 1999-11-03 | 12.75 | 13.17 | 12.75 | 12.79 | 529323 |
| 1999-11-04 | 12.83 | 13.38 | 12.83 | 13.17 | 437677 |
| 1999-11-05 | 13.29 | 13.46 | 13.13 | 13.13 | 964452 |
| 1999-11-08 | 13.17 | 13.67 | 13.17 | 13.50 | 485676 |
| 1999-11-09 | 13.58 | 13.58 | 12.88 | 12.88 | 635217 |
| 1999-11-10 | 12.79 | 13.08 | 12.75 | 12.92 | 347532 |
| 1999-11-11 | 12.92 | 13.04 | 12.83 | 13.00 | 384280 |
| 1999-11-12 | 12.92 | 13.25 | 12.92 | 13.13 | 191539 |
| 1999-11-15 | 13.17 | 13.50 | 13.17 | 13.25 | 298485 |
| 1999-11-16 | 13.29 | 13.33 | 13.08 | 13.17 | 345732 |
| 1999-11-17 | 13.17 | 13.25 | 12.92 | 12.92 | 590970 |
| 1999-11-18 | 12.96 | 13.08 | 12.54 | 12.54 | 771111 |
| 1999-11-19 | 12.38 | 12.46 | 11.88 | 12.00 | 495574 |
| 1999-11-22 | 12.08 | 12.21 | 11.92 | 12.06 | 481176 |
| 1999-11-23 | 11.96 | 11.96 | 11.58 | 11.71 | 455226 |
| 1999-11-24 | 11.71 | 11.75 | 11.33 | 11.46 | 454026 |
| 1999-11-26 | 11.46 | 11.67 | 11.42 | 11.42 | 126594 |
| 1999-11-29 | 11.42 | 11.92 | 11.25 | 11.92 | 427929 |
| 1999-11-30 | 11.92 | 11.92 | 11.58 | 11.88 | 1076796 |
| 1999-12-01 | 11.96 | 12.21 | 11.83 | 11.92 | 686815 |
| 1999-12-02 | 11.92 | 11.96 | 11.38 | 11.54 | 346782 |
| 1999-12-03 | 11.58 | 12.08 | 11.58 | 11.96 | 455976 |
| 1999-12-06 | 11.96 | 11.96 | 11.71 | 11.75 | 254536 |
| 1999-12-07 | 11.71 | 11.88 | 11.50 | 11.63 | 520623 |
| 1999-12-08 | 11.54 | 11.79 | 11.42 | 11.50 | 360882 |
| 1999-12-09 | 11.46 | 11.54 | 10.96 | 11.04 | 352932 |
| 1999-12-10 | 11.21 | 11.21 | 10.79 | 11.00 | 339882 |
| 1999-12-13 | 10.96 | 11.25 | 10.75 | 10.88 | 471726 |
| 1999-12-14 | 10.71 | 11.04 | 10.67 | 11.00 | 631317 |
| 1999-12-15 | 10.88 | 11.21 | 10.83 | 10.92 | 473076 |
| 1999-12-16 | 10.75 | 10.83 | 10.58 | 10.63 | 482226 |
| 1999-12-17 | 10.83 | 11.50 | 10.83 | 11.42 | 1418328 |
| 1999-12-20 | 11.33 | 12.08 | 11.25 | 12.00 | 793759 |
| 1999-12-21 | 12.00 | 12.00 | 11.42 | 11.46 | 475176 |
| 1999-12-22 | 11.38 | 11.75 | 11.33 | 11.54 | 888405 |
| 1999-12-23 | 11.50 | 11.83 | 11.50 | 11.71 | 335082 |
| 1999-12-27 | 11.67 | 12.08 | 11.67 | 11.88 | 236388 |
| 1999-12-28 | 11.88 | 12.25 | 11.88 | 11.92 | 256486 |
| 1999-12-29 | 11.88 | 12.08 | 11.71 | 11.71 | 316633 |
| 1999-12-30 | 11.79 | 12.08 | 11.71 | 11.83 | 178041 |
| 1999-12-31 | 11.79 | 12.13 | 11.67 | 12.08 | 143992 |
| 2000-01-03 | 12.00 | 12.04 | 11.50 | 11.54 | 403779 |
| 2000-01-04 | 11.54 | 11.71 | 11.33 | 11.46 | 278535 |
| 2000-01-05 | 11.38 | 12.04 | 11.38 | 11.88 | 399579 |
| 2000-01-06 | 11.79 | 12.13 | 11.75 | 11.75 | 199789 |
| 2000-01-07 | 11.83 | 12.17 | 11.58 | 11.58 | 669867 |
| 2000-01-10 | 11.54 | 11.79 | 11.54 | 11.67 | 286185 |
| 2000-01-11 | 11.67 | 12.21 | 11.67 | 12.13 | 417429 |
| 2000-01-12 | 12.08 | 12.13 | 11.58 | 11.71 | 1162291 |
| 2000-01-13 | 11.83 | 12.50 | 11.75 | 12.42 | 971350 |
| 2000-01-14 | 12.42 | 12.67 | 12.42 | 12.58 | 355932 |
| 2000-01-18 | 12.50 | 12.67 | 12.25 | 12.42 | 412029 |
| 2000-01-19 | 12.42 | 12.46 | 12.08 | 12.21 | 832308 |
| 2000-01-20 | 12.13 | 12.17 | 11.67 | 11.75 | 695214 |
| 2000-01-21 | 11.92 | 11.92 | 11.71 | 11.71 | 704814 |
| 2000-01-24 | 11.88 | 11.88 | 11.33 | 11.42 | 707064 |
| 2000-01-25 | 11.29 | 11.33 | 11.04 | 11.08 | 779511 |
| 2000-01-26 | 11.21 | 11.21 | 10.92 | 11.04 | 904305 |
| 2000-01-27 | 11.04 | 11.13 | 10.83 | 11.00 | 564271 |
| 2000-01-28 | 10.92 | 10.92 | 10.46 | 10.50 | 1196940 |
| 2000-01-31 | 10.50 | 10.71 | 10.38 | 10.58 | 577470 |
| 2000-02-01 | 10.58 | 10.67 | 10.17 | 10.25 | 638517 |
| 2000-02-02 | 10.25 | 10.54 | 9.50 | 10.54 | 3727464 |
| 2000-02-03 | 10.58 | 10.79 | 10.42 | 10.79 | 564421 |
| 2000-02-04 | 10.75 | 11.17 | 10.75 | 11.17 | 1750861 |
| 2000-02-07 | 11.13 | 11.17 | 10.63 | 10.71 | 616768 |
| 2000-02-08 | 10.83 | 11.00 | 10.75 | 10.92 | 888855 |
| 2000-02-09 | 10.83 | 10.88 | 10.50 | 10.54 | 589020 |
| 2000-02-10 | 10.46 | 10.71 | 10.33 | 10.58 | 674515 |
| 2000-02-11 | 10.67 | 10.71 | 10.29 | 10.38 | 549573 |
| 2000-02-14 | 10.33 | 10.38 | 10.04 | 10.08 | 430777 |
| 2000-02-15 | 10.04 | 10.29 | 9.96 | 10.25 | 966252 |
| 2000-02-16 | 10.25 | 10.29 | 9.75 | 9.88 | 683515 |
| 2000-02-17 | 9.92 | 9.96 | 9.71 | 9.83 | 527073 |
| 2000-02-18 | 9.67 | 9.75 | 9.50 | 9.63 | 980650 |
| 2000-02-22 | 9.67 | 9.83 | 9.50 | 9.58 | 532773 |
| 2000-02-23 | 9.54 | 9.81 | 9.42 | 9.42 | 1132893 |
| 2000-02-24 | 9.33 | 9.42 | 8.88 | 9.13 | 878205 |
| 2000-02-25 | 9.13 | 9.25 | 9.00 | 9.04 | 375130 |
| 2000-02-28 | 9.21 | 9.33 | 8.96 | 9.00 | 493324 |
| 2000-02-29 | 9.00 | 9.13 | 8.75 | 8.79 | 782961 |
| 2000-03-01 | 8.88 | 9.17 | 8.83 | 9.08 | 773511 |
| 2000-03-02 | 9.08 | 9.25 | 8.92 | 8.96 | 474426 |
| 2000-03-03 | 8.96 | 9.17 | 8.92 | 9.04 | 619768 |
| 2000-03-06 | 9.00 | 9.17 | 8.92 | 9.04 | 564121 |
| 2000-03-07 | 9.00 | 9.13 | 8.29 | 8.42 | 777711 |
| 2000-03-08 | 8.29 | 8.67 | 8.29 | 8.38 | 574170 |
| 2000-03-09 | 8.42 | 8.58 | 8.29 | 8.54 | 747712 |
| 2000-03-10 | 8.50 | 8.83 | 8.42 | 8.63 | 396729 |
| 2000-03-13 | 8.54 | 8.83 | 8.50 | 8.54 | 692364 |
| 2000-03-14 | 8.50 | 8.67 | 8.46 | 8.54 | 375880 |
| 2000-03-15 | 8.54 | 9.17 | 8.54 | 9.04 | 526773 |
| 2000-03-16 | 9.08 | 9.71 | 9.08 | 9.50 | 586920 |
| 2000-03-17 | 9.46 | 9.54 | 9.21 | 9.29 | 724314 |
| 2000-03-20 | 9.21 | 9.58 | 9.21 | 9.50 | 420429 |
| 2000-03-21 | 9.50 | 9.83 | 9.42 | 9.71 | 482676 |
| 2000-03-22 | 9.88 | 10.25 | 9.58 | 9.58 | 517173 |
| 2000-03-23 | 9.63 | 9.83 | 9.13 | 9.79 | 802759 |
| 2000-03-24 | 10.50 | 10.79 | 10.04 | 10.08 | 1671216 |
| 2000-03-27 | 10.00 | 10.38 | 10.00 | 10.17 | 1190340 |
| 2000-03-28 | 10.25 | 11.33 | 10.25 | 11.00 | 1477875 |
| 2000-03-29 | 11.67 | 11.67 | 11.33 | 11.46 | 1329234 |
| 2000-03-30 | 11.63 | 11.75 | 11.42 | 11.75 | 487176 |
| 2000-03-31 | 11.58 | 11.92 | 11.42 | 11.88 | 859756 |
| 2000-04-03 | 11.96 | 12.17 | 11.83 | 11.83 | 568621 |
| 2000-04-04 | 11.96 | 12.50 | 11.67 | 12.17 | 845808 |
| 2000-04-05 | 12.08 | 12.50 | 12.04 | 12.46 | 655917 |
| 2000-04-06 | 12.54 | 12.54 | 12.08 | 12.08 | 615718 |
| 2000-04-07 | 12.00 | 12.17 | 11.96 | 12.00 | 579570 |
| 2000-04-10 | 12.17 | 12.33 | 11.88 | 12.33 | 669867 |
| 2000-04-11 | 12.33 | 12.38 | 12.13 | 12.38 | 453126 |
| 2000-04-12 | 12.21 | 12.96 | 12.21 | 12.54 | 396129 |
| 2000-04-13 | 12.42 | 12.42 | 12.04 | 12.04 | 594870 |
| 2000-04-14 | 12.08 | 12.08 | 11.33 | 11.54 | 917953 |
| 2000-04-17 | 11.54 | 11.83 | 11.54 | 11.71 | 527973 |
| 2000-04-18 | 11.63 | 11.79 | 11.42 | 11.63 | 426729 |
| 2000-04-19 | 11.50 | 12.25 | 11.50 | 11.92 | 732562 |
| 2000-04-20 | 11.92 | 12.79 | 11.92 | 12.67 | 442027 |
| 2000-04-24 | 12.58 | 12.67 | 12.38 | 12.58 | 670465 |
| 2000-04-25 | 12.54 | 12.83 | 12.42 | 12.83 | 382930 |
| 2000-04-26 | 12.75 | 12.83 | 12.63 | 12.83 | 621568 |
| 2000-04-27 | 12.67 | 12.71 | 12.33 | 12.42 | 802309 |
| 2000-04-28 | 12.38 | 12.38 | 12.04 | 12.33 | 487626 |
| 2000-05-01 | 12.08 | 12.38 | 11.67 | 12.17 | 588120 |
| 2000-05-02 | 12.29 | 12.29 | 11.92 | 12.00 | 504424 |
| 2000-05-03 | 12.08 | 12.08 | 11.33 | 11.46 | 391479 |
| 2000-05-04 | 11.79 | 11.79 | 11.46 | 11.50 | 415479 |
| 2000-05-05 | 11.50 | 12.29 | 11.50 | 12.08 | 677515 |
| 2000-05-08 | 12.04 | 12.04 | 11.65 | 11.79 | 383980 |
| 2000-05-09 | 11.88 | 12.04 | 11.67 | 12.00 | 405279 |
| 2000-05-10 | 12.00 | 12.29 | 11.96 | 12.04 | 431377 |
| 2000-05-11 | 12.17 | 12.42 | 12.13 | 12.42 | 639567 |
| 2000-05-12 | 12.38 | 12.58 | 12.33 | 12.38 | 269536 |
| 2000-05-15 | 12.33 | 12.50 | 12.29 | 12.29 | 324133 |
| 2000-05-16 | 12.25 | 12.83 | 12.21 | 12.75 | 239988 |
| 2000-05-17 | 12.67 | 12.71 | 12.25 | 12.46 | 715614 |
| 2000-05-18 | 12.46 | 12.58 | 12.33 | 12.46 | 281535 |
| 2000-05-19 | 12.38 | 12.46 | 12.04 | 12.21 | 602670 |
| 2000-05-22 | 12.21 | 12.25 | 12.00 | 12.21 | 451326 |
| 2000-05-23 | 12.21 | 12.63 | 12.17 | 12.50 | 583170 |
| 2000-05-24 | 12.58 | 12.83 | 12.50 | 12.79 | 733912 |
| 2000-05-25 | 12.67 | 12.67 | 12.17 | 12.38 | 978550 |
| 2000-05-26 | 12.42 | 12.58 | 12.38 | 12.58 | 544023 |
| 2000-05-30 | 12.58 | 12.58 | 12.17 | 12.25 | 370330 |
| 2000-05-31 | 12.08 | 12.17 | 11.33 | 11.46 | 895305 |
| 2000-06-01 | 11.42 | 11.46 | 11.25 | 11.33 | 837708 |
| 2000-06-02 | 11.33 | 11.33 | 11.25 | 11.29 | 460626 |
| 2000-06-05 | 11.33 | 11.33 | 11.13 | 11.17 | 435127 |
| 2000-06-06 | 11.33 | 11.33 | 11.17 | 11.17 | 324583 |
| 2000-06-07 | 11.25 | 11.25 | 11.13 | 11.21 | 242388 |
| 2000-06-08 | 11.25 | 11.42 | 11.04 | 11.21 | 193639 |
| 2000-06-09 | 11.13 | 11.42 | 11.00 | 11.04 | 328333 |
| 2000-06-12 | 11.00 | 11.21 | 11.00 | 11.04 | 243138 |
| 2000-06-13 | 10.96 | 11.21 | 10.96 | 11.04 | 182991 |
| 2000-06-14 | 10.92 | 11.21 | 10.92 | 10.96 | 266536 |
| 2000-06-15 | 11.04 | 11.46 | 11.00 | 11.21 | 361782 |
| 2000-06-16 | 11.08 | 11.42 | 11.08 | 11.29 | 556621 |
| 2000-06-19 | 11.29 | 11.58 | 10.67 | 10.88 | 730762 |
| 2000-06-20 | 10.88 | 10.96 | 10.38 | 10.54 | 433027 |
| 2000-06-21 | 10.63 | 10.71 | 10.29 | 10.46 | 343932 |
| 2000-06-22 | 10.54 | 12.00 | 10.50 | 12.00 | 335832 |
| 2000-06-23 | 11.00 | 11.13 | 10.79 | 11.08 | 976900 |
| 2000-06-26 | 11.13 | 11.38 | 10.92 | 10.96 | 332232 |
| 2000-06-27 | 11.04 | 11.17 | 10.92 | 11.04 | 281385 |
| 2000-06-28 | 11.04 | 11.08 | 10.38 | 10.55 | 650067 |
| 2000-06-29 | 10.54 | 10.79 | 10.50 | 10.79 | 956502 |
| 2000-06-30 | 10.67 | 11.21 | 10.67 | 10.83 | 874155 |
| 2000-07-03 | 10.92 | 11.08 | 10.54 | 10.96 | 286485 |
| 2000-07-05 | 11.13 | 11.17 | 10.92 | 10.92 | 274785 |
| 2000-07-06 | 10.96 | 11.29 | 10.96 | 11.29 | 522273 |
| 2000-07-07 | 11.21 | 11.67 | 11.21 | 11.63 | 652317 |
| 2000-07-10 | 11.54 | 11.63 | 11.29 | 11.42 | 252886 |
| 2000-07-11 | 11.33 | 11.96 | 11.33 | 11.79 | 1047697 |
| 2000-07-12 | 11.71 | 11.92 | 11.50 | 11.75 | 387730 |
| 2000-07-13 | 11.67 | 11.75 | 11.46 | 11.54 | 340332 |
| 2000-07-14 | 11.54 | 11.63 | 11.38 | 11.50 | 158091 |
| 2000-07-17 | 11.42 | 11.63 | 11.25 | 11.58 | 295785 |
| 2000-07-18 | 11.50 | 11.50 | 11.25 | 11.33 | 159591 |
| 2000-07-19 | 11.38 | 11.42 | 11.17 | 11.33 | 280635 |
| 2000-07-20 | 11.29 | 11.50 | 11.29 | 11.42 | 257986 |
| 2000-07-21 | 11.33 | 11.50 | 11.33 | 11.38 | 179841 |
| 2000-07-24 | 11.29 | 11.38 | 11.21 | 11.33 | 379180 |
| 2000-07-25 | 11.29 | 11.33 | 11.21 | 11.29 | 2042298 |
| 2000-07-26 | 11.21 | 12.23 | 11.21 | 12.21 | 1099444 |
| 2000-07-27 | 12.17 | 12.17 | 11.83 | 11.92 | 1490925 |
| 2000-07-28 | 11.88 | 11.88 | 11.46 | 11.50 | 566221 |
| 2000-07-31 | 11.50 | 11.71 | 10.79 | 10.88 | 893055 |
| 2000-08-01 | 10.92 | 11.29 | 10.88 | 11.21 | 474576 |
| 2000-08-02 | 11.13 | 11.63 | 11.04 | 11.13 | 694614 |
| 2000-08-03 | 11.13 | 11.29 | 11.04 | 11.08 | 605820 |
| 2000-08-04 | 11.08 | 11.75 | 11.08 | 11.67 | 439627 |
| 2000-08-07 | 11.71 | 11.71 | 11.46 | 11.54 | 346032 |
| 2000-08-08 | 11.46 | 11.54 | 11.38 | 11.42 | 378880 |
| 2000-08-09 | 11.38 | 11.46 | 11.25 | 11.25 | 360432 |
| 2000-08-10 | 11.29 | 11.42 | 11.21 | 11.21 | 707364 |
| 2000-08-11 | 11.29 | 11.29 | 11.17 | 11.21 | 488076 |
| 2000-08-14 | 11.25 | 11.42 | 11.17 | 11.29 | 295785 |
| 2000-08-15 | 11.21 | 11.46 | 11.00 | 11.17 | 348432 |
| 2000-08-16 | 11.08 | 11.42 | 11.08 | 11.29 | 271935 |
| 2000-08-17 | 11.25 | 11.46 | 11.25 | 11.38 | 908805 |
| 2000-08-18 | 11.29 | 11.50 | 11.29 | 11.38 | 626368 |
| 2000-08-21 | 11.42 | 11.71 | 11.42 | 11.63 | 551971 |
| 2000-08-22 | 11.54 | 11.75 | 11.54 | 11.63 | 693864 |
| 2000-08-23 | 11.71 | 11.71 | 11.13 | 11.21 | 841008 |
| 2000-08-24 | 11.29 | 11.67 | 11.21 | 11.58 | 558721 |
| 2000-08-25 | 11.58 | 12.17 | 11.42 | 12.04 | 832908 |
| 2000-08-28 | 11.96 | 11.96 | 11.58 | 11.71 | 212688 |
| 2000-08-29 | 11.63 | 11.79 | 11.58 | 11.71 | 200539 |
| 2000-08-30 | 11.75 | 11.96 | 11.58 | 11.67 | 283935 |
| 2000-08-31 | 11.58 | 11.83 | 11.58 | 11.80 | 584520 |
| 2000-09-01 | 11.71 | 11.96 | 11.58 | 11.96 | 332382 |
| 2000-09-05 | 11.79 | 11.79 | 11.38 | 11.79 | 586620 |
| 2000-09-06 | 11.79 | 12.04 | 11.67 | 11.92 | 393729 |
| 2000-09-07 | 11.92 | 11.92 | 11.46 | 11.58 | 277335 |
| 2000-09-08 | 11.58 | 11.63 | 11.25 | 11.54 | 273285 |
| 2000-09-11 | 11.50 | 11.75 | 11.38 | 11.54 | 287835 |
| 2000-09-12 | 11.54 | 11.75 | 11.42 | 11.50 | 345732 |
| 2000-09-13 | 11.67 | 11.71 | 11.50 | 11.67 | 251986 |
| 2000-09-14 | 11.58 | 11.58 | 11.21 | 11.42 | 269086 |
| 2000-09-15 | 11.08 | 12.08 | 11.08 | 11.92 | 709314 |
| 2000-09-18 | 11.75 | 11.75 | 11.33 | 11.50 | 580170 |
| 2000-09-19 | 11.63 | 11.67 | 11.38 | 11.54 | 465576 |
| 2000-09-20 | 12.58 | 12.58 | 12.00 | 12.38 | 995499 |
| 2000-09-21 | 12.29 | 13.50 | 12.25 | 13.42 | 1406329 |
| 2000-09-22 | 13.33 | 13.67 | 13.25 | 13.54 | 793159 |
| 2000-09-25 | 13.46 | 13.58 | 13.33 | 13.58 | 733162 |
| 2000-09-26 | 13.58 | 13.79 | 13.46 | 13.71 | 866056 |
| 2000-09-27 | 13.17 | 13.88 | 13.17 | 13.67 | 1230687 |
| 2000-09-28 | 13.75 | 14.04 | 13.46 | 14.00 | 1225588 |
| 2000-09-29 | 14.00 | 14.25 | 13.83 | 13.88 | 941052 |
| 2000-10-02 | 13.92 | 14.04 | 13.75 | 14.00 | 591120 |
| 2000-10-03 | 14.00 | 14.13 | 13.75 | 13.96 | 755811 |
| 2000-10-04 | 13.88 | 14.17 | 13.88 | 14.04 | 925603 |
| 2000-10-05 | 14.17 | 14.38 | 14.00 | 14.38 | 820608 |
| 2000-10-06 | 14.29 | 14.58 | 13.96 | 14.17 | 1187190 |
| 2000-10-09 | 14.21 | 14.25 | 13.71 | 14.04 | 534873 |
| 2000-10-10 | 14.17 | 14.29 | 13.83 | 14.17 | 741862 |
| 2000-10-11 | 14.04 | 14.46 | 14.04 | 14.25 | 923653 |
| 2000-10-12 | 14.33 | 14.33 | 13.33 | 13.67 | 533823 |
| 2000-10-13 | 13.42 | 14.13 | 13.29 | 13.96 | 449677 |
| 2000-10-16 | 14.04 | 14.50 | 14.04 | 14.46 | 598920 |
| 2000-10-17 | 14.38 | 14.50 | 13.63 | 13.96 | 664317 |
| 2000-10-18 | 14.00 | 14.21 | 13.71 | 14.08 | 267736 |
| 2000-10-19 | 13.96 | 14.04 | 13.75 | 13.88 | 735262 |
| 2000-10-20 | 13.92 | 14.58 | 13.92 | 14.33 | 298035 |
| 2000-10-23 | 14.42 | 15.04 | 14.38 | 14.92 | 526923 |
| 2000-10-24 | 14.79 | 15.00 | 14.54 | 14.79 | 856456 |
| 2000-10-25 | 14.67 | 14.67 | 14.17 | 14.42 | 373330 |
| 2000-10-26 | 14.54 | 14.54 | 13.67 | 14.00 | 552421 |
| 2000-10-27 | 14.04 | 15.08 | 14.00 | 14.96 | 607470 |
| 2000-10-30 | 14.79 | 15.25 | 14.75 | 14.92 | 940302 |
| 2000-10-31 | 14.67 | 15.17 | 14.67 | 15.00 | 1110393 |
| 2000-11-01 | 15.08 | 15.29 | 14.71 | 15.00 | 1219588 |
| 2000-11-02 | 15.00 | 15.25 | 14.83 | 14.92 | 389980 |
| 2000-11-03 | 15.29 | 16.00 | 15.25 | 15.96 | 1512073 |
| 2000-11-06 | 16.08 | 16.17 | 15.58 | 15.67 | 987550 |
| 2000-11-07 | 15.75 | 15.79 | 15.21 | 15.33 | 722664 |
| 2000-11-08 | 15.33 | 15.33 | 15.08 | 15.21 | 548673 |
| 2000-11-09 | 15.29 | 15.29 | 14.96 | 15.17 | 313933 |
| 2000-11-10 | 15.00 | 15.58 | 15.00 | 15.33 | 440677 |
| 2000-11-13 | 15.42 | 16.00 | 15.29 | 15.79 | 337482 |
| 2000-11-14 | 15.75 | 15.96 | 15.54 | 15.67 | 492574 |
| 2000-11-15 | 15.83 | 15.96 | 15.67 | 15.83 | 563371 |
| 2000-11-16 | 15.83 | 16.00 | 15.67 | 15.96 | 614668 |
| 2000-11-17 | 15.96 | 16.42 | 15.92 | 16.38 | 640917 |
| 2000-11-20 | 16.29 | 17.38 | 16.29 | 16.88 | 966252 |
| 2000-11-21 | 17.33 | 17.33 | 17.00 | 17.17 | 1541472 |
| 2000-11-22 | 17.08 | 17.50 | 16.75 | 17.33 | 1152241 |
| 2000-11-24 | 17.33 | 17.42 | 17.21 | 17.25 | 310633 |
| 2000-11-27 | 17.17 | 17.46 | 17.17 | 17.38 | 799459 |
| 2000-11-28 | 17.42 | 17.67 | 17.17 | 17.33 | 734512 |
| 2000-11-29 | 17.25 | 17.58 | 17.21 | 17.38 | 1199190 |
| 2000-11-30 | 17.46 | 17.58 | 17.13 | 17.58 | 584070 |
| 2000-12-01 | 17.67 | 17.96 | 17.58 | 17.71 | 808009 |
| 2000-12-04 | 17.67 | 18.00 | 17.67 | 17.75 | 579420 |
| 2000-12-05 | 17.75 | 17.75 | 17.25 | 17.33 | 1188390 |
| 2000-12-06 | 17.38 | 17.42 | 16.83 | 17.13 | 806059 |
| 2000-12-07 | 17.13 | 17.42 | 16.92 | 17.13 | 1207290 |
| 2000-12-08 | 17.29 | 17.38 | 16.54 | 16.96 | 535773 |
| 2000-12-11 | 17.00 | 17.00 | 16.50 | 16.58 | 536673 |
| 2000-12-12 | 16.58 | 16.88 | 16.38 | 16.67 | 619018 |
| 2000-12-13 | 16.67 | 16.79 | 16.33 | 16.71 | 662517 |
| 2000-12-14 | 17.00 | 17.00 | 16.38 | 16.67 | 708264 |
| 2000-12-15 | 16.33 | 17.13 | 16.33 | 16.50 | 1239237 |
| 2000-12-18 | 16.50 | 17.38 | 16.42 | 17.08 | 1264887 |
| 2000-12-19 | 16.92 | 16.96 | 16.38 | 16.42 | 1097794 |
| 2000-12-20 | 16.50 | 16.83 | 15.46 | 15.46 | 846708 |
| 2000-12-21 | 15.92 | 16.00 | 15.38 | 15.67 | 1487925 |
| 2000-12-22 | 15.50 | 15.50 | 14.75 | 14.92 | 1048297 |
| 2000-12-26 | 15.08 | 15.75 | 13.92 | 14.08 | 1153141 |
| 2000-12-27 | 14.13 | 15.04 | 14.13 | 15.00 | 705264 |
| 2000-12-28 | 14.83 | 15.33 | 14.83 | 15.33 | 525873 |
| 2000-12-29 | 15.25 | 15.58 | 14.92 | 15.25 | 780261 |
| 2001-01-02 | 15.25 | 15.38 | 14.79 | 15.08 | 901455 |
| 2001-01-03 | 15.17 | 15.58 | 15.00 | 15.21 | 1224838 |
| 2001-01-04 | 15.17 | 15.29 | 15.04 | 15.08 | 673915 |
| 2001-01-05 | 15.00 | 15.04 | 14.67 | 15.00 | 1322934 |
| 2001-01-08 | 15.00 | 15.17 | 14.75 | 14.96 | 595020 |
| 2001-01-09 | 14.79 | 14.92 | 14.25 | 14.71 | 945252 |
| 2001-01-10 | 13.42 | 14.38 | 13.38 | 14.08 | 2336733 |
| 2001-01-11 | 14.08 | 14.17 | 13.67 | 13.75 | 1535622 |
| 2001-01-12 | 13.58 | 13.63 | 13.25 | 13.50 | 2492274 |
| 2001-01-16 | 12.67 | 13.79 | 12.67 | 13.67 | 1258287 |
| 2001-01-17 | 13.50 | 13.67 | 13.50 | 13.58 | 1076646 |
| 2001-01-18 | 13.58 | 13.75 | 13.50 | 13.54 | 986200 |
| 2001-01-19 | 13.38 | 13.67 | 13.38 | 13.58 | 897555 |
| 2001-01-22 | 13.46 | 13.75 | 13.38 | 13.67 | 1306134 |
| 2001-01-23 | 13.58 | 14.17 | 13.58 | 13.96 | 1099444 |
| 2001-01-24 | 14.58 | 14.58 | 13.83 | 13.92 | 1381431 |
| 2001-01-25 | 13.71 | 14.25 | 13.71 | 14.08 | 1152091 |
| 2001-01-26 | 14.25 | 14.42 | 13.79 | 13.83 | 869806 |
| 2001-01-29 | 13.75 | 14.00 | 13.75 | 13.99 | 608820 |
| 2001-01-30 | 14.16 | 14.37 | 13.87 | 14.23 | 1069896 |
| 2001-01-31 | 14.13 | 14.57 | 14.01 | 14.41 | 835458 |
| 2001-02-01 | 14.50 | 14.50 | 13.83 | 14.01 | 1735713 |
| 2001-02-02 | 14.00 | 14.04 | 13.23 | 13.33 | 1582720 |
| 2001-02-05 | 13.49 | 13.53 | 13.07 | 13.13 | 2022648 |
| 2001-02-06 | 13.27 | 14.09 | 13.27 | 13.92 | 2295634 |
| 2001-02-07 | 13.92 | 15.17 | 13.92 | 14.93 | 2190939 |
| 2001-02-08 | 14.93 | 14.97 | 14.35 | 14.37 | 1115043 |
| 2001-02-09 | 14.53 | 14.86 | 14.50 | 14.75 | 748162 |
| 2001-02-12 | 14.67 | 14.93 | 14.63 | 14.87 | 635067 |
| 2001-02-13 | 14.80 | 14.80 | 14.59 | 14.59 | 1395079 |
| 2001-02-14 | 14.59 | 14.73 | 14.43 | 14.50 | 762111 |
| 2001-02-15 | 14.67 | 14.73 | 14.54 | 14.69 | 1602369 |
| 2001-02-16 | 14.67 | 14.83 | 14.57 | 14.69 | 851356 |
| 2001-02-20 | 14.52 | 14.75 | 14.50 | 14.55 | 1329384 |
| 2001-02-21 | 14.47 | 14.47 | 14.10 | 14.17 | 908655 |
| 2001-02-22 | 14.17 | 14.20 | 13.74 | 13.88 | 1279435 |
| 2001-02-23 | 13.93 | 14.30 | 13.87 | 14.00 | 881055 |
| 2001-02-26 | 13.90 | 14.16 | 13.77 | 14.02 | 738862 |
| 2001-02-27 | 14.19 | 14.33 | 13.97 | 14.14 | 563221 |
| 2001-02-28 | 14.07 | 14.53 | 14.02 | 14.49 | 1089246 |
| 2001-03-01 | 14.43 | 14.53 | 14.38 | 14.48 | 1313184 |
| 2001-03-02 | 14.43 | 14.93 | 14.19 | 14.52 | 1487625 |
| 2001-03-05 | 14.59 | 14.62 | 13.93 | 14.15 | 867706 |
| 2001-03-06 | 14.23 | 14.41 | 14.07 | 14.15 | 663267 |
| 2001-03-07 | 14.32 | 15.35 | 14.28 | 15.33 | 2511174 |
| 2001-03-08 | 15.33 | 15.60 | 15.33 | 15.60 | 1515223 |
| 2001-03-09 | 15.53 | 15.83 | 15.47 | 15.54 | 520023 |
| 2001-03-12 | 15.69 | 15.77 | 15.47 | 15.66 | 654717 |
| 2001-03-13 | 15.73 | 15.73 | 15.34 | 15.42 | 1427628 |
| 2001-03-14 | 15.19 | 15.46 | 15.07 | 15.26 | 920653 |
| 2001-03-15 | 15.30 | 15.45 | 15.25 | 15.43 | 937602 |
| 2001-03-16 | 15.50 | 15.63 | 15.36 | 15.53 | 1268937 |
| 2001-03-19 | 15.60 | 16.00 | 15.37 | 15.84 | 1049947 |
| 2001-03-20 | 15.52 | 15.86 | 15.41 | 15.45 | 693864 |
| 2001-03-21 | 15.40 | 15.47 | 15.22 | 15.35 | 662517 |
| 2001-03-22 | 15.33 | 15.50 | 15.13 | 15.37 | 2076045 |
| 2001-03-23 | 15.33 | 15.65 | 15.23 | 15.53 | 984850 |
| 2001-03-26 | 15.67 | 15.93 | 15.66 | 15.89 | 512973 |
| 2001-03-27 | 15.97 | 16.50 | 15.93 | 16.13 | 1936252 |
| 2001-03-28 | 15.97 | 16.00 | 15.90 | 15.98 | 524523 |
| 2001-03-29 | 15.97 | 16.17 | 15.93 | 15.98 | 3630717 |
| 2001-03-30 | 15.99 | 15.99 | 15.70 | 15.83 | 1927704 |
| 2001-04-02 | 15.87 | 16.11 | 15.86 | 16.00 | 929803 |
| 2001-04-03 | 16.00 | 16.17 | 15.37 | 15.62 | 887205 |
| 2001-04-04 | 16.00 | 16.05 | 15.30 | 15.80 | 2045748 |
| 2001-04-05 | 15.97 | 16.13 | 15.84 | 16.07 | 1427028 |
| 2001-04-06 | 16.00 | 16.00 | 15.53 | 15.92 | 836058 |
| 2001-04-09 | 16.33 | 17.33 | 16.33 | 16.83 | 3686515 |
| 2001-04-10 | 16.83 | 17.26 | 16.79 | 16.94 | 1442778 |
| 2001-04-11 | 16.81 | 16.93 | 16.33 | 16.68 | 1216888 |
| 2001-04-12 | 16.73 | 16.87 | 16.41 | 16.64 | 1231737 |
| 2001-04-16 | 16.73 | 17.13 | 16.57 | 17.01 | 1066746 |
| 2001-04-17 | 16.94 | 17.53 | 16.91 | 17.53 | 837858 |
| 2001-04-18 | 17.47 | 17.90 | 17.28 | 17.59 | 1068246 |
| 2001-04-19 | 17.60 | 17.83 | 17.27 | 17.36 | 1283935 |
| 2001-04-20 | 17.40 | 17.61 | 17.30 | 17.45 | 612868 |
| 2001-04-23 | 17.57 | 17.67 | 17.47 | 17.59 | 1188990 |
| 2001-04-24 | 17.59 | 17.73 | 17.21 | 17.40 | 801109 |
| 2001-04-25 | 17.40 | 18.19 | 17.27 | 17.95 | 855106 |
| 2001-04-26 | 18.03 | 18.33 | 17.77 | 17.83 | 1150141 |
| 2001-04-27 | 18.00 | 18.24 | 17.83 | 18.07 | 773511 |
| 2001-04-30 | 18.13 | 18.30 | 17.90 | 18.21 | 1298784 |
| 2001-05-01 | 18.23 | 18.23 | 17.57 | 18.07 | 1166491 |
| 2001-05-02 | 18.23 | 18.23 | 17.29 | 17.73 | 1066296 |
| 2001-05-03 | 17.60 | 17.60 | 17.09 | 17.36 | 637017 |
| 2001-05-04 | 17.47 | 18.51 | 17.43 | 18.23 | 1557372 |
| 2001-05-07 | 18.23 | 18.55 | 18.20 | 18.51 | 1117593 |
| 2001-05-08 | 18.47 | 18.83 | 18.28 | 18.75 | 1386531 |
| 2001-05-09 | 18.75 | 19.33 | 18.70 | 19.30 | 1769611 |
| 2001-05-10 | 19.30 | 19.35 | 18.57 | 18.76 | 1824658 |
| 2001-05-11 | 18.89 | 18.89 | 17.97 | 18.52 | 1551822 |
| 2001-05-14 | 18.63 | 18.65 | 17.87 | 18.27 | 1407379 |
| 2001-05-15 | 18.30 | 18.80 | 18.23 | 18.76 | 1116243 |
| 2001-05-16 | 18.71 | 18.98 | 18.48 | 18.95 | 1379781 |
| 2001-05-17 | 19.11 | 19.33 | 18.93 | 19.29 | 1149393 |
| 2001-05-18 | 19.29 | 19.30 | 19.06 | 19.17 | 1248387 |
| 2001-05-21 | 19.20 | 19.45 | 18.93 | 19.33 | 744112 |
| 2001-05-22 | 19.33 | 19.66 | 19.21 | 19.51 | 572370 |
| 2001-05-23 | 19.37 | 19.50 | 18.97 | 19.13 | 912253 |
| 2001-05-24 | 19.17 | 19.33 | 19.01 | 19.05 | 652917 |
| 2001-05-25 | 19.07 | 19.27 | 19.01 | 19.27 | 492124 |
| 2001-05-29 | 19.20 | 19.29 | 19.00 | 19.00 | 698364 |
| 2001-05-30 | 19.07 | 19.33 | 19.03 | 19.14 | 1060296 |
| 2001-05-31 | 19.07 | 19.07 | 18.15 | 18.60 | 2332683 |
| 2001-06-01 | 18.59 | 18.59 | 18.21 | 18.33 | 1889305 |
| 2001-06-04 | 18.47 | 18.47 | 18.13 | 18.39 | 1439028 |
| 2001-06-05 | 18.41 | 18.53 | 18.18 | 18.33 | 2070045 |
| 2001-06-06 | 18.27 | 18.31 | 17.47 | 17.61 | 2051896 |
| 2001-06-07 | 17.53 | 17.73 | 16.92 | 17.09 | 3434377 |
| 2001-06-08 | 16.92 | 17.29 | 16.92 | 16.97 | 1055196 |
| 2001-06-11 | 17.01 | 17.33 | 16.89 | 17.07 | 2949603 |
| 2001-06-12 | 17.14 | 17.31 | 17.03 | 17.06 | 1016649 |
| 2001-06-13 | 17.16 | 17.35 | 17.01 | 17.10 | 1354131 |
| 2001-06-14 | 17.10 | 17.10 | 16.72 | 16.72 | 463926 |
| 2001-06-15 | 16.88 | 16.99 | 16.40 | 16.55 | 1131993 |
| 2001-06-18 | 16.57 | 16.73 | 16.57 | 16.65 | 1211788 |
| 2001-06-19 | 16.78 | 16.98 | 16.69 | 16.75 | 709764 |
| 2001-06-20 | 16.68 | 17.50 | 16.68 | 17.21 | 1230987 |
| 2001-06-21 | 17.33 | 17.83 | 17.17 | 17.39 | 1209390 |
| 2001-06-22 | 17.83 | 17.96 | 16.51 | 16.93 | 1759111 |
| 2001-06-25 | 16.87 | 17.45 | 16.87 | 16.89 | 1081746 |
| 2001-06-26 | 16.73 | 17.75 | 16.50 | 17.57 | 2050696 |
| 2001-06-27 | 17.57 | 18.22 | 17.50 | 18.07 | 1194390 |
| 2001-06-28 | 18.50 | 19.37 | 18.20 | 19.33 | 2420728 |
| 2001-06-29 | 19.23 | 19.23 | 18.43 | 18.60 | 1501875 |
| 2001-07-02 | 18.83 | 19.47 | 18.81 | 18.94 | 1478325 |
| 2001-07-03 | 19.11 | 19.16 | 18.84 | 19.12 | 613618 |
| 2001-07-05 | 19.08 | 19.38 | 19.03 | 19.18 | 882555 |
| 2001-07-06 | 19.33 | 19.37 | 18.70 | 18.71 | 927103 |
| 2001-07-09 | 18.83 | 19.50 | 18.83 | 19.23 | 1139343 |
| 2001-07-10 | 19.13 | 19.37 | 18.83 | 19.09 | 1169941 |
| 2001-07-11 | 19.23 | 19.83 | 19.23 | 19.54 | 2230087 |
| 2001-07-12 | 19.54 | 19.95 | 19.50 | 19.95 | 2466327 |
| 2001-07-13 | 19.67 | 19.95 | 19.55 | 19.70 | 1950501 |
| 2001-07-16 | 19.87 | 20.54 | 19.73 | 20.44 | 1266837 |
| 2001-07-17 | 20.44 | 21.67 | 20.44 | 21.33 | 3614968 |
| 2001-07-18 | 21.17 | 21.19 | 20.47 | 20.63 | 1903254 |
| 2001-07-19 | 20.79 | 21.13 | 20.53 | 20.66 | 549123 |
| 2001-07-20 | 20.67 | 21.17 | 20.63 | 21.09 | 979000 |
| 2001-07-23 | 20.95 | 21.41 | 20.84 | 21.23 | 1277185 |
| 2001-07-24 | 21.06 | 21.07 | 20.13 | 20.43 | 1380231 |
| 2001-07-25 | 20.33 | 20.50 | 19.67 | 20.47 | 1060146 |
| 2001-07-26 | 20.00 | 20.35 | 19.90 | 20.32 | 1028049 |
| 2001-07-27 | 20.07 | 20.07 | 19.31 | 19.35 | 1902804 |
| 2001-07-30 | 19.60 | 20.00 | 19.43 | 19.93 | 1466176 |
| 2001-07-31 | 19.97 | 20.23 | 19.79 | 19.93 | 555871 |
| 2001-08-01 | 19.80 | 20.09 | 19.53 | 19.98 | 571920 |
| 2001-08-02 | 19.89 | 20.03 | 19.72 | 19.80 | 630417 |
| 2001-08-03 | 19.83 | 20.20 | 19.69 | 20.14 | 539973 |
| 2001-08-06 | 20.07 | 20.10 | 19.59 | 19.90 | 400779 |
| 2001-08-07 | 17.67 | 18.33 | 17.57 | 17.97 | 5529624 |
| 2001-08-08 | 18.07 | 18.39 | 18.07 | 18.35 | 2335683 |
| 2001-08-09 | 18.34 | 18.93 | 18.17 | 18.71 | 2172640 |
| 2001-08-10 | 18.88 | 19.06 | 18.52 | 18.53 | 1346632 |
| 2001-08-13 | 18.53 | 18.73 | 18.18 | 18.35 | 943902 |
| 2001-08-14 | 18.47 | 18.65 | 18.17 | 18.31 | 1307484 |
| 2001-08-15 | 18.40 | 18.40 | 18.12 | 18.20 | 837408 |
| 2001-08-16 | 18.30 | 18.77 | 18.18 | 18.72 | 1400629 |
| 2001-08-17 | 18.59 | 18.83 | 18.41 | 18.47 | 844008 |
| 2001-08-20 | 18.47 | 18.79 | 18.17 | 18.76 | 785811 |
| 2001-08-21 | 19.00 | 19.06 | 18.71 | 18.81 | 791959 |
| 2001-08-22 | 18.97 | 18.97 | 18.33 | 18.61 | 1254537 |
| 2001-08-23 | 18.67 | 18.93 | 18.40 | 18.83 | 1192140 |
| 2001-08-24 | 18.70 | 19.07 | 18.57 | 19.04 | 785661 |
| 2001-08-27 | 18.93 | 19.14 | 18.75 | 18.81 | 386830 |
| 2001-08-28 | 18.73 | 19.05 | 18.47 | 18.60 | 894405 |
| 2001-08-29 | 18.66 | 18.93 | 18.57 | 18.85 | 515823 |
| 2001-08-30 | 18.77 | 19.53 | 18.77 | 19.16 | 1672866 |
| 2001-08-31 | 19.29 | 19.60 | 19.01 | 19.08 | 986350 |
| 2001-09-04 | 19.33 | 19.43 | 19.08 | 19.23 | 784761 |
| 2001-09-05 | 19.26 | 19.36 | 18.93 | 19.22 | 803059 |
| 2001-09-06 | 19.12 | 19.23 | 18.43 | 18.47 | 672115 |
| 2001-09-07 | 18.47 | 18.47 | 17.73 | 17.93 | 805009 |
| 2001-09-10 | 17.47 | 18.20 | 17.47 | 17.90 | 565921 |
| 2001-09-17 | 17.17 | 17.17 | 16.20 | 16.58 | 1215688 |
| 2001-09-18 | 16.56 | 16.87 | 16.17 | 16.72 | 1155841 |
| 2001-09-19 | 16.55 | 16.61 | 15.40 | 16.01 | 1796010 |
| 2001-09-20 | 16.00 | 16.53 | 15.45 | 16.53 | 2476075 |
| 2001-09-21 | 16.00 | 17.00 | 15.83 | 16.87 | 2559021 |
| 2001-09-24 | 18.33 | 18.33 | 17.33 | 17.53 | 1389831 |
| 2001-09-25 | 17.33 | 17.80 | 17.27 | 17.35 | 1893804 |
| 2001-09-26 | 17.35 | 17.93 | 17.31 | 17.39 | 1226038 |
| 2001-09-27 | 17.39 | 17.50 | 17.13 | 17.30 | 1058196 |
| 2001-09-28 | 17.30 | 17.50 | 17.23 | 17.50 | 1235787 |
| 2001-10-01 | 17.40 | 17.41 | 16.73 | 17.01 | 729564 |
| 2001-10-02 | 17.01 | 17.19 | 16.93 | 17.19 | 1020849 |
| 2001-10-03 | 17.33 | 18.97 | 17.33 | 18.87 | 2311233 |
| 2001-10-04 | 18.87 | 19.92 | 18.82 | 19.55 | 2235037 |
| 2001-10-05 | 19.53 | 19.89 | 19.40 | 19.89 | 1323234 |
| 2001-10-08 | 19.89 | 19.91 | 19.38 | 19.53 | 1346782 |
| 2001-10-09 | 19.53 | 19.53 | 18.99 | 19.12 | 1329984 |
| 2001-10-10 | 19.25 | 19.73 | 19.19 | 19.70 | 771561 |
| 2001-10-11 | 19.70 | 20.07 | 19.64 | 20.00 | 982450 |
| 2001-10-12 | 20.00 | 20.13 | 19.60 | 20.07 | 615568 |
| 2001-10-15 | 20.01 | 20.23 | 19.90 | 20.07 | 1190190 |
| 2001-10-16 | 20.17 | 20.25 | 20.00 | 20.22 | 785511 |
| 2001-10-17 | 20.05 | 20.37 | 19.60 | 19.71 | 1206540 |
| 2001-10-18 | 19.70 | 20.03 | 19.63 | 19.93 | 408279 |
| 2001-10-19 | 19.90 | 20.27 | 19.65 | 20.13 | 473526 |
| 2001-10-22 | 20.00 | 20.16 | 19.83 | 20.10 | 459576 |
| 2001-10-23 | 20.01 | 20.59 | 19.73 | 20.29 | 812958 |
| 2001-10-24 | 20.27 | 20.38 | 19.93 | 20.09 | 495124 |
| 2001-10-25 | 19.93 | 20.33 | 19.71 | 20.32 | 284535 |
| 2001-10-26 | 20.45 | 20.92 | 20.22 | 20.79 | 984250 |
| 2001-10-29 | 20.67 | 20.87 | 20.54 | 20.65 | 1489875 |
| 2001-10-30 | 20.65 | 20.67 | 20.00 | 20.13 | 1400629 |
| 2001-10-31 | 21.60 | 21.65 | 21.17 | 21.35 | 3146092 |
| 2001-11-01 | 20.67 | 21.17 | 20.64 | 20.95 | 2656516 |
| 2001-11-02 | 20.96 | 21.30 | 20.84 | 21.10 | 1170540 |
| 2001-11-05 | 21.20 | 21.33 | 20.67 | 21.09 | 1150441 |
| 2001-11-06 | 21.10 | 21.47 | 20.85 | 21.38 | 985150 |
| 2001-11-07 | 21.27 | 21.37 | 21.00 | 21.33 | 549273 |
| 2001-11-08 | 21.07 | 21.28 | 20.97 | 21.20 | 883455 |
| 2001-11-09 | 21.17 | 21.21 | 20.53 | 20.87 | 853306 |
| 2001-11-12 | 20.87 | 21.01 | 20.27 | 20.93 | 424029 |
| 2001-11-13 | 20.93 | 21.09 | 20.60 | 20.93 | 954102 |
| 2001-11-14 | 20.93 | 21.19 | 20.59 | 21.10 | 1115943 |
| 2001-11-15 | 20.97 | 21.39 | 20.87 | 21.20 | 884655 |
| 2001-11-16 | 21.21 | 21.23 | 20.20 | 20.50 | 1059996 |
| 2001-11-19 | 20.50 | 20.80 | 20.17 | 20.70 | 671365 |
| 2001-11-20 | 20.50 | 20.90 | 20.33 | 20.67 | 741562 |
| 2001-11-21 | 20.51 | 20.63 | 20.15 | 20.57 | 337332 |
| 2001-11-23 | 20.57 | 20.63 | 20.27 | 20.51 | 272835 |
| 2001-11-26 | 20.51 | 20.60 | 20.07 | 20.50 | 703914 |
| 2001-11-27 | 20.40 | 20.40 | 20.03 | 20.26 | 998499 |
| 2001-11-28 | 20.20 | 20.37 | 20.13 | 20.31 | 1359381 |
| 2001-11-29 | 20.37 | 20.62 | 20.23 | 20.35 | 574170 |
| 2001-11-30 | 20.30 | 20.49 | 20.05 | 20.49 | 855856 |
| 2001-12-03 | 20.33 | 20.95 | 20.01 | 20.69 | 966252 |
| 2001-12-04 | 20.73 | 21.51 | 20.70 | 21.47 | 1086846 |
| 2001-12-05 | 22.00 | 22.87 | 22.00 | 22.61 | 1757311 |
| 2001-12-06 | 22.83 | 22.88 | 22.27 | 22.27 | 1122393 |
| 2001-12-07 | 22.13 | 22.53 | 21.34 | 22.43 | 1133643 |
| 2001-12-10 | 22.59 | 23.07 | 22.51 | 22.72 | 887205 |
| 2001-12-11 | 22.72 | 23.21 | 22.57 | 23.05 | 925003 |
| 2001-12-12 | 23.05 | 23.05 | 22.07 | 22.39 | 1345732 |
| 2001-12-13 | 22.33 | 22.93 | 22.13 | 22.83 | 912403 |
| 2001-12-14 | 22.82 | 24.57 | 22.82 | 24.24 | 3612418 |
| 2001-12-17 | 24.24 | 24.98 | 23.93 | 24.03 | 2388630 |
| 2001-12-18 | 24.07 | 24.37 | 23.79 | 24.07 | 1073496 |
| 2001-12-19 | 24.07 | 24.28 | 23.60 | 23.82 | 1400179 |
| 2001-12-20 | 23.83 | 24.27 | 23.40 | 23.42 | 1058796 |
| 2001-12-21 | 23.37 | 23.96 | 23.37 | 23.77 | 1161991 |
| 2001-12-24 | 24.02 | 24.03 | 23.75 | 23.82 | 200839 |
| 2001-12-26 | 23.73 | 24.07 | 23.68 | 23.98 | 368382 |
| 2001-12-27 | 24.05 | 24.20 | 23.85 | 24.00 | 500974 |
| 2001-12-28 | 23.93 | 24.17 | 23.77 | 24.09 | 578370 |
| 2001-12-31 | 23.93 | 23.97 | 23.33 | 23.60 | 914203 |
| 2002-01-02 | 23.73 | 23.91 | 23.00 | 23.31 | 766611 |
| 2002-01-03 | 23.30 | 24.02 | 23.07 | 24.02 | 1729113 |
| 2002-01-04 | 24.33 | 25.59 | 24.33 | 25.43 | 1913904 |
| 2002-01-07 | 25.27 | 25.57 | 24.60 | 24.80 | 1412778 |
| 2002-01-08 | 24.79 | 25.23 | 24.57 | 24.79 | 1159591 |
| 2002-01-09 | 24.93 | 24.99 | 24.73 | 24.87 | 781011 |
| 2002-01-10 | 24.92 | 25.19 | 24.87 | 24.93 | 604920 |
| 2002-01-11 | 25.00 | 25.35 | 25.00 | 25.01 | 636117 |
| 2002-01-14 | 24.93 | 25.07 | 24.76 | 24.77 | 395229 |
| 2002-01-15 | 24.77 | 24.97 | 24.61 | 24.95 | 901905 |
| 2002-01-16 | 25.05 | 25.43 | 24.71 | 24.76 | 788211 |
| 2002-01-17 | 24.67 | 25.59 | 24.67 | 25.43 | 1334482 |
| 2002-01-18 | 24.92 | 25.49 | 24.87 | 25.35 | 1658166 |
| 2002-01-22 | 25.53 | 26.00 | 25.53 | 25.85 | 1886905 |
| 2002-01-23 | 25.87 | 26.10 | 25.87 | 25.99 | 1580020 |
| 2002-01-24 | 25.99 | 25.99 | 25.45 | 25.75 | 1611219 |
| 2002-01-25 | 25.75 | 25.75 | 24.83 | 25.03 | 1498425 |
| 2002-01-28 | 25.04 | 25.44 | 24.93 | 25.00 | 1380531 |
| 2002-01-29 | 25.13 | 25.33 | 24.71 | 24.79 | 1076646 |
| 2002-01-30 | 25.67 | 26.53 | 25.47 | 26.30 | 2162592 |
| 2002-01-31 | 26.60 | 27.53 | 26.57 | 27.47 | 2618418 |
| 2002-02-01 | 27.06 | 27.22 | 26.48 | 26.64 | 1645867 |
| 2002-02-04 | 26.47 | 26.86 | 26.37 | 26.67 | 1414578 |
| 2002-02-05 | 26.67 | 27.20 | 26.45 | 26.96 | 885255 |
| 2002-02-06 | 26.81 | 26.81 | 26.34 | 26.40 | 1068996 |
| 2002-02-07 | 26.43 | 26.69 | 26.01 | 26.65 | 1401379 |
| 2002-02-08 | 26.65 | 27.33 | 26.44 | 26.78 | 1275985 |
| 2002-02-11 | 26.67 | 27.67 | 26.61 | 27.52 | 1963851 |
| 2002-02-12 | 27.39 | 27.40 | 26.97 | 27.08 | 1587970 |
| 2002-02-13 | 27.07 | 27.27 | 26.93 | 27.06 | 1433328 |
| 2002-02-14 | 26.99 | 27.97 | 26.99 | 27.63 | 1295334 |
| 2002-02-15 | 27.63 | 27.83 | 27.23 | 27.35 | 1393729 |
| 2002-02-19 | 27.40 | 27.67 | 27.31 | 27.43 | 1497825 |
| 2002-02-20 | 27.43 | 28.07 | 27.27 | 27.87 | 1412928 |
| 2002-02-21 | 27.87 | 28.66 | 27.87 | 28.08 | 1401829 |
| 2002-02-22 | 28.00 | 28.55 | 27.90 | 28.36 | 1259787 |
| 2002-02-25 | 28.43 | 28.82 | 28.41 | 28.73 | 784161 |
| 2002-02-26 | 28.67 | 28.93 | 28.31 | 28.37 | 1061646 |
| 2002-02-27 | 28.37 | 28.73 | 28.14 | 28.36 | 1221538 |
| 2002-02-28 | 28.57 | 28.85 | 28.18 | 28.19 | 1100194 |
| 2002-03-01 | 28.27 | 28.60 | 28.10 | 28.49 | 568621 |
| 2002-03-04 | 28.93 | 29.55 | 28.91 | 29.03 | 1189440 |
| 2002-03-05 | 29.13 | 29.32 | 28.65 | 28.66 | 946002 |
| 2002-03-06 | 28.80 | 29.77 | 28.67 | 29.33 | 1150891 |
| 2002-03-07 | 29.67 | 29.67 | 28.07 | 28.23 | 2002249 |
| 2002-03-08 | 28.00 | 28.20 | 26.49 | 27.20 | 3827058 |
| 2002-03-11 | 27.03 | 27.33 | 25.67 | 25.87 | 2900854 |
| 2002-03-12 | 25.43 | 25.87 | 24.67 | 24.94 | 4583620 |
| 2002-03-13 | 24.60 | 25.91 | 24.47 | 25.07 | 4624419 |
| 2002-03-14 | 25.13 | 25.72 | 25.13 | 25.63 | 2211339 |
| 2002-03-15 | 25.82 | 26.14 | 25.61 | 25.99 | 1641367 |
| 2002-03-18 | 26.33 | 26.33 | 26.07 | 26.30 | 1914504 |
| 2002-03-19 | 26.29 | 26.43 | 25.95 | 26.18 | 1082046 |
| 2002-03-20 | 26.19 | 26.33 | 25.91 | 26.23 | 780711 |
| 2002-03-21 | 26.60 | 26.60 | 25.29 | 25.44 | 1381131 |
| 2002-03-22 | 26.40 | 26.43 | 24.79 | 25.21 | 5347383 |
| 2002-03-25 | 25.27 | 25.51 | 24.33 | 24.69 | 2538322 |
| 2002-03-26 | 25.07 | 25.81 | 24.83 | 25.65 | 1874005 |
| 2002-03-27 | 25.73 | 26.58 | 25.73 | 26.47 | 1564872 |
| 2002-03-28 | 27.50 | 27.50 | 26.32 | 27.06 | 2846407 |
| 2002-04-01 | 26.67 | 26.67 | 25.61 | 25.97 | 1286485 |
| 2002-04-02 | 25.50 | 25.89 | 25.39 | 25.49 | 1341682 |
| 2002-04-03 | 25.00 | 25.03 | 23.73 | 24.89 | 5200239 |
| 2002-04-04 | 24.90 | 25.54 | 24.66 | 25.51 | 1250037 |
| 2002-04-05 | 25.51 | 26.25 | 25.51 | 26.16 | 2838307 |
| 2002-04-08 | 26.13 | 26.50 | 25.83 | 26.33 | 2295034 |
| 2002-04-09 | 26.50 | 26.83 | 26.40 | 26.65 | 1040047 |
| 2002-04-10 | 26.63 | 26.87 | 26.47 | 26.79 | 1477725 |
| 2002-04-11 | 26.70 | 27.16 | 26.47 | 26.53 | 1625919 |
| 2002-04-12 | 26.63 | 26.96 | 26.55 | 26.67 | 1658616 |
| 2002-04-15 | 26.67 | 26.80 | 26.57 | 26.61 | 785811 |
| 2002-04-16 | 26.63 | 26.67 | 26.13 | 26.27 | 993399 |
| 2002-04-17 | 26.10 | 26.23 | 25.79 | 25.95 | 729264 |
| 2002-04-18 | 25.87 | 26.19 | 25.81 | 25.89 | 1109344 |
| 2002-04-19 | 25.97 | 25.97 | 25.55 | 25.87 | 674065 |
| 2002-04-22 | 26.10 | 26.43 | 26.00 | 26.28 | 1122243 |
| 2002-04-23 | 26.30 | 26.99 | 26.03 | 26.85 | 1170390 |
| 2002-04-24 | 26.77 | 27.09 | 26.54 | 26.85 | 1022499 |
| 2002-04-25 | 26.85 | 27.37 | 26.35 | 27.17 | 1022949 |
| 2002-04-26 | 26.89 | 26.93 | 26.49 | 26.49 | 1358181 |
| 2002-04-29 | 26.40 | 26.47 | 26.03 | 26.29 | 839358 |
| 2002-04-30 | 26.45 | 26.73 | 26.31 | 26.60 | 847308 |
| 2002-05-01 | 26.60 | 26.60 | 25.40 | 25.81 | 3569971 |
| 2002-05-02 | 26.25 | 26.43 | 25.60 | 26.28 | 1937400 |
| 2002-05-03 | 26.10 | 26.15 | 25.33 | 25.47 | 1499800 |
| 2002-05-06 | 25.50 | 25.84 | 25.34 | 25.34 | 780800 |
| 2002-05-07 | 25.50 | 26.23 | 25.31 | 25.92 | 1531800 |
| 2002-05-08 | 26.00 | 26.14 | 24.81 | 25.32 | 1088300 |
| 2002-05-09 | 25.20 | 25.47 | 24.91 | 25.00 | 890700 |
| 2002-05-10 | 25.04 | 25.09 | 24.56 | 24.67 | 714200 |
| 2002-05-13 | 24.75 | 24.98 | 24.45 | 24.86 | 878800 |
| 2002-05-14 | 24.70 | 25.30 | 24.48 | 24.90 | 1311900 |
| 2002-05-15 | 24.95 | 25.30 | 24.73 | 24.95 | 1154900 |
| 2002-05-16 | 24.94 | 25.00 | 24.48 | 24.59 | 709400 |
| 2002-05-17 | 24.40 | 25.30 | 24.40 | 25.21 | 1251300 |
| 2002-05-20 | 25.15 | 25.21 | 24.76 | 25.05 | 965300 |
| 2002-05-21 | 25.20 | 25.40 | 24.90 | 25.36 | 1017200 |
| 2002-05-22 | 25.49 | 25.55 | 24.95 | 25.16 | 773400 |
| 2002-05-23 | 25.05 | 25.21 | 24.60 | 25.18 | 633500 |
| 2002-05-24 | 25.05 | 25.35 | 25.00 | 25.03 | 483400 |
| 2002-05-28 | 25.03 | 25.15 | 24.51 | 24.54 | 1274700 |
| 2002-05-29 | 24.59 | 25.11 | 24.59 | 24.96 | 926800 |
| 2002-05-30 | 25.02 | 25.34 | 24.70 | 24.97 | 1468900 |
| 2002-05-31 | 25.00 | 25.14 | 24.83 | 25.13 | 866900 |
| 2002-06-03 | 24.89 | 25.14 | 24.41 | 24.47 | 657700 |
| 2002-06-04 | 24.72 | 24.95 | 24.24 | 24.36 | 715000 |
| 2002-06-05 | 24.42 | 25.30 | 24.40 | 25.07 | 1239600 |
| 2002-06-06 | 25.21 | 25.80 | 25.05 | 25.20 | 820200 |
| 2002-06-07 | 25.20 | 25.75 | 25.06 | 25.53 | 691200 |
| 2002-06-10 | 25.65 | 25.85 | 25.40 | 25.63 | 2263800 |
| 2002-06-11 | 26.00 | 26.18 | 25.81 | 25.92 | 1623900 |
| 2002-06-12 | 25.92 | 26.33 | 25.65 | 25.84 | 1628000 |
| 2002-06-13 | 25.54 | 25.94 | 25.54 | 25.80 | 1044100 |
| 2002-06-14 | 25.65 | 25.77 | 25.06 | 25.61 | 1172200 |
| 2002-06-17 | 25.61 | 26.39 | 25.60 | 26.25 | 819600 |
| 2002-06-18 | 26.35 | 27.10 | 26.35 | 26.87 | 1432600 |
| 2002-06-19 | 26.67 | 27.94 | 26.60 | 27.40 | 2158200 |
| 2002-06-20 | 27.50 | 27.54 | 26.60 | 26.94 | 1435700 |
| 2002-06-21 | 26.25 | 26.50 | 24.85 | 25.13 | 3274100 |
| 2002-06-24 | 24.65 | 24.65 | 23.45 | 24.04 | 2614600 |
| 2002-06-25 | 24.14 | 24.60 | 22.95 | 23.43 | 1843500 |
| 2002-06-26 | 23.10 | 23.20 | 22.31 | 23.07 | 1474100 |
| 2002-06-27 | 24.45 | 24.76 | 24.02 | 24.76 | 2673600 |
| 2002-06-28 | 24.75 | 25.00 | 24.35 | 24.70 | 2426200 |
| 2002-07-01 | 24.55 | 24.65 | 23.43 | 23.51 | 1273200 |
| 2002-07-02 | 23.35 | 23.50 | 22.72 | 22.95 | 1333800 |
| 2002-07-03 | 23.15 | 23.30 | 21.42 | 21.72 | 1953300 |
| 2002-07-05 | 22.00 | 23.36 | 22.00 | 23.17 | 530500 |
| 2002-07-08 | 23.00 | 23.25 | 22.50 | 22.57 | 1063000 |
| 2002-07-09 | 22.75 | 23.39 | 21.46 | 21.67 | 1372400 |
| 2002-07-10 | 21.97 | 22.72 | 21.61 | 22.13 | 1403100 |
| 2002-07-11 | 21.80 | 22.10 | 21.16 | 21.78 | 1076200 |
| 2002-07-12 | 21.66 | 22.10 | 19.90 | 21.00 | 2485200 |
| 2002-07-15 | 21.05 | 21.15 | 19.25 | 20.70 | 2826500 |
| 2002-07-16 | 20.45 | 22.00 | 20.30 | 21.17 | 2478800 |
| 2002-07-17 | 21.60 | 22.16 | 21.05 | 21.07 | 1963300 |
| 2002-07-18 | 21.10 | 21.88 | 21.10 | 21.25 | 1334900 |
| 2002-07-19 | 21.20 | 21.55 | 20.61 | 20.75 | 1700000 |
| 2002-07-22 | 20.65 | 20.90 | 19.40 | 19.81 | 1206800 |
| 2002-07-23 | 19.81 | 20.69 | 19.81 | 20.50 | 1508900 |
| 2002-07-24 | 20.50 | 22.65 | 20.00 | 22.05 | 2662600 |
| 2002-07-25 | 22.00 | 23.30 | 21.91 | 22.90 | 2441600 |
| 2002-07-26 | 22.65 | 22.65 | 21.61 | 22.14 | 1600300 |
| 2002-07-29 | 22.60 | 23.19 | 22.51 | 23.08 | 1363000 |
| 2002-07-30 | 23.00 | 23.44 | 22.79 | 23.10 | 1011700 |
| 2002-07-31 | 23.52 | 23.90 | 22.95 | 23.22 | 2692600 |
| 2002-08-01 | 23.15 | 23.60 | 22.53 | 22.53 | 952900 |
| 2002-08-02 | 22.43 | 22.50 | 21.25 | 21.50 | 1207900 |
| 2002-08-05 | 21.45 | 22.50 | 21.42 | 21.49 | 850300 |
| 2002-08-06 | 21.50 | 22.15 | 21.50 | 21.58 | 1231200 |
| 2002-08-07 | 22.25 | 22.30 | 20.66 | 21.58 | 1277300 |
| 2002-08-08 | 21.62 | 22.19 | 21.01 | 22.13 | 1217500 |
| 2002-08-09 | 22.13 | 22.76 | 21.82 | 22.44 | 538300 |
| 2002-08-12 | 22.45 | 22.90 | 22.03 | 22.63 | 436200 |
| 2002-08-13 | 22.60 | 22.75 | 21.82 | 21.90 | 866700 |
| 2002-08-14 | 21.90 | 22.37 | 21.30 | 22.27 | 840100 |
| 2002-08-15 | 22.50 | 23.60 | 22.42 | 23.53 | 896000 |
| 2002-08-16 | 23.33 | 23.60 | 22.96 | 23.32 | 790200 |
| 2002-08-19 | 23.35 | 24.36 | 23.32 | 24.36 | 854500 |
| 2002-08-20 | 23.95 | 23.95 | 23.28 | 23.37 | 1440100 |
| 2002-08-21 | 23.43 | 24.23 | 23.40 | 23.73 | 1149200 |
| 2002-08-22 | 23.60 | 24.30 | 23.43 | 24.10 | 1176600 |
| 2002-08-23 | 23.85 | 25.03 | 23.85 | 24.80 | 1642900 |
| 2002-08-26 | 24.80 | 25.01 | 24.03 | 25.01 | 1519100 |
| 2002-08-27 | 24.99 | 25.63 | 24.80 | 25.40 | 1406600 |
| 2002-08-28 | 25.16 | 25.89 | 24.75 | 25.73 | 1866800 |
| 2002-08-29 | 25.53 | 26.23 | 25.40 | 26.23 | 1712700 |
| 2002-08-30 | 26.15 | 26.15 | 25.53 | 25.63 | 792000 |
| 2002-09-03 | 25.15 | 25.15 | 24.17 | 24.33 | 1046500 |
| 2002-09-04 | 24.35 | 25.13 | 24.04 | 24.99 | 1058000 |
| 2002-09-05 | 24.90 | 24.90 | 24.12 | 24.49 | 848700 |
| 2002-09-06 | 24.95 | 24.95 | 24.25 | 24.89 | 663200 |
| 2002-09-09 | 24.81 | 25.18 | 24.43 | 25.05 | 737800 |
| 2002-09-10 | 24.95 | 24.95 | 24.06 | 24.20 | 1003100 |
| 2002-09-11 | 24.20 | 24.30 | 23.85 | 24.05 | 607900 |
| 2002-09-12 | 23.96 | 23.96 | 22.74 | 23.24 | 1648200 |
| 2002-09-13 | 23.05 | 23.48 | 22.69 | 23.46 | 809800 |
| 2002-09-16 | 23.55 | 23.73 | 23.08 | 23.50 | 625700 |
| 2002-09-17 | 23.50 | 23.60 | 22.53 | 22.65 | 848800 |
| 2002-09-18 | 22.45 | 23.76 | 22.05 | 23.55 | 1829700 |
| 2002-09-19 | 23.60 | 24.75 | 23.56 | 24.10 | 2455600 |
| 2002-09-20 | 23.97 | 24.10 | 23.20 | 23.39 | 1645700 |
| 2002-09-23 | 23.35 | 23.60 | 22.74 | 22.98 | 1228100 |
| 2002-09-24 | 22.98 | 23.18 | 22.32 | 23.05 | 1103200 |
| 2002-09-25 | 23.20 | 24.82 | 23.20 | 24.77 | 1567400 |
| 2002-09-26 | 24.84 | 25.74 | 24.56 | 25.46 | 1544400 |
| 2002-09-27 | 25.05 | 25.30 | 24.54 | 24.60 | 855600 |
| 2002-09-30 | 24.55 | 24.55 | 23.55 | 24.24 | 1306800 |
| 2002-10-01 | 24.29 | 24.45 | 23.77 | 24.13 | 1887900 |
| 2002-10-02 | 22.75 | 23.66 | 22.14 | 23.13 | 3071900 |
| 2002-10-03 | 22.94 | 23.20 | 22.70 | 22.98 | 1654200 |
| 2002-10-04 | 23.02 | 23.20 | 22.22 | 22.47 | 1241600 |
| 2002-10-07 | 22.55 | 22.91 | 21.88 | 22.08 | 1317200 |
| 2002-10-08 | 22.75 | 23.30 | 22.20 | 23.12 | 1757700 |
| 2002-10-09 | 22.90 | 22.91 | 22.17 | 22.34 | 900900 |
| 2002-10-10 | 21.55 | 22.45 | 19.80 | 21.94 | 2936800 |
| 2002-10-11 | 23.50 | 23.65 | 22.50 | 23.33 | 1674400 |
| 2002-10-14 | 23.21 | 24.30 | 23.08 | 23.85 | 864500 |
| 2002-10-15 | 25.00 | 25.25 | 23.52 | 24.05 | 1607900 |
| 2002-10-16 | 24.05 | 24.05 | 23.05 | 23.48 | 1078500 |
| 2002-10-17 | 24.10 | 24.10 | 22.82 | 23.01 | 2064100 |
| 2002-10-18 | 23.01 | 23.08 | 22.30 | 22.93 | 2247700 |
| 2002-10-21 | 22.93 | 23.63 | 22.25 | 23.54 | 1777200 |
| 2002-10-22 | 23.54 | 24.10 | 23.02 | 23.25 | 1359000 |
| 2002-10-23 | 22.95 | 23.73 | 22.90 | 23.53 | 931500 |
| 2002-10-24 | 23.88 | 23.98 | 23.10 | 23.24 | 742700 |
| 2002-10-25 | 22.75 | 23.79 | 22.75 | 23.65 | 482500 |
| 2002-10-28 | 23.80 | 24.08 | 22.75 | 23.02 | 1058700 |
| 2002-10-29 | 23.02 | 23.03 | 22.18 | 22.92 | 1313600 |
| 2002-10-30 | 20.11 | 21.23 | 19.52 | 20.01 | 8445800 |
| 2002-10-31 | 20.05 | 20.35 | 18.60 | 18.98 | 6238500 |
| 2002-11-01 | 19.00 | 19.20 | 18.27 | 18.60 | 3690300 |
| 2002-11-04 | 18.85 | 19.22 | 18.33 | 18.50 | 2732800 |
| 2002-11-05 | 18.58 | 18.77 | 18.00 | 18.72 | 3452600 |
| 2002-11-06 | 18.95 | 19.96 | 18.71 | 19.58 | 3317400 |
| 2002-11-07 | 19.15 | 20.00 | 19.02 | 19.44 | 1887100 |
| 2002-11-08 | 18.95 | 19.75 | 18.85 | 19.05 | 1089700 |
| 2002-11-11 | 19.75 | 19.76 | 18.90 | 19.17 | 1843800 |
| 2002-11-12 | 19.25 | 19.40 | 18.87 | 19.18 | 1289000 |
| 2002-11-13 | 19.00 | 19.21 | 18.85 | 19.12 | 2060500 |
| 2002-11-14 | 19.50 | 20.00 | 19.36 | 19.80 | 1726500 |
| 2002-11-15 | 19.70 | 20.22 | 19.70 | 20.00 | 2431500 |
| 2002-11-18 | 20.00 | 20.20 | 19.85 | 20.00 | 1410100 |
| 2002-11-19 | 19.97 | 20.44 | 19.80 | 20.25 | 1131600 |
| 2002-11-20 | 20.25 | 20.92 | 19.91 | 20.60 | 1488700 |
| 2002-11-21 | 20.70 | 21.46 | 20.70 | 21.30 | 1606200 |
| 2002-11-22 | 21.28 | 21.84 | 21.27 | 21.33 | 1775800 |
| 2002-11-25 | 21.40 | 22.00 | 21.35 | 21.64 | 1325800 |
| 2002-11-26 | 21.50 | 21.69 | 21.31 | 21.34 | 1206700 |
| 2002-11-27 | 21.45 | 21.72 | 21.21 | 21.72 | 704800 |
| 2002-11-29 | 21.80 | 21.85 | 21.31 | 21.63 | 399400 |
| 2002-12-02 | 21.75 | 22.00 | 21.66 | 21.76 | 949800 |
| 2002-12-03 | 20.50 | 20.92 | 20.50 | 20.60 | 2112100 |
| 2002-12-04 | 20.50 | 21.08 | 20.40 | 20.64 | 998200 |
| 2002-12-05 | 20.89 | 20.90 | 20.37 | 20.68 | 709100 |
| 2002-12-06 | 20.55 | 20.90 | 20.50 | 20.78 | 646000 |
| 2002-12-09 | 20.63 | 20.95 | 20.26 | 20.71 | 605500 |
| 2002-12-10 | 20.65 | 20.75 | 20.20 | 20.65 | 738400 |
| 2002-12-11 | 20.35 | 20.51 | 20.24 | 20.40 | 891500 |
| 2002-12-12 | 20.49 | 20.79 | 20.40 | 20.51 | 862800 |
| 2002-12-13 | 20.48 | 20.62 | 20.39 | 20.39 | 1413600 |
| 2002-12-16 | 20.54 | 20.68 | 19.99 | 20.20 | 1415300 |
| 2002-12-17 | 19.91 | 20.00 | 19.00 | 19.61 | 1858000 |
| 2002-12-18 | 19.50 | 20.66 | 19.50 | 20.47 | 2267800 |
| 2002-12-19 | 20.35 | 20.62 | 20.08 | 20.28 | 1278200 |
| 2002-12-20 | 20.29 | 20.90 | 20.29 | 20.81 | 2249300 |
| 2002-12-23 | 20.80 | 21.12 | 20.60 | 20.84 | 977500 |
| 2002-12-24 | 20.80 | 20.95 | 20.75 | 20.85 | 449800 |
| 2002-12-26 | 20.85 | 21.18 | 20.75 | 20.88 | 1040500 |
| 2002-12-27 | 20.55 | 20.80 | 20.38 | 20.46 | 762900 |
| 2002-12-30 | 20.35 | 20.73 | 20.15 | 20.33 | 943800 |
| 2002-12-31 | 20.45 | 20.68 | 20.27 | 20.45 | 835000 |
| 2003-01-02 | 20.53 | 21.39 | 20.52 | 21.39 | 1320900 |
| 2003-01-03 | 22.25 | 22.55 | 21.56 | 21.94 | 2535900 |
| 2003-01-06 | 21.81 | 22.42 | 21.77 | 22.27 | 1116900 |
| 2003-01-07 | 22.00 | 22.70 | 21.90 | 22.44 | 1521100 |
| 2003-01-08 | 22.57 | 22.68 | 22.39 | 22.60 | 1935500 |
| 2003-01-09 | 22.57 | 23.01 | 22.42 | 22.88 | 1956900 |
| 2003-01-10 | 22.63 | 22.97 | 22.46 | 22.90 | 2083100 |
| 2003-01-13 | 22.57 | 22.78 | 22.36 | 22.39 | 1490400 |
| 2003-01-14 | 22.49 | 22.70 | 22.32 | 22.57 | 631700 |
| 2003-01-15 | 22.49 | 22.85 | 22.18 | 22.83 | 885000 |
| 2003-01-16 | 22.67 | 22.83 | 22.27 | 22.40 | 1258500 |
| 2003-01-17 | 22.25 | 22.37 | 22.05 | 22.14 | 544800 |
| 2003-01-21 | 22.08 | 22.28 | 21.85 | 21.87 | 909000 |
| 2003-01-22 | 21.88 | 22.40 | 21.79 | 22.06 | 1004200 |
| 2003-01-23 | 22.04 | 22.05 | 21.39 | 21.65 | 1280100 |
| 2003-01-24 | 21.66 | 21.91 | 21.19 | 21.56 | 870900 |
| 2003-01-27 | 21.56 | 21.65 | 21.27 | 21.50 | 854500 |
| 2003-01-28 | 21.55 | 21.60 | 20.95 | 21.18 | 767700 |
| 2003-01-29 | 21.40 | 22.95 | 21.40 | 22.62 | 2087200 |
| 2003-01-30 | 22.75 | 22.76 | 21.85 | 21.90 | 1543300 |
| 2003-01-31 | 21.85 | 21.90 | 21.44 | 21.70 | 1592500 |
| 2003-02-03 | 21.84 | 22.34 | 21.71 | 22.34 | 687400 |
| 2003-02-04 | 22.14 | 22.14 | 21.55 | 21.88 | 828600 |
| 2003-02-05 | 21.88 | 21.98 | 21.43 | 21.43 | 610500 |
| 2003-02-06 | 21.28 | 21.55 | 21.00 | 21.04 | 604200 |
| 2003-02-07 | 21.20 | 21.45 | 20.65 | 20.83 | 630200 |
| 2003-02-10 | 20.93 | 21.08 | 20.57 | 21.08 | 416900 |
| 2003-02-11 | 21.08 | 21.64 | 21.08 | 21.18 | 612700 |
| 2003-02-12 | 21.17 | 21.17 | 20.75 | 20.85 | 491400 |
| 2003-02-13 | 20.85 | 20.85 | 19.75 | 20.15 | 1066000 |
| 2003-02-14 | 20.13 | 20.65 | 20.10 | 20.62 | 918600 |
| 2003-02-18 | 20.63 | 20.63 | 16.50 | 17.16 | 7254000 |
| 2003-02-19 | 17.16 | 17.32 | 16.86 | 17.20 | 2378100 |
| 2003-02-20 | 17.20 | 17.34 | 16.92 | 16.97 | 1731300 |
| 2003-02-21 | 17.00 | 17.14 | 16.90 | 17.05 | 1879500 |
| 2003-02-24 | 17.05 | 17.20 | 16.82 | 17.20 | 1027200 |
| 2003-02-25 | 17.20 | 17.20 | 16.74 | 17.12 | 1451700 |
| 2003-02-26 | 17.12 | 17.12 | 16.80 | 16.80 | 1461200 |
| 2003-02-27 | 17.38 | 18.00 | 17.34 | 17.85 | 1805100 |
| 2003-02-28 | 17.85 | 18.15 | 17.45 | 17.81 | 1550000 |
| 2003-03-03 | 17.95 | 17.96 | 17.54 | 17.56 | 1364200 |
| 2003-03-04 | 17.52 | 17.55 | 17.16 | 17.21 | 1239700 |
| 2003-03-05 | 17.28 | 17.35 | 17.15 | 17.26 | 1275600 |
| 2003-03-06 | 17.26 | 17.66 | 17.25 | 17.40 | 1340400 |
| 2003-03-07 | 17.26 | 17.93 | 17.20 | 17.81 | 1088200 |
| 2003-03-10 | 17.76 | 17.76 | 17.50 | 17.67 | 1130000 |
| 2003-03-11 | 17.63 | 17.88 | 17.63 | 17.78 | 1276700 |
| 2003-03-12 | 17.75 | 17.90 | 17.61 | 17.83 | 1131600 |
| 2003-03-13 | 18.25 | 19.31 | 18.20 | 19.23 | 1865600 |
| 2003-03-14 | 19.20 | 19.77 | 19.03 | 19.37 | 1056500 |
| 2003-03-17 | 19.02 | 20.10 | 18.97 | 19.88 | 1726700 |
| 2003-03-18 | 19.98 | 20.31 | 19.88 | 20.05 | 1509600 |
| 2003-03-19 | 20.06 | 20.14 | 19.60 | 20.00 | 1504300 |
| 2003-03-20 | 20.00 | 20.00 | 19.43 | 19.76 | 1581400 |
| 2003-03-21 | 18.49 | 19.34 | 18.26 | 19.25 | 3665000 |
| 2003-03-24 | 19.25 | 19.25 | 18.10 | 18.25 | 1743800 |
| 2003-03-25 | 18.26 | 18.75 | 18.06 | 18.75 | 1388200 |
| 2003-03-26 | 18.75 | 18.80 | 18.52 | 18.61 | 1009700 |
| 2003-03-27 | 18.62 | 18.74 | 18.45 | 18.45 | 890900 |
| 2003-03-28 | 18.40 | 18.60 | 18.30 | 18.30 | 1223900 |
| 2003-03-31 | 17.71 | 18.25 | 17.60 | 17.85 | 1711900 |
| 2003-04-01 | 17.83 | 17.90 | 17.57 | 17.64 | 1262800 |
| 2003-04-02 | 17.77 | 18.17 | 17.77 | 18.16 | 1895000 |
| 2003-04-03 | 18.30 | 18.30 | 17.95 | 18.00 | 1237700 |
| 2003-04-04 | 18.19 | 18.20 | 17.67 | 17.96 | 1397400 |
| 2003-04-07 | 18.50 | 18.77 | 18.26 | 18.36 | 1113400 |
| 2003-04-08 | 18.07 | 18.67 | 18.02 | 18.53 | 1388800 |
| 2003-04-09 | 18.60 | 18.70 | 18.13 | 18.13 | 1182300 |
| 2003-04-10 | 18.25 | 18.33 | 18.08 | 18.32 | 1084800 |
| 2003-04-11 | 18.75 | 18.76 | 18.43 | 18.45 | 878800 |
| 2003-04-14 | 18.44 | 19.05 | 18.36 | 19.03 | 709800 |
| 2003-04-15 | 18.86 | 19.20 | 18.84 | 19.11 | 1116200 |
| 2003-04-16 | 19.14 | 19.15 | 18.91 | 18.98 | 949200 |
| 2003-04-17 | 18.99 | 19.59 | 18.92 | 19.38 | 899400 |
| 2003-04-21 | 19.58 | 19.67 | 19.24 | 19.39 | 824600 |
| 2003-04-22 | 19.60 | 19.95 | 19.39 | 19.95 | 1452700 |
| 2003-04-23 | 19.37 | 19.40 | 18.95 | 19.10 | 1307900 |
| 2003-04-24 | 19.10 | 19.50 | 19.10 | 19.33 | 992900 |
| 2003-04-25 | 19.33 | 19.65 | 19.21 | 19.26 | 650500 |
| 2003-04-28 | 19.27 | 19.80 | 19.22 | 19.80 | 764500 |
| 2003-04-29 | 19.77 | 19.96 | 19.60 | 19.77 | 521500 |
| 2003-04-30 | 17.90 | 18.00 | 17.41 | 17.51 | 7829400 |
| 2003-05-01 | 17.51 | 17.51 | 17.21 | 17.48 | 2558100 |
| 2003-05-02 | 17.26 | 17.72 | 17.26 | 17.72 | 1809400 |
| 2003-05-05 | 17.71 | 18.33 | 17.68 | 18.29 | 2786100 |
| 2003-05-06 | 18.29 | 18.59 | 18.25 | 18.40 | 1118300 |
| 2003-05-07 | 18.30 | 18.34 | 18.10 | 18.25 | 1169400 |
| 2003-05-08 | 18.12 | 18.36 | 17.94 | 18.15 | 945200 |
| 2003-05-09 | 18.38 | 18.79 | 18.00 | 18.69 | 921900 |
| 2003-05-12 | 18.71 | 18.99 | 18.56 | 18.90 | 1296200 |
| 2003-05-13 | 18.91 | 19.00 | 18.75 | 18.85 | 1108500 |
| 2003-05-14 | 18.93 | 19.00 | 18.52 | 18.63 | 1590300 |
| 2003-05-15 | 18.65 | 18.88 | 18.60 | 18.80 | 948600 |
| 2003-05-16 | 18.75 | 18.98 | 18.75 | 18.95 | 1561100 |
| 2003-05-19 | 18.87 | 18.87 | 18.29 | 18.32 | 1154900 |
| 2003-05-20 | 18.40 | 18.69 | 18.00 | 18.18 | 1272400 |
| 2003-05-21 | 18.28 | 18.44 | 18.00 | 18.15 | 922100 |
| 2003-05-22 | 18.15 | 18.55 | 18.09 | 18.38 | 875400 |
| 2003-05-23 | 18.18 | 18.47 | 18.15 | 18.35 | 736500 |
| 2003-05-27 | 18.20 | 18.82 | 17.80 | 18.70 | 1440000 |
| 2003-05-28 | 18.80 | 19.13 | 18.75 | 19.05 | 1172900 |
| 2003-05-29 | 18.81 | 19.45 | 18.81 | 19.23 | 1428300 |
| 2003-05-30 | 19.48 | 19.90 | 19.33 | 19.81 | 2514800 |
| 2003-06-02 | 19.81 | 20.29 | 19.70 | 19.90 | 1855400 |
| 2003-06-03 | 19.89 | 19.89 | 19.33 | 19.35 | 1147100 |
| 2003-06-04 | 19.35 | 19.57 | 19.32 | 19.43 | 1207900 |
| 2003-06-05 | 19.10 | 19.45 | 18.99 | 19.40 | 1767200 |
| 2003-06-06 | 19.45 | 19.85 | 19.25 | 19.36 | 1134500 |
| 2003-06-09 | 19.26 | 19.37 | 18.94 | 19.36 | 940400 |
| 2003-06-10 | 19.44 | 19.73 | 19.20 | 19.73 | 1067800 |
| 2003-06-11 | 19.79 | 20.00 | 19.63 | 19.98 | 1024400 |
| 2003-06-12 | 20.10 | 20.35 | 19.82 | 19.95 | 1399600 |
| 2003-06-13 | 19.32 | 19.50 | 18.74 | 18.90 | 2081800 |
| 2003-06-16 | 19.08 | 19.25 | 18.98 | 19.13 | 1458600 |
| 2003-06-17 | 19.15 | 19.45 | 19.14 | 19.30 | 2909800 |
| 2003-06-18 | 19.25 | 19.29 | 19.10 | 19.15 | 1382500 |
| 2003-06-19 | 19.10 | 19.57 | 19.07 | 19.50 | 2753400 |
| 2003-06-20 | 18.85 | 19.30 | 18.75 | 19.11 | 4104800 |
| 2003-06-23 | 19.20 | 19.28 | 18.98 | 19.10 | 1224100 |
| 2003-06-24 | 19.01 | 19.37 | 18.97 | 19.07 | 720900 |
| 2003-06-25 | 18.95 | 19.20 | 18.90 | 18.90 | 1917000 |
| 2003-06-26 | 18.90 | 19.30 | 18.82 | 19.21 | 1395200 |
| 2003-06-27 | 19.11 | 19.17 | 18.95 | 18.96 | 1607600 |
| 2003-06-30 | 19.20 | 19.25 | 18.76 | 18.98 | 2077800 |
| 2003-07-01 | 18.84 | 18.93 | 18.68 | 18.75 | 1963400 |
| 2003-07-02 | 18.80 | 19.36 | 18.80 | 19.25 | 1772500 |
| 2003-07-03 | 19.11 | 19.19 | 18.91 | 18.98 | 643800 |
| 2003-07-07 | 18.90 | 19.08 | 18.81 | 18.90 | 1644100 |
| 2003-07-08 | 19.00 | 19.47 | 18.81 | 19.32 | 2641300 |
| 2003-07-09 | 19.31 | 19.49 | 19.19 | 19.31 | 1202800 |
| 2003-07-10 | 19.06 | 19.16 | 18.74 | 19.05 | 1611500 |
| 2003-07-11 | 19.45 | 19.95 | 19.32 | 19.85 | 2349800 |
| 2003-07-14 | 20.00 | 20.09 | 19.64 | 19.72 | 1289200 |
| 2003-07-15 | 19.72 | 19.75 | 18.97 | 18.97 | 1433500 |
| 2003-07-16 | 19.22 | 19.30 | 18.94 | 18.98 | 1290100 |
| 2003-07-17 | 18.90 | 18.91 | 18.65 | 18.80 | 1314800 |
| 2003-07-18 | 18.80 | 19.10 | 18.68 | 19.07 | 1134700 |
| 2003-07-21 | 19.07 | 19.16 | 18.70 | 18.75 | 1052000 |
| 2003-07-22 | 18.74 | 19.14 | 18.65 | 19.03 | 844700 |
| 2003-07-23 | 19.03 | 19.45 | 18.82 | 19.12 | 841100 |
| 2003-07-24 | 19.12 | 19.23 | 18.91 | 19.02 | 921600 |
| 2003-07-25 | 19.05 | 19.23 | 18.83 | 19.10 | 1523700 |
| 2003-07-28 | 19.02 | 19.23 | 18.82 | 19.08 | 961600 |
| 2003-07-29 | 19.20 | 19.20 | 18.80 | 18.95 | 1090800 |
| 2003-07-30 | 19.05 | 19.14 | 18.81 | 18.90 | 931500 |
| 2003-07-31 | 18.90 | 18.94 | 18.60 | 18.71 | 1225100 |
| 2003-08-01 | 18.68 | 18.89 | 18.55 | 18.84 | 790200 |
| 2003-08-04 | 18.84 | 19.04 | 18.60 | 18.86 | 778100 |
| 2003-08-05 | 19.10 | 19.88 | 19.10 | 19.69 | 2725200 |
| 2003-08-06 | 19.69 | 19.69 | 19.08 | 19.20 | 2021100 |
| 2003-08-07 | 19.20 | 19.69 | 19.16 | 19.65 | 1360000 |
| 2003-08-08 | 19.70 | 19.87 | 19.52 | 19.79 | 691900 |
| 2003-08-11 | 19.73 | 19.82 | 19.40 | 19.63 | 507700 |
| 2003-08-12 | 19.60 | 20.25 | 19.60 | 20.22 | 970300 |
| 2003-08-13 | 20.25 | 21.01 | 20.14 | 20.96 | 2431900 |
| 2003-08-14 | 21.05 | 21.49 | 21.00 | 21.40 | 1637500 |
| 2003-08-15 | 21.40 | 21.40 | 21.00 | 21.37 | 348700 |
| 2003-08-18 | 21.62 | 21.62 | 21.08 | 21.37 | 1066900 |
| 2003-08-19 | 21.25 | 21.26 | 20.90 | 20.99 | 1052100 |
| 2003-08-20 | 21.00 | 21.10 | 20.84 | 21.02 | 879400 |
| 2003-08-21 | 21.03 | 21.17 | 20.92 | 21.02 | 552600 |
| 2003-08-22 | 21.04 | 21.07 | 20.74 | 20.75 | 689200 |
| 2003-08-25 | 20.79 | 21.03 | 20.60 | 20.96 | 448200 |
| 2003-08-26 | 20.85 | 21.09 | 20.64 | 21.01 | 435900 |
| 2003-08-27 | 21.02 | 21.45 | 21.02 | 21.29 | 961700 |
| 2003-08-28 | 21.36 | 21.56 | 21.18 | 21.56 | 707000 |
| 2003-08-29 | 21.49 | 21.80 | 21.41 | 21.80 | 479200 |
| 2003-09-02 | 22.10 | 22.69 | 22.06 | 22.47 | 1337500 |
| 2003-09-03 | 22.35 | 22.49 | 22.19 | 22.45 | 564300 |
| 2003-09-04 | 22.36 | 22.44 | 22.05 | 22.16 | 1261600 |
| 2003-09-05 | 22.17 | 22.39 | 21.90 | 22.24 | 777300 |
| 2003-09-08 | 22.22 | 22.48 | 21.85 | 21.98 | 958500 |
| 2003-09-09 | 21.88 | 22.12 | 21.80 | 22.08 | 670900 |
| 2003-09-10 | 21.98 | 22.07 | 21.82 | 21.93 | 665300 |
| 2003-09-11 | 21.92 | 22.10 | 21.75 | 21.79 | 667300 |
| 2003-09-12 | 21.82 | 22.00 | 21.51 | 21.68 | 641400 |
| 2003-09-15 | 21.75 | 22.35 | 21.70 | 22.30 | 859000 |
| 2003-09-16 | 22.58 | 22.77 | 22.27 | 22.30 | 1003800 |
| 2003-09-17 | 22.18 | 22.43 | 21.92 | 22.18 | 1075300 |
| 2003-09-18 | 22.10 | 22.62 | 22.09 | 22.49 | 827000 |
| 2003-09-19 | 22.37 | 22.51 | 22.25 | 22.40 | 779000 |
| 2003-09-22 | 22.41 | 22.41 | 21.87 | 22.03 | 552100 |
| 2003-09-23 | 21.91 | 21.95 | 21.71 | 21.85 | 891900 |
| 2003-09-24 | 21.85 | 21.87 | 21.37 | 21.37 | 1121900 |
| 2003-09-25 | 19.38 | 19.38 | 18.25 | 18.75 | 8919300 |
| 2003-09-26 | 18.75 | 18.99 | 18.39 | 18.39 | 2129700 |
| 2003-09-29 | 18.45 | 18.80 | 18.31 | 18.73 | 1015900 |
| 2003-09-30 | 18.73 | 19.06 | 18.45 | 19.00 | 1700500 |
| 2003-10-01 | 19.05 | 19.30 | 19.03 | 19.20 | 2395700 |
| 2003-10-02 | 19.10 | 19.20 | 18.86 | 18.86 | 2082100 |
| 2003-10-03 | 19.10 | 19.26 | 18.99 | 19.16 | 2211300 |
| 2003-10-06 | 19.21 | 19.35 | 19.07 | 19.19 | 846300 |
| 2003-10-07 | 19.05 | 19.21 | 18.92 | 19.00 | 1785500 |
| 2003-10-08 | 19.05 | 19.29 | 18.95 | 19.17 | 1052800 |
| 2003-10-09 | 19.20 | 19.75 | 19.19 | 19.60 | 1803000 |
| 2003-10-10 | 19.50 | 19.61 | 19.28 | 19.33 | 1183500 |
| 2003-10-13 | 19.34 | 19.76 | 19.34 | 19.75 | 1240200 |
| 2003-10-14 | 19.75 | 20.12 | 19.58 | 20.01 | 1879800 |
| 2003-10-15 | 20.00 | 20.11 | 19.45 | 20.02 | 4118500 |
| 2003-10-16 | 20.02 | 20.62 | 20.01 | 20.62 | 1879100 |
| 2003-10-17 | 20.62 | 20.80 | 20.43 | 20.72 | 2168200 |
| 2003-10-20 | 20.72 | 20.89 | 20.51 | 20.78 | 1726400 |
| 2003-10-21 | 20.78 | 20.78 | 19.89 | 20.25 | 2721900 |
| 2003-10-22 | 20.25 | 20.25 | 19.72 | 19.80 | 1765700 |
| 2003-10-23 | 19.70 | 19.99 | 19.62 | 19.65 | 1462400 |
| 2003-10-24 | 19.65 | 20.07 | 19.62 | 20.01 | 891600 |
| 2003-10-27 | 20.00 | 20.19 | 19.86 | 20.05 | 597900 |
| 2003-10-28 | 20.18 | 20.48 | 20.05 | 20.44 | 709100 |
| 2003-10-29 | 20.32 | 20.74 | 20.26 | 20.73 | 705200 |
| 2003-10-30 | 20.73 | 21.12 | 20.73 | 20.98 | 1051600 |
| 2003-10-31 | 20.95 | 21.04 | 20.84 | 20.95 | 847200 |
| 2003-11-03 | 20.90 | 21.50 | 20.90 | 21.25 | 739700 |
| 2003-11-04 | 20.51 | 20.72 | 19.88 | 20.43 | 3373200 |
| 2003-11-05 | 20.44 | 20.51 | 20.09 | 20.29 | 1431200 |
| 2003-11-06 | 20.30 | 20.48 | 20.17 | 20.41 | 1065300 |
| 2003-11-07 | 20.58 | 20.99 | 20.32 | 20.35 | 827700 |
| 2003-11-10 | 20.35 | 20.36 | 20.08 | 20.10 | 1216200 |
| 2003-11-11 | 20.10 | 20.17 | 20.01 | 20.11 | 800400 |
| 2003-11-12 | 20.15 | 20.58 | 20.05 | 20.48 | 1068200 |
| 2003-11-13 | 20.49 | 20.66 | 20.32 | 20.62 | 625100 |
| 2003-11-14 | 20.53 | 20.66 | 20.34 | 20.50 | 772100 |
| 2003-11-17 | 20.51 | 20.51 | 19.89 | 20.25 | 626200 |
| 2003-11-18 | 20.22 | 20.25 | 19.86 | 19.91 | 677700 |
| 2003-11-19 | 19.61 | 19.74 | 19.17 | 19.66 | 1729700 |
| 2003-11-20 | 19.55 | 19.59 | 19.37 | 19.40 | 889600 |
| 2003-11-21 | 19.55 | 19.84 | 19.31 | 19.84 | 1482300 |
| 2003-11-24 | 20.00 | 20.37 | 19.84 | 20.37 | 721600 |
| 2003-11-25 | 20.36 | 20.68 | 20.24 | 20.60 | 661700 |
| 2003-11-26 | 20.57 | 20.65 | 20.40 | 20.64 | 701500 |
| 2003-11-28 | 20.60 | 20.80 | 20.50 | 20.71 | 364200 |
| 2003-12-01 | 20.71 | 21.01 | 20.58 | 20.95 | 972500 |
| 2003-12-02 | 20.85 | 20.86 | 20.38 | 20.47 | 955400 |
| 2003-12-03 | 20.59 | 20.65 | 20.28 | 20.35 | 790600 |
| 2003-12-04 | 20.26 | 20.37 | 19.95 | 20.13 | 1230200 |
| 2003-12-05 | 20.14 | 20.28 | 19.86 | 20.05 | 731300 |
| 2003-12-08 | 19.97 | 20.22 | 19.87 | 20.08 | 1143700 |
| 2003-12-09 | 20.07 | 20.20 | 19.96 | 20.04 | 721300 |
| 2003-12-10 | 19.98 | 20.42 | 19.98 | 20.42 | 884900 |
| 2003-12-11 | 20.35 | 20.44 | 19.95 | 19.95 | 955000 |
| 2003-12-12 | 19.96 | 20.03 | 19.54 | 19.58 | 1144100 |
| 2003-12-15 | 19.80 | 19.99 | 19.72 | 19.81 | 1200200 |
| 2003-12-16 | 19.71 | 19.88 | 19.42 | 19.51 | 849600 |
| 2003-12-17 | 19.55 | 19.57 | 19.33 | 19.39 | 1219300 |
| 2003-12-18 | 19.39 | 20.05 | 19.31 | 20.00 | 879500 |
| 2003-12-19 | 20.22 | 20.80 | 19.99 | 20.25 | 2501500 |
| 2003-12-22 | 20.25 | 20.45 | 19.98 | 20.39 | 1645300 |
| 2003-12-23 | 20.45 | 20.93 | 20.43 | 20.91 | 949700 |
| 2003-12-24 | 20.91 | 20.91 | 20.40 | 20.56 | 586100 |
| 2003-12-26 | 20.41 | 20.78 | 20.35 | 20.50 | 388100 |
| 2003-12-29 | 20.45 | 20.88 | 20.33 | 20.76 | 759400 |
| 2003-12-30 | 20.70 | 21.11 | 20.63 | 21.07 | 545900 |
| 2003-12-31 | 21.08 | 21.25 | 20.94 | 21.04 | 519800 |
| 2004-01-02 | 20.98 | 21.15 | 20.82 | 20.90 | 674400 |
| 2004-01-05 | 21.05 | 21.05 | 20.73 | 20.94 | 697900 |
| 2004-01-06 | 20.82 | 21.14 | 20.70 | 20.88 | 1078000 |
| 2004-01-07 | 18.72 | 19.13 | 18.48 | 19.00 | 10253300 |
| 2004-01-08 | 19.00 | 19.50 | 18.95 | 19.27 | 3357100 |
| 2004-01-09 | 19.15 | 19.54 | 19.10 | 19.22 | 2730800 |
| 2004-01-12 | 19.73 | 19.85 | 19.40 | 19.74 | 2047900 |
| 2004-01-13 | 19.60 | 19.71 | 19.52 | 19.68 | 1180500 |
| 2004-01-14 | 19.80 | 20.40 | 19.75 | 20.32 | 2156500 |
| 2004-01-15 | 20.27 | 20.42 | 20.03 | 20.25 | 1394200 |
| 2004-01-16 | 20.30 | 20.64 | 20.23 | 20.45 | 1772000 |
| 2004-01-20 | 20.38 | 20.45 | 20.04 | 20.19 | 594800 |
| 2004-01-21 | 20.10 | 20.42 | 20.06 | 20.42 | 900300 |
| 2004-01-22 | 20.70 | 20.87 | 20.28 | 20.36 | 1942700 |
| 2004-01-23 | 20.45 | 20.54 | 20.05 | 20.48 | 941500 |
| 2004-01-26 | 20.28 | 20.38 | 19.88 | 20.10 | 1313600 |
| 2004-01-27 | 19.97 | 20.21 | 19.96 | 19.99 | 791500 |
| 2004-01-28 | 20.10 | 20.10 | 19.80 | 19.90 | 635000 |
| 2004-01-29 | 19.90 | 20.27 | 19.90 | 20.19 | 817700 |
| 2004-01-30 | 20.10 | 20.14 | 19.96 | 20.00 | 810400 |
| 2004-02-02 | 20.45 | 21.10 | 20.35 | 20.76 | 2565800 |
| 2004-02-03 | 21.00 | 22.21 | 20.84 | 21.76 | 4369400 |
| 2004-02-04 | 21.76 | 22.13 | 21.25 | 21.90 | 2164300 |
| 2004-02-05 | 21.89 | 22.28 | 21.79 | 21.95 | 1426600 |
| 2004-02-06 | 22.00 | 22.14 | 21.65 | 21.95 | 925900 |
| 2004-02-09 | 21.95 | 22.05 | 21.71 | 22.00 | 618900 |
| 2004-02-10 | 21.86 | 22.27 | 21.83 | 22.16 | 938200 |
| 2004-02-11 | 22.10 | 22.31 | 21.91 | 22.05 | 1294700 |
| 2004-02-12 | 22.10 | 22.28 | 22.00 | 22.20 | 1160300 |
| 2004-02-13 | 22.15 | 22.38 | 22.03 | 22.19 | 731900 |
| 2004-02-17 | 22.11 | 22.48 | 22.05 | 22.36 | 784700 |
| 2004-02-18 | 22.40 | 22.50 | 22.28 | 22.45 | 916800 |
| 2004-02-19 | 22.45 | 22.49 | 22.01 | 22.05 | 967500 |
| 2004-02-20 | 22.15 | 22.35 | 21.89 | 22.02 | 1070000 |
| 2004-02-23 | 22.02 | 22.23 | 21.91 | 22.11 | 612900 |
| 2004-02-24 | 22.12 | 22.20 | 21.63 | 21.79 | 720100 |
| 2004-02-25 | 21.80 | 22.19 | 21.74 | 22.14 | 985000 |
| 2004-02-26 | 24.20 | 25.50 | 23.23 | 23.40 | 6287000 |
| 2004-02-27 | 23.72 | 24.67 | 23.60 | 24.40 | 3662500 |
| 2004-03-01 | 24.40 | 24.80 | 24.14 | 24.61 | 1464900 |
| 2004-03-02 | 24.68 | 24.96 | 24.55 | 24.81 | 1813200 |
| 2004-03-03 | 24.78 | 24.78 | 24.45 | 24.60 | 1236200 |
| 2004-03-04 | 24.85 | 25.15 | 24.70 | 24.93 | 2404300 |
| 2004-03-05 | 25.05 | 25.55 | 24.93 | 25.37 | 1743100 |
| 2004-03-08 | 25.28 | 25.60 | 25.10 | 25.17 | 1170500 |
| 2004-03-09 | 25.12 | 25.16 | 24.76 | 25.01 | 979900 |
| 2004-03-10 | 25.02 | 25.06 | 24.35 | 24.37 | 1246500 |
| 2004-03-11 | 24.30 | 24.77 | 24.19 | 24.30 | 1453900 |
| 2004-03-12 | 24.28 | 24.58 | 23.99 | 24.55 | 944200 |
| 2004-03-15 | 24.75 | 24.99 | 24.13 | 24.27 | 1465000 |
| 2004-03-16 | 24.28 | 24.42 | 24.01 | 24.33 | 1420800 |
| 2004-03-17 | 24.35 | 25.03 | 24.35 | 24.99 | 2676400 |
| 2004-03-18 | 25.38 | 25.38 | 23.56 | 24.25 | 2420100 |
| 2004-03-19 | 24.25 | 24.72 | 24.12 | 24.30 | 1034700 |
| 2004-03-22 | 24.31 | 24.85 | 24.03 | 24.43 | 1911500 |
| 2004-03-23 | 24.43 | 25.10 | 24.43 | 24.96 | 1937900 |
| 2004-03-24 | 24.96 | 25.00 | 24.50 | 24.54 | 1429500 |
| 2004-03-25 | 24.55 | 25.00 | 24.50 | 24.90 | 1126100 |
| 2004-03-26 | 24.90 | 24.98 | 24.40 | 24.53 | 1442400 |
| 2004-03-29 | 24.53 | 24.90 | 24.50 | 24.76 | 1008900 |
| 2004-03-30 | 24.76 | 24.88 | 24.53 | 24.81 | 1552500 |
| 2004-03-31 | 24.90 | 25.00 | 24.66 | 24.79 | 1235800 |
| 2004-04-01 | 24.30 | 24.55 | 23.84 | 24.09 | 2556300 |
| 2004-04-02 | 23.85 | 24.28 | 23.85 | 23.95 | 1795600 |
| 2004-04-05 | 24.00 | 24.10 | 23.86 | 24.00 | 1485600 |
| 2004-04-06 | 23.98 | 24.00 | 23.87 | 23.92 | 1150200 |
| 2004-04-07 | 24.00 | 24.34 | 23.91 | 24.09 | 994700 |
| 2004-04-08 | 24.28 | 24.47 | 23.77 | 23.92 | 800900 |
| 2004-04-12 | 23.87 | 24.10 | 23.77 | 24.07 | 677300 |
| 2004-04-13 | 24.07 | 24.09 | 23.17 | 23.45 | 1476000 |
| 2004-04-14 | 23.20 | 23.30 | 22.80 | 23.26 | 977000 |
| 2004-04-15 | 23.19 | 23.30 | 22.98 | 23.15 | 824600 |
| 2004-04-16 | 23.26 | 23.99 | 23.09 | 23.87 | 914800 |
| 2004-04-19 | 23.75 | 23.79 | 23.26 | 23.79 | 661500 |
| 2004-04-20 | 23.79 | 23.94 | 23.48 | 23.52 | 983400 |
| 2004-04-21 | 23.35 | 23.46 | 22.85 | 23.29 | 1029000 |
| 2004-04-22 | 23.29 | 23.99 | 23.00 | 23.85 | 958200 |
| 2004-04-23 | 23.90 | 23.98 | 23.75 | 23.91 | 1096700 |
| 2004-04-26 | 23.92 | 23.92 | 22.84 | 23.18 | 1834300 |
| 2004-04-27 | 23.19 | 23.69 | 23.09 | 23.09 | 1086800 |
| 2004-04-28 | 22.97 | 23.28 | 22.89 | 23.05 | 946400 |
| 2004-04-29 | 22.90 | 23.08 | 22.68 | 22.79 | 1881700 |
| 2004-04-30 | 22.78 | 22.93 | 22.51 | 22.66 | 808200 |
| 2004-05-03 | 22.64 | 22.94 | 22.28 | 22.55 | 1232200 |
| 2004-05-04 | 22.47 | 22.57 | 22.24 | 22.49 | 879300 |
| 2004-05-05 | 22.41 | 22.90 | 22.18 | 22.66 | 618600 |
| 2004-05-06 | 22.46 | 22.49 | 21.96 | 22.13 | 1357100 |
| 2004-05-07 | 22.05 | 22.30 | 21.92 | 21.96 | 1053600 |
| 2004-05-10 | 21.92 | 22.20 | 21.83 | 21.95 | 914300 |
| 2004-05-11 | 22.25 | 22.60 | 22.12 | 22.28 | 1092100 |
| 2004-05-12 | 22.13 | 22.15 | 21.54 | 21.85 | 980000 |
| 2004-05-13 | 21.80 | 21.86 | 21.40 | 21.67 | 1198200 |
| 2004-05-14 | 21.60 | 22.26 | 21.60 | 22.00 | 924500 |
| 2004-05-17 | 21.92 | 21.98 | 21.51 | 21.64 | 675000 |
| 2004-05-18 | 21.66 | 21.85 | 21.56 | 21.68 | 658400 |
| 2004-05-19 | 21.88 | 22.00 | 21.60 | 21.65 | 697800 |
| 2004-05-20 | 22.25 | 22.49 | 21.47 | 21.88 | 1725300 |
| 2004-05-21 | 21.87 | 22.15 | 21.42 | 21.78 | 822200 |
| 2004-05-24 | 21.72 | 22.05 | 21.65 | 21.65 | 927400 |
| 2004-05-25 | 21.70 | 21.92 | 21.41 | 21.84 | 931200 |
| 2004-05-26 | 21.75 | 22.30 | 21.75 | 22.05 | 1389400 |
| 2004-05-27 | 22.05 | 22.21 | 21.85 | 21.95 | 808600 |
| 2004-05-28 | 22.00 | 22.82 | 22.00 | 22.50 | 823900 |
| 2004-06-01 | 22.27 | 22.61 | 22.04 | 22.37 | 589900 |
| 2004-06-02 | 22.05 | 22.29 | 21.90 | 22.02 | 1080600 |
| 2004-06-03 | 21.90 | 22.05 | 21.71 | 21.82 | 1028200 |
| 2004-06-04 | 21.90 | 22.07 | 21.60 | 21.61 | 1060700 |
| 2004-06-07 | 21.77 | 21.84 | 21.59 | 21.80 | 515200 |
| 2004-06-08 | 21.75 | 21.80 | 21.60 | 21.65 | 2593100 |
| 2004-06-09 | 21.65 | 21.88 | 21.38 | 21.40 | 1064500 |
| 2004-06-10 | 21.39 | 21.64 | 21.22 | 21.25 | 1470500 |
| 2004-06-14 | 21.15 | 21.40 | 21.05 | 21.05 | 719900 |
| 2004-06-15 | 21.20 | 21.29 | 21.03 | 21.25 | 1182600 |
| 2004-06-16 | 21.20 | 21.37 | 21.11 | 21.33 | 614900 |
| 2004-06-17 | 21.27 | 21.41 | 20.97 | 21.17 | 614700 |
| 2004-06-18 | 21.12 | 21.50 | 21.10 | 21.36 | 1171000 |
| 2004-06-21 | 21.45 | 21.76 | 21.37 | 21.65 | 1559500 |
| 2004-06-22 | 21.55 | 21.79 | 21.27 | 21.65 | 1348200 |
| 2004-06-23 | 21.35 | 21.85 | 21.11 | 21.20 | 2007600 |
| 2004-06-24 | 21.15 | 21.41 | 20.76 | 20.82 | 1850800 |
| 2004-06-25 | 20.85 | 20.92 | 20.51 | 20.61 | 2417800 |
| 2004-06-28 | 20.70 | 20.90 | 20.40 | 20.42 | 947700 |
| 2004-06-29 | 20.45 | 20.67 | 20.30 | 20.35 | 1091300 |
| 2004-06-30 | 20.35 | 20.64 | 20.27 | 20.55 | 1454700 |
| 2004-07-01 | 20.65 | 20.80 | 20.40 | 20.46 | 1001800 |
| 2004-07-02 | 20.45 | 20.57 | 20.33 | 20.33 | 756100 |
| 2004-07-06 | 20.36 | 20.40 | 20.15 | 20.26 | 704400 |
| 2004-07-07 | 20.18 | 20.50 | 20.18 | 20.21 | 841800 |
| 2004-07-08 | 20.23 | 20.36 | 20.14 | 20.25 | 1013600 |
| 2004-07-09 | 20.65 | 20.85 | 20.40 | 20.55 | 1417300 |
| 2004-07-12 | 20.60 | 21.12 | 20.51 | 20.95 | 1071400 |
| 2004-07-13 | 21.03 | 21.19 | 20.94 | 21.00 | 1213200 |
| 2004-07-14 | 21.00 | 21.34 | 20.87 | 21.01 | 869000 |
| 2004-07-15 | 21.01 | 21.38 | 20.98 | 21.35 | 888700 |
| 2004-07-16 | 21.36 | 21.43 | 21.02 | 21.36 | 768600 |
| 2004-07-19 | 21.36 | 21.59 | 21.20 | 21.47 | 971100 |
| 2004-07-20 | 21.46 | 21.63 | 21.35 | 21.63 | 1454800 |
| 2004-07-21 | 21.57 | 21.80 | 21.24 | 21.45 | 814000 |
| 2004-07-22 | 21.28 | 21.60 | 21.19 | 21.52 | 1033900 |
| 2004-07-23 | 21.46 | 21.53 | 21.25 | 21.51 | 793900 |
| 2004-07-26 | 21.45 | 21.62 | 21.43 | 21.58 | 664800 |
| 2004-07-27 | 21.52 | 21.67 | 21.40 | 21.44 | 1447200 |
| 2004-07-28 | 21.39 | 21.45 | 21.06 | 21.37 | 743900 |
| 2004-07-29 | 21.35 | 21.50 | 21.22 | 21.47 | 711900 |
| 2004-07-30 | 21.41 | 21.41 | 20.99 | 21.33 | 696400 |
| 2004-08-02 | 21.25 | 21.56 | 20.98 | 21.39 | 689300 |
| 2004-08-03 | 21.48 | 21.48 | 21.02 | 21.20 | 835000 |
| 2004-08-04 | 21.10 | 21.18 | 20.73 | 21.16 | 619300 |
| 2004-08-05 | 21.05 | 21.06 | 20.20 | 20.35 | 1698300 |
| 2004-08-06 | 20.20 | 20.22 | 19.94 | 20.11 | 1262800 |
| 2004-08-09 | 20.05 | 20.30 | 20.02 | 20.13 | 469600 |
| 2004-08-10 | 20.12 | 20.31 | 20.06 | 20.16 | 689500 |
| 2004-08-11 | 20.10 | 20.11 | 19.82 | 19.90 | 941400 |
| 2004-08-12 | 19.65 | 19.66 | 19.30 | 19.40 | 1664000 |
| 2004-08-13 | 19.50 | 19.75 | 19.30 | 19.42 | 889100 |
| 2004-08-16 | 19.37 | 19.79 | 19.33 | 19.70 | 803000 |
| 2004-08-17 | 19.71 | 20.08 | 19.64 | 19.66 | 804500 |
| 2004-08-18 | 19.68 | 20.06 | 19.60 | 20.03 | 539000 |
| 2004-08-19 | 19.90 | 20.00 | 19.73 | 19.77 | 614700 |
| 2004-08-20 | 19.65 | 20.27 | 19.64 | 20.23 | 1156500 |
| 2004-08-23 | 20.17 | 20.43 | 20.17 | 20.38 | 908600 |
| 2004-08-24 | 20.45 | 20.90 | 20.44 | 20.84 | 1246000 |
| 2004-08-25 | 20.77 | 21.32 | 20.51 | 21.22 | 1601100 |
| 2004-08-26 | 21.20 | 21.21 | 20.95 | 21.07 | 972400 |
| 2004-08-27 | 21.15 | 21.35 | 21.10 | 21.28 | 598600 |
| 2004-08-30 | 21.28 | 21.28 | 20.99 | 21.03 | 590500 |
| 2004-08-31 | 21.10 | 21.10 | 20.87 | 21.01 | 602900 |
| 2004-09-01 | 21.05 | 21.21 | 20.84 | 21.20 | 622600 |
| 2004-09-02 | 21.21 | 21.21 | 20.33 | 20.92 | 2237300 |
| 2004-09-03 | 20.95 | 21.33 | 20.87 | 21.21 | 514300 |
| 2004-09-07 | 21.21 | 21.30 | 21.12 | 21.30 | 589400 |
| 2004-09-08 | 21.23 | 21.47 | 21.20 | 21.28 | 430200 |
| 2004-09-09 | 21.40 | 21.62 | 21.22 | 21.29 | 595200 |
| 2004-09-10 | 21.22 | 21.24 | 20.90 | 21.00 | 964900 |
| 2004-09-13 | 20.88 | 21.07 | 20.88 | 21.07 | 528900 |
| 2004-09-14 | 21.07 | 21.12 | 20.91 | 21.04 | 432000 |
| 2004-09-15 | 21.10 | 21.10 | 20.89 | 20.92 | 484800 |
| 2004-09-16 | 20.97 | 21.25 | 20.96 | 21.18 | 350300 |
| 2004-09-17 | 21.25 | 21.31 | 21.00 | 21.04 | 587400 |
| 2004-09-20 | 20.93 | 21.15 | 20.80 | 20.99 | 525600 |
| 2004-09-21 | 20.97 | 21.50 | 20.91 | 21.50 | 755900 |
| 2004-09-22 | 21.50 | 21.50 | 21.14 | 21.18 | 1600000 |
| 2004-09-23 | 21.27 | 22.74 | 21.26 | 22.51 | 3589100 |
| 2004-09-24 | 22.61 | 23.32 | 22.56 | 23.13 | 2021000 |
| 2004-09-27 | 22.97 | 23.16 | 22.68 | 23.03 | 1253600 |
| 2004-09-28 | 22.96 | 23.08 | 22.35 | 22.99 | 1390800 |
| 2004-09-29 | 23.75 | 23.75 | 23.38 | 23.39 | 1546900 |
| 2004-09-30 | 23.45 | 23.46 | 23.13 | 23.32 | 1243600 |
| 2004-10-01 | 23.45 | 23.70 | 23.25 | 23.50 | 637400 |
| 2004-10-04 | 23.68 | 23.89 | 23.51 | 23.70 | 812400 |
| 2004-10-05 | 24.09 | 25.00 | 23.87 | 24.49 | 2642300 |
| 2004-10-06 | 24.55 | 24.94 | 24.43 | 24.77 | 1185300 |
| 2004-10-07 | 24.77 | 24.88 | 24.48 | 24.52 | 1154600 |
| 2004-10-08 | 24.47 | 25.00 | 24.42 | 24.45 | 747900 |
| 2004-10-11 | 24.46 | 24.60 | 23.99 | 24.05 | 541500 |
| 2004-10-12 | 24.05 | 24.27 | 23.93 | 24.27 | 976000 |
| 2004-10-13 | 24.35 | 24.70 | 24.27 | 24.45 | 735200 |
| 2004-10-14 | 24.50 | 24.56 | 24.08 | 24.31 | 931200 |
| 2004-10-15 | 24.45 | 24.64 | 24.36 | 24.54 | 512800 |
| 2004-10-18 | 24.45 | 24.45 | 24.05 | 24.44 | 833200 |
| 2004-10-19 | 24.44 | 24.59 | 24.23 | 24.25 | 403100 |
| 2004-10-20 | 24.25 | 24.39 | 23.82 | 24.31 | 1000900 |
| 2004-10-21 | 24.15 | 24.15 | 23.67 | 23.73 | 821500 |
| 2004-10-22 | 23.84 | 23.88 | 23.37 | 23.49 | 560200 |
| 2004-10-25 | 23.38 | 23.38 | 23.03 | 23.28 | 378500 |
| 2004-10-26 | 23.25 | 23.90 | 23.22 | 23.87 | 789300 |
| 2004-10-27 | 23.80 | 24.10 | 23.73 | 23.74 | 757100 |
| 2004-10-28 | 23.75 | 24.14 | 23.55 | 24.02 | 565500 |
| 2004-10-29 | 24.05 | 24.52 | 24.05 | 24.50 | 1165800 |
| 2004-11-01 | 24.50 | 25.01 | 24.21 | 24.99 | 1213300 |
| 2004-11-02 | 24.87 | 25.25 | 24.54 | 24.62 | 1097700 |
| 2004-11-03 | 24.73 | 25.00 | 24.73 | 24.90 | 635800 |
| 2004-11-04 | 24.96 | 26.61 | 24.96 | 26.55 | 2423200 |
| 2004-11-05 | 26.52 | 26.98 | 26.30 | 26.92 | 1205600 |
| 2004-11-08 | 26.84 | 26.98 | 26.50 | 26.50 | 741300 |
| 2004-11-09 | 26.50 | 26.95 | 26.29 | 26.76 | 903200 |
| 2004-11-10 | 26.77 | 27.15 | 26.70 | 26.93 | 820300 |
| 2004-11-11 | 27.12 | 27.12 | 26.67 | 26.98 | 736200 |
| 2004-11-12 | 27.04 | 27.24 | 26.65 | 27.08 | 1232000 |
| 2004-11-15 | 27.10 | 27.28 | 26.85 | 26.97 | 774400 |
| 2004-11-16 | 26.91 | 26.94 | 26.56 | 26.58 | 571200 |
| 2004-11-17 | 26.64 | 27.07 | 26.61 | 26.75 | 926900 |
| 2004-11-18 | 26.89 | 26.91 | 26.29 | 26.68 | 1043000 |
| 2004-11-19 | 26.63 | 26.65 | 25.98 | 25.98 | 719700 |
| 2004-11-22 | 26.00 | 26.81 | 26.00 | 26.79 | 1330100 |
| 2004-11-23 | 26.85 | 27.42 | 26.69 | 27.30 | 1683000 |
| 2004-11-24 | 27.29 | 27.69 | 27.29 | 27.50 | 776800 |
| 2004-11-26 | 27.40 | 27.70 | 27.30 | 27.41 | 136800 |
| 2004-11-29 | 27.42 | 27.50 | 26.93 | 27.28 | 581400 |
| 2004-11-30 | 27.15 | 27.43 | 26.99 | 27.26 | 1392400 |
| 2004-12-01 | 27.40 | 27.48 | 27.13 | 27.33 | 761500 |
| 2004-12-02 | 27.34 | 27.49 | 27.14 | 27.25 | 395600 |
| 2004-12-03 | 27.24 | 27.51 | 27.01 | 27.41 | 1393200 |
| 2004-12-06 | 27.41 | 27.57 | 27.01 | 27.48 | 1124000 |
| 2004-12-07 | 27.50 | 27.53 | 27.24 | 27.37 | 1124000 |
| 2004-12-08 | 27.35 | 27.85 | 27.31 | 27.70 | 826400 |
| 2004-12-09 | 27.70 | 27.71 | 27.34 | 27.71 | 772100 |
| 2004-12-10 | 27.71 | 28.12 | 27.55 | 28.11 | 1511200 |
| 2004-12-13 | 28.54 | 28.54 | 28.03 | 28.05 | 1054900 |
| 2004-12-14 | 28.05 | 28.16 | 27.96 | 28.02 | 772100 |
| 2004-12-15 | 28.05 | 28.21 | 28.00 | 28.05 | 830000 |
| 2004-12-16 | 28.12 | 28.15 | 27.75 | 27.90 | 1398600 |
| 2004-12-17 | 28.00 | 28.00 | 26.62 | 26.62 | 2214100 |
| 2004-12-20 | 27.00 | 27.25 | 26.78 | 27.23 | 1580600 |
| 2004-12-21 | 27.43 | 27.75 | 27.17 | 27.27 | 1172800 |
| 2004-12-22 | 27.47 | 27.96 | 27.32 | 27.63 | 1063800 |
| 2004-12-23 | 27.64 | 27.65 | 27.00 | 27.47 | 1047700 |
| 2004-12-27 | 27.55 | 27.59 | 26.87 | 26.87 | 677000 |
| 2004-12-28 | 27.00 | 27.65 | 26.97 | 27.65 | 569400 |
| 2004-12-29 | 27.65 | 27.82 | 27.47 | 27.60 | 333700 |
| 2004-12-30 | 27.61 | 27.90 | 27.46 | 27.84 | 648900 |
| 2004-12-31 | 27.90 | 27.96 | 27.70 | 27.74 | 362800 |
| 2005-01-03 | 27.74 | 27.81 | 27.00 | 27.22 | 1051300 |
| 2005-01-04 | 27.40 | 27.45 | 26.93 | 27.15 | 839500 |
| 2005-01-05 | 27.07 | 27.07 | 26.17 | 26.37 | 1894500 |
| 2005-01-06 | 26.30 | 27.54 | 26.30 | 27.37 | 1497000 |
| 2005-01-07 | 29.00 | 29.50 | 28.33 | 28.37 | 5698500 |
| 2005-01-10 | 28.44 | 28.53 | 27.92 | 28.24 | 1632800 |
| 2005-01-11 | 28.00 | 28.30 | 27.80 | 28.21 | 1207400 |
| 2005-01-12 | 28.22 | 28.91 | 28.22 | 28.90 | 2080700 |
| 2005-01-13 | 28.92 | 29.34 | 28.86 | 28.95 | 2220000 |
| 2005-01-14 | 28.90 | 29.04 | 28.74 | 28.74 | 1980600 |
| 2005-01-18 | 28.87 | 29.42 | 28.75 | 29.42 | 2206700 |
| 2005-01-19 | 29.42 | 29.45 | 28.97 | 29.00 | 1869700 |
| 2005-01-20 | 28.82 | 28.82 | 28.10 | 28.10 | 1964800 |
| 2005-01-21 | 28.16 | 28.37 | 27.66 | 27.72 | 1332700 |
| 2005-01-24 | 27.73 | 27.91 | 27.60 | 27.75 | 1299600 |
| 2005-01-25 | 27.80 | 28.35 | 27.71 | 28.23 | 1390000 |
| 2005-01-26 | 28.25 | 28.81 | 28.25 | 28.65 | 1222900 |
| 2005-01-27 | 28.64 | 29.10 | 28.55 | 29.06 | 1321000 |
| 2005-01-28 | 29.00 | 29.45 | 28.72 | 29.08 | 1835900 |
| 2005-01-31 | 29.50 | 29.63 | 29.37 | 29.56 | 1562300 |
| 2005-02-01 | 29.55 | 29.56 | 29.19 | 29.35 | 1178900 |
| 2005-02-02 | 29.44 | 29.45 | 28.93 | 29.24 | 1147200 |
| 2005-02-03 | 29.10 | 29.27 | 28.78 | 29.24 | 1091100 |
| 2005-02-04 | 28.55 | 28.56 | 28.05 | 28.19 | 2242300 |
| 2005-02-07 | 28.10 | 28.50 | 27.88 | 28.32 | 1443500 |
| 2005-02-08 | 28.32 | 28.48 | 28.16 | 28.46 | 1158600 |
| 2005-02-09 | 28.40 | 28.73 | 28.07 | 28.13 | 888000 |
| 2005-02-10 | 28.15 | 28.60 | 28.00 | 28.51 | 999400 |
| 2005-02-11 | 28.52 | 28.85 | 28.10 | 28.77 | 943800 |
| 2005-02-14 | 28.65 | 28.91 | 28.59 | 28.63 | 564100 |
| 2005-02-15 | 28.63 | 28.75 | 28.33 | 28.70 | 890300 |
| 2005-02-16 | 28.68 | 28.68 | 27.85 | 27.89 | 1123500 |
| 2005-02-17 | 27.85 | 27.88 | 27.48 | 27.73 | 1055400 |
| 2005-02-18 | 27.73 | 27.73 | 27.07 | 27.14 | 1413100 |
| 2005-02-22 | 27.14 | 27.51 | 26.88 | 26.99 | 958300 |
| 2005-02-23 | 27.20 | 27.23 | 27.00 | 27.05 | 818600 |
| 2005-02-24 | 27.05 | 27.39 | 26.94 | 27.24 | 927100 |
| 2005-02-25 | 27.30 | 27.49 | 27.02 | 27.49 | 984600 |
| 2005-02-28 | 27.35 | 27.67 | 26.73 | 26.80 | 1602000 |
| 2005-03-01 | 26.95 | 27.72 | 26.94 | 27.53 | 1303500 |
| 2005-03-02 | 27.55 | 28.00 | 27.26 | 27.92 | 1215900 |
| 2005-03-03 | 27.95 | 28.18 | 27.65 | 28.11 | 893500 |
| 2005-03-04 | 28.30 | 28.85 | 27.79 | 28.64 | 979900 |
| 2005-03-07 | 28.87 | 29.15 | 28.75 | 28.92 | 639600 |
| 2005-03-08 | 28.82 | 28.92 | 28.49 | 28.60 | 652000 |
| 2005-03-09 | 28.60 | 28.60 | 27.43 | 27.73 | 1141900 |
| 2005-03-10 | 27.73 | 27.73 | 27.16 | 27.49 | 914200 |
| 2005-03-11 | 27.49 | 27.65 | 27.21 | 27.55 | 925700 |
| 2005-03-14 | 27.68 | 27.84 | 27.34 | 27.41 | 1296500 |
| 2005-03-15 | 27.50 | 27.62 | 27.11 | 27.12 | 1338200 |
| 2005-03-16 | 27.05 | 27.05 | 25.78 | 26.25 | 2194000 |
| 2005-03-17 | 26.42 | 26.75 | 26.32 | 26.68 | 1400700 |
| 2005-03-18 | 26.75 | 27.15 | 26.66 | 27.04 | 2088800 |
| 2005-03-21 | 27.20 | 27.65 | 27.08 | 27.51 | 1303000 |
| 2005-03-22 | 27.45 | 28.20 | 27.44 | 27.55 | 1571600 |
| 2005-03-23 | 27.61 | 27.70 | 27.10 | 27.37 | 1275700 |
| 2005-03-24 | 29.40 | 30.38 | 29.29 | 30.00 | 7551400 |
| 2005-03-28 | 29.91 | 30.24 | 29.51 | 30.00 | 2611500 |
| 2005-03-29 | 29.80 | 30.56 | 29.60 | 30.41 | 2141900 |
| 2005-03-30 | 30.15 | 31.23 | 30.10 | 30.76 | 2424300 |
| 2005-03-31 | 30.63 | 30.90 | 30.43 | 30.68 | 2021600 |
| 2005-04-01 | 30.80 | 31.28 | 30.80 | 31.05 | 2409700 |
| 2005-04-04 | 31.75 | 31.75 | 30.80 | 30.99 | 1566400 |
| 2005-04-05 | 30.94 | 31.25 | 30.89 | 31.02 | 1419500 |
| 2005-04-06 | 31.02 | 31.17 | 30.93 | 31.01 | 915000 |
| 2005-04-07 | 31.02 | 31.09 | 30.75 | 31.00 | 1403400 |
| 2005-04-08 | 30.90 | 31.04 | 30.65 | 30.81 | 1029100 |
| 2005-04-11 | 31.03 | 31.51 | 31.03 | 31.41 | 1713000 |
| 2005-04-12 | 31.25 | 31.45 | 30.93 | 31.26 | 1410100 |
| 2005-04-13 | 31.43 | 31.72 | 31.18 | 31.27 | 1721500 |
| 2005-04-14 | 31.25 | 31.25 | 30.84 | 30.84 | 1287900 |
| 2005-04-15 | 30.75 | 31.02 | 30.37 | 30.52 | 1631600 |
| 2005-04-18 | 30.52 | 30.78 | 30.13 | 30.66 | 1311400 |
| 2005-04-19 | 30.76 | 31.01 | 30.64 | 30.81 | 1351800 |
| 2005-04-20 | 30.93 | 31.00 | 30.17 | 30.23 | 1122900 |
| 2005-04-21 | 30.37 | 30.80 | 30.18 | 30.55 | 1005300 |
| 2005-04-22 | 30.56 | 30.74 | 30.34 | 30.44 | 1070400 |
| 2005-04-25 | 30.15 | 30.72 | 29.76 | 30.69 | 1682300 |
| 2005-04-26 | 30.69 | 30.88 | 30.22 | 30.24 | 1501100 |
| 2005-04-27 | 30.34 | 30.55 | 29.94 | 30.24 | 1137000 |
| 2005-04-28 | 30.03 | 30.30 | 29.75 | 29.81 | 1660600 |
| 2005-04-29 | 29.88 | 30.13 | 29.59 | 30.00 | 1180700 |
| 2005-05-02 | 30.17 | 30.17 | 29.87 | 30.08 | 1072000 |
| 2005-05-03 | 30.05 | 30.40 | 29.91 | 30.17 | 1200200 |
| 2005-05-04 | 30.18 | 30.67 | 30.15 | 30.63 | 995400 |
| 2005-05-05 | 31.00 | 31.37 | 30.73 | 31.29 | 1776300 |
| 2005-05-06 | 31.29 | 31.29 | 30.69 | 30.80 | 1440400 |
| 2005-05-09 | 30.69 | 30.70 | 30.34 | 30.47 | 1119300 |
| 2005-05-10 | 30.30 | 31.31 | 30.27 | 31.15 | 1486900 |
| 2005-05-11 | 31.08 | 31.37 | 31.08 | 31.31 | 1475000 |
| 2005-05-12 | 31.25 | 31.34 | 30.65 | 30.74 | 1687100 |
| 2005-05-13 | 30.70 | 30.71 | 29.89 | 30.03 | 1476800 |
| 2005-05-16 | 30.03 | 30.37 | 29.85 | 30.28 | 1080700 |
| 2005-05-17 | 30.25 | 30.45 | 30.00 | 30.33 | 1260600 |
| 2005-05-18 | 30.52 | 31.51 | 30.52 | 31.37 | 1580200 |
| 2005-05-19 | 31.57 | 31.89 | 31.34 | 31.57 | 1866300 |
| 2005-05-20 | 31.73 | 31.98 | 31.43 | 31.96 | 1594000 |
| 2005-05-23 | 31.99 | 32.66 | 31.99 | 32.54 | 1434400 |
| 2005-05-24 | 32.79 | 32.79 | 32.28 | 32.56 | 1021200 |
| 2005-05-25 | 32.56 | 32.65 | 32.18 | 32.41 | 931700 |
| 2005-05-26 | 32.60 | 33.11 | 32.56 | 32.75 | 1221100 |
| 2005-05-27 | 32.67 | 32.81 | 32.51 | 32.80 | 736600 |
| 2005-05-31 | 32.83 | 32.83 | 32.47 | 32.48 | 991200 |
| 2005-06-01 | 32.70 | 32.94 | 32.55 | 32.89 | 1715300 |
| 2005-06-02 | 32.75 | 32.96 | 32.69 | 32.95 | 1014600 |
| 2005-06-03 | 32.84 | 32.93 | 32.81 | 32.91 | 1243500 |
| 2005-06-06 | 32.48 | 32.80 | 32.14 | 32.80 | 1845200 |
| 2005-06-07 | 32.69 | 32.87 | 32.65 | 32.73 | 1064200 |
| 2005-06-08 | 32.76 | 32.89 | 32.61 | 32.81 | 1128900 |
| 2005-06-09 | 32.90 | 33.29 | 32.72 | 33.11 | 1453900 |
| 2005-06-10 | 33.05 | 33.47 | 33.01 | 33.44 | 1017400 |
| 2005-06-13 | 33.39 | 33.47 | 32.98 | 33.15 | 988000 |
| 2005-06-14 | 33.05 | 33.30 | 32.92 | 33.11 | 1252500 |
| 2005-06-15 | 33.13 | 33.21 | 32.95 | 33.04 | 1453000 |
| 2005-06-16 | 33.04 | 33.27 | 32.92 | 33.15 | 1146200 |
| 2005-06-17 | 33.16 | 33.40 | 32.95 | 33.00 | 1945600 |
| 2005-06-20 | 33.01 | 33.68 | 33.01 | 33.36 | 2007600 |
| 2005-06-21 | 33.00 | 33.20 | 32.50 | 32.95 | 2881800 |
| 2005-06-22 | 33.15 | 33.28 | 32.94 | 33.15 | 2096300 |
| 2005-06-23 | 33.15 | 33.36 | 32.87 | 32.93 | 1255900 |
| 2005-06-24 | 32.93 | 33.11 | 32.64 | 32.70 | 1475900 |
| 2005-06-27 | 32.68 | 33.10 | 32.40 | 32.81 | 1078700 |
| 2005-06-28 | 32.98 | 32.98 | 32.58 | 32.66 | 1157600 |
| 2005-06-29 | 32.66 | 32.99 | 32.58 | 32.98 | 1477800 |
| 2005-06-30 | 33.00 | 33.25 | 32.89 | 32.98 | 1478900 |
| 2005-07-01 | 33.00 | 33.05 | 32.75 | 33.03 | 754000 |
| 2005-07-05 | 32.82 | 33.05 | 32.75 | 32.82 | 843000 |
| 2005-07-06 | 32.35 | 32.39 | 31.74 | 31.76 | 1959200 |
| 2005-07-07 | 31.42 | 31.80 | 31.30 | 31.79 | 1458800 |
| 2005-07-08 | 31.79 | 32.09 | 31.58 | 32.08 | 1075000 |
| 2005-07-11 | 31.98 | 32.50 | 31.83 | 32.49 | 1461800 |
| 2005-07-12 | 33.92 | 33.94 | 33.33 | 33.74 | 3110600 |
| 2005-07-13 | 33.76 | 33.95 | 33.50 | 33.73 | 1903700 |
| 2005-07-14 | 33.75 | 34.00 | 33.57 | 33.69 | 1188300 |
| 2005-07-15 | 33.69 | 34.30 | 33.56 | 34.10 | 1593000 |
| 2005-07-18 | 34.04 | 34.05 | 33.67 | 33.87 | 1048400 |
| 2005-07-19 | 34.00 | 34.13 | 33.61 | 33.99 | 892600 |
| 2005-07-20 | 33.83 | 34.19 | 33.72 | 34.18 | 843500 |
| 2005-07-21 | 34.15 | 34.30 | 33.70 | 34.06 | 941000 |
| 2005-07-22 | 34.03 | 34.49 | 33.97 | 34.47 | 699700 |
| 2005-07-25 | 34.50 | 34.63 | 34.14 | 34.33 | 1091700 |
| 2005-07-26 | 34.32 | 34.77 | 34.24 | 34.70 | 771100 |
| 2005-07-27 | 34.70 | 34.71 | 33.94 | 34.17 | 1105900 |
| 2005-07-28 | 34.13 | 34.56 | 34.00 | 34.51 | 995200 |
| 2005-07-29 | 34.51 | 34.85 | 34.25 | 34.70 | 953200 |
| 2005-08-01 | 34.69 | 34.97 | 34.60 | 34.81 | 727400 |
| 2005-08-02 | 34.81 | 34.98 | 34.38 | 34.68 | 1259800 |
| 2005-08-03 | 34.58 | 34.58 | 34.24 | 34.35 | 521800 |
| 2005-08-04 | 34.35 | 34.60 | 34.11 | 34.46 | 823300 |
| 2005-08-05 | 34.18 | 34.19 | 32.93 | 33.09 | 1332700 |
| 2005-08-08 | 33.10 | 33.29 | 32.70 | 32.75 | 1404200 |
| 2005-08-09 | 32.88 | 33.02 | 32.76 | 33.01 | 1421000 |
| 2005-08-10 | 33.22 | 33.54 | 33.10 | 33.23 | 991900 |
| 2005-08-11 | 33.36 | 33.80 | 33.26 | 33.78 | 1031200 |
| 2005-08-12 | 33.53 | 33.60 | 33.20 | 33.51 | 988100 |
| 2005-08-15 | 33.60 | 33.86 | 33.50 | 33.66 | 965300 |
| 2005-08-16 | 33.70 | 33.73 | 32.19 | 32.24 | 1998700 |
| 2005-08-17 | 32.20 | 32.58 | 32.18 | 32.30 | 1269000 |
| 2005-08-18 | 32.34 | 32.52 | 32.03 | 32.42 | 1323300 |
| 2005-08-19 | 32.60 | 32.74 | 32.34 | 32.42 | 1017700 |
| 2005-08-22 | 32.42 | 32.55 | 32.03 | 32.26 | 1165600 |
| 2005-08-23 | 32.18 | 32.61 | 32.13 | 32.42 | 962500 |
| 2005-08-24 | 32.30 | 32.31 | 30.68 | 30.92 | 2649700 |
| 2005-08-25 | 30.92 | 31.75 | 30.15 | 31.50 | 2802700 |
| 2005-08-26 | 31.50 | 31.68 | 31.01 | 31.59 | 1557600 |
| 2005-08-29 | 31.34 | 31.68 | 31.16 | 31.50 | 1112500 |
| 2005-08-30 | 31.37 | 31.38 | 30.40 | 30.61 | 1845200 |
| 2005-08-31 | 30.65 | 31.45 | 30.60 | 31.41 | 2167900 |
| 2005-09-01 | 31.41 | 31.41 | 29.65 | 30.08 | 2519200 |
| 2005-09-02 | 29.83 | 30.07 | 29.41 | 29.88 | 2261300 |
| 2005-09-06 | 30.00 | 30.74 | 29.85 | 30.65 | 1922500 |
| 2005-09-07 | 30.85 | 31.63 | 30.77 | 31.41 | 1723800 |
| 2005-09-08 | 31.30 | 31.40 | 31.00 | 31.28 | 687900 |
| 2005-09-09 | 31.30 | 31.71 | 31.16 | 31.62 | 1058300 |
| 2005-09-12 | 31.52 | 31.65 | 31.25 | 31.38 | 822500 |
| 2005-09-13 | 31.00 | 31.01 | 30.75 | 30.75 | 1216600 |
| 2005-09-14 | 30.82 | 30.83 | 30.00 | 30.02 | 1229600 |
| 2005-09-15 | 30.15 | 30.24 | 29.85 | 30.14 | 1547700 |
| 2005-09-16 | 30.31 | 30.84 | 30.29 | 30.65 | 1617400 |
| 2005-09-19 | 30.45 | 30.45 | 30.03 | 30.33 | 975200 |
| 2005-09-20 | 30.29 | 30.35 | 29.11 | 29.31 | 1558000 |
| 2005-09-21 | 29.25 | 29.25 | 28.18 | 28.80 | 1950600 |
| 2005-09-22 | 28.80 | 29.33 | 28.18 | 29.07 | 1870700 |
| 2005-09-23 | 31.20 | 31.48 | 29.58 | 29.72 | 3859500 |
| 2005-09-26 | 30.30 | 30.66 | 29.89 | 30.57 | 2195800 |
| 2005-09-27 | 30.58 | 30.80 | 30.18 | 30.35 | 1221000 |
| 2005-09-28 | 30.44 | 30.58 | 29.53 | 29.55 | 1553200 |
| 2005-09-29 | 29.47 | 29.66 | 28.87 | 29.53 | 1194400 |
| 2005-09-30 | 29.53 | 30.40 | 29.30 | 30.37 | 1366600 |
| 2005-10-03 | 30.17 | 30.52 | 29.99 | 30.29 | 1227200 |
| 2005-10-04 | 30.35 | 30.56 | 29.74 | 29.93 | 1241700 |
| 2005-10-05 | 29.72 | 30.43 | 29.50 | 29.90 | 1257000 |
| 2005-10-06 | 29.91 | 30.22 | 29.48 | 29.69 | 1114300 |
| 2005-10-07 | 29.65 | 30.17 | 29.56 | 29.84 | 924800 |
| 2005-10-10 | 29.84 | 30.33 | 29.84 | 30.25 | 1087700 |
| 2005-10-11 | 30.49 | 30.67 | 30.17 | 30.24 | 1269000 |
| 2005-10-12 | 30.23 | 30.77 | 29.90 | 29.95 | 1232700 |
| 2005-10-13 | 29.80 | 30.45 | 29.58 | 30.37 | 1503700 |
| 2005-10-14 | 30.39 | 31.08 | 30.23 | 31.01 | 1531000 |
| 2005-10-17 | 30.89 | 30.89 | 30.04 | 30.45 | 1014200 |
| 2005-10-18 | 30.45 | 30.58 | 29.89 | 30.21 | 1065700 |
| 2005-10-19 | 30.21 | 31.12 | 29.95 | 30.97 | 1114100 |
| 2005-10-20 | 30.93 | 31.49 | 30.72 | 30.96 | 1211600 |
| 2005-10-21 | 31.11 | 31.50 | 30.71 | 31.19 | 1416900 |
| 2005-10-24 | 31.42 | 32.23 | 31.42 | 32.05 | 1285100 |
| 2005-10-25 | 32.08 | 32.69 | 31.38 | 31.86 | 1344000 |
| 2005-10-26 | 31.86 | 31.97 | 31.18 | 31.34 | 826200 |
| 2005-10-27 | 31.25 | 31.33 | 30.51 | 30.51 | 878500 |
| 2005-10-28 | 30.55 | 31.90 | 30.55 | 31.88 | 1169200 |
| 2005-10-31 | 32.00 | 32.87 | 32.00 | 32.42 | 1164000 |
| 2005-11-01 | 32.35 | 32.43 | 32.00 | 32.02 | 990300 |
| 2005-11-02 | 32.02 | 32.62 | 32.00 | 32.55 | 649200 |
| 2005-11-03 | 32.72 | 33.16 | 32.53 | 32.76 | 902700 |
| 2005-11-04 | 33.55 | 34.60 | 33.37 | 34.47 | 2079300 |
| 2005-11-07 | 34.46 | 34.90 | 34.24 | 34.55 | 1391800 |
| 2005-11-08 | 34.75 | 34.75 | 33.66 | 33.91 | 1437200 |
| 2005-11-09 | 34.02 | 34.28 | 33.81 | 34.18 | 785400 |
| 2005-11-10 | 34.15 | 34.42 | 33.83 | 34.32 | 920200 |
| 2005-11-11 | 34.30 | 34.32 | 33.68 | 34.08 | 619400 |
| 2005-11-14 | 34.23 | 34.82 | 34.10 | 34.36 | 941700 |
| 2005-11-15 | 34.24 | 34.33 | 33.84 | 34.26 | 858500 |
| 2005-11-16 | 34.26 | 34.60 | 33.76 | 34.04 | 706400 |
| 2005-11-17 | 34.24 | 34.60 | 34.16 | 34.53 | 540000 |
| 2005-11-18 | 34.78 | 35.43 | 34.45 | 35.35 | 1191600 |
| 2005-11-21 | 35.27 | 35.82 | 34.95 | 35.27 | 1672500 |
| 2005-11-22 | 35.08 | 36.14 | 35.08 | 35.99 | 1120900 |
| 2005-11-23 | 35.82 | 36.14 | 35.81 | 36.08 | 753100 |
| 2005-11-25 | 36.09 | 36.14 | 35.90 | 36.09 | 216900 |
| 2005-11-28 | 36.01 | 36.29 | 35.71 | 35.71 | 667200 |
| 2005-11-29 | 35.84 | 36.18 | 35.84 | 36.01 | 827500 |
| 2005-11-30 | 36.06 | 36.24 | 35.77 | 35.78 | 1165800 |
| 2005-12-01 | 35.90 | 36.30 | 35.90 | 36.27 | 934100 |
| 2005-12-02 | 36.27 | 36.74 | 36.21 | 36.56 | 740000 |
| 2005-12-05 | 36.35 | 36.85 | 36.27 | 36.28 | 1104200 |
| 2005-12-06 | 36.37 | 36.82 | 36.27 | 36.30 | 1170700 |
| 2005-12-07 | 36.30 | 36.57 | 35.91 | 35.96 | 1324400 |
| 2005-12-08 | 35.89 | 35.89 | 34.92 | 34.92 | 2223800 |
| 2005-12-09 | 34.95 | 35.20 | 34.75 | 34.98 | 1316400 |
| 2005-12-12 | 35.30 | 35.39 | 34.90 | 35.02 | 864100 |
| 2005-12-13 | 34.10 | 34.68 | 33.84 | 33.92 | 2082100 |
| 2005-12-14 | 33.86 | 34.86 | 33.80 | 34.65 | 1051400 |
| 2005-12-15 | 34.60 | 35.17 | 34.47 | 34.80 | 1207800 |
| 2005-12-16 | 36.60 | 39.53 | 36.54 | 38.81 | 5107500 |
| 2005-12-19 | 38.35 | 38.75 | 38.01 | 38.21 | 1733900 |
| 2005-12-20 | 38.02 | 38.55 | 37.92 | 38.32 | 1408000 |
| 2005-12-21 | 38.62 | 38.99 | 37.92 | 38.19 | 1278500 |
| 2005-12-22 | 38.31 | 38.49 | 38.08 | 38.41 | 850100 |
| 2005-12-23 | 38.50 | 38.81 | 38.34 | 38.55 | 636100 |
| 2005-12-27 | 38.79 | 38.90 | 38.07 | 38.25 | 751900 |
| 2005-12-28 | 38.36 | 38.90 | 38.36 | 38.83 | 894700 |
| 2005-12-29 | 38.94 | 39.41 | 38.83 | 39.14 | 895100 |
| 2005-12-30 | 38.89 | 39.06 | 38.70 | 38.88 | 937200 |
| 2006-01-03 | 39.45 | 39.45 | 37.99 | 38.49 | 3129100 |
| 2006-01-04 | 38.70 | 39.21 | 38.70 | 39.14 | 1370100 |
| 2006-01-05 | 39.28 | 39.35 | 37.92 | 38.20 | 2235800 |
| 2006-01-06 | 39.40 | 40.46 | 39.40 | 40.40 | 3126900 |
| 2006-01-09 | 40.03 | 41.19 | 39.90 | 40.93 | 1878000 |
| 2006-01-10 | 40.00 | 40.49 | 39.86 | 39.98 | 1763600 |
| 2006-01-11 | 39.99 | 40.20 | 39.74 | 40.03 | 1661200 |
| 2006-01-12 | 40.02 | 40.59 | 39.95 | 40.25 | 1462800 |
| 2006-01-13 | 40.17 | 40.65 | 40.09 | 40.46 | 884200 |
| 2006-01-17 | 40.23 | 40.27 | 39.25 | 39.42 | 1215600 |
| 2006-01-18 | 39.17 | 39.75 | 38.99 | 39.57 | 1203800 |
| 2006-01-19 | 39.65 | 39.92 | 39.39 | 39.60 | 1044300 |
| 2006-01-20 | 39.38 | 39.55 | 38.84 | 38.87 | 1238800 |
| 2006-01-23 | 39.00 | 39.23 | 38.70 | 38.99 | 752200 |
| 2006-01-24 | 39.26 | 39.79 | 39.00 | 39.73 | 1341500 |
| 2006-01-25 | 40.23 | 40.91 | 39.88 | 40.61 | 1498800 |
| 2006-01-26 | 40.90 | 41.00 | 40.22 | 40.52 | 1015900 |
| 2006-01-27 | 40.52 | 41.09 | 40.25 | 41.03 | 738300 |
| 2006-01-30 | 41.00 | 41.29 | 40.69 | 40.69 | 843400 |
| 2006-01-31 | 40.82 | 41.04 | 40.66 | 40.66 | 1021200 |
| 2006-02-01 | 40.38 | 40.85 | 40.30 | 40.59 | 870000 |
| 2006-02-02 | 40.70 | 41.45 | 40.51 | 41.11 | 1125400 |
| 2006-02-03 | 41.15 | 41.48 | 40.63 | 41.34 | 2041500 |
| 2006-02-06 | 41.25 | 41.28 | 40.73 | 41.14 | 941300 |
| 2006-02-07 | 41.00 | 41.65 | 41.00 | 41.21 | 1236500 |
| 2006-02-08 | 41.33 | 42.05 | 41.30 | 41.94 | 1566400 |
| 2006-02-09 | 41.94 | 42.20 | 41.75 | 41.87 | 1000600 |
| 2006-02-10 | 41.98 | 42.15 | 41.78 | 41.98 | 1188500 |
| 2006-02-13 | 41.74 | 41.87 | 41.19 | 41.47 | 991600 |
| 2006-02-14 | 41.44 | 41.60 | 41.14 | 41.30 | 1077600 |
| 2006-02-15 | 40.90 | 41.49 | 40.83 | 41.40 | 1532600 |
| 2006-02-16 | 41.40 | 42.15 | 41.13 | 42.00 | 1141700 |
| 2006-02-17 | 41.94 | 41.95 | 41.39 | 41.44 | 561500 |
| 2006-02-21 | 41.21 | 41.93 | 41.18 | 41.73 | 1398700 |
| 2006-02-22 | 41.73 | 42.40 | 41.66 | 42.21 | 819900 |
| 2006-02-23 | 42.46 | 42.57 | 42.29 | 42.48 | 1461200 |
| 2006-02-24 | 42.48 | 42.80 | 42.33 | 42.75 | 1392100 |
| 2006-02-27 | 42.75 | 42.94 | 42.64 | 42.64 | 699900 |
| 2006-02-28 | 42.45 | 42.70 | 41.94 | 41.94 | 808100 |
| 2006-03-01 | 41.95 | 42.01 | 41.62 | 41.82 | 1204600 |
| 2006-03-02 | 41.57 | 41.59 | 41.18 | 41.39 | 1094400 |
| 2006-03-03 | 41.11 | 41.97 | 41.11 | 41.64 | 920100 |
| 2006-03-06 | 41.80 | 41.80 | 41.05 | 41.27 | 624800 |
| 2006-03-07 | 41.27 | 41.27 | 40.00 | 40.14 | 1412900 |
| 2006-03-08 | 40.05 | 40.52 | 39.69 | 40.43 | 1129000 |
| 2006-03-09 | 40.49 | 41.13 | 40.46 | 40.99 | 1188000 |
| 2006-03-10 | 40.87 | 41.05 | 40.38 | 40.83 | 1087000 |
| 2006-03-13 | 40.90 | 41.28 | 40.67 | 40.81 | 487900 |
| 2006-03-14 | 40.70 | 40.90 | 40.33 | 40.90 | 832100 |
| 2006-03-15 | 40.90 | 41.08 | 40.68 | 41.07 | 803100 |
| 2006-03-16 | 41.20 | 41.28 | 40.76 | 41.21 | 1091600 |
| 2006-03-17 | 41.43 | 41.47 | 40.83 | 41.21 | 972000 |
| 2006-03-20 | 41.22 | 41.22 | 40.81 | 41.10 | 890900 |
| 2006-03-21 | 41.15 | 41.31 | 40.87 | 41.29 | 1309700 |
| 2006-03-22 | 40.99 | 41.14 | 40.26 | 41.12 | 2678700 |
| 2006-03-23 | 41.15 | 41.47 | 41.09 | 41.44 | 970300 |
| 2006-03-24 | 41.80 | 41.92 | 41.49 | 41.58 | 1122700 |
| 2006-03-27 | 41.51 | 41.56 | 40.96 | 41.10 | 825100 |
| 2006-03-28 | 41.02 | 41.23 | 40.68 | 40.82 | 804000 |
| 2006-03-29 | 40.82 | 41.44 | 40.66 | 41.35 | 811700 |
| 2006-03-30 | 41.38 | 41.48 | 40.79 | 41.01 | 855900 |
| 2006-03-31 | 40.96 | 41.25 | 40.94 | 41.03 | 833100 |
| 2006-04-03 | 41.04 | 41.23 | 40.66 | 40.75 | 855900 |
| 2006-04-04 | 40.80 | 40.99 | 40.32 | 40.68 | 1442900 |
| 2006-04-05 | 40.65 | 40.70 | 40.22 | 40.52 | 807900 |
| 2006-04-06 | 40.30 | 40.49 | 39.81 | 40.44 | 993100 |
| 2006-04-07 | 40.45 | 40.90 | 39.97 | 40.31 | 913300 |
| 2006-04-10 | 40.27 | 40.28 | 39.61 | 39.71 | 2079500 |
| 2006-04-11 | 39.56 | 39.64 | 39.06 | 39.25 | 1873200 |
| 2006-04-12 | 39.25 | 39.29 | 38.84 | 39.17 | 1298800 |
| 2006-04-13 | 39.24 | 39.70 | 39.11 | 39.61 | 1222800 |
| 2006-04-17 | 39.55 | 39.57 | 39.05 | 39.16 | 825000 |
| 2006-04-18 | 39.16 | 39.77 | 38.30 | 39.71 | 2067600 |
| 2006-04-19 | 39.85 | 39.97 | 39.04 | 39.10 | 1503200 |
| 2006-04-20 | 39.21 | 41.03 | 39.04 | 40.73 | 2316800 |
| 2006-04-21 | 40.73 | 41.31 | 40.43 | 40.68 | 1771000 |
| 2006-04-24 | 40.67 | 40.74 | 40.29 | 40.61 | 848400 |
| 2006-04-25 | 40.61 | 40.67 | 40.04 | 40.21 | 1146900 |
| 2006-04-26 | 40.22 | 40.23 | 39.28 | 39.32 | 1487300 |
| 2006-04-27 | 39.32 | 40.14 | 39.25 | 39.92 | 1078800 |
| 2006-04-28 | 39.85 | 40.01 | 39.55 | 39.60 | 1244000 |
| 2006-05-01 | 39.60 | 39.61 | 38.84 | 38.96 | 1917800 |
| 2006-05-02 | 38.96 | 38.97 | 38.35 | 38.66 | 1395700 |
| 2006-05-03 | 39.00 | 39.27 | 38.87 | 39.17 | 1540300 |
| 2006-05-04 | 39.21 | 39.71 | 39.19 | 39.31 | 972200 |
| 2006-05-05 | 39.31 | 39.46 | 38.80 | 39.09 | 1621300 |
| 2006-05-08 | 38.25 | 39.36 | 37.90 | 39.22 | 2206100 |
| 2006-05-09 | 39.12 | 39.17 | 38.40 | 38.52 | 1189000 |
| 2006-05-10 | 37.91 | 38.71 | 37.09 | 38.61 | 2412500 |
| 2006-05-11 | 38.30 | 38.38 | 37.36 | 37.69 | 1409200 |
| 2006-05-12 | 37.59 | 37.59 | 36.66 | 36.81 | 2090800 |
| 2006-05-15 | 36.83 | 37.46 | 36.62 | 37.39 | 1502000 |
| 2006-05-16 | 37.44 | 37.60 | 37.12 | 37.34 | 1269600 |
| 2006-05-17 | 37.09 | 37.34 | 36.35 | 36.38 | 1437800 |
| 2006-05-18 | 36.47 | 37.13 | 36.43 | 36.61 | 1234400 |
| 2006-05-19 | 36.75 | 36.90 | 36.21 | 36.25 | 1790500 |
| 2006-05-22 | 35.60 | 36.92 | 35.54 | 36.76 | 1813300 |
| 2006-05-23 | 36.93 | 36.99 | 35.64 | 35.70 | 1745800 |
| 2006-05-24 | 35.64 | 36.14 | 35.01 | 35.53 | 1934400 |
| 2006-05-25 | 37.10 | 37.10 | 35.98 | 36.34 | 2199900 |
| 2006-05-26 | 36.59 | 36.67 | 36.42 | 36.51 | 905000 |
| 2006-05-30 | 36.52 | 36.52 | 36.00 | 36.13 | 749100 |
| 2006-05-31 | 36.13 | 36.13 | 35.11 | 35.41 | 2462300 |
| 2006-06-01 | 35.50 | 35.56 | 35.24 | 35.41 | 1728300 |
| 2006-06-02 | 35.46 | 35.93 | 35.08 | 35.51 | 1462100 |
| 2006-06-05 | 35.52 | 35.63 | 35.20 | 35.21 | 2063200 |
| 2006-06-06 | 35.26 | 35.47 | 34.89 | 35.27 | 1091400 |
| 2006-06-07 | 35.27 | 35.73 | 34.98 | 35.20 | 1440500 |
| 2006-06-08 | 35.23 | 35.60 | 34.85 | 35.53 | 1671800 |
| 2006-06-09 | 35.63 | 36.31 | 35.59 | 35.63 | 1207900 |
| 2006-06-12 | 35.62 | 35.95 | 34.71 | 34.90 | 1241000 |
| 2006-06-13 | 34.81 | 34.96 | 33.91 | 34.07 | 1509800 |
| 2006-06-14 | 34.00 | 35.14 | 33.85 | 35.12 | 1592500 |
| 2006-06-15 | 35.18 | 36.43 | 35.18 | 36.31 | 1261400 |
| 2006-06-16 | 36.25 | 36.47 | 35.71 | 36.05 | 1241600 |
| 2006-06-19 | 36.05 | 36.26 | 35.52 | 35.66 | 976800 |
| 2006-06-20 | 35.55 | 35.84 | 35.15 | 35.56 | 1635000 |
| 2006-06-21 | 36.75 | 37.96 | 36.75 | 37.30 | 4284600 |
| 2006-06-22 | 37.34 | 37.99 | 37.03 | 37.52 | 2365500 |
| 2006-06-23 | 37.46 | 37.53 | 37.06 | 37.15 | 1240800 |
| 2006-06-26 | 37.10 | 37.43 | 37.05 | 37.14 | 944900 |
| 2006-06-27 | 37.04 | 37.35 | 36.84 | 37.20 | 1250400 |
| 2006-06-28 | 37.26 | 37.41 | 36.14 | 36.90 | 1541300 |
| 2006-06-29 | 37.50 | 38.78 | 37.10 | 38.69 | 2171000 |
| 2006-06-30 | 38.69 | 39.50 | 38.69 | 39.40 | 1897900 |
| 2006-07-03 | 39.53 | 39.55 | 38.93 | 39.27 | 673300 |
| 2006-07-05 | 39.05 | 39.08 | 38.70 | 39.05 | 1167400 |
| 2006-07-06 | 39.05 | 39.60 | 38.95 | 39.19 | 984000 |
| 2006-07-07 | 39.03 | 39.03 | 37.88 | 37.94 | 1762200 |
| 2006-07-10 | 38.20 | 38.76 | 38.09 | 38.41 | 1284400 |
| 2006-07-11 | 37.91 | 37.92 | 36.59 | 37.19 | 3408600 |
| 2006-07-12 | 37.20 | 37.20 | 35.38 | 35.99 | 3256300 |
| 2006-07-13 | 35.94 | 35.94 | 35.07 | 35.23 | 2265500 |
| 2006-07-14 | 35.25 | 35.43 | 34.50 | 34.68 | 1548800 |
| 2006-07-17 | 34.75 | 34.80 | 34.36 | 34.62 | 1581700 |
| 2006-07-18 | 34.77 | 35.17 | 33.92 | 34.39 | 2189900 |
| 2006-07-19 | 34.46 | 35.75 | 34.14 | 35.24 | 2172300 |
| 2006-07-20 | 35.15 | 35.39 | 34.08 | 34.08 | 1736000 |
| 2006-07-21 | 34.09 | 34.09 | 33.25 | 33.29 | 1891700 |
| 2006-07-24 | 33.54 | 34.61 | 33.48 | 34.21 | 1889100 |
| 2006-07-25 | 34.12 | 35.07 | 34.12 | 34.53 | 2027400 |
| 2006-07-26 | 34.54 | 34.95 | 34.10 | 34.54 | 1770000 |
| 2006-07-27 | 34.55 | 34.56 | 33.27 | 33.35 | 2088500 |
| 2006-07-28 | 33.36 | 34.11 | 33.30 | 33.85 | 1052200 |
| 2006-07-31 | 33.76 | 34.13 | 33.46 | 33.80 | 806300 |
| 2006-08-01 | 33.61 | 33.82 | 33.17 | 33.46 | 1327200 |
| 2006-08-02 | 33.65 | 34.75 | 33.65 | 34.50 | 1466400 |
| 2006-08-03 | 33.65 | 35.02 | 32.91 | 34.90 | 1721700 |
| 2006-08-04 | 35.50 | 37.75 | 35.09 | 35.21 | 3764000 |
| 2006-08-07 | 35.40 | 35.50 | 34.55 | 34.99 | 1481900 |
| 2006-08-08 | 35.11 | 35.18 | 34.34 | 34.41 | 961900 |
| 2006-08-09 | 34.77 | 34.83 | 33.71 | 33.86 | 1513300 |
| 2006-08-10 | 33.82 | 34.25 | 33.51 | 34.07 | 1679800 |
| 2006-08-11 | 34.08 | 34.45 | 33.89 | 34.38 | 773200 |
| 2006-08-14 | 34.79 | 35.05 | 34.23 | 34.32 | 1129400 |
| 2006-08-15 | 34.65 | 35.43 | 34.50 | 35.24 | 896900 |
| 2006-08-16 | 35.31 | 36.41 | 35.22 | 36.39 | 1154900 |
| 2006-08-17 | 36.39 | 37.06 | 36.04 | 36.62 | 1108700 |
| 2006-08-18 | 36.73 | 37.00 | 36.16 | 37.00 | 964000 |
| 2006-08-21 | 36.95 | 36.96 | 35.92 | 36.22 | 881600 |
| 2006-08-22 | 36.08 | 36.30 | 35.83 | 35.90 | 895900 |
| 2006-08-23 | 35.69 | 36.03 | 34.83 | 34.95 | 1259200 |
| 2006-08-24 | 34.99 | 35.40 | 34.61 | 35.22 | 1072500 |
| 2006-08-25 | 34.94 | 35.28 | 34.65 | 34.65 | 874800 |
| 2006-08-28 | 34.65 | 35.43 | 34.64 | 35.24 | 636800 |
| 2006-08-29 | 35.60 | 36.16 | 35.48 | 35.93 | 1480900 |
| 2006-08-30 | 36.05 | 36.12 | 35.50 | 35.54 | 1335000 |
| 2006-08-31 | 35.54 | 35.84 | 35.40 | 35.40 | 956000 |
| 2006-09-01 | 35.60 | 36.36 | 35.55 | 35.96 | 834200 |
| 2006-09-05 | 36.17 | 36.24 | 35.84 | 36.07 | 1301500 |
| 2006-09-06 | 36.08 | 36.22 | 35.75 | 35.98 | 1255900 |
| 2006-09-07 | 35.90 | 35.90 | 35.18 | 35.38 | 1128600 |
| 2006-09-08 | 35.46 | 36.59 | 35.25 | 36.47 | 1077700 |
| 2006-09-11 | 36.35 | 37.94 | 36.35 | 37.81 | 2186200 |
| 2006-09-12 | 37.95 | 39.56 | 37.81 | 39.17 | 2112800 |
| 2006-09-13 | 39.18 | 39.26 | 38.73 | 39.14 | 2134600 |
| 2006-09-14 | 38.70 | 39.26 | 38.54 | 38.96 | 1481500 |
| 2006-09-15 | 39.03 | 39.18 | 38.50 | 38.78 | 2805700 |
| 2006-09-18 | 38.78 | 38.78 | 37.93 | 38.07 | 1852200 |
| 2006-09-19 | 38.30 | 38.90 | 37.83 | 38.86 | 1913800 |
| 2006-09-20 | 40.50 | 41.76 | 40.15 | 41.50 | 5354600 |
| 2006-09-21 | 42.00 | 43.40 | 41.78 | 42.75 | 3795800 |
| 2006-09-22 | 42.50 | 42.59 | 41.92 | 42.38 | 1908400 |
| 2006-09-25 | 42.50 | 43.10 | 41.89 | 43.10 | 1759500 |
| 2006-09-26 | 42.95 | 43.29 | 42.73 | 43.11 | 1719800 |
| 2006-09-27 | 43.00 | 43.45 | 42.72 | 42.77 | 2283300 |
| 2006-09-28 | 42.85 | 43.38 | 42.74 | 43.10 | 1797500 |
| 2006-09-29 | 43.09 | 43.40 | 42.37 | 42.47 | 1444600 |
| 2006-10-02 | 42.47 | 43.27 | 41.98 | 42.55 | 1224200 |
| 2006-10-03 | 42.62 | 43.49 | 42.56 | 43.32 | 1845900 |
| 2006-10-04 | 43.40 | 44.22 | 43.34 | 44.19 | 1832400 |
| 2006-10-05 | 44.15 | 44.43 | 43.89 | 44.09 | 1166100 |
| 2006-10-06 | 44.09 | 44.25 | 43.59 | 43.81 | 1225400 |
| 2006-10-09 | 43.90 | 44.12 | 43.47 | 44.01 | 1520900 |
| 2006-10-10 | 43.85 | 43.94 | 43.16 | 43.56 | 1673400 |
| 2006-10-11 | 43.56 | 43.56 | 42.77 | 42.89 | 1228400 |
| 2006-10-12 | 43.13 | 43.95 | 43.08 | 43.82 | 1406100 |
| 2006-10-13 | 43.65 | 43.94 | 43.35 | 43.54 | 1240800 |
| 2006-10-16 | 43.37 | 43.37 | 42.80 | 43.25 | 1336800 |
| 2006-10-17 | 43.05 | 43.05 | 42.08 | 42.48 | 1293700 |
| 2006-10-18 | 42.64 | 43.15 | 41.64 | 42.11 | 1717000 |
| 2006-10-19 | 42.09 | 42.10 | 41.36 | 41.49 | 1162200 |
| 2006-10-20 | 41.65 | 41.74 | 40.96 | 41.57 | 1093000 |
| 2006-10-23 | 41.37 | 41.68 | 41.18 | 41.56 | 1378600 |
| 2006-10-24 | 41.76 | 42.65 | 41.55 | 41.84 | 1289200 |
| 2006-10-25 | 41.97 | 42.61 | 41.56 | 42.03 | 863500 |
| 2006-10-26 | 42.03 | 42.03 | 41.27 | 41.95 | 892600 |
| 2006-10-27 | 41.95 | 41.95 | 40.95 | 41.00 | 765300 |
| 2006-10-30 | 40.86 | 42.05 | 40.76 | 42.04 | 1030900 |
| 2006-10-31 | 42.04 | 42.31 | 41.57 | 41.90 | 1615900 |
| 2006-11-01 | 42.15 | 42.47 | 41.46 | 41.52 | 1026200 |
| 2006-11-02 | 41.40 | 41.70 | 40.78 | 41.59 | 1086700 |
| 2006-11-03 | 41.60 | 41.60 | 39.73 | 39.91 | 2318400 |
| 2006-11-06 | 40.31 | 41.94 | 40.29 | 40.93 | 2029900 |
| 2006-11-07 | 40.84 | 41.15 | 40.63 | 40.82 | 795100 |
| 2006-11-08 | 40.83 | 41.58 | 40.35 | 41.49 | 1413500 |
| 2006-11-09 | 41.46 | 41.46 | 40.43 | 40.51 | 1458100 |
| 2006-11-10 | 40.80 | 40.93 | 40.51 | 40.92 | 987700 |
| 2006-11-13 | 40.73 | 41.13 | 40.40 | 40.93 | 983100 |
| 2006-11-14 | 40.99 | 41.03 | 40.39 | 40.78 | 1718300 |
| 2006-11-15 | 40.60 | 41.10 | 40.60 | 40.79 | 1595600 |
| 2006-11-16 | 40.97 | 41.08 | 40.77 | 41.05 | 1236600 |
| 2006-11-17 | 40.86 | 40.94 | 40.65 | 40.78 | 1216500 |
| 2006-11-20 | 41.05 | 41.48 | 41.03 | 41.24 | 1887400 |
| 2006-11-21 | 41.25 | 41.46 | 41.00 | 41.27 | 1374200 |
| 2006-11-22 | 41.15 | 41.50 | 41.04 | 41.46 | 1133300 |
| 2006-11-24 | 41.12 | 41.25 | 40.16 | 40.25 | 939900 |
| 2006-11-27 | 40.25 | 40.84 | 40.06 | 40.20 | 2513000 |
| 2006-11-28 | 39.97 | 40.68 | 39.65 | 40.19 | 1744200 |
| 2006-11-29 | 40.26 | 40.57 | 39.81 | 40.16 | 1311200 |
| 2006-11-30 | 40.10 | 40.24 | 39.61 | 40.15 | 1341400 |
| 2006-12-01 | 40.01 | 40.47 | 39.60 | 40.06 | 1310600 |
| 2006-12-04 | 40.07 | 41.18 | 40.00 | 41.06 | 1106700 |
| 2006-12-05 | 41.06 | 41.08 | 40.28 | 40.51 | 1138700 |
| 2006-12-06 | 40.58 | 40.64 | 40.23 | 40.44 | 943600 |
| 2006-12-07 | 40.29 | 40.68 | 39.85 | 39.93 | 1356500 |
| 2006-12-08 | 39.90 | 40.47 | 39.59 | 40.20 | 1567800 |
| 2006-12-11 | 40.30 | 40.92 | 40.20 | 40.85 | 1134200 |
| 2006-12-12 | 40.40 | 40.40 | 39.68 | 39.91 | 1737500 |
| 2006-12-13 | 39.91 | 41.21 | 39.91 | 41.18 | 2535100 |
| 2006-12-14 | 41.36 | 41.60 | 41.01 | 41.26 | 1448400 |
| 2006-12-15 | 41.36 | 41.62 | 40.26 | 40.44 | 2125500 |
| 2006-12-18 | 40.60 | 40.98 | 40.15 | 40.30 | 1375100 |
| 2006-12-19 | 40.05 | 40.59 | 39.86 | 40.59 | 2047500 |
| 2006-12-20 | 40.59 | 41.19 | 39.51 | 40.01 | 2949700 |
| 2006-12-21 | 40.25 | 40.54 | 39.93 | 39.97 | 1459200 |
| 2006-12-22 | 40.07 | 40.57 | 39.96 | 40.42 | 935500 |
| 2006-12-26 | 40.43 | 40.73 | 40.37 | 40.61 | 666500 |
| 2006-12-27 | 40.64 | 40.89 | 40.16 | 40.50 | 849000 |
| 2006-12-28 | 40.35 | 40.81 | 40.34 | 40.66 | 666700 |
| 2006-12-29 | 40.59 | 40.71 | 40.05 | 40.17 | 804600 |
| 2007-01-03 | 40.17 | 40.68 | 39.93 | 40.32 | 1546700 |
| 2007-01-04 | 40.30 | 40.30 | 39.60 | 39.95 | 1893300 |
| 2007-01-05 | 39.50 | 39.74 | 39.02 | 39.13 | 2055800 |
| 2007-01-08 | 39.06 | 39.06 | 38.51 | 38.72 | 1785700 |
| 2007-01-09 | 38.90 | 39.18 | 38.55 | 38.85 | 1632100 |
| 2007-01-10 | 38.64 | 38.91 | 38.44 | 38.75 | 1716200 |
| 2007-01-11 | 38.99 | 39.65 | 38.99 | 39.57 | 1698600 |
| 2007-01-12 | 39.58 | 39.81 | 39.35 | 39.43 | 1404500 |
| 2007-01-16 | 40.30 | 40.30 | 39.91 | 40.06 | 1713200 |
| 2007-01-17 | 40.60 | 40.60 | 40.04 | 40.18 | 1883800 |
| 2007-01-18 | 40.16 | 40.28 | 39.92 | 40.09 | 1783100 |
| 2007-01-19 | 40.11 | 40.25 | 39.70 | 39.91 | 1336700 |
| 2007-01-22 | 39.90 | 39.95 | 39.10 | 39.34 | 1618400 |
| 2007-01-23 | 39.33 | 39.59 | 39.05 | 39.23 | 1214500 |
| 2007-01-24 | 39.25 | 39.50 | 39.20 | 39.34 | 1767000 |
| 2007-01-25 | 39.22 | 39.40 | 38.72 | 38.79 | 1081700 |
| 2007-01-26 | 38.76 | 38.92 | 38.15 | 38.32 | 1141200 |
| 2007-01-29 | 38.60 | 38.90 | 38.39 | 38.61 | 1135200 |
| 2007-01-30 | 38.63 | 38.78 | 38.30 | 38.68 | 1029900 |
| 2007-01-31 | 38.68 | 39.32 | 38.61 | 39.14 | 1945900 |
| 2007-02-01 | 39.15 | 39.62 | 38.98 | 39.55 | 1532600 |
| 2007-02-02 | 40.25 | 40.59 | 39.80 | 40.28 | 2298000 |
| 2007-02-05 | 40.29 | 40.71 | 39.97 | 40.10 | 1726100 |
| 2007-02-06 | 40.06 | 40.50 | 40.00 | 40.41 | 1759700 |
| 2007-02-07 | 40.30 | 41.49 | 40.26 | 41.49 | 2659300 |
| 2007-02-08 | 41.53 | 41.88 | 41.42 | 41.76 | 2308300 |
| 2007-02-09 | 41.70 | 41.91 | 41.35 | 41.38 | 1923500 |
| 2007-02-12 | 41.37 | 41.44 | 41.00 | 41.25 | 1126750 |
| 2007-02-13 | 41.91 | 42.97 | 41.90 | 42.64 | 2677051 |
| 2007-02-14 | 42.64 | 42.90 | 42.45 | 42.55 | 1237599 |
| 2007-02-15 | 42.60 | 42.69 | 42.34 | 42.63 | 1298800 |
| 2007-02-16 | 42.43 | 43.23 | 42.39 | 42.71 | 1951100 |
| 2007-02-20 | 42.55 | 43.01 | 42.41 | 42.70 | 1141200 |
| 2007-02-21 | 42.63 | 43.00 | 42.34 | 42.66 | 1408200 |
| 2007-02-22 | 42.70 | 43.00 | 42.38 | 42.62 | 1178500 |
| 2007-02-23 | 42.45 | 42.80 | 42.40 | 42.66 | 1218400 |
| 2007-02-26 | 42.60 | 42.69 | 41.93 | 42.02 | 992256 |
| 2007-02-27 | 41.75 | 41.75 | 40.51 | 40.75 | 1371800 |
| 2007-02-28 | 41.00 | 41.25 | 40.46 | 40.99 | 1210500 |
| 2007-03-01 | 40.13 | 40.90 | 40.01 | 40.50 | 1674254 |
| 2007-03-02 | 40.30 | 40.54 | 39.77 | 39.79 | 1553300 |
| 2007-03-05 | 39.51 | 39.70 | 39.08 | 39.08 | 1228600 |
| 2007-03-06 | 39.64 | 39.76 | 39.19 | 39.54 | 1249900 |
| 2007-03-07 | 39.55 | 39.80 | 39.26 | 39.28 | 1132300 |
| 2007-03-08 | 39.65 | 40.26 | 39.54 | 39.87 | 1037900 |
| 2007-03-09 | 40.10 | 40.10 | 39.58 | 39.80 | 942900 |
| 2007-03-12 | 39.80 | 40.13 | 39.66 | 40.01 | 897800 |
| 2007-03-13 | 39.75 | 40.00 | 39.20 | 39.23 | 982400 |
| 2007-03-14 | 39.37 | 39.93 | 38.94 | 39.61 | 1872800 |
| 2007-03-15 | 39.55 | 40.08 | 39.47 | 39.61 | 1116800 |
| 2007-03-16 | 39.64 | 40.44 | 39.26 | 39.43 | 1046800 |
| 2007-03-19 | 40.25 | 40.99 | 40.18 | 40.67 | 1873500 |
| 2007-03-20 | 40.49 | 41.50 | 40.43 | 41.33 | 1614603 |
| 2007-03-21 | 41.04 | 41.04 | 39.93 | 40.57 | 3206001 |
| 2007-03-22 | 40.42 | 40.88 | 40.25 | 40.76 | 1786200 |
| 2007-03-23 | 40.86 | 41.42 | 40.79 | 41.32 | 1395300 |
| 2007-03-26 | 41.23 | 41.31 | 40.90 | 41.22 | 1078637 |
| 2007-03-27 | 41.19 | 41.45 | 41.01 | 41.37 | 1219700 |
| 2007-03-28 | 41.38 | 41.43 | 41.01 | 41.25 | 1069600 |
| 2007-03-29 | 41.70 | 41.75 | 41.13 | 41.65 | 1735721 |
| 2007-03-30 | 40.88 | 41.70 | 40.88 | 41.19 | 1417130 |
| 2007-04-02 | 41.15 | 41.34 | 40.95 | 41.00 | 1940701 |
| 2007-04-03 | 41.20 | 41.85 | 41.05 | 41.60 | 1402300 |
| 2007-04-04 | 41.67 | 41.96 | 41.27 | 41.85 | 1721100 |
| 2007-04-05 | 41.42 | 42.32 | 41.42 | 42.09 | 1233800 |
| 2007-04-09 | 42.06 | 42.07 | 41.74 | 41.84 | 755200 |
| 2007-04-10 | 41.75 | 41.75 | 41.26 | 41.29 | 845400 |
| 2007-04-11 | 41.34 | 41.43 | 40.87 | 40.92 | 933000 |
| 2007-04-12 | 40.92 | 40.96 | 40.44 | 40.74 | 1084500 |
| 2007-04-13 | 41.59 | 41.59 | 40.66 | 40.79 | 1003367 |
| 2007-04-16 | 40.85 | 41.14 | 40.53 | 41.14 | 1322600 |
| 2007-04-17 | 41.10 | 41.63 | 40.93 | 41.44 | 1450100 |
| 2007-04-18 | 41.40 | 41.59 | 41.10 | 41.47 | 1038000 |
| 2007-04-19 | 41.48 | 41.48 | 40.79 | 40.87 | 1211600 |
| 2007-04-20 | 40.87 | 41.29 | 40.85 | 41.25 | 1217847 |
| 2007-04-23 | 41.34 | 41.39 | 40.72 | 40.75 | 671000 |
| 2007-04-24 | 40.75 | 40.92 | 40.36 | 40.76 | 910300 |
| 2007-04-25 | 41.30 | 41.63 | 41.18 | 41.55 | 1116000 |
| 2007-04-26 | 41.86 | 42.44 | 41.86 | 42.00 | 1703206 |
| 2007-04-27 | 42.00 | 42.49 | 41.60 | 42.32 | 1464000 |
| 2007-04-30 | 42.42 | 42.45 | 41.47 | 41.48 | 1188100 |
| 2007-05-01 | 41.49 | 42.22 | 41.12 | 41.88 | 1184300 |
| 2007-05-02 | 42.16 | 42.96 | 42.16 | 42.33 | 1097370 |
| 2007-05-03 | 42.34 | 42.67 | 42.12 | 42.66 | 1208100 |
| 2007-05-04 | 43.72 | 43.74 | 42.93 | 43.22 | 1219496 |
| 2007-05-07 | 45.01 | 46.59 | 45.00 | 45.51 | 3979750 |
| 2007-05-08 | 45.50 | 45.85 | 45.22 | 45.63 | 1832500 |
| 2007-05-09 | 45.35 | 46.00 | 45.24 | 45.88 | 1208800 |
| 2007-05-10 | 45.52 | 45.94 | 45.16 | 45.38 | 1506453 |
| 2007-05-11 | 45.58 | 45.83 | 45.31 | 45.80 | 801700 |
| 2007-05-14 | 45.63 | 45.83 | 45.05 | 45.35 | 930400 |
| 2007-05-15 | 45.07 | 45.35 | 44.53 | 44.66 | 1492450 |
| 2007-05-16 | 44.90 | 45.41 | 44.87 | 45.23 | 743940 |
| 2007-05-17 | 45.02 | 45.33 | 44.80 | 45.10 | 866800 |
| 2007-05-18 | 45.30 | 45.42 | 44.68 | 45.34 | 821200 |
| 2007-05-21 | 45.20 | 45.73 | 45.20 | 45.67 | 1324500 |
| 2007-05-22 | 45.67 | 45.73 | 45.21 | 45.44 | 883100 |
| 2007-05-23 | 45.43 | 45.47 | 44.92 | 44.93 | 965900 |
| 2007-05-24 | 45.15 | 45.85 | 44.74 | 44.90 | 1048800 |
| 2007-05-25 | 44.91 | 45.51 | 44.64 | 45.32 | 943600 |
| 2007-05-29 | 45.25 | 45.47 | 44.73 | 45.19 | 860055 |
| 2007-05-30 | 44.90 | 45.43 | 44.75 | 45.25 | 1157400 |
| 2007-05-31 | 45.39 | 45.61 | 44.99 | 45.57 | 1050500 |
| 2007-06-01 | 45.57 | 46.00 | 45.38 | 45.80 | 1406400 |
| 2007-06-04 | 45.77 | 46.80 | 45.62 | 46.71 | 1274800 |
| 2007-06-05 | 46.49 | 46.89 | 46.25 | 46.81 | 1402600 |
| 2007-06-06 | 46.82 | 46.82 | 45.62 | 45.79 | 1624861 |
| 2007-06-07 | 45.79 | 45.81 | 44.46 | 44.62 | 1798478 |
| 2007-06-08 | 43.72 | 45.25 | 43.72 | 45.22 | 1122700 |
| 2007-06-11 | 45.26 | 45.61 | 44.78 | 45.35 | 1273000 |
| 2007-06-12 | 45.36 | 45.84 | 45.28 | 45.39 | 1848572 |
| 2007-06-13 | 45.71 | 46.65 | 45.63 | 46.64 | 1488400 |
| 2007-06-14 | 46.64 | 46.90 | 46.55 | 46.76 | 1218100 |
| 2007-06-15 | 46.99 | 47.29 | 46.72 | 46.86 | 1457700 |
| 2007-06-18 | 47.60 | 47.60 | 46.84 | 47.08 | 1223800 |
| 2007-06-19 | 47.16 | 47.36 | 46.50 | 46.85 | 1907300 |
| 2007-06-20 | 45.35 | 45.94 | 43.29 | 43.44 | 5240900 |
| 2007-06-21 | 42.93 | 43.78 | 42.86 | 43.40 | 3520984 |
| 2007-06-22 | 43.39 | 43.40 | 42.92 | 42.93 | 1713213 |
| 2007-06-25 | 42.64 | 43.37 | 42.50 | 43.15 | 1789300 |
| 2007-06-26 | 43.20 | 43.90 | 43.19 | 43.36 | 2116500 |
| 2007-06-27 | 42.96 | 43.79 | 42.83 | 43.69 | 1556300 |
| 2007-06-28 | 43.51 | 44.01 | 43.38 | 43.50 | 944400 |
| 2007-06-29 | 43.56 | 44.16 | 43.55 | 43.99 | 1533800 |
| 2007-07-02 | 44.26 | 44.37 | 43.89 | 44.14 | 1162800 |
| 2007-07-03 | 44.32 | 44.89 | 44.26 | 44.85 | 591500 |
| 2007-07-05 | 44.85 | 44.90 | 44.25 | 44.57 | 1182900 |
| 2007-07-06 | 44.10 | 44.43 | 43.91 | 44.41 | 1021500 |
| 2007-07-09 | 44.60 | 44.70 | 43.82 | 44.30 | 1377600 |
| 2007-07-10 | 45.24 | 45.38 | 44.57 | 44.90 | 1742200 |
| 2007-07-11 | 45.08 | 45.83 | 44.90 | 45.35 | 1067300 |
| 2007-07-12 | 45.21 | 45.36 | 44.41 | 44.90 | 1476000 |
| 2007-07-13 | 45.00 | 45.04 | 44.34 | 44.84 | 890900 |
| 2007-07-16 | 44.86 | 44.86 | 44.15 | 44.52 | 968000 |
| 2007-07-17 | 44.70 | 44.99 | 44.39 | 44.50 | 809900 |
| 2007-07-18 | 44.24 | 44.66 | 43.74 | 43.99 | 1345754 |
| 2007-07-19 | 44.09 | 44.38 | 43.82 | 44.13 | 1364100 |
| 2007-07-20 | 43.88 | 44.33 | 43.45 | 43.53 | 1297300 |
| 2007-07-23 | 43.67 | 44.25 | 43.53 | 43.99 | 1107700 |
| 2007-07-24 | 43.64 | 43.97 | 43.06 | 43.14 | 817700 |
| 2007-07-25 | 42.58 | 43.21 | 42.41 | 42.68 | 1502000 |
| 2007-07-26 | 42.33 | 42.84 | 41.75 | 42.05 | 2737094 |
| 2007-07-27 | 41.72 | 42.56 | 40.69 | 42.01 | 2850600 |
| 2007-07-30 | 42.20 | 42.68 | 41.97 | 42.58 | 1639800 |
| 2007-07-31 | 42.84 | 43.37 | 42.49 | 42.57 | 1910000 |
| 2007-08-01 | 42.35 | 42.56 | 41.90 | 42.37 | 2168700 |
| 2007-08-02 | 42.37 | 42.46 | 41.95 | 42.05 | 1579600 |
| 2007-08-03 | 43.73 | 45.46 | 43.50 | 44.56 | 2960600 |
| 2007-08-06 | 44.74 | 44.89 | 43.86 | 44.71 | 2240500 |
| 2007-08-07 | 44.56 | 45.36 | 43.90 | 44.33 | 2110568 |
| 2007-08-08 | 44.31 | 45.04 | 42.67 | 43.19 | 2625100 |
| 2007-08-09 | 43.00 | 43.10 | 40.52 | 40.79 | 3875600 |
| 2007-08-10 | 40.43 | 43.58 | 39.44 | 42.94 | 3024000 |
| 2007-08-13 | 43.19 | 43.49 | 41.82 | 41.92 | 1659000 |
| 2007-08-14 | 41.91 | 42.26 | 40.15 | 40.27 | 1616800 |
| 2007-08-15 | 40.20 | 41.14 | 39.74 | 39.80 | 1642500 |
| 2007-08-16 | 39.53 | 40.52 | 38.45 | 39.96 | 2217000 |
| 2007-08-17 | 41.95 | 41.95 | 38.11 | 38.93 | 4497400 |
| 2007-08-20 | 39.61 | 40.64 | 39.11 | 40.30 | 2040700 |
| 2007-08-21 | 41.03 | 41.54 | 40.71 | 41.39 | 1832500 |
| 2007-08-22 | 41.56 | 41.73 | 41.10 | 41.43 | 1378400 |
| 2007-08-23 | 41.62 | 42.08 | 41.15 | 41.37 | 1053000 |
| 2007-08-24 | 41.39 | 42.51 | 41.14 | 42.33 | 935300 |
| 2007-08-27 | 42.33 | 42.46 | 41.69 | 41.70 | 740070 |
| 2007-08-28 | 41.54 | 41.75 | 40.08 | 40.15 | 2531400 |
| 2007-08-29 | 40.39 | 41.13 | 39.62 | 40.95 | 4530000 |
| 2007-08-30 | 40.53 | 41.09 | 40.34 | 40.55 | 980500 |
| 2007-08-31 | 41.11 | 42.00 | 40.75 | 41.60 | 1164100 |
| 2007-09-04 | 41.64 | 42.56 | 41.60 | 42.40 | 1209800 |
| 2007-09-05 | 41.13 | 42.19 | 41.13 | 41.71 | 1169400 |
| 2007-09-06 | 41.90 | 41.97 | 41.28 | 41.60 | 625300 |
| 2007-09-07 | 41.17 | 41.25 | 40.67 | 40.87 | 763200 |
| 2007-09-10 | 41.07 | 41.27 | 39.92 | 40.51 | 981300 |
| 2007-09-11 | 40.70 | 41.24 | 40.62 | 41.24 | 1042100 |
| 2007-09-12 | 41.18 | 41.38 | 40.59 | 40.90 | 1438600 |
| 2007-09-13 | 41.02 | 41.45 | 40.53 | 41.23 | 1142000 |
| 2007-09-14 | 41.19 | 42.52 | 41.05 | 42.44 | 1176200 |
| 2007-09-17 | 42.40 | 42.69 | 41.97 | 42.35 | 1371500 |
| 2007-09-18 | 42.56 | 43.84 | 42.40 | 43.84 | 1734600 |
| 2007-09-19 | 44.46 | 45.25 | 44.06 | 44.65 | 2787900 |
| 2007-09-20 | 44.53 | 44.75 | 43.36 | 43.40 | 2085300 |
| 2007-09-21 | 43.89 | 44.30 | 43.36 | 43.87 | 1692300 |
| 2007-09-24 | 43.68 | 43.78 | 42.97 | 43.08 | 1400700 |
| 2007-09-25 | 42.72 | 42.88 | 41.90 | 42.24 | 1466200 |
| 2007-09-26 | 42.21 | 43.13 | 42.15 | 42.97 | 1114500 |
| 2007-09-27 | 43.22 | 43.49 | 42.77 | 43.00 | 1428500 |
| 2007-09-28 | 42.77 | 42.90 | 41.77 | 41.86 | 1167300 |
| 2007-10-01 | 41.94 | 43.41 | 41.75 | 43.00 | 1826800 |
| 2007-10-02 | 42.87 | 43.65 | 42.82 | 43.62 | 1271000 |
| 2007-10-03 | 43.15 | 43.60 | 42.94 | 43.54 | 1488100 |
| 2007-10-04 | 43.59 | 43.96 | 43.23 | 43.45 | 1195069 |
| 2007-10-05 | 43.57 | 44.47 | 43.45 | 44.06 | 1013500 |
| 2007-10-08 | 44.28 | 44.74 | 44.10 | 44.54 | 1042700 |
| 2007-10-09 | 44.70 | 44.89 | 44.22 | 44.78 | 1209900 |
| 2007-10-10 | 44.78 | 44.86 | 44.27 | 44.50 | 1064900 |
| 2007-10-11 | 44.60 | 44.85 | 43.28 | 43.52 | 1420200 |
| 2007-10-12 | 43.50 | 43.61 | 43.08 | 43.27 | 843800 |
| 2007-10-15 | 43.07 | 43.24 | 42.09 | 42.60 | 1386500 |
| 2007-10-16 | 42.49 | 43.07 | 42.44 | 42.82 | 1596300 |
| 2007-10-17 | 43.35 | 43.98 | 43.11 | 43.54 | 2042100 |
| 2007-10-18 | 43.54 | 43.69 | 42.80 | 43.47 | 1228900 |
| 2007-10-19 | 43.24 | 43.93 | 43.10 | 43.10 | 1440000 |
| 2007-10-22 | 42.93 | 44.25 | 42.80 | 43.95 | 1532200 |
| 2007-10-23 | 44.02 | 44.59 | 43.74 | 44.25 | 1483700 |
| 2007-10-24 | 43.89 | 44.17 | 42.38 | 43.28 | 1532000 |
| 2007-10-25 | 43.28 | 43.49 | 42.37 | 42.92 | 1123900 |
| 2007-10-26 | 43.22 | 43.22 | 42.41 | 42.91 | 835600 |
| 2007-10-29 | 43.00 | 43.01 | 42.05 | 42.42 | 1024100 |
| 2007-10-30 | 42.32 | 43.18 | 42.28 | 42.80 | 645800 |
| 2007-10-31 | 42.87 | 43.08 | 42.33 | 43.00 | 1109700 |
| 2007-11-01 | 42.57 | 42.87 | 41.24 | 41.27 | 1421400 |
| 2007-11-02 | 41.32 | 41.48 | 40.65 | 41.01 | 1013700 |
| 2007-11-05 | 40.75 | 41.31 | 40.50 | 41.06 | 1037287 |
| 2007-11-06 | 41.09 | 41.28 | 40.29 | 40.56 | 1175315 |
| 2007-11-07 | 40.56 | 41.23 | 40.05 | 40.61 | 1559355 |
| 2007-11-08 | 40.64 | 41.70 | 40.26 | 41.51 | 2249701 |
| 2007-11-09 | 41.04 | 41.19 | 40.05 | 40.13 | 1297900 |
| 2007-11-12 | 40.00 | 40.65 | 39.37 | 39.37 | 1539500 |
| 2007-11-13 | 39.62 | 41.00 | 39.51 | 40.97 | 1437400 |
| 2007-11-14 | 41.14 | 41.48 | 39.80 | 40.11 | 1663250 |
| 2007-11-15 | 40.11 | 40.57 | 39.73 | 39.95 | 1185400 |
| 2007-11-16 | 40.30 | 40.49 | 39.36 | 39.79 | 1123500 |
| 2007-11-19 | 39.75 | 39.75 | 38.76 | 39.45 | 1183992 |
| 2007-11-20 | 39.68 | 39.75 | 38.34 | 39.03 | 1747000 |
| 2007-11-21 | 38.79 | 39.42 | 38.28 | 38.93 | 1270625 |
| 2007-11-23 | 39.16 | 39.40 | 38.91 | 39.40 | 385000 |
| 2007-11-26 | 39.25 | 39.74 | 38.96 | 39.28 | 1350362 |
| 2007-11-27 | 39.34 | 39.56 | 38.92 | 39.47 | 1177243 |
| 2007-11-28 | 39.69 | 40.61 | 39.36 | 40.45 | 1232701 |
| 2007-11-29 | 40.07 | 40.42 | 39.87 | 40.30 | 648632 |
| 2007-11-30 | 40.85 | 41.25 | 39.69 | 39.79 | 1423800 |
| 2007-12-03 | 40.15 | 40.15 | 39.55 | 39.55 | 997100 |
| 2007-12-04 | 39.39 | 39.92 | 39.32 | 39.38 | 913552 |
| 2007-12-05 | 39.70 | 39.80 | 38.58 | 38.83 | 1328700 |
| 2007-12-06 | 38.82 | 39.16 | 38.19 | 38.37 | 2396320 |
| 2007-12-07 | 38.68 | 39.40 | 38.49 | 39.26 | 1531475 |
| 2007-12-10 | 39.40 | 39.70 | 39.06 | 39.49 | 1341703 |
| 2007-12-11 | 39.63 | 39.63 | 38.42 | 38.46 | 1137161 |
| 2007-12-12 | 39.23 | 39.50 | 37.30 | 37.71 | 1749813 |
| 2007-12-13 | 37.60 | 37.69 | 36.63 | 37.10 | 1666259 |
| 2007-12-14 | 36.77 | 36.84 | 35.56 | 35.79 | 1863300 |
| 2007-12-17 | 35.95 | 36.47 | 35.42 | 35.89 | 1845150 |
| 2007-12-18 | 36.35 | 36.75 | 35.31 | 36.34 | 2042839 |
| 2007-12-19 | 31.72 | 31.85 | 28.30 | 28.60 | 13802405 |
| 2007-12-20 | 29.03 | 29.09 | 26.90 | 27.49 | 7060556 |
| 2007-12-21 | 27.76 | 28.08 | 27.06 | 27.51 | 3948776 |
| 2007-12-24 | 27.50 | 28.40 | 27.45 | 27.61 | 2024200 |
| 2007-12-26 | 27.93 | 27.93 | 27.06 | 27.31 | 1816357 |
| 2007-12-27 | 27.07 | 27.83 | 27.06 | 27.48 | 3074383 |
| 2007-12-28 | 27.35 | 28.00 | 27.35 | 27.62 | 2672397 |
| 2007-12-31 | 27.86 | 28.21 | 27.57 | 27.71 | 2933776 |
| 2008-01-02 | 27.99 | 27.99 | 26.51 | 26.65 | 3002281 |
| 2008-01-03 | 26.75 | 26.86 | 25.72 | 26.11 | 3783650 |
| 2008-01-04 | 25.84 | 26.06 | 25.23 | 25.59 | 2902850 |
| 2008-01-07 | 25.60 | 25.60 | 24.12 | 24.45 | 4278448 |
| 2008-01-08 | 24.45 | 24.62 | 23.59 | 23.64 | 3443503 |
| 2008-01-09 | 23.71 | 23.71 | 22.16 | 22.88 | 4877636 |
| 2008-01-10 | 22.67 | 23.69 | 22.66 | 23.45 | 3433375 |
| 2008-01-11 | 23.06 | 23.37 | 22.16 | 22.19 | 2971784 |
| 2008-01-14 | 22.30 | 22.43 | 21.48 | 21.80 | 3673600 |
| 2008-01-15 | 21.35 | 21.83 | 21.21 | 21.41 | 2834025 |
| 2008-01-16 | 21.39 | 21.70 | 20.89 | 20.99 | 4330436 |
| 2008-01-17 | 21.02 | 21.49 | 20.89 | 21.05 | 3629760 |
| 2008-01-18 | 21.24 | 22.55 | 21.24 | 22.19 | 4390677 |
| 2008-01-22 | 21.00 | 23.21 | 21.00 | 22.89 | 4709792 |
| 2008-01-23 | 22.16 | 26.23 | 21.68 | 26.00 | 7931953 |
| 2008-01-24 | 25.95 | 27.59 | 25.81 | 27.46 | 7642606 |
| 2008-01-25 | 27.68 | 28.15 | 25.89 | 26.21 | 4287061 |
| 2008-01-28 | 26.08 | 27.55 | 25.51 | 27.47 | 4643571 |
| 2008-01-29 | 27.70 | 27.90 | 26.99 | 27.15 | 3891915 |
| 2008-01-30 | 27.25 | 27.84 | 26.66 | 26.92 | 3260451 |
| 2008-01-31 | 26.51 | 28.78 | 25.90 | 28.34 | 3175215 |
| 2008-02-01 | 28.59 | 28.97 | 27.39 | 28.84 | 2816312 |
| 2008-02-04 | 29.06 | 29.06 | 27.54 | 27.63 | 1948342 |
| 2008-02-05 | 27.19 | 27.77 | 26.74 | 26.86 | 2004827 |
| 2008-02-06 | 26.99 | 27.13 | 26.33 | 26.41 | 2502846 |
| 2008-02-07 | 26.21 | 27.13 | 26.21 | 26.89 | 2203348 |
| 2008-02-08 | 26.81 | 27.45 | 26.51 | 26.86 | 1658314 |
| 2008-02-11 | 28.93 | 29.43 | 28.50 | 29.01 | 6164814 |
| 2008-02-12 | 29.50 | 31.50 | 29.25 | 30.35 | 5053804 |
| 2008-02-13 | 30.28 | 31.73 | 30.28 | 31.32 | 4130703 |
| 2008-02-14 | 31.07 | 31.50 | 30.25 | 30.35 | 2537308 |
| 2008-02-15 | 30.16 | 30.65 | 29.81 | 30.54 | 2017470 |
| 2008-02-19 | 31.10 | 31.30 | 30.28 | 30.51 | 1385918 |
| 2008-02-20 | 30.32 | 31.75 | 30.09 | 31.61 | 2265034 |
| 2008-02-21 | 31.69 | 32.00 | 30.97 | 31.08 | 1444641 |
| 2008-02-22 | 31.27 | 31.49 | 30.62 | 31.38 | 1148427 |
| 2008-02-25 | 31.29 | 32.21 | 30.76 | 32.20 | 1549932 |
| 2008-02-26 | 32.17 | 33.53 | 32.06 | 33.22 | 2717178 |
| 2008-02-27 | 32.80 | 33.13 | 32.04 | 32.15 | 1742400 |
| 2008-02-28 | 32.15 | 32.15 | 31.02 | 31.14 | 1581370 |
| 2008-02-29 | 30.83 | 31.84 | 30.67 | 30.83 | 2066922 |
| 2008-03-03 | 31.99 | 31.99 | 30.76 | 31.16 | 2454224 |
| 2008-03-04 | 30.94 | 31.36 | 30.52 | 31.14 | 2128872 |
| 2008-03-05 | 31.26 | 31.74 | 30.52 | 30.63 | 2450303 |
| 2008-03-06 | 30.37 | 30.45 | 28.88 | 29.00 | 2436987 |
| 2008-03-07 | 28.74 | 28.81 | 27.83 | 28.25 | 3055735 |
| 2008-03-10 | 28.44 | 29.29 | 28.15 | 28.20 | 1593151 |
| 2008-03-11 | 28.89 | 29.19 | 27.80 | 29.18 | 3042750 |
| 2008-03-12 | 29.29 | 30.63 | 28.96 | 29.67 | 2394079 |
| 2008-03-13 | 29.20 | 29.47 | 27.82 | 29.43 | 3416986 |
| 2008-03-14 | 29.70 | 29.77 | 28.25 | 29.28 | 2504325 |
| 2008-03-17 | 28.60 | 29.86 | 28.14 | 29.46 | 3135790 |
| 2008-03-18 | 29.54 | 31.26 | 29.48 | 29.86 | 4522625 |
| 2008-03-19 | 30.99 | 32.86 | 30.64 | 31.83 | 5667184 |
| 2008-03-20 | 32.32 | 34.44 | 31.83 | 34.35 | 5035047 |
| 2008-03-24 | 34.42 | 35.30 | 33.99 | 34.09 | 2884704 |
| 2008-03-25 | 34.60 | 34.68 | 33.53 | 34.21 | 2360247 |
| 2008-03-26 | 34.10 | 34.25 | 33.03 | 33.28 | 2548334 |
| 2008-03-27 | 33.28 | 33.31 | 32.19 | 32.20 | 2359283 |
| 2008-03-28 | 32.29 | 32.94 | 31.37 | 31.69 | 2029100 |
| 2008-03-31 | 31.62 | 32.77 | 31.51 | 32.55 | 1820004 |
| 2008-04-01 | 32.59 | 34.36 | 32.56 | 34.34 | 2600300 |
| 2008-04-02 | 34.35 | 34.95 | 34.02 | 34.87 | 2372049 |
| 2008-04-03 | 34.59 | 35.04 | 34.24 | 34.95 | 2693500 |
| 2008-04-04 | 35.13 | 35.58 | 33.97 | 34.41 | 2518094 |
| 2008-04-07 | 34.53 | 35.13 | 34.26 | 34.90 | 2167187 |
| 2008-04-08 | 34.64 | 34.85 | 33.73 | 34.00 | 1478370 |
| 2008-04-09 | 33.93 | 34.41 | 32.93 | 33.32 | 1718028 |
| 2008-04-10 | 33.00 | 34.57 | 33.00 | 34.38 | 1677101 |
| 2008-04-11 | 34.16 | 34.95 | 33.77 | 33.95 | 1271164 |
| 2008-04-14 | 33.69 | 33.95 | 33.02 | 33.28 | 1483245 |
| 2008-04-15 | 33.43 | 34.60 | 33.24 | 34.44 | 2133635 |
| 2008-04-16 | 34.55 | 35.16 | 34.44 | 34.90 | 1533459 |
| 2008-04-17 | 34.86 | 35.43 | 34.71 | 35.35 | 1664959 |
| 2008-04-18 | 35.65 | 36.22 | 35.42 | 35.72 | 1465614 |
| 2008-04-21 | 35.45 | 35.83 | 35.03 | 35.52 | 852793 |
| 2008-04-22 | 35.17 | 35.53 | 33.88 | 34.58 | 1782249 |
| 2008-04-23 | 34.81 | 35.44 | 34.32 | 34.43 | 1778722 |
| 2008-04-24 | 33.59 | 34.91 | 33.54 | 34.50 | 1340306 |
| 2008-04-25 | 34.35 | 35.92 | 34.08 | 35.74 | 2182999 |
| 2008-04-28 | 35.75 | 36.00 | 34.84 | 35.08 | 2642595 |
| 2008-04-29 | 35.00 | 35.46 | 34.90 | 35.34 | 1133501 |
| 2008-04-30 | 35.63 | 37.03 | 35.46 | 35.58 | 3253721 |
| 2008-05-01 | 35.72 | 37.03 | 35.35 | 36.97 | 2234786 |
| 2008-05-02 | 37.25 | 37.73 | 36.24 | 36.53 | 2314736 |
| 2008-05-05 | 36.47 | 37.48 | 35.89 | 37.01 | 2134665 |
| 2008-05-06 | 36.58 | 37.00 | 36.19 | 36.91 | 1173883 |
| 2008-05-07 | 36.98 | 37.67 | 36.31 | 36.50 | 1899349 |
| 2008-05-08 | 36.57 | 37.00 | 36.04 | 36.75 | 3111013 |
| 2008-05-09 | 36.48 | 37.11 | 35.59 | 35.77 | 2005057 |
| 2008-05-12 | 35.80 | 36.98 | 35.80 | 36.91 | 1136585 |
| 2008-05-13 | 37.02 | 37.12 | 36.37 | 37.02 | 1116250 |
| 2008-05-14 | 37.26 | 37.68 | 37.02 | 37.18 | 1386637 |
| 2008-05-15 | 36.98 | 37.64 | 36.58 | 37.45 | 1098861 |
| 2008-05-16 | 37.59 | 37.59 | 35.63 | 36.02 | 2202171 |
| 2008-05-19 | 36.21 | 36.79 | 35.92 | 36.18 | 1621652 |
| 2008-05-20 | 35.90 | 36.18 | 34.19 | 34.47 | 2347624 |
| 2008-05-21 | 34.53 | 34.72 | 32.44 | 32.96 | 3229832 |
| 2008-05-22 | 32.90 | 33.48 | 32.75 | 33.21 | 1871057 |
| 2008-05-23 | 32.74 | 32.92 | 31.42 | 31.74 | 2759952 |
| 2008-05-27 | 32.73 | 33.96 | 32.66 | 33.18 | 3310612 |
| 2008-05-28 | 33.49 | 34.15 | 33.32 | 34.01 | 2346271 |
| 2008-05-29 | 34.32 | 34.83 | 33.71 | 34.55 | 2260139 |
| 2008-05-30 | 34.76 | 34.76 | 33.65 | 34.25 | 1821826 |
| 2008-06-02 | 34.26 | 34.43 | 33.29 | 33.80 | 2483165 |
| 2008-06-03 | 33.86 | 34.39 | 33.22 | 33.56 | 2753617 |
| 2008-06-04 | 33.18 | 34.34 | 32.88 | 33.94 | 2446332 |
| 2008-06-05 | 33.80 | 34.49 | 33.41 | 33.84 | 1851206 |
| 2008-06-06 | 33.83 | 33.83 | 31.98 | 32.16 | 3633335 |
| 2008-06-09 | 32.47 | 33.00 | 31.69 | 32.01 | 2095870 |
| 2008-06-10 | 31.72 | 32.43 | 31.11 | 32.09 | 4121709 |
| 2008-06-11 | 31.77 | 32.12 | 30.53 | 30.74 | 3067178 |
| 2008-06-12 | 30.72 | 32.21 | 30.72 | 31.49 | 2727432 |
| 2008-06-13 | 32.22 | 33.20 | 31.98 | 32.47 | 2292148 |
| 2008-06-16 | 32.20 | 33.30 | 31.68 | 33.13 | 2284487 |
| 2008-06-17 | 33.06 | 33.13 | 31.83 | 32.01 | 2299988 |
| 2008-06-18 | 31.44 | 32.32 | 31.01 | 31.40 | 1865095 |
| 2008-06-19 | 31.50 | 32.36 | 31.01 | 32.14 | 1988863 |
| 2008-06-20 | 31.99 | 32.65 | 31.02 | 31.64 | 2510547 |
| 2008-06-23 | 32.13 | 32.35 | 30.53 | 30.65 | 2323532 |
| 2008-06-24 | 30.48 | 32.00 | 30.00 | 31.60 | 4813440 |
| 2008-06-25 | 32.75 | 34.13 | 32.57 | 33.76 | 6568756 |
| 2008-06-26 | 33.45 | 33.51 | 32.53 | 32.63 | 3102167 |
| 2008-06-27 | 32.59 | 33.11 | 31.46 | 32.26 | 2928714 |
| 2008-06-30 | 32.21 | 32.92 | 31.58 | 31.94 | 2174854 |
| 2008-07-01 | 31.25 | 32.40 | 30.87 | 32.04 | 3084703 |
| 2008-07-02 | 32.32 | 32.65 | 30.67 | 30.72 | 2515145 |
| 2008-07-03 | 30.92 | 31.63 | 30.79 | 31.45 | 1543272 |
| 2008-07-07 | 31.79 | 32.20 | 30.94 | 31.35 | 2194124 |
| 2008-07-08 | 31.22 | 32.96 | 31.21 | 32.96 | 2516122 |
| 2008-07-09 | 32.77 | 32.89 | 31.40 | 31.40 | 2526561 |
| 2008-07-10 | 31.43 | 31.43 | 29.95 | 30.20 | 4178203 |
| 2008-07-11 | 29.68 | 29.95 | 28.71 | 29.21 | 3763927 |
| 2008-07-14 | 29.67 | 30.30 | 29.24 | 29.38 | 2207543 |
| 2008-07-15 | 28.87 | 29.80 | 27.58 | 29.04 | 3949359 |
| 2008-07-16 | 29.05 | 30.50 | 28.61 | 30.41 | 2601106 |
| 2008-07-17 | 29.75 | 31.82 | 29.22 | 31.71 | 3382656 |
| 2008-07-18 | 31.84 | 32.26 | 30.83 | 31.52 | 2584369 |
| 2008-07-21 | 31.52 | 31.94 | 30.42 | 30.52 | 1873498 |
| 2008-07-22 | 30.23 | 31.92 | 29.91 | 31.86 | 2469069 |
| 2008-07-23 | 31.98 | 33.95 | 31.35 | 33.44 | 5083968 |
| 2008-07-24 | 33.31 | 33.80 | 31.68 | 31.81 | 3884575 |
| 2008-07-25 | 32.02 | 32.48 | 31.08 | 31.10 | 1997518 |
| 2008-07-28 | 30.99 | 32.16 | 30.71 | 31.10 | 2393845 |
| 2008-07-29 | 30.51 | 32.58 | 30.21 | 32.50 | 3773238 |
| 2008-07-30 | 32.67 | 33.62 | 32.18 | 33.39 | 3269427 |
| 2008-07-31 | 33.07 | 33.69 | 32.25 | 32.57 | 2882540 |
| 2008-08-01 | 32.73 | 32.97 | 31.55 | 32.07 | 2250685 |
| 2008-08-04 | 31.98 | 32.56 | 31.55 | 32.18 | 2147560 |
| 2008-08-05 | 32.59 | 34.93 | 32.59 | 34.80 | 3818667 |
| 2008-08-06 | 34.82 | 34.82 | 33.73 | 34.67 | 2282025 |
| 2008-08-07 | 34.16 | 34.36 | 33.43 | 33.50 | 2207049 |
| 2008-08-08 | 33.33 | 35.90 | 33.02 | 35.65 | 3540984 |
| 2008-08-11 | 35.64 | 37.83 | 34.82 | 37.01 | 3345817 |
| 2008-08-12 | 36.47 | 36.81 | 35.50 | 35.69 | 2009487 |
| 2008-08-13 | 35.50 | 35.68 | 33.97 | 34.70 | 2005018 |
| 2008-08-14 | 34.29 | 36.21 | 34.00 | 35.73 | 1333201 |
| 2008-08-15 | 35.97 | 36.44 | 35.59 | 36.04 | 1591297 |
| 2008-08-18 | 36.24 | 36.35 | 34.72 | 34.97 | 2036805 |
| 2008-08-19 | 33.90 | 33.90 | 32.81 | 33.01 | 3061576 |
| 2008-08-20 | 32.89 | 33.34 | 32.25 | 32.51 | 2459168 |
| 2008-08-21 | 32.51 | 32.60 | 31.78 | 32.31 | 1602387 |
| 2008-08-22 | 32.81 | 33.68 | 32.46 | 33.57 | 1656669 |
| 2008-08-25 | 32.81 | 33.12 | 32.14 | 32.26 | 1358385 |
| 2008-08-26 | 28.26 | 28.82 | 27.26 | 28.25 | 14194708 |
| 2008-08-27 | 28.79 | 28.79 | 27.76 | 28.12 | 3060436 |
| 2008-08-28 | 28.24 | 28.86 | 27.86 | 28.76 | 2739032 |
| 2008-08-29 | 28.64 | 29.37 | 28.50 | 29.29 | 2819850 |
| 2008-09-02 | 29.75 | 31.90 | 29.45 | 29.78 | 5095668 |
| 2008-09-03 | 29.77 | 30.05 | 29.10 | 29.33 | 3188491 |
| 2008-09-04 | 29.06 | 29.49 | 28.20 | 29.29 | 4932106 |
| 2008-09-05 | 28.79 | 29.79 | 28.78 | 29.75 | 3073790 |
| 2008-09-08 | 30.61 | 31.55 | 29.48 | 30.73 | 4689771 |
| 2008-09-09 | 30.99 | 31.30 | 29.52 | 29.52 | 3612393 |
| 2008-09-10 | 29.71 | 31.00 | 29.46 | 30.52 | 3389945 |
| 2008-09-11 | 30.34 | 31.17 | 30.00 | 31.05 | 3218864 |
| 2008-09-12 | 30.44 | 30.75 | 29.70 | 30.43 | 3406936 |
| 2008-09-15 | 29.49 | 30.65 | 28.89 | 29.52 | 2675973 |
| 2008-09-16 | 29.36 | 30.01 | 29.03 | 29.89 | 2730726 |
| 2008-09-17 | 30.23 | 30.57 | 28.51 | 28.82 | 4664926 |
| 2008-09-18 | 29.25 | 29.70 | 27.84 | 29.44 | 5448673 |
| 2008-09-19 | 31.15 | 32.30 | 30.01 | 31.72 | 6148199 |
| 2008-09-22 | 31.22 | 31.35 | 29.41 | 29.85 | 2225572 |
| 2008-09-23 | 29.88 | 30.52 | 28.41 | 28.55 | 2617333 |
| 2008-09-24 | 28.73 | 28.73 | 27.93 | 28.03 | 2018111 |
| 2008-09-25 | 28.28 | 28.52 | 27.89 | 28.11 | 2144251 |
| 2008-09-26 | 27.50 | 28.61 | 27.50 | 28.56 | 2425477 |
| 2008-09-29 | 28.09 | 28.39 | 26.75 | 27.27 | 3219792 |
| 2008-09-30 | 27.81 | 28.95 | 26.71 | 28.63 | 2848454 |
| 2008-10-01 | 28.30 | 29.30 | 28.06 | 28.86 | 2739715 |
| 2008-10-02 | 28.65 | 28.81 | 28.02 | 28.57 | 2339388 |
| 2008-10-03 | 29.08 | 29.21 | 27.14 | 27.45 | 2884487 |
| 2008-10-06 | 26.13 | 27.00 | 24.56 | 25.87 | 3687585 |
| 2008-10-07 | 25.86 | 26.40 | 24.97 | 25.37 | 2731350 |
| 2008-10-08 | 24.01 | 25.66 | 24.01 | 24.07 | 4419818 |
| 2008-10-09 | 24.08 | 24.36 | 21.24 | 21.24 | 4834635 |
| 2008-10-10 | 19.74 | 22.48 | 17.80 | 21.43 | 6479455 |
| 2008-10-13 | 22.73 | 23.28 | 22.21 | 23.28 | 2149747 |
| 2008-10-14 | 24.22 | 24.77 | 21.70 | 22.27 | 3520585 |
| 2008-10-15 | 21.82 | 21.96 | 20.45 | 20.45 | 3202142 |
| 2008-10-16 | 20.18 | 21.00 | 19.70 | 21.00 | 3270970 |
| 2008-10-17 | 20.45 | 21.68 | 20.16 | 21.21 | 2923649 |
| 2008-10-20 | 21.49 | 22.07 | 21.20 | 21.66 | 2375270 |
| 2008-10-21 | 21.30 | 22.12 | 20.89 | 21.00 | 2363183 |
| 2008-10-22 | 20.50 | 20.66 | 19.13 | 19.63 | 3545068 |
| 2008-10-23 | 19.72 | 20.06 | 18.36 | 19.22 | 2642728 |
| 2008-10-24 | 17.98 | 19.30 | 17.81 | 18.71 | 2150592 |
| 2008-10-27 | 18.41 | 19.30 | 18.08 | 18.08 | 1655174 |
| 2008-10-28 | 18.60 | 19.70 | 17.07 | 19.70 | 2950765 |
| 2008-10-29 | 19.44 | 20.86 | 19.30 | 19.96 | 2173772 |
| 2008-10-30 | 20.52 | 21.18 | 20.21 | 20.70 | 1865147 |
| 2008-10-31 | 20.61 | 22.36 | 20.48 | 22.17 | 2871377 |
| 2008-11-03 | 22.09 | 22.92 | 21.52 | 21.77 | 1795702 |
| 2008-11-04 | 22.32 | 22.92 | 21.96 | 22.89 | 1641476 |
| 2008-11-05 | 22.54 | 22.56 | 20.87 | 20.96 | 2103957 |
| 2008-11-06 | 20.99 | 21.36 | 19.85 | 20.35 | 2372295 |
| 2008-11-07 | 20.56 | 20.76 | 19.07 | 19.59 | 2846099 |
| 2008-11-10 | 19.75 | 20.35 | 18.42 | 18.62 | 1568844 |
| 2008-11-11 | 18.11 | 18.81 | 17.85 | 18.29 | 1844753 |
| 2008-11-12 | 17.95 | 18.20 | 17.29 | 17.50 | 2757179 |
| 2008-11-13 | 17.32 | 18.60 | 16.35 | 18.38 | 4303294 |
| 2008-11-14 | 18.04 | 18.64 | 17.35 | 17.36 | 2204356 |
| 2008-11-17 | 17.05 | 17.55 | 16.71 | 16.75 | 1833058 |
| 2008-11-18 | 16.34 | 17.15 | 16.00 | 16.53 | 2130969 |
| 2008-11-19 | 16.50 | 16.64 | 14.89 | 14.94 | 2589908 |
| 2008-11-20 | 14.83 | 15.18 | 13.47 | 13.54 | 2937941 |
| 2008-11-21 | 13.87 | 14.34 | 13.21 | 14.30 | 2962641 |
| 2008-11-24 | 14.27 | 16.11 | 14.08 | 15.66 | 2464284 |
| 2008-11-25 | 16.36 | 16.71 | 15.54 | 16.58 | 1887478 |
| 2008-11-26 | 16.26 | 18.24 | 16.01 | 18.13 | 2525562 |
| 2008-11-28 | 18.07 | 18.34 | 17.76 | 18.29 | 707378 |
| 2008-12-01 | 17.88 | 17.89 | 16.22 | 16.28 | 2398557 |
| 2008-12-02 | 16.48 | 17.08 | 15.77 | 17.04 | 2517959 |
| 2008-12-03 | 16.94 | 18.23 | 16.77 | 18.14 | 3234747 |
| 2008-12-04 | 18.15 | 19.40 | 17.89 | 18.86 | 2984457 |
| 2008-12-05 | 18.34 | 20.67 | 18.34 | 20.50 | 4850221 |
| 2008-12-08 | 21.00 | 23.02 | 21.00 | 22.03 | 4786177 |
| 2008-12-09 | 21.88 | 22.18 | 20.66 | 20.98 | 3295134 |
| 2008-12-10 | 21.32 | 22.38 | 21.19 | 21.77 | 2746862 |
| 2008-12-11 | 21.73 | 21.75 | 19.71 | 20.01 | 3006478 |
| 2008-12-12 | 18.45 | 22.58 | 17.55 | 22.00 | 5211092 |
| 2008-12-15 | 22.13 | 22.52 | 21.07 | 21.47 | 2778138 |
| 2008-12-16 | 21.58 | 23.06 | 21.33 | 22.95 | 2816482 |
| 2008-12-17 | 22.69 | 24.46 | 22.28 | 24.13 | 3850155 |
| 2008-12-18 | 24.36 | 24.36 | 23.07 | 23.98 | 4310298 |
| 2008-12-19 | 26.86 | 29.03 | 26.02 | 28.55 | 13004860 |
| 2008-12-22 | 27.93 | 28.50 | 26.88 | 28.39 | 5235435 |
| 2008-12-23 | 28.39 | 28.75 | 27.47 | 27.75 | 2906726 |
| 2008-12-24 | 27.91 | 28.44 | 27.87 | 28.35 | 917802 |
| 2008-12-26 | 28.28 | 28.79 | 27.83 | 28.50 | 876172 |
| 2008-12-29 | 28.47 | 28.62 | 26.99 | 27.52 | 1500155 |
| 2008-12-30 | 27.92 | 28.05 | 27.45 | 28.02 | 2195847 |
| 2008-12-31 | 28.02 | 28.42 | 27.81 | 28.18 | 2175653 |
| 2009-01-02 | 28.49 | 29.76 | 27.83 | 29.54 | 2569593 |
| 2009-01-05 | 29.26 | 29.56 | 28.40 | 28.74 | 2739721 |
| 2009-01-06 | 29.09 | 29.34 | 28.05 | 28.94 | 3214245 |
| 2009-01-07 | 28.25 | 28.60 | 27.30 | 27.46 | 3392459 |
| 2009-01-08 | 27.26 | 28.19 | 26.56 | 27.63 | 3304150 |
| 2009-01-09 | 27.59 | 27.69 | 26.62 | 26.68 | 1722958 |
| 2009-01-12 | 26.50 | 26.89 | 25.22 | 25.71 | 3163208 |
| 2009-01-13 | 26.19 | 26.66 | 25.23 | 25.66 | 2223563 |
| 2009-01-14 | 24.81 | 25.01 | 24.07 | 24.40 | 2945102 |
| 2009-01-15 | 24.49 | 25.71 | 23.63 | 25.14 | 2856187 |
| 2009-01-16 | 25.62 | 26.10 | 24.94 | 25.97 | 2719378 |
| 2009-01-20 | 25.81 | 26.01 | 23.32 | 23.55 | 2937395 |
| 2009-01-21 | 23.72 | 25.02 | 23.57 | 24.90 | 3067019 |
| 2009-01-22 | 25.30 | 27.81 | 24.56 | 27.00 | 4525902 |
| 2009-01-23 | 26.25 | 27.03 | 25.99 | 26.63 | 2556527 |
| 2009-01-26 | 26.82 | 27.93 | 26.56 | 27.15 | 2226261 |
| 2009-01-27 | 27.37 | 28.00 | 26.96 | 27.70 | 2162710 |
| 2009-01-28 | 28.23 | 28.59 | 27.71 | 28.12 | 2895857 |
| 2009-01-29 | 27.31 | 27.96 | 27.10 | 27.37 | 2427703 |
| 2009-01-30 | 27.27 | 27.46 | 25.93 | 26.22 | 2221354 |
| 2009-02-02 | 25.50 | 26.49 | 25.41 | 26.18 | 1983855 |
| 2009-02-03 | 26.19 | 27.34 | 25.44 | 27.03 | 2310165 |
| 2009-02-04 | 27.03 | 28.44 | 26.59 | 27.89 | 5044480 |
| 2009-02-05 | 27.82 | 28.55 | 27.62 | 28.45 | 2396499 |
| 2009-02-06 | 28.49 | 29.28 | 28.22 | 28.69 | 2563003 |
| 2009-02-09 | 28.65 | 28.72 | 27.77 | 28.60 | 1879060 |
| 2009-02-10 | 28.29 | 28.60 | 27.00 | 27.24 | 3319181 |
| 2009-02-11 | 27.55 | 28.39 | 27.39 | 28.18 | 3400752 |
| 2009-02-12 | 27.50 | 29.38 | 27.50 | 29.27 | 5176400 |
| 2009-02-13 | 28.99 | 29.69 | 28.59 | 29.32 | 4358435 |
| 2009-02-17 | 28.31 | 28.53 | 27.61 | 27.98 | 4626036 |
| 2009-02-18 | 28.09 | 28.46 | 27.29 | 27.60 | 4104543 |
| 2009-02-19 | 27.98 | 28.76 | 27.13 | 27.24 | 2860745 |
| 2009-02-20 | 26.81 | 28.53 | 26.73 | 28.23 | 5744473 |
| 2009-02-23 | 28.52 | 29.00 | 27.33 | 27.39 | 4372938 |
| 2009-02-24 | 27.55 | 28.49 | 27.39 | 28.37 | 4685020 |
| 2009-02-25 | 28.17 | 28.75 | 27.64 | 28.11 | 4177891 |
| 2009-02-26 | 28.55 | 28.55 | 26.00 | 26.34 | 6314237 |
| 2009-02-27 | 25.99 | 27.44 | 25.82 | 27.14 | 4936670 |
| 2009-03-02 | 26.65 | 27.00 | 25.49 | 25.72 | 4343507 |
| 2009-03-03 | 25.88 | 26.46 | 24.81 | 25.24 | 3806525 |
| 2009-03-04 | 25.80 | 26.25 | 25.28 | 25.49 | 3946246 |
| 2009-03-05 | 24.99 | 25.74 | 24.26 | 24.73 | 4604979 |
| 2009-03-06 | 24.95 | 25.63 | 24.11 | 24.86 | 4002378 |
| 2009-03-09 | 24.43 | 25.18 | 24.22 | 24.32 | 2558426 |
| 2009-03-10 | 24.78 | 27.20 | 24.51 | 26.97 | 4632225 |
| 2009-03-11 | 25.92 | 27.33 | 25.92 | 26.79 | 4151018 |
| 2009-03-12 | 26.77 | 28.56 | 26.75 | 28.12 | 4789805 |
| 2009-03-13 | 28.21 | 28.88 | 27.62 | 28.60 | 3565857 |
| 2009-03-16 | 28.90 | 29.98 | 28.68 | 28.78 | 5169732 |
| 2009-03-17 | 28.72 | 29.90 | 28.35 | 29.90 | 5160993 |
| 2009-03-18 | 33.52 | 36.07 | 33.12 | 35.87 | 17816381 |
| 2009-03-19 | 35.67 | 36.19 | 34.34 | 34.94 | 6008760 |
| 2009-03-20 | 34.94 | 34.94 | 33.21 | 33.88 | 5234303 |
| 2009-03-23 | 34.38 | 36.16 | 33.80 | 36.16 | 4978513 |
| 2009-03-24 | 35.59 | 36.58 | 34.36 | 34.40 | 4606878 |
| 2009-03-25 | 34.97 | 35.70 | 33.81 | 35.17 | 4504925 |
| 2009-03-26 | 35.47 | 37.59 | 35.32 | 37.01 | 4879946 |
| 2009-03-27 | 36.11 | 36.45 | 35.32 | 35.41 | 3486973 |
| 2009-03-30 | 34.94 | 35.03 | 34.31 | 34.95 | 3489529 |
| 2009-03-31 | 35.24 | 35.66 | 33.52 | 34.26 | 3327485 |
| 2009-04-01 | 34.01 | 35.23 | 33.62 | 34.90 | 3337458 |
| 2009-04-02 | 35.76 | 36.93 | 35.19 | 36.28 | 2927302 |
| 2009-04-03 | 35.97 | 36.49 | 35.47 | 36.49 | 2789788 |
| 2009-04-06 | 36.13 | 36.44 | 35.47 | 35.83 | 2831994 |
| 2009-04-07 | 35.91 | 36.10 | 34.23 | 34.27 | 4016973 |
| 2009-04-08 | 34.35 | 35.89 | 34.35 | 35.83 | 2946113 |
| 2009-04-09 | 36.72 | 37.56 | 36.07 | 37.04 | 2734092 |
| 2009-04-13 | 36.74 | 38.33 | 36.55 | 37.97 | 3804355 |
| 2009-04-14 | 37.60 | 37.60 | 36.36 | 36.79 | 4616681 |
| 2009-04-15 | 36.19 | 36.78 | 35.55 | 36.66 | 3356772 |
| 2009-04-16 | 36.52 | 39.11 | 36.52 | 38.54 | 3914089 |
| 2009-04-17 | 38.74 | 39.75 | 38.15 | 39.53 | 3565738 |
| 2009-04-20 | 39.24 | 39.28 | 38.52 | 38.98 | 3805611 |
| 2009-04-21 | 38.02 | 39.25 | 38.02 | 39.12 | 4409506 |
| 2009-04-22 | 38.64 | 41.21 | 38.63 | 40.26 | 5439778 |
| 2009-04-23 | 40.51 | 41.00 | 39.14 | 40.19 | 3182720 |
| 2009-04-24 | 40.51 | 40.94 | 39.52 | 39.72 | 4106801 |
| 2009-04-27 | 39.15 | 39.55 | 37.83 | 38.53 | 3236074 |
| 2009-04-28 | 38.37 | 39.40 | 38.03 | 38.11 | 2340783 |
| 2009-04-29 | 38.33 | 38.39 | 36.60 | 36.74 | 3525648 |
| 2009-04-30 | 37.37 | 38.51 | 36.85 | 36.97 | 3629689 |
| 2009-05-01 | 37.24 | 37.29 | 35.82 | 36.12 | 2622110 |
| 2009-05-04 | 36.16 | 38.90 | 36.16 | 38.48 | 2797467 |
| 2009-05-05 | 38.04 | 39.50 | 37.78 | 38.94 | 2307201 |
| 2009-05-06 | 39.35 | 39.59 | 37.38 | 37.82 | 2615357 |
| 2009-05-07 | 38.27 | 38.89 | 36.88 | 37.06 | 3307774 |
| 2009-05-08 | 37.49 | 37.91 | 35.74 | 36.02 | 3223044 |
| 2009-05-11 | 35.63 | 36.39 | 34.94 | 35.94 | 3129844 |
| 2009-05-12 | 36.09 | 36.37 | 34.38 | 34.89 | 2969613 |
| 2009-05-13 | 34.25 | 34.50 | 32.92 | 33.38 | 3061204 |
| 2009-05-14 | 33.39 | 34.93 | 33.39 | 34.30 | 2368730 |
| 2009-05-15 | 34.22 | 34.96 | 33.90 | 34.10 | 1836407 |
| 2009-05-18 | 34.43 | 35.71 | 34.18 | 35.69 | 1793767 |
| 2009-05-19 | 35.81 | 36.32 | 34.86 | 35.34 | 2475532 |
| 2009-05-20 | 35.74 | 36.55 | 34.70 | 34.79 | 2323660 |
| 2009-05-21 | 34.30 | 35.00 | 33.16 | 33.43 | 2311609 |
| 2009-05-22 | 33.50 | 33.59 | 32.31 | 33.04 | 2729223 |
| 2009-05-26 | 32.72 | 35.96 | 32.51 | 35.64 | 3484623 |
| 2009-05-27 | 35.65 | 36.70 | 34.93 | 35.47 | 3447512 |
| 2009-05-28 | 35.82 | 36.46 | 34.65 | 35.39 | 2347622 |
| 2009-05-29 | 35.53 | 36.24 | 34.84 | 36.17 | 2449040 |
| 2009-06-01 | 36.77 | 38.10 | 36.63 | 37.59 | 2376393 |
| 2009-06-02 | 37.50 | 37.50 | 36.46 | 36.93 | 2111981 |
| 2009-06-03 | 36.46 | 36.87 | 35.68 | 36.28 | 2497009 |
| 2009-06-04 | 36.54 | 36.66 | 34.61 | 35.04 | 2875238 |
| 2009-06-05 | 35.60 | 35.83 | 34.71 | 34.93 | 1616118 |
| 2009-06-08 | 34.86 | 34.88 | 33.76 | 34.16 | 3569617 |
| 2009-06-09 | 34.28 | 34.95 | 34.12 | 34.59 | 1804701 |
| 2009-06-10 | 35.17 | 35.21 | 33.50 | 33.85 | 1859900 |
| 2009-06-11 | 33.90 | 34.23 | 32.79 | 32.97 | 2673602 |
| 2009-06-12 | 32.84 | 33.83 | 32.67 | 33.80 | 2024967 |
| 2009-06-15 | 33.32 | 33.96 | 32.78 | 33.87 | 2648976 |
| 2009-06-16 | 34.04 | 34.12 | 32.96 | 33.07 | 2308271 |
| 2009-06-17 | 33.02 | 33.77 | 32.32 | 33.10 | 2417502 |
| 2009-06-18 | 33.10 | 34.03 | 32.25 | 33.54 | 2464728 |
| 2009-06-19 | 34.04 | 35.02 | 33.86 | 34.70 | 2948477 |
| 2009-06-22 | 34.16 | 35.15 | 33.70 | 34.24 | 4537268 |
| 2009-06-23 | 34.34 | 34.72 | 32.87 | 33.00 | 5083687 |
| 2009-06-24 | 32.16 | 33.26 | 31.70 | 31.94 | 9316583 |
| 2009-06-25 | 31.69 | 33.33 | 31.69 | 32.78 | 5169071 |
| 2009-06-26 | 32.47 | 32.88 | 32.05 | 32.21 | 3566245 |
| 2009-06-29 | 32.41 | 33.94 | 32.29 | 33.78 | 3209111 |
| 2009-06-30 | 33.78 | 34.17 | 32.78 | 32.98 | 3089779 |
| 2009-07-01 | 33.34 | 34.33 | 33.02 | 34.07 | 2403999 |
| 2009-07-02 | 33.51 | 33.64 | 33.02 | 33.06 | 1741376 |
| 2009-07-06 | 32.96 | 33.36 | 32.49 | 33.22 | 2609709 |
| 2009-07-07 | 33.39 | 33.39 | 32.09 | 32.15 | 2261978 |
| 2009-07-08 | 32.08 | 32.74 | 31.80 | 32.36 | 2387814 |
| 2009-07-09 | 32.56 | 32.73 | 31.83 | 32.46 | 1908292 |
| 2009-07-10 | 32.16 | 33.08 | 31.95 | 32.36 | 1831465 |
| 2009-07-13 | 32.35 | 32.80 | 31.70 | 32.69 | 2118579 |
| 2009-07-14 | 32.81 | 33.76 | 32.28 | 33.69 | 3351769 |
| 2009-07-15 | 34.00 | 34.00 | 32.98 | 33.32 | 3057235 |
| 2009-07-16 | 33.31 | 34.01 | 32.94 | 33.86 | 2069041 |
| 2009-07-17 | 34.14 | 34.14 | 33.30 | 33.71 | 1853692 |
| 2009-07-20 | 33.99 | 34.22 | 33.48 | 33.98 | 1827385 |
| 2009-07-21 | 34.36 | 34.36 | 33.02 | 33.62 | 2419921 |
| 2009-07-22 | 33.85 | 34.79 | 33.55 | 34.11 | 2379480 |
| 2009-07-23 | 34.08 | 34.73 | 33.49 | 34.19 | 2898907 |
| 2009-07-24 | 33.99 | 34.30 | 33.11 | 33.52 | 2538496 |
| 2009-07-27 | 33.44 | 33.86 | 32.97 | 33.65 | 2120920 |
| 2009-07-28 | 33.53 | 33.64 | 33.01 | 33.51 | 1578044 |
| 2009-07-29 | 33.40 | 33.62 | 32.43 | 32.55 | 2177158 |
| 2009-07-30 | 32.90 | 33.36 | 32.66 | 32.86 | 1790130 |
| 2009-07-31 | 32.94 | 33.08 | 32.25 | 32.39 | 2394226 |
| 2009-08-03 | 32.93 | 33.37 | 32.59 | 33.29 | 2137241 |
| 2009-08-04 | 33.25 | 34.21 | 33.04 | 33.76 | 2433345 |
| 2009-08-05 | 33.75 | 34.23 | 33.46 | 34.03 | 1647078 |
| 2009-08-06 | 32.65 | 33.10 | 32.00 | 32.10 | 3797962 |
| 2009-08-07 | 32.34 | 32.94 | 31.80 | 31.92 | 3014046 |
| 2009-08-10 | 31.93 | 32.69 | 31.93 | 32.61 | 2858060 |
| 2009-08-11 | 32.63 | 32.74 | 31.71 | 31.75 | 2142910 |
| 2009-08-12 | 31.70 | 32.05 | 31.05 | 31.21 | 4139248 |
| 2009-08-13 | 31.50 | 31.84 | 30.83 | 31.19 | 3528147 |
| 2009-08-14 | 31.31 | 31.77 | 30.97 | 31.71 | 3832435 |
| 2009-08-17 | 31.20 | 31.60 | 30.79 | 31.21 | 3185447 |
| 2009-08-18 | 31.28 | 31.68 | 30.92 | 31.60 | 2765883 |
| 2009-08-19 | 31.10 | 32.01 | 31.00 | 31.94 | 2874721 |
| 2009-08-20 | 31.94 | 32.74 | 31.92 | 32.60 | 2003274 |
| 2009-08-21 | 32.90 | 33.37 | 32.56 | 33.27 | 2708822 |
| 2009-08-24 | 33.45 | 33.68 | 33.04 | 33.25 | 3001074 |
| 2009-08-25 | 33.45 | 33.98 | 33.26 | 33.60 | 2170375 |
| 2009-08-26 | 33.48 | 33.96 | 33.33 | 33.79 | 1673022 |
| 2009-08-27 | 33.57 | 33.85 | 32.92 | 33.73 | 2025753 |
| 2009-08-28 | 33.91 | 33.93 | 33.28 | 33.52 | 2173771 |
| 2009-08-31 | 33.23 | 33.48 | 32.75 | 32.93 | 2299443 |
| 2009-09-01 | 32.99 | 33.80 | 32.69 | 32.96 | 2382518 |
| 2009-09-02 | 32.78 | 33.41 | 32.74 | 33.01 | 1388125 |
| 2009-09-03 | 33.15 | 33.71 | 32.89 | 33.67 | 1816985 |
| 2009-09-04 | 33.86 | 34.45 | 33.60 | 34.41 | 1290473 |
| 2009-09-08 | 34.82 | 35.00 | 33.99 | 34.15 | 3041214 |
| 2009-09-09 | 34.12 | 34.71 | 33.70 | 34.70 | 2006861 |
| 2009-09-10 | 34.69 | 34.98 | 34.18 | 34.70 | 2393850 |
| 2009-09-11 | 34.82 | 34.98 | 34.22 | 34.55 | 2015740 |
| 2009-09-14 | 34.32 | 35.13 | 34.25 | 34.90 | 1723122 |
| 2009-09-15 | 34.86 | 35.13 | 34.69 | 34.95 | 2950214 |
| 2009-09-16 | 34.99 | 36.51 | 34.99 | 36.36 | 3655588 |
| 2009-09-17 | 36.33 | 36.99 | 35.99 | 36.64 | 2184564 |
| 2009-09-18 | 36.88 | 37.31 | 36.41 | 37.12 | 2443014 |
| 2009-09-21 | 36.74 | 37.01 | 36.40 | 36.72 | 2817959 |
| 2009-09-22 | 36.88 | 37.00 | 36.44 | 36.78 | 3237640 |
| 2009-09-23 | 36.76 | 36.78 | 35.06 | 35.08 | 4173964 |
| 2009-09-24 | 35.36 | 35.62 | 34.63 | 35.44 | 3511970 |
| 2009-09-25 | 35.35 | 35.86 | 35.12 | 35.60 | 3047876 |
| 2009-09-28 | 35.67 | 36.74 | 35.50 | 36.14 | 3838047 |
| 2009-09-29 | 36.32 | 36.83 | 35.87 | 36.15 | 3212889 |
| 2009-09-30 | 33.53 | 34.19 | 32.51 | 34.13 | 12749560 |
| 2009-10-01 | 33.89 | 34.09 | 33.05 | 33.15 | 5191281 |
| 2009-10-02 | 32.86 | 33.54 | 32.62 | 33.20 | 2819731 |
| 2009-10-05 | 33.15 | 33.85 | 33.12 | 33.70 | 2427346 |
| 2009-10-06 | 34.06 | 34.06 | 33.09 | 33.45 | 4271787 |
| 2009-10-07 | 33.20 | 33.43 | 32.70 | 32.89 | 2905699 |
| 2009-10-08 | 33.15 | 33.67 | 32.89 | 32.93 | 3901667 |
| 2009-10-09 | 32.81 | 33.27 | 32.58 | 32.99 | 2375680 |
| 2009-10-12 | 33.39 | 33.48 | 33.12 | 33.30 | 2330433 |
| 2009-10-13 | 33.25 | 33.33 | 32.89 | 32.98 | 2008699 |
| 2009-10-14 | 33.28 | 33.50 | 32.66 | 32.75 | 2463584 |
| 2009-10-15 | 32.64 | 33.44 | 32.64 | 33.37 | 2286063 |
| 2009-10-16 | 33.06 | 33.46 | 32.94 | 33.21 | 2255345 |
| 2009-10-19 | 33.45 | 33.57 | 32.69 | 33.55 | 2386341 |
| 2009-10-20 | 33.67 | 33.71 | 31.51 | 32.60 | 5075854 |
| 2009-10-21 | 32.38 | 32.82 | 31.13 | 31.17 | 5837568 |
| 2009-10-22 | 31.32 | 32.16 | 31.15 | 31.89 | 3479411 |
| 2009-10-23 | 32.06 | 32.06 | 31.15 | 31.29 | 3722438 |
| 2009-10-26 | 31.31 | 31.63 | 31.06 | 31.39 | 3448088 |
| 2009-10-27 | 31.37 | 31.49 | 30.52 | 31.11 | 2817412 |
| 2009-10-28 | 30.97 | 31.62 | 30.82 | 30.87 | 2430396 |
| 2009-10-29 | 31.21 | 31.52 | 30.98 | 31.30 | 1656206 |
| 2009-10-30 | 31.26 | 31.59 | 30.29 | 30.31 | 2677589 |
| 2009-11-02 | 30.36 | 30.75 | 29.94 | 30.41 | 2291944 |
| 2009-11-03 | 30.34 | 30.99 | 30.04 | 30.99 | 2530345 |
| 2009-11-04 | 31.17 | 32.21 | 31.12 | 31.88 | 3592139 |
| 2009-11-05 | 32.18 | 33.07 | 32.07 | 32.78 | 2765358 |
| 2009-11-06 | 32.72 | 33.40 | 32.33 | 32.65 | 2030656 |
| 2009-11-09 | 32.99 | 33.09 | 32.46 | 32.66 | 3058958 |
| 2009-11-10 | 32.42 | 33.06 | 32.29 | 32.56 | 2635113 |
| 2009-11-11 | 32.89 | 32.93 | 32.29 | 32.62 | 2037916 |
| 2009-11-12 | 32.63 | 32.79 | 31.78 | 31.88 | 3216977 |
| 2009-11-13 | 31.87 | 32.26 | 31.71 | 32.10 | 1613881 |
| 2009-11-16 | 32.38 | 32.78 | 32.24 | 32.78 | 2262738 |
| 2009-11-17 | 32.78 | 32.90 | 32.35 | 32.48 | 1765980 |
| 2009-11-18 | 32.42 | 32.66 | 32.08 | 32.52 | 1721761 |
| 2009-11-19 | 32.45 | 32.45 | 31.58 | 31.70 | 1828999 |
| 2009-11-20 | 31.40 | 31.82 | 31.06 | 31.44 | 2099538 |
| 2009-11-23 | 31.75 | 32.13 | 31.64 | 31.80 | 1410041 |
| 2009-11-24 | 31.92 | 31.92 | 31.12 | 31.37 | 2290625 |
| 2009-11-25 | 31.33 | 31.43 | 30.80 | 31.11 | 2817600 |
| 2009-11-27 | 30.46 | 31.36 | 30.34 | 31.15 | 806004 |
| 2009-11-30 | 31.11 | 31.50 | 30.95 | 31.43 | 1913429 |
| 2009-12-01 | 31.77 | 32.10 | 31.33 | 31.83 | 1676377 |
| 2009-12-02 | 31.74 | 32.46 | 31.69 | 32.31 | 2083512 |
| 2009-12-03 | 32.16 | 32.30 | 31.57 | 31.64 | 1838174 |
| 2009-12-04 | 32.14 | 32.50 | 31.55 | 32.21 | 1963042 |
| 2009-12-07 | 32.24 | 32.43 | 32.05 | 32.15 | 984674 |
| 2009-12-08 | 31.84 | 32.25 | 31.71 | 31.91 | 1466861 |
| 2009-12-09 | 31.93 | 32.20 | 31.73 | 31.94 | 1432879 |
| 2009-12-10 | 32.20 | 32.58 | 32.07 | 32.13 | 2052415 |
| 2009-12-11 | 32.49 | 32.62 | 32.27 | 32.45 | 2336830 |
| 2009-12-14 | 32.63 | 32.65 | 32.26 | 32.32 | 2859964 |
| 2009-12-15 | 32.36 | 32.94 | 32.11 | 32.56 | 2199293 |
| 2009-12-16 | 33.50 | 33.91 | 33.05 | 33.36 | 3298501 |
| 2009-12-17 | 33.04 | 33.25 | 32.67 | 32.75 | 2278515 |
| 2009-12-18 | 33.01 | 35.18 | 33.00 | 35.13 | 6167196 |
| 2009-12-21 | 35.09 | 35.92 | 34.96 | 35.65 | 2478659 |
| 2009-12-22 | 35.60 | 36.10 | 35.52 | 35.92 | 2244100 |
| 2009-12-23 | 36.12 | 36.12 | 35.51 | 35.94 | 1501562 |
| 2009-12-24 | 35.86 | 35.96 | 35.54 | 35.93 | 615692 |
| 2009-12-28 | 35.85 | 35.93 | 35.15 | 35.44 | 1939146 |
| 2009-12-29 | 35.61 | 35.96 | 35.45 | 35.52 | 1071807 |
| 2009-12-30 | 35.50 | 35.57 | 35.10 | 35.23 | 1395010 |
| 2009-12-31 | 35.25 | 35.49 | 35.04 | 35.07 | 1175131 |
| 2010-01-04 | 35.44 | 35.44 | 34.71 | 35.00 | 2228039 |
| 2010-01-05 | 35.06 | 35.07 | 34.21 | 34.85 | 2735135 |
| 2010-01-06 | 34.77 | 34.77 | 34.37 | 34.39 | 3094490 |
| 2010-01-07 | 34.46 | 35.03 | 34.20 | 34.71 | 2487148 |
| 2010-01-08 | 34.53 | 34.74 | 34.09 | 34.13 | 2268135 |
| 2010-01-11 | 34.42 | 34.42 | 33.84 | 34.04 | 1479032 |
| 2010-01-12 | 33.79 | 34.28 | 33.72 | 33.88 | 1430391 |
| 2010-01-13 | 33.92 | 34.18 | 33.75 | 34.11 | 1059630 |
| 2010-01-14 | 34.02 | 35.95 | 33.98 | 35.77 | 3645594 |
| 2010-01-15 | 35.86 | 35.86 | 35.07 | 35.30 | 2371192 |
| 2010-01-19 | 35.35 | 35.89 | 35.25 | 35.84 | 1641773 |
| 2010-01-20 | 36.56 | 37.86 | 36.25 | 36.53 | 3585721 |
| 2010-01-21 | 36.60 | 37.25 | 36.47 | 36.55 | 2590559 |
| 2010-01-22 | 36.39 | 36.84 | 36.08 | 36.16 | 2459569 |
| 2010-01-25 | 36.42 | 36.44 | 35.86 | 36.01 | 1919654 |
| 2010-01-26 | 35.97 | 36.95 | 35.93 | 36.48 | 2812415 |
| 2010-01-27 | 36.48 | 36.76 | 36.25 | 36.62 | 2345824 |
| 2010-01-28 | 36.75 | 37.59 | 36.69 | 37.45 | 3868057 |
| 2010-01-29 | 37.45 | 37.75 | 36.83 | 36.96 | 3536496 |
| 2010-02-01 | 37.15 | 37.92 | 37.03 | 37.85 | 2826430 |
| 2010-02-02 | 37.87 | 38.64 | 37.64 | 38.29 | 2351987 |
| 2010-02-03 | 38.37 | 38.50 | 37.88 | 38.02 | 1600030 |
| 2010-02-04 | 37.71 | 38.07 | 37.36 | 37.40 | 3326554 |
| 2010-02-05 | 37.48 | 38.00 | 37.00 | 37.59 | 2631250 |
| 2010-02-08 | 37.66 | 38.07 | 37.51 | 37.53 | 1725890 |
| 2010-02-09 | 37.89 | 38.59 | 37.71 | 38.41 | 1852021 |
| 2010-02-10 | 38.36 | 38.48 | 37.96 | 38.05 | 2040269 |
| 2010-02-11 | 37.91 | 38.76 | 37.64 | 38.76 | 2335415 |
| 2010-02-12 | 38.33 | 39.05 | 38.09 | 38.99 | 2069421 |
| 2010-02-16 | 40.12 | 40.87 | 40.04 | 40.41 | 4534416 |
| 2010-02-17 | 40.71 | 40.99 | 40.48 | 40.59 | 1979623 |
| 2010-02-18 | 40.50 | 40.75 | 40.33 | 40.52 | 1500655 |
| 2010-02-19 | 40.50 | 41.06 | 40.49 | 41.05 | 1642688 |
| 2010-02-22 | 41.18 | 41.20 | 40.73 | 41.05 | 1440557 |
| 2010-02-23 | 40.95 | 41.34 | 40.40 | 40.62 | 2061463 |
| 2010-02-24 | 40.83 | 41.00 | 40.63 | 40.99 | 1373504 |
| 2010-02-25 | 40.54 | 40.60 | 39.90 | 40.33 | 3051299 |
| 2010-02-26 | 40.40 | 40.72 | 40.33 | 40.55 | 1268319 |
| 2010-03-01 | 40.67 | 41.28 | 40.30 | 41.15 | 1613316 |
| 2010-03-02 | 41.06 | 41.39 | 40.45 | 40.51 | 2881570 |
| 2010-03-03 | 40.72 | 41.00 | 40.49 | 40.59 | 1648730 |
| 2010-03-04 | 40.64 | 40.78 | 40.25 | 40.45 | 1989033 |
| 2010-03-05 | 40.60 | 41.00 | 40.56 | 40.98 | 2042765 |
| 2010-03-08 | 41.06 | 42.26 | 41.00 | 41.99 | 2175265 |
| 2010-03-09 | 41.83 | 42.58 | 41.78 | 42.03 | 2077671 |
| 2010-03-10 | 41.94 | 42.28 | 41.59 | 42.25 | 1415435 |
| 2010-03-11 | 41.98 | 42.66 | 41.98 | 42.28 | 1584880 |
| 2010-03-12 | 42.37 | 42.48 | 41.70 | 42.02 | 2628406 |
| 2010-03-15 | 42.00 | 42.59 | 41.93 | 42.44 | 2294590 |
| 2010-03-16 | 42.47 | 42.88 | 42.19 | 42.60 | 2524029 |
| 2010-03-17 | 42.91 | 43.58 | 42.72 | 43.49 | 1877308 |
| 2010-03-18 | 43.61 | 43.98 | 43.32 | 43.49 | 1725272 |
| 2010-03-19 | 43.58 | 43.93 | 43.55 | 43.65 | 1872985 |
| 2010-03-22 | 43.47 | 44.19 | 43.30 | 44.13 | 1805228 |
| 2010-03-23 | 44.11 | 44.16 | 43.08 | 43.91 | 3028622 |
| 2010-03-24 | 43.67 | 45.07 | 42.91 | 44.91 | 5545991 |
| 2010-03-25 | 45.28 | 45.28 | 44.55 | 44.69 | 2639765 |
| 2010-03-26 | 44.35 | 44.74 | 43.99 | 44.29 | 2761083 |
| 2010-03-29 | 44.32 | 45.00 | 44.28 | 44.97 | 2018574 |
| 2010-03-30 | 44.84 | 45.29 | 44.55 | 44.80 | 1536027 |
| 2010-03-31 | 44.60 | 44.84 | 44.18 | 44.54 | 1646425 |
| 2010-04-01 | 44.80 | 45.01 | 44.05 | 44.50 | 1717466 |
| 2010-04-05 | 44.50 | 45.51 | 44.50 | 45.51 | 1408441 |
| 2010-04-06 | 45.44 | 45.45 | 44.96 | 45.26 | 1778019 |
| 2010-04-07 | 45.79 | 46.55 | 45.50 | 46.39 | 4967731 |
| 2010-04-08 | 46.36 | 46.65 | 45.99 | 46.38 | 2360208 |
| 2010-04-09 | 46.37 | 46.80 | 45.96 | 46.80 | 1885527 |
| 2010-04-12 | 46.71 | 47.05 | 46.66 | 46.89 | 1492438 |
| 2010-04-13 | 46.88 | 47.05 | 46.57 | 47.00 | 1523653 |
| 2010-04-14 | 47.01 | 47.37 | 46.96 | 47.37 | 2156829 |
| 2010-04-15 | 47.23 | 47.42 | 46.78 | 46.92 | 2003885 |
| 2010-04-16 | 46.70 | 47.19 | 46.60 | 46.86 | 2984316 |
| 2010-04-19 | 46.85 | 47.24 | 46.50 | 47.21 | 2714725 |
| 2010-04-20 | 47.06 | 47.23 | 46.58 | 47.12 | 2303947 |
| 2010-04-21 | 47.13 | 47.46 | 46.88 | 47.40 | 1475994 |
| 2010-04-22 | 47.24 | 48.87 | 47.24 | 48.66 | 2247519 |
| 2010-04-23 | 48.82 | 49.01 | 48.31 | 48.68 | 1313771 |
| 2010-04-26 | 48.66 | 48.70 | 47.92 | 48.01 | 1728985 |
| 2010-04-27 | 47.82 | 48.38 | 46.96 | 47.01 | 1801981 |
| 2010-04-28 | 46.66 | 47.00 | 45.67 | 45.78 | 2668881 |
| 2010-04-29 | 46.09 | 46.57 | 45.74 | 46.10 | 2783574 |
| 2010-04-30 | 46.12 | 46.44 | 44.75 | 44.75 | 2367373 |
| 2010-05-03 | 45.00 | 45.74 | 44.75 | 45.46 | 1781640 |
| 2010-05-04 | 45.03 | 45.03 | 43.67 | 43.84 | 2274021 |
| 2010-05-05 | 43.31 | 45.20 | 43.15 | 43.67 | 2785228 |
| 2010-05-06 | 43.65 | 44.29 | 40.95 | 42.89 | 3005043 |
| 2010-05-07 | 42.92 | 43.59 | 41.86 | 42.61 | 2936789 |
| 2010-05-10 | 44.10 | 44.68 | 43.62 | 44.38 | 1960733 |
| 2010-05-11 | 43.96 | 45.63 | 43.87 | 44.73 | 1962405 |
| 2010-05-12 | 44.93 | 45.21 | 44.67 | 45.12 | 1247521 |
| 2010-05-13 | 44.93 | 45.09 | 44.18 | 44.20 | 1533727 |
| 2010-05-14 | 43.99 | 44.06 | 43.10 | 43.47 | 1378882 |
| 2010-05-17 | 43.47 | 44.08 | 42.62 | 43.97 | 2151144 |
| 2010-05-18 | 44.35 | 44.83 | 43.72 | 43.73 | 1442307 |
| 2010-05-19 | 43.49 | 43.85 | 42.71 | 43.59 | 1754869 |
| 2010-05-20 | 42.76 | 43.01 | 41.92 | 41.93 | 1921068 |
| 2010-05-21 | 40.63 | 41.93 | 40.38 | 41.60 | 3384831 |
| 2010-05-24 | 41.59 | 41.85 | 41.21 | 41.33 | 1928517 |
| 2010-05-25 | 40.46 | 41.72 | 39.79 | 41.64 | 1989650 |
| 2010-05-26 | 41.89 | 42.73 | 41.85 | 42.06 | 2319602 |
| 2010-05-27 | 42.66 | 43.79 | 42.63 | 43.74 | 1515360 |
| 2010-05-28 | 43.57 | 43.90 | 42.83 | 42.90 | 2142535 |
| 2010-06-01 | 42.69 | 43.67 | 42.25 | 43.11 | 2625609 |
| 2010-06-02 | 43.23 | 44.17 | 42.95 | 44.11 | 2011237 |
| 2010-06-03 | 44.06 | 44.50 | 43.47 | 43.81 | 2591814 |
| 2010-06-04 | 42.90 | 43.31 | 42.03 | 42.27 | 2298571 |
| 2010-06-07 | 42.41 | 42.54 | 41.00 | 41.15 | 2840945 |
| 2010-06-08 | 41.28 | 41.55 | 40.47 | 41.44 | 1695193 |
| 2010-06-09 | 41.78 | 42.81 | 41.55 | 41.86 | 1938989 |
| 2010-06-10 | 42.10 | 42.95 | 42.10 | 42.80 | 1160255 |
| 2010-06-11 | 42.38 | 43.31 | 42.31 | 43.29 | 1020677 |
| 2010-06-14 | 43.63 | 44.19 | 43.50 | 43.80 | 1632221 |
| 2010-06-15 | 43.98 | 44.37 | 43.84 | 44.27 | 1398958 |
| 2010-06-16 | 44.14 | 44.93 | 44.04 | 44.66 | 1652405 |
| 2010-06-17 | 44.90 | 44.98 | 44.19 | 44.54 | 1769700 |
| 2010-06-18 | 44.79 | 45.04 | 44.33 | 44.48 | 2009688 |
| 2010-06-21 | 44.83 | 44.90 | 42.60 | 42.92 | 3659789 |
| 2010-06-22 | 42.80 | 43.72 | 42.34 | 42.39 | 2649322 |
| 2010-06-23 | 42.47 | 42.47 | 41.02 | 41.90 | 3664162 |
| 2010-06-24 | 41.07 | 41.50 | 39.26 | 39.46 | 6615214 |
| 2010-06-25 | 39.51 | 40.08 | 38.77 | 39.00 | 4217568 |
| 2010-06-28 | 39.29 | 39.91 | 39.03 | 39.67 | 2767967 |
| 2010-06-29 | 39.27 | 39.52 | 38.77 | 38.98 | 3565180 |
| 2010-06-30 | 39.00 | 39.65 | 38.79 | 38.85 | 2348483 |
| 2010-07-01 | 38.76 | 39.30 | 37.79 | 39.21 | 3131594 |
| 2010-07-02 | 39.25 | 39.46 | 38.44 | 38.48 | 1860663 |
| 2010-07-06 | 39.10 | 39.18 | 37.35 | 37.61 | 2700581 |
| 2010-07-07 | 37.23 | 38.30 | 37.08 | 38.29 | 3038378 |
| 2010-07-08 | 38.51 | 38.98 | 38.17 | 38.49 | 2984717 |
| 2010-07-09 | 38.55 | 39.47 | 38.32 | 39.43 | 2356835 |
| 2010-07-12 | 39.34 | 39.70 | 38.96 | 39.68 | 1824168 |
| 2010-07-13 | 40.18 | 41.44 | 40.18 | 41.20 | 3023334 |
| 2010-07-14 | 41.02 | 41.26 | 40.54 | 40.86 | 1839913 |
| 2010-07-15 | 40.81 | 41.17 | 40.29 | 41.11 | 1538404 |
| 2010-07-16 | 40.86 | 40.91 | 39.64 | 39.76 | 1648344 |
| 2010-07-19 | 39.81 | 40.02 | 39.32 | 39.71 | 1568710 |
| 2010-07-20 | 39.39 | 40.87 | 39.25 | 40.82 | 2439768 |
| 2010-07-21 | 40.86 | 41.26 | 40.34 | 40.68 | 2917721 |
| 2010-07-22 | 41.07 | 42.70 | 41.06 | 42.57 | 3143464 |
| 2010-07-23 | 42.19 | 42.99 | 42.16 | 42.57 | 2129704 |
| 2010-07-26 | 42.53 | 43.56 | 42.45 | 43.47 | 1710972 |
| 2010-07-27 | 43.77 | 43.94 | 43.05 | 43.18 | 1669533 |
| 2010-07-28 | 43.15 | 43.44 | 42.36 | 42.58 | 1662523 |
| 2010-07-29 | 42.90 | 43.00 | 41.69 | 41.97 | 2252705 |
| 2010-07-30 | 41.69 | 42.11 | 41.25 | 41.89 | 1293625 |
| 2010-08-02 | 42.48 | 42.70 | 41.53 | 42.30 | 2723460 |
| 2010-08-03 | 42.34 | 42.34 | 41.61 | 42.18 | 2273313 |
| 2010-08-04 | 42.38 | 42.63 | 42.00 | 42.31 | 1453112 |
| 2010-08-05 | 42.09 | 42.23 | 41.65 | 42.13 | 1194245 |
| 2010-08-06 | 41.75 | 41.89 | 41.12 | 41.82 | 1456204 |
| 2010-08-09 | 41.92 | 42.87 | 41.92 | 42.63 | 1271080 |
| 2010-08-10 | 42.36 | 42.60 | 42.02 | 42.24 | 1453187 |
| 2010-08-11 | 41.53 | 41.53 | 40.27 | 40.33 | 2005564 |
| 2010-08-12 | 39.83 | 40.81 | 39.83 | 40.46 | 2128846 |
| 2010-08-13 | 40.27 | 40.35 | 39.63 | 39.65 | 1423804 |
| 2010-08-16 | 39.48 | 40.55 | 39.36 | 40.21 | 1148154 |
| 2010-08-17 | 40.60 | 41.51 | 40.34 | 40.97 | 1733295 |
| 2010-08-18 | 41.03 | 42.04 | 40.73 | 41.56 | 1820146 |
| 2010-08-19 | 41.32 | 41.62 | 40.75 | 41.06 | 1101232 |
| 2010-08-20 | 40.90 | 41.37 | 40.83 | 41.27 | 1289329 |
| 2010-08-23 | 41.49 | 41.99 | 41.18 | 41.22 | 782138 |
| 2010-08-24 | 40.76 | 40.85 | 40.05 | 40.41 | 1012195 |
| 2010-08-25 | 40.12 | 41.03 | 40.05 | 40.84 | 1893441 |
| 2010-08-26 | 40.95 | 41.73 | 40.94 | 41.50 | 1749117 |
| 2010-08-27 | 41.77 | 42.60 | 41.24 | 42.49 | 1454378 |
| 2010-08-30 | 42.39 | 42.88 | 41.38 | 41.38 | 1556308 |
| 2010-08-31 | 41.21 | 41.63 | 41.03 | 41.26 | 1378132 |
| 2010-09-01 | 41.69 | 42.90 | 41.69 | 42.72 | 1721405 |
| 2010-09-02 | 42.64 | 44.47 | 42.64 | 44.22 | 2257445 |
| 2010-09-03 | 44.50 | 45.27 | 44.26 | 44.56 | 1259785 |
| 2010-09-07 | 44.73 | 45.27 | 44.29 | 44.38 | 1399618 |
| 2010-09-08 | 44.75 | 44.84 | 44.10 | 44.37 | 1860485 |
| 2010-09-09 | 44.32 | 44.37 | 43.75 | 43.89 | 1595132 |
| 2010-09-10 | 43.96 | 44.99 | 43.91 | 44.75 | 1546089 |
| 2010-09-13 | 45.00 | 45.60 | 44.52 | 45.52 | 2139942 |
| 2010-09-14 | 45.48 | 46.19 | 45.20 | 45.62 | 1212148 |
| 2010-09-15 | 45.50 | 45.77 | 45.17 | 45.67 | 1158186 |
| 2010-09-16 | 45.39 | 45.56 | 44.57 | 45.00 | 1823601 |
| 2010-09-17 | 45.47 | 45.56 | 44.60 | 44.73 | 2102138 |
| 2010-09-20 | 45.01 | 45.30 | 44.75 | 45.03 | 1871887 |
| 2010-09-21 | 45.00 | 45.10 | 43.97 | 44.02 | 3081894 |
| 2010-09-22 | 43.00 | 43.53 | 42.59 | 43.43 | 4078347 |
| 2010-09-23 | 43.06 | 43.76 | 42.94 | 43.09 | 1929876 |
| 2010-09-24 | 43.67 | 44.19 | 43.25 | 43.61 | 2374929 |
| 2010-09-27 | 43.43 | 43.85 | 43.28 | 43.37 | 2106085 |
| 2010-09-28 | 43.31 | 43.67 | 42.72 | 43.62 | 1499903 |
| 2010-09-29 | 43.40 | 43.63 | 42.90 | 43.06 | 2431421 |
| 2010-09-30 | 43.22 | 43.56 | 42.37 | 42.78 | 3498781 |
| 2010-10-01 | 43.17 | 43.34 | 42.50 | 42.99 | 1854622 |
| 2010-10-04 | 42.94 | 43.17 | 42.55 | 43.00 | 1481290 |
| 2010-10-05 | 43.45 | 44.25 | 43.34 | 44.01 | 1696665 |
| 2010-10-06 | 43.69 | 44.02 | 43.35 | 43.62 | 1790513 |
| 2010-10-07 | 43.71 | 44.31 | 43.53 | 44.31 | 2127931 |
| 2010-10-08 | 44.35 | 44.35 | 43.75 | 44.12 | 1556423 |
| 2010-10-11 | 44.12 | 44.44 | 43.86 | 44.17 | 1151593 |
| 2010-10-12 | 44.08 | 44.17 | 43.69 | 44.01 | 1037340 |
| 2010-10-13 | 44.22 | 44.30 | 43.02 | 44.13 | 2519131 |
| 2010-10-14 | 44.12 | 44.86 | 44.05 | 44.83 | 1960629 |
| 2010-10-15 | 45.25 | 45.25 | 44.49 | 44.74 | 2085599 |
| 2010-10-18 | 44.90 | 44.99 | 44.18 | 44.46 | 1127306 |
| 2010-10-19 | 43.93 | 44.58 | 43.68 | 43.84 | 1133023 |
| 2010-10-20 | 44.06 | 44.84 | 43.83 | 44.73 | 1713636 |
| 2010-10-21 | 45.02 | 45.23 | 44.38 | 44.55 | 1654095 |
| 2010-10-22 | 44.67 | 46.98 | 44.33 | 46.87 | 3167628 |
| 2010-10-25 | 47.05 | 47.38 | 46.41 | 46.65 | 1916384 |
| 2010-10-26 | 46.56 | 46.81 | 46.23 | 46.41 | 1370068 |
| 2010-10-27 | 45.71 | 45.71 | 44.66 | 45.13 | 2179892 |
| 2010-10-28 | 45.48 | 45.70 | 44.88 | 45.44 | 977015 |
| 2010-10-29 | 45.33 | 45.83 | 45.13 | 45.71 | 1062353 |
| 2010-11-01 | 46.02 | 46.49 | 45.76 | 46.03 | 1775038 |
| 2010-11-02 | 46.29 | 46.74 | 46.09 | 46.17 | 887682 |
| 2010-11-03 | 46.17 | 46.90 | 46.17 | 46.78 | 1166593 |
| 2010-11-04 | 47.30 | 47.94 | 47.14 | 47.87 | 1364396 |
| 2010-11-05 | 47.98 | 48.35 | 47.93 | 48.19 | 1236645 |
| 2010-11-08 | 47.97 | 48.51 | 47.82 | 48.03 | 958373 |
| 2010-11-09 | 48.18 | 48.18 | 47.15 | 47.37 | 595319 |
| 2010-11-10 | 47.12 | 48.24 | 46.91 | 48.22 | 1347788 |
| 2010-11-11 | 47.90 | 49.48 | 47.66 | 49.31 | 1848041 |
| 2010-11-12 | 48.78 | 48.99 | 48.16 | 48.65 | 2143276 |
| 2010-11-15 | 48.98 | 49.61 | 48.98 | 49.04 | 1549245 |
| 2010-11-16 | 48.71 | 49.23 | 47.40 | 47.57 | 1973604 |
| 2010-11-17 | 47.74 | 49.12 | 47.67 | 49.02 | 1978747 |
| 2010-11-18 | 49.34 | 49.64 | 48.72 | 48.86 | 1276961 |
| 2010-11-19 | 48.85 | 49.26 | 48.73 | 49.04 | 1152156 |
| 2010-11-22 | 48.95 | 49.38 | 48.73 | 49.20 | 1558611 |
| 2010-11-23 | 48.71 | 49.50 | 48.50 | 49.15 | 2397422 |
| 2010-11-24 | 49.56 | 49.99 | 49.45 | 49.68 | 1175112 |
| 2010-11-26 | 49.41 | 49.86 | 49.15 | 49.49 | 341155 |
| 2010-11-29 | 49.06 | 49.45 | 48.67 | 49.26 | 1315295 |
| 2010-11-30 | 48.88 | 49.39 | 48.68 | 48.95 | 1359608 |
| 2010-12-01 | 49.77 | 50.24 | 49.30 | 49.32 | 2312460 |
| 2010-12-02 | 49.31 | 50.29 | 49.13 | 50.02 | 1529428 |
| 2010-12-03 | 49.87 | 50.36 | 49.67 | 50.32 | 1025244 |
| 2010-12-06 | 50.21 | 50.25 | 49.76 | 50.11 | 562684 |
| 2010-12-07 | 50.47 | 50.84 | 50.27 | 50.30 | 1211871 |
| 2010-12-08 | 50.23 | 50.47 | 49.50 | 49.60 | 1329933 |
| 2010-12-09 | 49.92 | 50.18 | 49.49 | 49.63 | 978646 |
| 2010-12-10 | 49.79 | 49.82 | 49.23 | 49.48 | 1082761 |
| 2010-12-13 | 49.61 | 49.72 | 48.50 | 48.54 | 1613606 |
| 2010-12-14 | 48.61 | 48.78 | 47.67 | 48.35 | 2010784 |
| 2010-12-15 | 48.27 | 49.24 | 48.25 | 48.99 | 3578349 |
| 2010-12-16 | 49.20 | 49.84 | 48.79 | 49.71 | 1558732 |
| 2010-12-17 | 49.71 | 50.00 | 49.27 | 49.89 | 1730248 |
| 2010-12-20 | 50.17 | 50.67 | 49.84 | 50.43 | 2478666 |
| 2010-12-21 | 49.02 | 49.28 | 46.80 | 47.54 | 7044564 |
| 2010-12-22 | 47.47 | 47.78 | 47.03 | 47.20 | 2120626 |
| 2010-12-23 | 47.24 | 47.50 | 46.66 | 46.75 | 1284384 |
| 2010-12-27 | 46.70 | 46.97 | 46.27 | 46.88 | 1088269 |
| 2010-12-28 | 46.87 | 47.26 | 46.36 | 46.58 | 1441954 |
| 2010-12-29 | 46.76 | 47.27 | 46.67 | 46.96 | 987531 |
| 2010-12-30 | 46.82 | 47.10 | 46.76 | 46.85 | 904671 |
| 2010-12-31 | 46.74 | 46.93 | 46.41 | 46.44 | 847688 |
| 2011-01-03 | 46.72 | 47.11 | 46.58 | 46.69 | 1782751 |
| 2011-01-04 | 46.89 | 46.90 | 46.00 | 46.70 | 2345386 |
| 2011-01-05 | 46.64 | 46.75 | 45.86 | 46.16 | 2157182 |
| 2011-01-06 | 45.99 | 46.73 | 45.95 | 46.43 | 1983623 |
| 2011-01-07 | 46.48 | 47.11 | 45.98 | 46.51 | 1446124 |
| 2011-01-10 | 46.24 | 46.44 | 45.83 | 46.26 | 1515007 |
| 2011-01-11 | 46.46 | 46.46 | 45.51 | 45.57 | 1921774 |
| 2011-01-12 | 45.87 | 46.07 | 45.61 | 46.00 | 1658565 |
| 2011-01-13 | 45.89 | 46.16 | 45.80 | 46.10 | 1651031 |
| 2011-01-14 | 45.99 | 46.31 | 45.86 | 46.15 | 988703 |
| 2011-01-18 | 46.25 | 46.25 | 45.43 | 45.70 | 1575292 |
| 2011-01-19 | 45.72 | 45.98 | 45.40 | 45.93 | 1930186 |
| 2011-01-20 | 45.76 | 47.03 | 45.76 | 46.44 | 1969791 |
| 2011-01-21 | 46.71 | 46.72 | 46.00 | 46.40 | 1420500 |
| 2011-01-24 | 46.30 | 46.53 | 45.77 | 46.34 | 1580877 |
| 2011-01-25 | 46.27 | 47.34 | 46.27 | 47.33 | 2012050 |
| 2011-01-26 | 46.61 | 46.96 | 45.12 | 45.75 | 4086081 |
| 2011-01-27 | 45.64 | 46.05 | 45.32 | 45.94 | 1898808 |
| 2011-01-28 | 46.01 | 46.09 | 45.07 | 45.18 | 1335783 |
| 2011-01-31 | 46.70 | 47.12 | 45.85 | 47.11 | 3564936 |
| 2011-02-01 | 47.25 | 48.87 | 47.25 | 48.34 | 2640185 |
| 2011-02-02 | 48.26 | 49.03 | 48.15 | 48.60 | 2420326 |
| 2011-02-03 | 48.66 | 49.48 | 48.53 | 49.30 | 1724765 |
| 2011-02-04 | 49.18 | 49.42 | 48.60 | 48.99 | 1499181 |
| 2011-02-07 | 49.00 | 49.34 | 48.20 | 48.23 | 1468346 |
| 2011-02-08 | 48.35 | 48.88 | 48.20 | 48.71 | 1469319 |
| 2011-02-09 | 48.69 | 49.44 | 48.59 | 48.96 | 1546544 |
| 2011-02-10 | 48.82 | 49.01 | 48.63 | 48.89 | 1084958 |
| 2011-02-11 | 48.83 | 49.60 | 48.56 | 49.49 | 1623931 |
| 2011-02-14 | 49.35 | 49.46 | 48.92 | 49.43 | 836057 |
| 2011-02-15 | 49.27 | 49.44 | 48.88 | 49.32 | 756850 |
| 2011-02-16 | 49.50 | 50.29 | 49.40 | 49.65 | 1193037 |
| 2011-02-17 | 49.45 | 50.01 | 49.37 | 49.94 | 1227597 |
| 2011-02-18 | 49.94 | 50.25 | 49.55 | 50.10 | 1368599 |
| 2011-02-22 | 49.65 | 49.79 | 48.37 | 48.51 | 1875392 |
| 2011-02-23 | 48.38 | 48.45 | 46.43 | 47.22 | 2434256 |
| 2011-02-24 | 47.10 | 47.23 | 45.88 | 46.82 | 2418824 |
| 2011-02-25 | 47.08 | 47.99 | 46.92 | 47.28 | 1015006 |
| 2011-02-28 | 47.53 | 47.81 | 46.73 | 47.13 | 1810063 |
| 2011-03-01 | 47.22 | 47.62 | 46.62 | 46.85 | 1668507 |
| 2011-03-02 | 46.73 | 47.01 | 45.54 | 46.44 | 1666151 |
| 2011-03-03 | 46.95 | 47.73 | 46.93 | 47.08 | 1465134 |
| 2011-03-04 | 46.97 | 47.33 | 46.11 | 46.32 | 2172794 |
| 2011-03-07 | 46.64 | 47.92 | 46.25 | 46.36 | 2383070 |
| 2011-03-08 | 46.71 | 46.96 | 46.06 | 46.34 | 2452297 |
| 2011-03-09 | 46.36 | 47.29 | 46.11 | 47.19 | 2387533 |
| 2011-03-10 | 46.65 | 47.34 | 46.51 | 46.95 | 1587101 |
| 2011-03-11 | 46.55 | 47.28 | 46.42 | 46.99 | 1679370 |
| 2011-03-14 | 46.60 | 47.30 | 46.52 | 46.80 | 1609534 |
| 2011-03-15 | 45.78 | 46.71 | 45.69 | 46.44 | 3508489 |
| 2011-03-16 | 46.30 | 46.73 | 45.84 | 45.92 | 1481545 |
| 2011-03-17 | 46.59 | 46.83 | 45.97 | 46.06 | 1163611 |
| 2011-03-18 | 46.47 | 46.67 | 46.06 | 46.19 | 1294289 |
| 2011-03-21 | 46.73 | 46.94 | 46.40 | 46.54 | 1076033 |
| 2011-03-22 | 46.69 | 47.19 | 46.56 | 46.74 | 1389135 |
| 2011-03-23 | 46.58 | 47.33 | 46.08 | 47.27 | 1292655 |
| 2011-03-24 | 47.57 | 48.22 | 47.38 | 48.01 | 2002325 |
| 2011-03-25 | 47.41 | 47.66 | 45.51 | 45.63 | 4804265 |
| 2011-03-28 | 45.95 | 46.54 | 45.79 | 46.15 | 2833652 |
| 2011-03-29 | 46.71 | 47.64 | 46.34 | 47.38 | 2350577 |
| 2011-03-30 | 47.76 | 48.56 | 47.62 | 48.52 | 2021168 |
| 2011-03-31 | 48.39 | 49.17 | 48.03 | 49.13 | 2703320 |
| 2011-04-01 | 49.03 | 49.31 | 48.56 | 48.65 | 1720910 |
| 2011-04-04 | 48.85 | 49.28 | 48.40 | 48.60 | 1091914 |
| 2011-04-05 | 48.57 | 48.99 | 48.30 | 48.43 | 1299812 |
| 2011-04-06 | 48.35 | 48.49 | 47.87 | 48.07 | 1207316 |
| 2011-04-07 | 47.87 | 48.23 | 47.35 | 47.46 | 2635730 |
| 2011-04-08 | 47.65 | 47.69 | 46.62 | 46.89 | 1482866 |
| 2011-04-11 | 46.83 | 47.20 | 46.44 | 46.69 | 1131703 |
| 2011-04-12 | 46.50 | 47.46 | 46.50 | 46.86 | 1576992 |
| 2011-04-13 | 46.99 | 47.28 | 46.41 | 46.54 | 1662751 |
| 2011-04-14 | 46.41 | 47.39 | 46.26 | 47.38 | 1584819 |
| 2011-04-15 | 47.52 | 47.80 | 47.26 | 47.69 | 1102517 |
| 2011-04-18 | 47.20 | 47.49 | 46.85 | 47.23 | 1124488 |
| 2011-04-19 | 47.36 | 47.98 | 47.24 | 47.66 | 1764052 |
| 2011-04-20 | 48.10 | 48.55 | 48.00 | 48.46 | 1456714 |
| 2011-04-21 | 48.51 | 48.51 | 47.96 | 48.02 | 1352069 |
| 2011-04-25 | 48.04 | 48.09 | 47.57 | 48.03 | 928251 |
| 2011-04-26 | 48.06 | 48.28 | 47.59 | 47.90 | 1065236 |
| 2011-04-27 | 48.00 | 48.34 | 46.98 | 47.39 | 1998345 |
| 2011-04-28 | 47.28 | 47.76 | 47.01 | 47.41 | 1139653 |
| 2011-04-29 | 47.40 | 47.40 | 46.74 | 46.97 | 1360066 |
| 2011-05-02 | 47.17 | 47.36 | 46.82 | 47.14 | 1029088 |
| 2011-05-03 | 47.13 | 47.46 | 46.60 | 46.89 | 2770201 |
| 2011-05-04 | 47.01 | 48.41 | 46.67 | 48.20 | 2399259 |
| 2011-05-05 | 48.05 | 49.71 | 48.00 | 48.93 | 1904532 |
| 2011-05-06 | 49.36 | 49.74 | 48.26 | 48.43 | 1520537 |
| 2011-05-09 | 48.32 | 48.80 | 48.12 | 48.24 | 995681 |
| 2011-05-10 | 48.36 | 49.06 | 48.36 | 48.59 | 1216879 |
| 2011-05-11 | 48.49 | 49.19 | 48.47 | 48.88 | 1351595 |
| 2011-05-12 | 48.79 | 50.00 | 48.73 | 49.93 | 1915023 |
| 2011-05-13 | 49.89 | 50.61 | 49.78 | 50.31 | 1570233 |
| 2011-05-16 | 50.12 | 50.40 | 49.83 | 50.18 | 1772149 |
| 2011-05-17 | 49.80 | 50.34 | 49.26 | 50.09 | 1879270 |
| 2011-05-18 | 50.29 | 50.89 | 50.11 | 50.83 | 1681442 |
| 2011-05-19 | 50.97 | 52.12 | 50.88 | 52.03 | 2125007 |
| 2011-05-20 | 52.05 | 52.05 | 50.93 | 51.52 | 1863813 |
| 2011-05-23 | 45.73 | 46.62 | 45.61 | 46.09 | 1235208 |
| 2011-05-24 | 46.25 | 46.25 | 45.67 | 46.02 | 1434063 |
| 2011-05-25 | 46.03 | 46.05 | 45.50 | 45.65 | 1265604 |
| 2011-05-26 | 45.49 | 45.85 | 45.11 | 45.76 | 2084255 |
| 2011-05-27 | 45.90 | 45.93 | 45.20 | 45.60 | 1444022 |
| 2011-05-31 | 45.83 | 46.01 | 45.17 | 45.35 | 1701329 |
| 2011-06-01 | 45.04 | 45.21 | 44.72 | 44.77 | 3195298 |
| 2011-06-02 | 44.69 | 44.83 | 43.86 | 43.87 | 1885654 |
| 2011-06-03 | 43.45 | 43.46 | 42.78 | 43.05 | 3380825 |
| 2011-06-06 | 43.11 | 43.92 | 42.62 | 42.64 | 2165478 |
| 2011-06-07 | 42.77 | 43.26 | 42.67 | 42.86 | 1709022 |
| 2011-06-08 | 42.72 | 43.10 | 42.29 | 42.35 | 1873787 |
| 2011-06-09 | 42.49 | 42.76 | 42.14 | 42.60 | 1467925 |
| 2011-06-10 | 42.34 | 42.70 | 41.91 | 42.05 | 1521513 |
| 2011-06-13 | 42.06 | 42.49 | 41.66 | 42.00 | 1372510 |
| 2011-06-14 | 42.41 | 42.78 | 42.34 | 42.58 | 1229070 |
| 2011-06-15 | 42.10 | 42.35 | 41.76 | 42.09 | 2059855 |
| 2011-06-16 | 42.13 | 42.29 | 41.71 | 41.96 | 2080289 |
| 2011-06-17 | 42.26 | 42.73 | 42.02 | 42.19 | 1999852 |
| 2011-06-20 | 41.91 | 42.41 | 41.80 | 42.23 | 1663262 |
| 2011-06-21 | 42.49 | 43.56 | 42.34 | 43.42 | 1990473 |
| 2011-06-22 | 43.28 | 43.89 | 43.17 | 43.21 | 1575354 |
| 2011-06-23 | 42.84 | 43.65 | 42.70 | 43.59 | 1576371 |
| 2011-06-24 | 43.63 | 44.00 | 43.31 | 43.44 | 1318125 |
| 2011-06-27 | 43.26 | 43.47 | 42.99 | 43.18 | 2025752 |
| 2011-06-28 | 43.67 | 44.20 | 43.56 | 44.10 | 1724258 |
| 2011-06-29 | 44.28 | 44.73 | 43.75 | 44.14 | 2189279 |
| 2011-06-30 | 44.54 | 44.73 | 44.14 | 44.56 | 3029887 |
| 2011-07-01 | 44.61 | 48.02 | 44.26 | 47.27 | 6228999 |
| 2011-07-05 | 47.63 | 48.08 | 46.92 | 47.89 | 2923024 |
| 2011-07-06 | 47.57 | 47.71 | 47.14 | 47.68 | 2277053 |
| 2011-07-07 | 47.74 | 48.12 | 47.52 | 48.02 | 2397687 |
| 2011-07-08 | 47.54 | 47.81 | 47.18 | 47.65 | 2663526 |
| 2011-07-11 | 47.08 | 47.63 | 46.58 | 46.72 | 2440152 |
| 2011-07-12 | 46.78 | 47.45 | 46.60 | 47.04 | 1869564 |
| 2011-07-13 | 47.27 | 47.75 | 47.10 | 47.24 | 1760620 |
| 2011-07-14 | 47.45 | 47.75 | 46.79 | 46.97 | 1856287 |
| 2011-07-15 | 47.06 | 47.38 | 46.65 | 47.10 | 1837874 |
| 2011-07-18 | 46.89 | 47.44 | 46.72 | 47.03 | 1399197 |
| 2011-07-19 | 47.35 | 48.04 | 47.23 | 48.00 | 1495590 |
| 2011-07-20 | 47.99 | 47.99 | 47.25 | 47.52 | 1177699 |
| 2011-07-21 | 47.70 | 47.97 | 47.28 | 47.95 | 2203049 |
| 2011-07-22 | 48.02 | 48.18 | 47.64 | 47.71 | 1028001 |
| 2011-07-25 | 47.28 | 47.71 | 47.01 | 47.56 | 1035922 |
| 2011-07-26 | 47.65 | 47.88 | 47.34 | 47.45 | 802321 |
| 2011-07-27 | 47.17 | 47.17 | 45.84 | 45.90 | 1683162 |
| 2011-07-28 | 46.04 | 46.37 | 45.34 | 45.35 | 1475143 |
| 2011-07-29 | 44.93 | 46.01 | 44.59 | 45.49 | 1325885 |
| 2011-08-01 | 45.89 | 45.89 | 44.40 | 44.89 | 1863483 |
| 2011-08-02 | 44.57 | 44.66 | 43.18 | 43.23 | 2094726 |
| 2011-08-03 | 43.24 | 44.14 | 42.50 | 44.13 | 1795310 |
| 2011-08-04 | 43.51 | 44.16 | 42.42 | 42.48 | 2667312 |
| 2011-08-05 | 42.85 | 43.89 | 41.94 | 42.94 | 3709988 |
| 2011-08-08 | 41.95 | 42.76 | 40.26 | 40.35 | 5348325 |
| 2011-08-09 | 40.81 | 41.50 | 39.26 | 41.30 | 5405400 |
| 2011-08-10 | 40.64 | 41.93 | 40.24 | 40.34 | 3892190 |
| 2011-08-11 | 41.51 | 44.08 | 40.97 | 43.37 | 3682209 |
| 2011-08-12 | 43.89 | 44.09 | 42.79 | 43.61 | 2418526 |
| 2011-08-15 | 43.88 | 44.18 | 43.11 | 43.84 | 1743874 |
| 2011-08-16 | 43.37 | 43.80 | 43.01 | 43.46 | 1608818 |
| 2011-08-17 | 43.70 | 44.05 | 42.77 | 43.39 | 1655809 |
| 2011-08-18 | 42.33 | 42.62 | 40.17 | 40.62 | 3053974 |
| 2011-08-19 | 40.17 | 41.36 | 40.04 | 40.25 | 2069516 |
| 2011-08-22 | 41.23 | 41.48 | 40.76 | 40.89 | 1833627 |
| 2011-08-23 | 41.08 | 42.43 | 40.91 | 42.43 | 1673067 |
| 2011-08-24 | 42.33 | 42.79 | 41.67 | 42.50 | 1665662 |
| 2011-08-25 | 42.50 | 42.51 | 40.46 | 40.53 | 2483568 |
| 2011-08-26 | 40.29 | 41.38 | 39.64 | 41.05 | 2340310 |
| 2011-08-29 | 41.58 | 42.70 | 41.57 | 42.68 | 1369656 |
| 2011-08-30 | 42.50 | 43.53 | 42.50 | 43.31 | 2149179 |
| 2011-08-31 | 43.71 | 44.05 | 42.74 | 43.07 | 2003713 |
| 2011-09-01 | 43.09 | 43.33 | 42.35 | 42.53 | 1506833 |
| 2011-09-02 | 41.68 | 42.17 | 41.46 | 41.57 | 1353710 |
| 2011-09-06 | 40.62 | 41.57 | 40.42 | 41.35 | 1734007 |
| 2011-09-07 | 39.40 | 40.20 | 39.04 | 39.88 | 5888573 |
| 2011-09-08 | 39.92 | 40.40 | 39.51 | 39.71 | 3322813 |
| 2011-09-09 | 39.42 | 39.56 | 38.47 | 38.83 | 3858232 |
| 2011-09-12 | 38.46 | 39.31 | 38.24 | 38.87 | 3860669 |
| 2011-09-13 | 38.88 | 39.76 | 38.55 | 39.15 | 3304759 |
| 2011-09-14 | 39.57 | 40.78 | 39.18 | 40.24 | 2643474 |
| 2011-09-15 | 40.62 | 40.72 | 40.03 | 40.47 | 1469402 |
| 2011-09-16 | 40.63 | 41.12 | 40.48 | 40.84 | 2047463 |
| 2011-09-19 | 40.20 | 41.57 | 40.07 | 41.38 | 1829257 |
| 2011-09-20 | 41.42 | 41.53 | 40.08 | 40.14 | 2012349 |
| 2011-09-21 | 40.17 | 40.50 | 39.24 | 39.29 | 2028329 |
| 2011-09-22 | 38.42 | 40.19 | 38.19 | 39.90 | 3448464 |
| 2011-09-23 | 39.79 | 41.83 | 39.38 | 41.24 | 3409045 |
| 2011-09-26 | 41.66 | 42.89 | 40.91 | 42.84 | 2988994 |
| 2011-09-27 | 43.41 | 43.52 | 41.84 | 42.07 | 2894772 |
| 2011-09-28 | 40.43 | 41.02 | 38.75 | 39.67 | 5540233 |
| 2011-09-29 | 40.04 | 40.46 | 38.10 | 38.94 | 5472273 |
| 2011-09-30 | 38.38 | 39.90 | 38.17 | 38.28 | 3400615 |
| 2011-10-03 | 38.07 | 39.24 | 37.13 | 37.19 | 3750586 |
| 2011-10-04 | 36.61 | 37.65 | 36.43 | 37.63 | 4073121 |
| 2011-10-05 | 37.72 | 39.00 | 37.53 | 38.75 | 3465761 |
| 2011-10-06 | 37.94 | 39.33 | 37.94 | 38.78 | 2290064 |
| 2011-10-07 | 39.11 | 40.05 | 38.93 | 39.51 | 2706283 |
| 2011-10-10 | 40.05 | 40.65 | 39.82 | 40.62 | 2006158 |
| 2011-10-11 | 40.44 | 41.24 | 40.41 | 41.11 | 1938602 |
| 2011-10-12 | 41.54 | 42.50 | 41.00 | 41.49 | 2784228 |
| 2011-10-13 | 41.31 | 42.36 | 41.31 | 41.80 | 2291247 |
| 2011-10-14 | 42.17 | 42.24 | 40.98 | 41.78 | 1592849 |
| 2011-10-17 | 41.52 | 41.75 | 40.67 | 40.77 | 1350401 |
| 2011-10-18 | 40.74 | 42.17 | 40.12 | 41.87 | 1571043 |
| 2011-10-19 | 41.84 | 42.12 | 41.13 | 41.28 | 1469552 |
| 2011-10-20 | 41.31 | 41.53 | 40.83 | 41.23 | 1458658 |
| 2011-10-21 | 42.17 | 42.46 | 41.66 | 42.24 | 2258835 |
| 2011-10-24 | 42.44 | 43.06 | 42.23 | 42.71 | 2254813 |
| 2011-10-25 | 42.86 | 43.10 | 42.09 | 42.17 | 2155488 |
| 2011-10-26 | 43.10 | 43.10 | 41.17 | 41.88 | 1928105 |
| 2011-10-27 | 42.98 | 44.02 | 42.38 | 43.46 | 2360229 |
| 2011-10-28 | 43.55 | 43.87 | 42.98 | 43.43 | 2516820 |
| 2011-10-31 | 42.97 | 43.74 | 42.87 | 42.87 | 2120025 |
| 2011-11-01 | 41.96 | 43.12 | 41.96 | 42.35 | 2537540 |
| 2011-11-02 | 42.97 | 43.07 | 41.92 | 42.21 | 1421946 |
| 2011-11-03 | 41.88 | 42.65 | 41.49 | 42.56 | 1844159 |
| 2011-11-04 | 42.28 | 42.74 | 41.95 | 42.41 | 1434636 |
| 2011-11-07 | 42.73 | 42.77 | 41.92 | 42.37 | 1124009 |
| 2011-11-08 | 42.52 | 42.75 | 41.97 | 42.61 | 1367818 |
| 2011-11-09 | 41.85 | 42.33 | 41.53 | 41.60 | 1240362 |
| 2011-11-10 | 41.95 | 42.09 | 41.35 | 41.66 | 1218267 |
| 2011-11-11 | 42.24 | 42.75 | 41.96 | 42.45 | 1034421 |
| 2011-11-14 | 42.80 | 42.96 | 42.15 | 42.31 | 2252070 |
| 2011-11-15 | 42.07 | 43.28 | 41.97 | 43.06 | 1635204 |
| 2011-11-16 | 42.83 | 42.99 | 41.91 | 42.16 | 1842297 |
| 2011-11-17 | 42.04 | 42.48 | 41.53 | 41.99 | 2432675 |
| 2011-11-18 | 41.46 | 41.75 | 41.20 | 41.61 | 2051649 |
| 2011-11-21 | 41.17 | 41.17 | 40.25 | 40.55 | 2084953 |
| 2011-11-22 | 40.54 | 40.91 | 40.00 | 40.34 | 1886359 |
| 2011-11-23 | 40.07 | 40.61 | 39.91 | 40.00 | 1768100 |
| 2011-11-25 | 40.00 | 40.36 | 39.87 | 39.94 | 521606 |
| 2011-11-28 | 40.80 | 41.48 | 40.56 | 41.23 | 1264540 |
| 2011-11-29 | 41.28 | 41.92 | 41.28 | 41.55 | 1341920 |
| 2011-11-30 | 42.53 | 42.72 | 42.20 | 42.72 | 1869882 |
| 2011-12-01 | 42.62 | 42.85 | 42.13 | 42.49 | 1477111 |
| 2011-12-02 | 42.94 | 43.16 | 42.49 | 42.56 | 1577578 |
| 2011-12-05 | 43.15 | 43.19 | 42.57 | 42.74 | 1585451 |
| 2011-12-06 | 38.48 | 39.25 | 37.38 | 37.45 | 15925291 |
| 2011-12-07 | 37.36 | 39.09 | 37.29 | 38.89 | 6879581 |
| 2011-12-08 | 38.67 | 39.17 | 38.39 | 38.57 | 3011538 |
| 2011-12-09 | 38.75 | 39.26 | 38.52 | 38.69 | 2778393 |
| 2011-12-12 | 38.54 | 39.20 | 38.34 | 39.17 | 2579856 |
| 2011-12-13 | 39.29 | 39.49 | 38.74 | 38.89 | 2294740 |
| 2011-12-14 | 38.88 | 39.09 | 38.27 | 38.62 | 2670165 |
| 2011-12-15 | 38.91 | 39.39 | 38.57 | 39.17 | 3033163 |
| 2011-12-16 | 39.16 | 39.78 | 38.25 | 39.11 | 6512651 |
| 2011-12-19 | 39.31 | 39.65 | 38.56 | 38.62 | 2454966 |
| 2011-12-20 | 39.17 | 39.57 | 39.00 | 39.34 | 2460393 |
| 2011-12-21 | 39.32 | 40.06 | 39.16 | 40.03 | 1925994 |
| 2011-12-22 | 39.98 | 40.39 | 39.77 | 40.27 | 1812520 |
| 2011-12-23 | 40.59 | 41.10 | 40.38 | 40.92 | 1512349 |
| 2011-12-27 | 40.92 | 41.63 | 40.58 | 41.46 | 1442568 |
| 2011-12-28 | 41.49 | 41.49 | 40.34 | 40.48 | 1197977 |
| 2011-12-29 | 40.71 | 41.05 | 40.60 | 40.95 | 828077 |
| 2011-12-30 | 40.87 | 41.06 | 40.56 | 40.81 | 748814 |
| 2012-01-03 | 41.28 | 41.46 | 39.77 | 39.98 | 2133938 |
| 2012-01-04 | 39.94 | 40.44 | 39.92 | 40.26 | 1889272 |
| 2012-01-05 | 40.07 | 40.82 | 39.76 | 40.69 | 1861328 |
| 2012-01-06 | 40.20 | 40.28 | 39.42 | 39.70 | 2730636 |
| 2012-01-09 | 39.91 | 39.96 | 39.22 | 39.42 | 2108114 |
| 2012-01-10 | 39.78 | 40.05 | 39.48 | 39.74 | 1583979 |
| 2012-01-11 | 39.71 | 40.12 | 39.62 | 39.88 | 1237009 |
| 2012-01-12 | 39.86 | 40.19 | 39.69 | 39.98 | 1690736 |
| 2012-01-13 | 39.73 | 40.05 | 39.58 | 39.90 | 1568259 |
| 2012-01-17 | 40.24 | 41.10 | 40.12 | 40.20 | 2667333 |
| 2012-01-18 | 40.32 | 41.14 | 40.26 | 41.04 | 1924550 |
| 2012-01-19 | 41.33 | 41.62 | 40.72 | 41.29 | 1556756 |
| 2012-01-20 | 41.31 | 42.32 | 41.25 | 41.86 | 2086337 |
| 2012-01-23 | 41.76 | 41.95 | 41.14 | 41.63 | 1476974 |
| 2012-01-24 | 41.19 | 41.49 | 40.90 | 41.26 | 2749132 |
| 2012-01-25 | 41.33 | 41.98 | 41.23 | 41.85 | 1287271 |
| 2012-01-26 | 42.09 | 42.09 | 41.31 | 41.78 | 1259664 |
| 2012-01-27 | 41.58 | 41.58 | 41.18 | 41.31 | 1306603 |
| 2012-01-30 | 40.97 | 41.52 | 40.90 | 41.41 | 1322470 |
| 2012-01-31 | 41.53 | 41.54 | 40.83 | 41.07 | 1664522 |
| 2012-02-01 | 41.38 | 42.23 | 41.14 | 42.00 | 1442669 |
| 2012-02-02 | 42.26 | 42.34 | 41.63 | 42.03 | 944562 |
| 2012-02-03 | 42.53 | 43.46 | 42.43 | 43.45 | 2146483 |
| 2012-02-06 | 43.19 | 43.88 | 43.13 | 43.28 | 2027155 |
| 2012-02-07 | 43.33 | 44.23 | 43.20 | 44.01 | 1600375 |
| 2012-02-08 | 44.09 | 44.51 | 43.60 | 43.99 | 1576426 |
| 2012-02-09 | 44.31 | 44.32 | 43.82 | 44.25 | 1593519 |
| 2012-02-10 | 43.86 | 44.65 | 43.80 | 44.28 | 2278176 |
| 2012-02-13 | 44.48 | 44.48 | 44.01 | 44.14 | 1368184 |
| 2012-02-14 | 44.02 | 44.13 | 43.35 | 43.81 | 1434118 |
| 2012-02-15 | 44.03 | 44.63 | 43.98 | 44.07 | 1566188 |
| 2012-02-16 | 44.23 | 45.94 | 44.23 | 45.25 | 3239557 |
| 2012-02-17 | 45.44 | 45.89 | 45.19 | 45.58 | 1608401 |
| 2012-02-21 | 45.89 | 46.47 | 45.51 | 45.60 | 2247149 |
| 2012-02-22 | 45.53 | 45.60 | 44.74 | 44.88 | 2066717 |
| 2012-02-23 | 45.33 | 45.33 | 44.40 | 44.59 | 3003385 |
| 2012-02-24 | 44.79 | 44.94 | 43.83 | 44.05 | 3260422 |
| 2012-02-27 | 44.03 | 44.57 | 43.45 | 43.98 | 2441555 |
| 2012-02-28 | 44.11 | 45.81 | 44.11 | 45.71 | 2265602 |
| 2012-02-29 | 45.70 | 46.20 | 45.30 | 45.66 | 2401022 |
| 2012-03-01 | 45.84 | 45.85 | 44.88 | 44.90 | 1881336 |
| 2012-03-02 | 44.83 | 45.01 | 44.38 | 44.56 | 1305290 |
| 2012-03-05 | 44.97 | 45.69 | 44.82 | 45.49 | 1931395 |
| 2012-03-06 | 44.79 | 44.93 | 44.22 | 44.35 | 1698925 |
| 2012-03-07 | 44.79 | 45.43 | 44.70 | 45.29 | 1563158 |
| 2012-03-08 | 45.32 | 46.10 | 45.20 | 46.02 | 1385916 |
| 2012-03-09 | 46.18 | 46.28 | 45.88 | 46.08 | 1187312 |
| 2012-03-12 | 46.07 | 46.46 | 45.91 | 46.15 | 1221948 |
| 2012-03-13 | 46.15 | 47.16 | 46.14 | 47.14 | 1459797 |
| 2012-03-14 | 47.08 | 47.64 | 46.83 | 47.02 | 2174964 |
| 2012-03-15 | 46.98 | 47.52 | 46.73 | 47.48 | 1398934 |
| 2012-03-16 | 47.54 | 47.61 | 46.91 | 47.02 | 2022101 |
| 2012-03-19 | 47.05 | 47.24 | 46.31 | 47.05 | 1705701 |
| 2012-03-20 | 46.67 | 47.17 | 46.61 | 47.13 | 1305312 |
| 2012-03-21 | 47.25 | 47.46 | 46.78 | 46.86 | 1289175 |
| 2012-03-22 | 46.61 | 46.82 | 45.97 | 46.41 | 2579683 |
| 2012-03-23 | 45.66 | 45.85 | 44.62 | 45.60 | 4507148 |
| 2012-03-26 | 46.24 | 46.70 | 45.82 | 46.51 | 2020498 |
| 2012-03-27 | 46.39 | 46.51 | 45.41 | 45.51 | 2845155 |
| 2012-03-28 | 45.54 | 45.88 | 44.84 | 44.96 | 2456534 |
| 2012-03-29 | 44.91 | 45.52 | 44.48 | 45.40 | 2456237 |
| 2012-03-30 | 45.70 | 45.94 | 45.24 | 45.81 | 2867781 |
| 2012-04-02 | 45.16 | 46.25 | 44.91 | 45.90 | 2704487 |
| 2012-04-03 | 45.91 | 46.05 | 45.42 | 45.54 | 1916728 |
| 2012-04-04 | 45.09 | 45.12 | 44.65 | 44.87 | 2667565 |
| 2012-04-05 | 44.49 | 44.83 | 44.14 | 44.77 | 2101788 |
| 2012-04-09 | 44.14 | 44.31 | 43.71 | 44.13 | 1724699 |
| 2012-04-10 | 44.14 | 44.40 | 43.42 | 43.66 | 2372591 |
| 2012-04-11 | 44.13 | 44.93 | 43.81 | 44.64 | 1958320 |
| 2012-04-12 | 44.67 | 44.78 | 44.29 | 44.58 | 1894987 |
| 2012-04-13 | 44.51 | 45.23 | 44.43 | 45.02 | 1717201 |
| 2012-04-16 | 45.22 | 45.43 | 44.40 | 44.96 | 1687692 |
| 2012-04-17 | 45.09 | 45.09 | 44.39 | 44.60 | 2506244 |
| 2012-04-18 | 44.56 | 45.15 | 44.41 | 44.98 | 1718781 |
| 2012-04-19 | 45.01 | 45.25 | 44.26 | 44.51 | 1711405 |
| 2012-04-20 | 44.58 | 45.07 | 44.51 | 44.71 | 1608628 |
| 2012-04-23 | 44.52 | 45.17 | 43.83 | 44.73 | 2307612 |
| 2012-04-24 | 44.79 | 45.48 | 44.28 | 45.12 | 2465523 |
| 2012-04-25 | 45.17 | 45.67 | 44.67 | 45.49 | 2501280 |
| 2012-04-26 | 45.43 | 45.83 | 45.22 | 45.54 | 1382508 |
| 2012-04-27 | 45.59 | 45.59 | 44.72 | 45.17 | 2377653 |
| 2012-04-30 | 45.07 | 45.26 | 44.72 | 44.84 | 1295960 |
| 2012-05-01 | 45.40 | 46.43 | 45.22 | 46.01 | 2974025 |
| 2012-05-02 | 45.89 | 46.19 | 45.35 | 45.65 | 2333341 |
| 2012-05-03 | 45.73 | 45.73 | 45.12 | 45.22 | 1356109 |
| 2012-05-04 | 45.14 | 45.67 | 44.77 | 45.33 | 2302110 |
| 2012-05-07 | 45.10 | 45.43 | 44.91 | 45.17 | 1518848 |
| 2012-05-08 | 45.00 | 45.00 | 44.42 | 44.91 | 2347259 |
| 2012-05-09 | 44.48 | 45.21 | 44.48 | 44.93 | 1671110 |
| 2012-05-10 | 45.31 | 45.74 | 45.08 | 45.57 | 1573940 |
| 2012-05-11 | 45.39 | 46.15 | 45.25 | 45.34 | 1824234 |
| 2012-05-14 | 44.90 | 45.34 | 44.56 | 45.16 | 1877619 |
| 2012-05-15 | 45.25 | 46.47 | 45.18 | 46.12 | 2786382 |
| 2012-05-16 | 46.45 | 50.00 | 46.17 | 47.79 | 9008869 |
| 2012-05-17 | 47.65 | 47.65 | 46.29 | 46.32 | 2957237 |
| 2012-05-18 | 46.40 | 46.74 | 45.68 | 45.78 | 1519122 |
| 2012-05-21 | 45.85 | 46.79 | 45.48 | 46.70 | 1580862 |
| 2012-05-22 | 46.93 | 47.24 | 46.65 | 46.90 | 1492781 |
| 2012-05-23 | 46.62 | 47.81 | 46.37 | 47.75 | 1501378 |
| 2012-05-24 | 47.82 | 48.52 | 47.36 | 47.67 | 2010359 |
| 2012-05-25 | 47.42 | 47.86 | 47.33 | 47.51 | 1578428 |
| 2012-05-29 | 47.76 | 48.20 | 47.46 | 48.13 | 1224050 |
| 2012-05-30 | 47.04 | 47.04 | 46.04 | 46.26 | 2888113 |
| 2012-05-31 | 46.34 | 46.61 | 46.00 | 46.32 | 1952583 |
| 2012-06-01 | 45.23 | 45.65 | 44.32 | 44.65 | 2247475 |
| 2012-06-04 | 44.22 | 44.61 | 43.43 | 44.03 | 2762506 |
| 2012-06-05 | 43.71 | 44.28 | 43.33 | 44.09 | 2545303 |
| 2012-06-06 | 44.59 | 45.11 | 44.28 | 44.60 | 2326180 |
| 2012-06-07 | 45.33 | 45.40 | 43.93 | 44.06 | 2392652 |
| 2012-06-08 | 43.81 | 44.86 | 43.71 | 44.79 | 1448833 |
| 2012-06-11 | 45.06 | 45.22 | 44.31 | 44.31 | 2009966 |
| 2012-06-12 | 44.47 | 44.66 | 43.76 | 44.40 | 2426545 |
| 2012-06-13 | 44.22 | 44.91 | 43.97 | 44.13 | 1395613 |
| 2012-06-14 | 43.79 | 45.39 | 43.79 | 44.89 | 2141458 |
| 2012-06-15 | 45.35 | 46.62 | 45.17 | 46.08 | 3607929 |
| 2012-06-18 | 45.85 | 46.33 | 45.29 | 46.21 | 1749036 |
| 2012-06-19 | 46.07 | 46.36 | 45.71 | 46.11 | 2212474 |
| 2012-06-20 | 46.27 | 46.45 | 45.62 | 46.07 | 1814005 |
| 2012-06-21 | 46.11 | 46.54 | 44.90 | 45.12 | 2922535 |
| 2012-06-22 | 44.41 | 45.06 | 43.82 | 44.81 | 4659923 |
| 2012-06-25 | 44.11 | 44.51 | 43.62 | 44.36 | 2521248 |
| 2012-06-26 | 44.39 | 45.00 | 44.06 | 44.80 | 2456571 |
| 2012-06-27 | 44.98 | 45.13 | 44.05 | 44.31 | 2386641 |
| 2012-06-28 | 44.55 | 44.55 | 43.68 | 44.05 | 2392290 |
| 2012-06-29 | 44.96 | 45.38 | 44.31 | 45.34 | 1878447 |
| 2012-07-02 | 45.54 | 45.91 | 45.16 | 45.41 | 1504258 |
| 2012-07-03 | 45.51 | 46.00 | 45.15 | 45.90 | 818504 |
| 2012-07-05 | 45.75 | 46.93 | 45.75 | 46.45 | 1924484 |
| 2012-07-06 | 45.49 | 45.68 | 45.25 | 45.48 | 1189437 |
| 2012-07-09 | 45.49 | 45.93 | 45.28 | 45.60 | 1122821 |
| 2012-07-10 | 45.80 | 46.10 | 45.06 | 45.36 | 1333332 |
| 2012-07-11 | 45.46 | 45.72 | 44.84 | 45.11 | 962164 |
| 2012-07-12 | 44.91 | 45.32 | 44.42 | 44.95 | 2040785 |
| 2012-07-13 | 44.45 | 45.39 | 44.35 | 44.97 | 2023590 |
| 2012-07-16 | 44.97 | 45.65 | 44.93 | 45.06 | 1110482 |
| 2012-07-17 | 45.22 | 45.97 | 45.16 | 45.93 | 1206912 |
| 2012-07-18 | 45.76 | 46.38 | 45.46 | 46.10 | 1240546 |
| 2012-07-19 | 45.98 | 47.02 | 45.94 | 46.64 | 1258225 |
| 2012-07-20 | 45.74 | 45.86 | 45.24 | 45.76 | 1379754 |
| 2012-07-23 | 45.14 | 45.29 | 44.37 | 44.68 | 1607422 |
| 2012-07-24 | 44.82 | 45.01 | 43.80 | 44.05 | 1823381 |
| 2012-07-25 | 44.58 | 44.58 | 43.68 | 43.92 | 923421 |
| 2012-07-26 | 44.65 | 45.78 | 44.65 | 45.66 | 2150164 |
| 2012-07-27 | 45.76 | 46.83 | 45.76 | 46.55 | 2067995 |
| 2012-07-30 | 46.55 | 46.71 | 45.83 | 46.43 | 1430112 |
| 2012-07-31 | 46.32 | 46.52 | 45.68 | 45.83 | 1181705 |
| 2012-08-01 | 46.08 | 45.93 | 45.93 | 45.93 | 23993 |
| 2012-08-02 | 45.67 | 46.05 | 45.38 | 45.85 | 1252619 |
| 2012-08-03 | 46.56 | 47.40 | 46.26 | 46.97 | 1098900 |
| 2012-08-06 | 46.99 | 47.70 | 46.98 | 47.31 | 1225657 |
| 2012-08-07 | 47.63 | 48.23 | 47.48 | 47.56 | 1379100 |
| 2012-08-08 | 47.23 | 47.94 | 46.97 | 47.88 | 1139088 |
| 2012-08-09 | 48.00 | 48.16 | 47.52 | 47.56 | 1072818 |
| 2012-08-10 | 47.31 | 47.52 | 46.91 | 47.32 | 1460128 |
| 2012-08-13 | 47.33 | 47.39 | 46.95 | 47.34 | 1023277 |
| 2012-08-14 | 47.60 | 48.23 | 47.48 | 47.82 | 1404568 |
| 2012-08-15 | 47.91 | 48.43 | 47.61 | 47.78 | 1250294 |
| 2012-08-16 | 47.81 | 48.31 | 47.79 | 48.21 | 1207694 |
| 2012-08-17 | 48.33 | 48.35 | 47.98 | 48.24 | 961214 |
| 2012-08-20 | 48.12 | 48.20 | 47.60 | 47.87 | 1035089 |
| 2012-08-21 | 47.84 | 48.11 | 47.39 | 47.59 | 1218896 |
| 2012-08-22 | 47.60 | 47.74 | 46.99 | 47.32 | 917769 |
| 2012-08-23 | 46.84 | 46.84 | 46.04 | 46.07 | 1978367 |
| 2012-08-24 | 46.11 | 46.91 | 45.93 | 46.88 | 1110994 |
| 2012-08-27 | 47.05 | 47.13 | 46.69 | 46.71 | 1034134 |
| 2012-08-28 | 46.73 | 47.07 | 46.54 | 46.64 | 912960 |
| 2012-08-29 | 46.77 | 47.24 | 46.77 | 46.99 | 835754 |
| 2012-08-30 | 46.97 | 47.23 | 46.66 | 46.74 | 1134346 |
| 2012-08-31 | 47.11 | 47.14 | 46.44 | 46.52 | 938391 |
| 2012-09-04 | 46.40 | 46.66 | 45.94 | 46.35 | 1247730 |
| 2012-09-05 | 46.43 | 46.90 | 46.22 | 46.62 | 1025484 |
| 2012-09-06 | 47.02 | 48.01 | 46.86 | 47.92 | 1126859 |
| 2012-09-07 | 47.91 | 48.16 | 47.71 | 47.90 | 981118 |
| 2012-09-10 | 47.81 | 48.58 | 47.81 | 48.30 | 982386 |
| 2012-09-11 | 48.27 | 48.73 | 48.07 | 48.25 | 1408310 |
| 2012-09-12 | 48.55 | 49.21 | 48.42 | 48.87 | 1541956 |
| 2012-09-13 | 48.44 | 49.25 | 48.07 | 49.10 | 1913033 |
| 2012-09-14 | 49.16 | 49.36 | 48.36 | 48.39 | 1834319 |
| 2012-09-17 | 48.41 | 48.81 | 48.25 | 48.78 | 1857225 |
| 2012-09-18 | 48.61 | 49.22 | 48.47 | 49.11 | 1343473 |
| 2012-09-19 | 49.10 | 49.77 | 48.57 | 49.52 | 1659922 |
| 2012-09-20 | 49.25 | 49.28 | 48.69 | 49.00 | 2268634 |
| 2012-09-21 | 50.91 | 51.87 | 50.75 | 51.23 | 3688669 |
| 2012-09-24 | 50.39 | 51.10 | 50.18 | 50.71 | 1620054 |
| 2012-09-25 | 50.90 | 50.90 | 50.00 | 50.01 | 1887227 |
| 2012-09-26 | 50.10 | 50.30 | 49.73 | 49.94 | 993091 |
| 2012-09-27 | 50.13 | 50.45 | 49.93 | 50.05 | 1126948 |
| 2012-09-28 | 49.77 | 50.00 | 49.27 | 49.92 | 1400230 |
| 2012-10-01 | 50.05 | 50.31 | 49.65 | 49.79 | 1281832 |
| 2012-10-02 | 50.06 | 50.09 | 49.48 | 49.67 | 1236617 |
| 2012-10-03 | 49.79 | 50.19 | 49.53 | 49.86 | 1277785 |
| 2012-10-04 | 50.14 | 50.27 | 49.71 | 50.18 | 1132921 |
| 2012-10-05 | 50.02 | 50.05 | 49.06 | 49.33 | 1292847 |
| 2012-10-08 | 49.26 | 49.66 | 49.08 | 49.34 | 1040239 |
| 2012-10-09 | 49.41 | 49.58 | 48.86 | 49.02 | 1221355 |
| 2012-10-10 | 49.34 | 49.70 | 48.90 | 48.96 | 769192 |
| 2012-10-11 | 49.07 | 49.07 | 48.60 | 48.75 | 1002426 |
| 2012-10-12 | 48.89 | 49.15 | 48.61 | 48.67 | 698541 |
| 2012-10-15 | 48.82 | 48.94 | 48.32 | 48.51 | 1262705 |
| 2012-10-16 | 48.92 | 49.59 | 48.76 | 49.47 | 1075891 |
| 2012-10-17 | 49.63 | 50.05 | 49.32 | 49.34 | 812863 |
| 2012-10-18 | 49.16 | 49.52 | 49.01 | 49.44 | 820929 |
| 2012-10-19 | 49.17 | 49.17 | 47.77 | 48.20 | 1727322 |
| 2012-10-22 | 48.19 | 48.24 | 47.58 | 48.05 | 975692 |
| 2012-10-23 | 47.39 | 47.99 | 47.23 | 47.86 | 987044 |
| 2012-10-24 | 48.03 | 48.03 | 46.37 | 46.72 | 2203327 |
| 2012-10-25 | 47.06 | 47.42 | 46.51 | 47.15 | 1074177 |
| 2012-10-26 | 47.22 | 47.22 | 46.77 | 47.05 | 1136794 |
| 2012-10-31 | 47.37 | 47.58 | 46.67 | 47.12 | 800550 |
| 2012-11-01 | 47.39 | 47.86 | 47.17 | 47.64 | 953956 |
| 2012-11-02 | 47.88 | 48.01 | 47.06 | 47.13 | 1659294 |
| 2012-11-05 | 46.97 | 47.49 | 46.59 | 47.47 | 1409934 |
| 2012-11-06 | 47.67 | 48.54 | 47.50 | 48.42 | 1281494 |
| 2012-11-07 | 48.05 | 48.12 | 47.14 | 47.22 | 1694454 |
| 2012-11-08 | 47.11 | 47.23 | 45.80 | 45.98 | 1399000 |
| 2012-11-09 | 45.93 | 46.37 | 45.62 | 46.21 | 943413 |
| 2012-11-12 | 46.30 | 46.30 | 45.68 | 46.00 | 814869 |
| 2012-11-13 | 45.78 | 46.38 | 45.53 | 45.89 | 575308 |
| 2012-11-14 | 46.00 | 46.25 | 45.00 | 45.08 | 806994 |
| 2012-11-15 | 45.00 | 45.70 | 44.95 | 45.20 | 1262443 |
| 2012-11-16 | 45.30 | 45.65 | 44.77 | 45.60 | 992364 |
| 2012-11-19 | 46.02 | 46.57 | 45.80 | 46.47 | 981345 |
| 2012-11-20 | 46.48 | 47.22 | 46.42 | 47.00 | 1352285 |
| 2012-11-21 | 47.01 | 47.36 | 46.79 | 47.07 | 730145 |
| 2012-11-23 | 47.24 | 48.01 | 47.24 | 47.93 | 458313 |
| 2012-11-26 | 47.67 | 47.86 | 47.11 | 47.67 | 911322 |
| 2012-11-27 | 47.70 | 47.89 | 47.28 | 47.41 | 818032 |
| 2012-11-28 | 47.35 | 48.22 | 46.65 | 48.22 | 1199606 |
| 2012-11-29 | 48.31 | 48.52 | 47.92 | 48.04 | 892334 |
| 2012-11-30 | 47.70 | 47.74 | 47.17 | 47.35 | 1490561 |
| 2012-12-03 | 47.58 | 47.74 | 46.89 | 46.94 | 1129452 |
| 2012-12-04 | 42.98 | 43.50 | 41.71 | 42.44 | 10528014 |
| 2012-12-05 | 42.12 | 42.40 | 41.77 | 42.26 | 2343359 |
| 2012-12-06 | 42.09 | 42.40 | 41.85 | 42.12 | 1949702 |
| 2012-12-07 | 42.20 | 42.37 | 41.53 | 41.78 | 1734802 |
| 2012-12-10 | 41.79 | 42.21 | 41.69 | 41.91 | 1887692 |
| 2012-12-11 | 42.09 | 42.15 | 41.26 | 41.47 | 2189713 |
| 2012-12-12 | 41.72 | 41.72 | 40.66 | 41.01 | 3490818 |
| 2012-12-13 | 40.72 | 41.29 | 40.53 | 41.12 | 2682265 |
| 2012-12-14 | 41.13 | 41.72 | 40.94 | 41.60 | 2037654 |
| 2012-12-17 | 41.61 | 42.21 | 41.40 | 41.98 | 1619565 |
| 2012-12-18 | 42.12 | 42.51 | 41.88 | 42.29 | 2548284 |
| 2012-12-19 | 42.48 | 42.48 | 41.91 | 41.91 | 1475666 |
| 2012-12-20 | 41.83 | 42.00 | 40.52 | 40.72 | 3044408 |
| 2012-12-21 | 40.36 | 40.69 | 39.88 | 40.41 | 3048271 |
| 2012-12-24 | 40.46 | 40.46 | 39.96 | 40.17 | 666189 |
| 2012-12-26 | 40.29 | 40.29 | 39.72 | 39.86 | 1007017 |
| 2012-12-27 | 39.91 | 40.08 | 39.51 | 39.98 | 1492220 |
| 2012-12-28 | 39.64 | 40.03 | 39.58 | 39.79 | 1903164 |
| 2012-12-31 | 39.62 | 40.37 | 39.54 | 40.36 | 1686076 |
| 2013-01-02 | 40.90 | 41.10 | 40.14 | 40.65 | 1743721 |
| 2013-01-03 | 40.37 | 40.53 | 40.02 | 40.15 | 1810879 |
| 2013-01-04 | 40.28 | 41.71 | 40.28 | 41.60 | 2663699 |
| 2013-01-07 | 41.63 | 41.63 | 40.97 | 41.23 | 1814970 |
| 2013-01-08 | 40.51 | 40.68 | 40.21 | 40.57 | 1820029 |
| 2013-01-09 | 40.65 | 41.03 | 40.58 | 41.01 | 1826753 |
| 2013-01-10 | 41.19 | 41.19 | 40.25 | 40.51 | 1614835 |
| 2013-01-11 | 40.52 | 40.60 | 39.81 | 40.22 | 2058570 |
| 2013-01-14 | 40.25 | 40.35 | 39.92 | 39.97 | 1518732 |
| 2013-01-15 | 39.99 | 40.67 | 39.98 | 40.59 | 1479540 |
| 2013-01-16 | 40.54 | 40.66 | 40.12 | 40.62 | 1333207 |
| 2013-01-17 | 40.80 | 40.99 | 40.39 | 40.64 | 1363646 |
| 2013-01-18 | 40.63 | 40.84 | 40.54 | 40.63 | 1241506 |
| 2013-01-22 | 40.36 | 41.26 | 40.05 | 41.07 | 1809005 |
| 2013-01-23 | 40.99 | 41.27 | 40.74 | 40.74 | 1049495 |
| 2013-01-24 | 40.84 | 41.31 | 40.78 | 41.02 | 2144922 |
| 2013-01-25 | 41.22 | 41.24 | 40.71 | 41.07 | 1755060 |
| 2013-01-28 | 41.06 | 41.30 | 40.96 | 41.10 | 1520982 |
| 2013-01-29 | 41.10 | 41.30 | 40.87 | 41.18 | 1024461 |
| 2013-01-30 | 41.10 | 41.96 | 41.01 | 41.72 | 2156490 |
| 2013-01-31 | 41.64 | 41.74 | 41.29 | 41.64 | 1801117 |
| 2013-02-01 | 41.68 | 42.25 | 41.46 | 41.94 | 2598102 |
| 2013-02-04 | 41.86 | 42.44 | 41.65 | 42.02 | 3391437 |
| 2013-02-05 | 42.12 | 42.36 | 41.89 | 41.94 | 2194745 |
| 2013-02-06 | 41.90 | 42.40 | 41.73 | 42.37 | 2106713 |
| 2013-02-07 | 42.41 | 42.82 | 42.16 | 42.36 | 2137643 |
| 2013-02-08 | 42.45 | 42.45 | 42.07 | 42.41 | 1417982 |
| 2013-02-11 | 42.36 | 42.53 | 42.06 | 42.16 | 1365607 |
| 2013-02-12 | 42.09 | 42.11 | 41.61 | 41.91 | 1330572 |
| 2013-02-13 | 41.49 | 41.55 | 40.79 | 41.06 | 2659106 |
| 2013-02-14 | 40.99 | 41.11 | 40.63 | 40.76 | 1562751 |
| 2013-02-15 | 40.74 | 41.17 | 40.35 | 40.43 | 1964151 |
| 2013-02-19 | 40.56 | 41.06 | 40.34 | 40.52 | 2147274 |
| 2013-02-20 | 40.58 | 40.95 | 40.12 | 40.16 | 2196323 |
| 2013-02-21 | 40.14 | 40.56 | 39.50 | 40.06 | 3913555 |
| 2013-02-22 | 40.41 | 41.77 | 40.35 | 41.40 | 7661613 |
| 2013-02-25 | 41.38 | 41.68 | 40.50 | 40.52 | 3424348 |
| 2013-02-26 | 40.20 | 41.19 | 40.12 | 41.00 | 2761882 |
| 2013-02-27 | 41.38 | 42.19 | 41.26 | 41.93 | 2252524 |
| 2013-02-28 | 41.93 | 41.94 | 41.34 | 41.43 | 2118331 |
| 2013-03-01 | 41.14 | 41.38 | 40.68 | 41.35 | 3374496 |
| 2013-03-04 | 41.35 | 41.77 | 41.33 | 41.43 | 1845382 |
| 2013-03-05 | 41.64 | 41.87 | 41.49 | 41.74 | 1153914 |
| 2013-03-06 | 41.77 | 42.50 | 41.77 | 42.32 | 2039628 |
| 2013-03-07 | 42.32 | 42.57 | 41.96 | 42.51 | 1713083 |
| 2013-03-08 | 42.70 | 42.71 | 42.02 | 42.38 | 1368728 |
| 2013-03-11 | 42.25 | 42.68 | 42.14 | 42.61 | 1247725 |
| 2013-03-12 | 42.65 | 42.95 | 42.58 | 42.92 | 1454059 |
| 2013-03-13 | 42.90 | 44.03 | 42.90 | 43.88 | 2592604 |
| 2013-03-14 | 43.89 | 43.99 | 43.56 | 43.77 | 1117736 |
| 2013-03-15 | 43.55 | 44.35 | 43.54 | 44.21 | 2078690 |
| 2013-03-18 | 43.83 | 43.99 | 43.46 | 43.77 | 1206364 |
| 2013-03-19 | 43.79 | 43.88 | 43.37 | 43.57 | 961830 |
| 2013-03-20 | 43.67 | 44.03 | 43.38 | 43.64 | 1393704 |
| 2013-03-21 | 43.48 | 43.92 | 43.27 | 43.84 | 2046403 |
| 2013-03-22 | 43.70 | 44.65 | 43.57 | 44.43 | 2352300 |
| 2013-03-25 | 44.96 | 45.59 | 44.68 | 45.11 | 2638568 |
| 2013-03-26 | 45.18 | 45.39 | 44.78 | 45.39 | 1655330 |
| 2013-03-27 | 45.22 | 45.42 | 44.88 | 45.36 | 870835 |
| 2013-03-28 | 45.30 | 46.44 | 45.26 | 46.28 | 2047675 |
| 2013-04-01 | 46.33 | 46.33 | 45.52 | 45.58 | 1682836 |
| 2013-04-02 | 45.82 | 46.11 | 45.77 | 45.96 | 1670613 |
| 2013-04-03 | 46.13 | 46.56 | 45.22 | 45.32 | 1694876 |
| 2013-04-04 | 45.51 | 45.99 | 45.49 | 45.74 | 3553922 |
| 2013-04-05 | 45.28 | 45.40 | 44.71 | 45.25 | 3344556 |
| 2013-04-08 | 44.76 | 45.00 | 44.32 | 44.68 | 1408588 |
| 2013-04-09 | 44.71 | 44.96 | 43.57 | 43.97 | 3729258 |
| 2013-04-10 | 44.18 | 45.09 | 44.09 | 44.92 | 2014938 |
| 2013-04-11 | 44.85 | 45.26 | 44.44 | 44.62 | 2192406 |
| 2013-04-12 | 44.53 | 45.12 | 44.50 | 45.00 | 1465238 |
| 2013-04-15 | 44.88 | 45.19 | 43.59 | 43.71 | 1592132 |
| 2013-04-16 | 44.07 | 44.39 | 43.66 | 44.27 | 1624653 |
| 2013-04-17 | 43.97 | 44.09 | 43.31 | 43.67 | 1111200 |
| 2013-04-18 | 43.75 | 43.90 | 43.20 | 43.72 | 1300469 |
| 2013-04-19 | 43.95 | 44.03 | 43.59 | 43.78 | 830626 |
| 2013-04-22 | 43.88 | 44.04 | 43.41 | 43.93 | 1079686 |
| 2013-04-23 | 44.08 | 44.96 | 43.94 | 44.66 | 2050138 |
| 2013-04-24 | 44.82 | 45.40 | 44.73 | 45.08 | 2098614 |
| 2013-04-25 | 45.47 | 46.02 | 45.35 | 45.64 | 1741584 |
| 2013-04-26 | 45.51 | 45.97 | 45.42 | 45.66 | 1054666 |
| 2013-04-29 | 45.80 | 45.80 | 45.40 | 45.56 | 1020564 |
| 2013-04-30 | 45.94 | 46.23 | 45.68 | 46.23 | 1902581 |
| 2013-05-01 | 46.05 | 46.53 | 46.01 | 46.28 | 1685842 |
| 2013-05-02 | 46.28 | 47.00 | 46.09 | 46.86 | 1752156 |
| 2013-05-03 | 47.01 | 47.73 | 46.93 | 47.30 | 1616469 |
| 2013-05-06 | 47.23 | 47.64 | 47.15 | 47.38 | 722243 |
| 2013-05-07 | 47.48 | 47.70 | 47.18 | 47.60 | 735045 |
| 2013-05-08 | 47.46 | 47.74 | 47.23 | 47.74 | 908339 |
| 2013-05-09 | 47.82 | 47.84 | 47.17 | 47.45 | 709264 |
| 2013-05-10 | 47.49 | 48.09 | 47.49 | 47.96 | 682703 |
| 2013-05-13 | 47.89 | 48.12 | 47.52 | 47.60 | 940493 |
| 2013-05-14 | 47.66 | 48.17 | 47.32 | 48.14 | 901279 |
| 2013-05-15 | 48.03 | 48.54 | 48.00 | 48.27 | 996334 |
| 2013-05-16 | 48.13 | 48.13 | 47.24 | 47.26 | 1470651 |
| 2013-05-17 | 47.31 | 47.84 | 47.20 | 47.84 | 1121584 |
| 2013-05-20 | 47.85 | 48.13 | 47.57 | 47.86 | 602068 |
| 2013-05-21 | 47.96 | 48.12 | 47.77 | 48.04 | 829174 |
| 2013-05-22 | 47.97 | 48.15 | 47.00 | 47.12 | 1207227 |
| 2013-05-23 | 46.79 | 47.67 | 46.62 | 47.65 | 709990 |
| 2013-05-24 | 47.21 | 47.46 | 47.01 | 47.31 | 1001685 |
| 2013-05-28 | 47.68 | 47.99 | 47.47 | 47.75 | 744883 |
| 2013-05-29 | 47.48 | 47.74 | 47.29 | 47.38 | 933416 |
| 2013-05-30 | 47.52 | 47.65 | 46.92 | 46.99 | 754907 |
| 2013-05-31 | 46.96 | 47.34 | 46.37 | 46.38 | 984719 |
| 2013-06-03 | 46.48 | 47.11 | 46.47 | 47.06 | 879435 |
| 2013-06-04 | 47.22 | 48.27 | 47.22 | 47.71 | 1484584 |
| 2013-06-05 | 47.63 | 47.63 | 46.97 | 47.22 | 1069757 |
| 2013-06-06 | 47.21 | 47.77 | 47.08 | 47.74 | 928873 |
| 2013-06-07 | 47.94 | 48.65 | 47.81 | 48.56 | 922499 |
| 2013-06-10 | 48.85 | 49.47 | 48.54 | 48.94 | 891248 |
| 2013-06-11 | 48.61 | 49.08 | 48.41 | 48.56 | 966122 |
| 2013-06-12 | 48.59 | 48.62 | 46.63 | 47.16 | 2670873 |
| 2013-06-13 | 47.20 | 47.90 | 46.96 | 47.71 | 1285803 |
| 2013-06-14 | 47.65 | 47.78 | 46.98 | 47.05 | 874808 |
| 2013-06-17 | 47.40 | 47.59 | 46.98 | 47.25 | 1282749 |
| 2013-06-18 | 47.23 | 47.74 | 47.12 | 47.57 | 1574492 |
| 2013-06-19 | 47.70 | 48.04 | 47.06 | 47.12 | 1593240 |
| 2013-06-20 | 46.93 | 47.14 | 45.65 | 45.87 | 2442445 |
| 2013-06-21 | 45.61 | 45.67 | 43.68 | 44.88 | 5735459 |
| 2013-06-24 | 44.31 | 44.38 | 43.37 | 43.90 | 3396725 |
| 2013-06-25 | 44.31 | 44.36 | 43.61 | 43.94 | 3022575 |
| 2013-06-26 | 44.23 | 44.71 | 44.06 | 44.37 | 1256628 |
| 2013-06-27 | 44.71 | 45.03 | 44.16 | 44.24 | 1579862 |
| 2013-06-28 | 44.23 | 45.42 | 43.97 | 45.20 | 3480211 |
| 2013-07-01 | 45.42 | 45.92 | 45.23 | 45.34 | 1648275 |
| 2013-07-02 | 45.34 | 45.84 | 45.25 | 45.59 | 1408307 |
| 2013-07-03 | 45.34 | 45.76 | 45.08 | 45.63 | 673031 |
| 2013-07-05 | 45.97 | 46.08 | 45.52 | 45.96 | 649141 |
| 2013-07-08 | 45.76 | 46.47 | 45.76 | 46.31 | 1411139 |
| 2013-07-09 | 46.57 | 46.78 | 46.34 | 46.46 | 827657 |
| 2013-07-10 | 46.39 | 46.46 | 45.25 | 45.62 | 1607459 |
| 2013-07-11 | 46.00 | 46.11 | 45.04 | 45.26 | 1553259 |
| 2013-07-12 | 45.30 | 45.54 | 45.06 | 45.16 | 1523574 |
| 2013-07-15 | 45.04 | 45.83 | 45.04 | 45.80 | 1593226 |
| 2013-07-16 | 45.44 | 45.74 | 44.84 | 45.08 | 1050321 |
| 2013-07-17 | 45.13 | 45.29 | 44.23 | 44.38 | 1243195 |
| 2013-07-18 | 44.59 | 44.87 | 44.59 | 44.83 | 1349840 |
| 2013-07-19 | 44.91 | 44.94 | 44.28 | 44.31 | 1101803 |
| 2013-07-22 | 44.29 | 44.49 | 44.00 | 44.07 | 1177255 |
| 2013-07-23 | 44.27 | 44.32 | 43.93 | 44.06 | 1148415 |
| 2013-07-24 | 44.06 | 44.16 | 43.11 | 43.32 | 1388961 |
| 2013-07-25 | 43.11 | 43.35 | 42.77 | 43.33 | 1393390 |
| 2013-07-26 | 43.15 | 43.83 | 43.12 | 43.81 | 1734377 |
| 2013-07-29 | 43.88 | 44.17 | 43.71 | 43.89 | 994570 |
| 2013-07-30 | 43.99 | 44.18 | 43.78 | 43.89 | 1027709 |
| 2013-07-31 | 43.89 | 44.43 | 43.85 | 43.92 | 1320129 |
| 2013-08-01 | 44.22 | 44.72 | 44.16 | 44.38 | 1380084 |
| 2013-08-02 | 44.50 | 44.74 | 44.18 | 44.66 | 1075809 |
| 2013-08-05 | 44.50 | 44.62 | 43.97 | 44.43 | 998144 |
| 2013-08-06 | 44.45 | 44.91 | 44.05 | 44.10 | 1432686 |
| 2013-08-07 | 44.08 | 44.76 | 44.01 | 44.48 | 910865 |
| 2013-08-08 | 44.65 | 44.75 | 44.30 | 44.36 | 733123 |
| 2013-08-09 | 44.37 | 44.74 | 44.25 | 44.38 | 881146 |
| 2013-08-12 | 44.22 | 44.37 | 43.93 | 44.11 | 1078335 |
| 2013-08-13 | 44.04 | 44.07 | 43.62 | 44.00 | 854518 |
| 2013-08-14 | 43.87 | 43.92 | 43.48 | 43.66 | 1095520 |
| 2013-08-15 | 43.34 | 43.41 | 42.68 | 42.84 | 1531181 |
| 2013-08-16 | 42.81 | 43.07 | 42.62 | 42.90 | 1072358 |
| 2013-08-19 | 42.91 | 43.03 | 42.54 | 42.67 | 1069091 |
| 2013-08-20 | 42.73 | 43.40 | 42.62 | 42.84 | 2582608 |
| 2013-08-21 | 42.53 | 42.94 | 41.81 | 42.02 | 1931962 |
| 2013-08-22 | 42.23 | 42.65 | 42.13 | 42.33 | 1272900 |
| 2013-08-23 | 42.31 | 42.51 | 41.74 | 42.09 | 1883289 |
| 2013-08-26 | 42.23 | 42.42 | 41.96 | 42.02 | 873051 |
| 2013-08-27 | 41.70 | 41.97 | 41.47 | 41.60 | 1393805 |
| 2013-08-28 | 41.50 | 41.95 | 41.29 | 41.51 | 1075610 |
| 2013-08-29 | 41.54 | 41.88 | 41.49 | 41.68 | 790030 |
| 2013-08-30 | 41.42 | 41.59 | 41.19 | 41.38 | 1073236 |
| 2013-09-03 | 41.85 | 41.99 | 40.93 | 41.38 | 1516331 |
| 2013-09-04 | 41.36 | 42.00 | 41.22 | 41.88 | 1377004 |
| 2013-09-05 | 41.83 | 42.26 | 41.83 | 41.96 | 1063542 |
| 2013-09-06 | 42.43 | 42.89 | 42.00 | 42.49 | 1720162 |
| 2013-09-09 | 42.54 | 42.91 | 42.54 | 42.67 | 996874 |
| 2013-09-10 | 42.85 | 43.05 | 42.69 | 42.86 | 835095 |
| 2013-09-11 | 42.93 | 43.37 | 42.81 | 43.37 | 666744 |
| 2013-09-12 | 43.33 | 43.69 | 43.03 | 43.17 | 964407 |
| 2013-09-13 | 43.26 | 43.47 | 42.79 | 43.31 | 1044391 |
| 2013-09-16 | 43.71 | 44.11 | 43.61 | 43.74 | 1943011 |
| 2013-09-17 | 43.69 | 44.64 | 43.66 | 44.40 | 1534515 |
| 2013-09-18 | 44.32 | 44.60 | 44.01 | 44.60 | 1112118 |
| 2013-09-19 | 44.57 | 44.59 | 43.80 | 44.14 | 1852209 |
| 2013-09-20 | 42.51 | 42.83 | 40.94 | 40.99 | 6348863 |
| 2013-09-23 | 41.02 | 41.47 | 40.10 | 41.42 | 3699031 |
| 2013-09-24 | 41.51 | 41.71 | 41.23 | 41.57 | 2131958 |
| 2013-09-25 | 41.56 | 41.59 | 41.17 | 41.19 | 1955822 |
| 2013-09-26 | 41.28 | 41.58 | 40.97 | 41.58 | 1680798 |
| 2013-09-27 | 41.38 | 41.86 | 41.34 | 41.82 | 1407856 |
| 2013-09-30 | 41.46 | 41.71 | 41.23 | 41.45 | 1335849 |
| 2013-10-01 | 41.48 | 42.00 | 41.47 | 41.96 | 1386510 |
| 2013-10-02 | 41.58 | 41.74 | 41.31 | 41.70 | 1252983 |
| 2013-10-03 | 41.54 | 41.59 | 40.68 | 41.14 | 2134516 |
| 2013-10-04 | 41.20 | 41.83 | 41.13 | 41.83 | 4868901 |
| 2013-10-07 | 41.52 | 41.63 | 41.06 | 41.09 | 3979668 |
| 2013-10-08 | 41.45 | 42.00 | 41.16 | 41.44 | 2723649 |
| 2013-10-09 | 41.41 | 45.82 | 40.91 | 44.39 | 12583832 |
| 2013-10-10 | 44.31 | 44.67 | 43.68 | 44.57 | 3434264 |
| 2013-10-11 | 44.40 | 45.23 | 44.11 | 45.22 | 2841769 |
| 2013-10-14 | 44.93 | 45.71 | 44.78 | 45.63 | 2510083 |
| 2013-10-15 | 45.47 | 46.05 | 45.29 | 45.68 | 4721576 |
| 2013-10-16 | 45.88 | 45.94 | 45.19 | 45.36 | 3579090 |
| 2013-10-17 | 45.26 | 47.22 | 44.48 | 46.38 | 5511588 |
| 2013-10-18 | 46.62 | 46.85 | 46.40 | 46.62 | 1806138 |
| 2013-10-21 | 46.54 | 46.65 | 46.36 | 46.62 | 1205934 |
| 2013-10-22 | 46.65 | 46.77 | 46.45 | 46.52 | 1033966 |
| 2013-10-23 | 46.27 | 46.45 | 45.59 | 45.70 | 1728633 |
| 2013-10-24 | 45.68 | 46.16 | 45.53 | 46.11 | 1169444 |
| 2013-10-25 | 46.22 | 46.33 | 45.80 | 46.29 | 945434 |
| 2013-10-28 | 46.37 | 46.37 | 45.90 | 46.14 | 1156369 |
| 2013-10-29 | 46.44 | 47.13 | 46.33 | 47.10 | 1633565 |
| 2013-10-30 | 47.16 | 47.19 | 46.60 | 46.77 | 738331 |
| 2013-10-31 | 46.67 | 46.70 | 46.02 | 46.14 | 984865 |
| 2013-11-01 | 46.24 | 46.33 | 45.78 | 46.10 | 931734 |
| 2013-11-04 | 46.18 | 46.58 | 46.13 | 46.55 | 943861 |
| 2013-11-05 | 46.54 | 47.43 | 46.36 | 47.42 | 1471561 |
| 2013-11-06 | 47.46 | 47.65 | 47.18 | 47.51 | 957576 |
| 2013-11-07 | 47.47 | 47.57 | 46.57 | 46.69 | 1184958 |
| 2013-11-08 | 46.69 | 46.85 | 46.48 | 46.71 | 831071 |
| 2013-11-11 | 46.67 | 47.01 | 46.42 | 46.70 | 1013476 |
| 2013-11-12 | 46.44 | 46.70 | 46.27 | 46.49 | 1168292 |
| 2013-11-13 | 46.13 | 46.86 | 46.05 | 46.75 | 972264 |
| 2013-11-14 | 46.73 | 47.24 | 46.67 | 47.15 | 718771 |
| 2013-11-15 | 47.17 | 48.25 | 47.04 | 47.91 | 1612182 |
| 2013-11-18 | 47.92 | 48.08 | 47.37 | 47.59 | 1072926 |
| 2013-11-19 | 47.45 | 47.63 | 46.91 | 47.24 | 1423183 |
| 2013-11-20 | 47.27 | 47.83 | 47.20 | 47.42 | 1287548 |
| 2013-11-21 | 47.68 | 48.16 | 47.20 | 47.97 | 1137844 |
| 2013-11-22 | 47.91 | 48.34 | 47.74 | 48.24 | 795029 |
| 2013-11-25 | 48.41 | 48.43 | 47.91 | 47.92 | 627043 |
| 2013-11-26 | 47.83 | 48.06 | 47.61 | 47.66 | 1005331 |
| 2013-11-27 | 47.62 | 48.10 | 47.51 | 47.90 | 1103379 |
| 2013-11-29 | 47.97 | 48.02 | 47.53 | 47.75 | 455885 |
| 2013-12-02 | 47.63 | 47.83 | 47.08 | 47.38 | 1668855 |
| 2013-12-03 | 47.06 | 47.21 | 46.39 | 46.74 | 1142534 |
| 2013-12-04 | 46.64 | 46.99 | 46.43 | 46.76 | 1374103 |
| 2013-12-05 | 46.78 | 47.00 | 46.51 | 46.62 | 734783 |
| 2013-12-06 | 46.97 | 47.23 | 46.90 | 46.99 | 1029362 |
| 2013-12-09 | 46.95 | 47.17 | 46.63 | 46.81 | 1119303 |
| 2013-12-10 | 46.75 | 46.90 | 46.31 | 46.41 | 994363 |
| 2013-12-11 | 46.35 | 46.54 | 45.81 | 46.09 | 2151229 |
| 2013-12-12 | 46.12 | 46.27 | 45.39 | 46.01 | 1077984 |
| 2013-12-13 | 46.19 | 46.31 | 45.95 | 46.23 | 1085172 |
| 2013-12-16 | 46.33 | 47.23 | 46.29 | 46.82 | 1915522 |
| 2013-12-17 | 46.79 | 47.46 | 46.53 | 46.86 | 1639711 |
| 2013-12-18 | 46.97 | 47.39 | 46.69 | 47.39 | 2040768 |
| 2013-12-19 | 46.37 | 46.40 | 44.19 | 45.68 | 14856919 |
| 2013-12-20 | 45.64 | 45.75 | 45.25 | 45.75 | 4304989 |
| 2013-12-23 | 46.56 | 49.15 | 46.07 | 48.67 | 5619738 |
| 2013-12-24 | 48.58 | 48.77 | 48.34 | 48.36 | 1277279 |
| 2013-12-26 | 48.37 | 48.72 | 48.28 | 48.64 | 894331 |
| 2013-12-27 | 48.94 | 49.11 | 48.50 | 48.65 | 755672 |
| 2013-12-30 | 48.60 | 49.10 | 48.42 | 48.77 | 967138 |
| 2013-12-31 | 48.76 | 48.98 | 48.50 | 48.68 | 719525 |
| 2014-01-02 | 48.51 | 48.66 | 47.72 | 47.74 | 1782716 |
| 2014-01-03 | 47.66 | 47.91 | 47.30 | 47.47 | 1824586 |
| 2014-01-06 | 47.07 | 47.17 | 46.26 | 46.57 | 2244802 |
| 2014-01-07 | 46.82 | 47.32 | 46.82 | 47.08 | 1480372 |
| 2014-01-08 | 46.19 | 46.60 | 45.94 | 46.21 | 1867490 |
| 2014-01-09 | 46.16 | 46.36 | 45.83 | 45.97 | 805996 |
| 2014-01-10 | 46.20 | 46.88 | 46.13 | 46.67 | 1329201 |
| 2014-01-13 | 46.61 | 46.67 | 45.42 | 45.51 | 1116631 |
| 2014-01-14 | 45.61 | 45.95 | 45.43 | 45.81 | 914289 |
| 2014-01-15 | 45.95 | 46.48 | 45.74 | 46.45 | 1144260 |
| 2014-01-16 | 46.49 | 47.28 | 46.34 | 46.78 | 1989946 |
| 2014-01-17 | 46.47 | 46.51 | 45.54 | 45.63 | 1100264 |
| 2014-01-21 | 46.00 | 46.29 | 45.19 | 45.46 | 1182701 |
| 2014-01-22 | 45.90 | 46.11 | 45.32 | 45.56 | 881268 |
| 2014-01-23 | 45.21 | 45.83 | 44.83 | 45.75 | 1282747 |
| 2014-01-24 | 45.33 | 45.77 | 44.86 | 44.86 | 1044961 |
| 2014-01-27 | 45.00 | 45.42 | 44.74 | 44.98 | 1007711 |
| 2014-01-28 | 44.98 | 45.58 | 44.88 | 44.91 | 1122974 |
| 2014-01-29 | 44.68 | 44.85 | 43.77 | 44.03 | 1701404 |
| 2014-01-30 | 44.34 | 44.50 | 43.97 | 44.32 | 1473576 |
| 2014-01-31 | 43.93 | 44.65 | 43.66 | 44.27 | 1185662 |
| 2014-02-03 | 44.31 | 44.42 | 42.31 | 42.37 | 1627484 |
| 2014-02-04 | 42.80 | 43.00 | 42.50 | 42.72 | 1530430 |
| 2014-02-05 | 42.47 | 42.60 | 42.13 | 42.37 | 1394552 |
| 2014-02-06 | 42.44 | 43.15 | 42.43 | 42.82 | 854342 |
| 2014-02-07 | 43.11 | 43.25 | 42.62 | 43.21 | 962532 |
| 2014-02-10 | 43.14 | 43.81 | 42.98 | 43.35 | 1475005 |
| 2014-02-11 | 43.35 | 43.98 | 43.28 | 43.72 | 1032806 |
| 2014-02-12 | 43.71 | 43.98 | 43.37 | 43.42 | 774588 |
| 2014-02-13 | 43.11 | 43.40 | 42.99 | 43.13 | 1157081 |
| 2014-02-14 | 43.11 | 43.47 | 43.03 | 43.32 | 719050 |
| 2014-02-18 | 43.95 | 44.01 | 43.46 | 43.88 | 1639730 |
| 2014-02-19 | 43.75 | 44.37 | 43.58 | 43.84 | 1216579 |
| 2014-02-20 | 43.98 | 45.34 | 43.88 | 45.22 | 2182510 |
| 2014-02-21 | 45.31 | 45.88 | 45.08 | 45.68 | 2043272 |
| 2014-02-24 | 45.71 | 45.85 | 45.22 | 45.68 | 1278507 |
| 2014-02-25 | 45.78 | 45.89 | 45.27 | 45.30 | 1035545 |
| 2014-02-26 | 45.48 | 45.68 | 44.70 | 44.77 | 2174149 |
| 2014-02-27 | 44.70 | 44.83 | 44.43 | 44.57 | 285392 |
| 2014-02-28 | 44.69 | 45.77 | 44.45 | 45.72 | 1543037 |
| 2014-03-03 | 44.04 | 44.32 | 43.04 | 43.28 | 3783162 |
| 2014-03-04 | 43.65 | 43.65 | 42.97 | 43.54 | 2467307 |
| 2014-03-05 | 43.68 | 43.68 | 42.89 | 42.93 | 2031324 |
| 2014-03-06 | 43.17 | 44.03 | 43.08 | 43.80 | 2361549 |
| 2014-03-07 | 44.00 | 44.79 | 43.81 | 44.73 | 2072817 |
| 2014-03-10 | 44.74 | 45.20 | 44.59 | 44.84 | 1302328 |
| 2014-03-11 | 44.99 | 45.24 | 44.77 | 44.91 | 1066967 |
| 2014-03-12 | 44.65 | 45.16 | 44.34 | 45.07 | 1155736 |
| 2014-03-13 | 45.25 | 45.37 | 43.51 | 43.88 | 2816739 |
| 2014-03-14 | 43.79 | 44.42 | 43.79 | 44.07 | 1233285 |
| 2014-03-17 | 44.35 | 44.86 | 44.13 | 44.50 | 991314 |
| 2014-03-18 | 44.50 | 44.64 | 44.25 | 44.30 | 700117 |
| 2014-03-19 | 44.31 | 44.56 | 43.66 | 43.95 | 968166 |
| 2014-03-20 | 43.92 | 44.47 | 43.75 | 44.14 | 1334258 |
| 2014-03-21 | 44.77 | 45.61 | 44.34 | 45.36 | 2858287 |
| 2014-03-24 | 45.44 | 45.57 | 44.52 | 45.38 | 2415844 |
| 2014-03-25 | 45.60 | 45.62 | 45.03 | 45.41 | 1473002 |
| 2014-03-26 | 45.44 | 45.66 | 45.38 | 45.50 | 1179700 |
| 2014-03-27 | 45.51 | 45.60 | 44.77 | 44.94 | 1159156 |
| 2014-03-28 | 45.06 | 45.51 | 44.87 | 45.33 | 741196 |
| 2014-03-31 | 45.59 | 45.66 | 45.34 | 45.45 | 865024 |
| 2014-04-01 | 45.62 | 46.51 | 45.49 | 46.10 | 1845044 |
| 2014-04-02 | 46.17 | 46.68 | 46.04 | 46.64 | 1018297 |
| 2014-04-03 | 46.68 | 46.74 | 46.26 | 46.54 | 763687 |
| 2014-04-04 | 46.56 | 47.01 | 45.83 | 45.88 | 926511 |
| 2014-04-07 | 45.77 | 45.93 | 45.10 | 45.19 | 1018732 |
| 2014-04-08 | 44.67 | 44.87 | 44.33 | 44.48 | 1094498 |
| 2014-04-09 | 44.57 | 45.04 | 44.34 | 45.03 | 732202 |
| 2014-04-10 | 45.04 | 45.73 | 44.26 | 44.26 | 1151445 |
| 2014-04-11 | 44.05 | 44.30 | 43.37 | 43.39 | 1367935 |
| 2014-04-14 | 43.57 | 44.46 | 43.49 | 44.16 | 1328935 |
| 2014-04-15 | 44.16 | 44.39 | 43.27 | 43.34 | 1761332 |
| 2014-04-16 | 43.78 | 44.01 | 43.22 | 44.00 | 1287680 |
| 2014-04-17 | 44.09 | 44.20 | 43.20 | 43.40 | 1471188 |
| 2014-04-21 | 43.40 | 43.40 | 42.83 | 43.15 | 1031414 |
| 2014-04-22 | 43.27 | 44.90 | 43.09 | 44.65 | 2741708 |
| 2014-04-23 | 44.43 | 45.53 | 44.23 | 45.04 | 1745393 |
| 2014-04-24 | 45.26 | 45.27 | 44.75 | 44.87 | 883122 |
| 2014-04-25 | 44.66 | 44.83 | 44.36 | 44.70 | 851485 |
| 2014-04-28 | 44.92 | 45.16 | 44.21 | 44.65 | 678989 |
| 2014-04-29 | 44.92 | 45.00 | 44.51 | 44.96 | 873140 |
| 2014-04-30 | 44.76 | 44.82 | 44.37 | 44.51 | 998180 |
| 2014-05-01 | 44.52 | 44.60 | 44.29 | 44.44 | 728241 |
| 2014-05-02 | 44.57 | 44.99 | 44.42 | 44.48 | 741968 |
| 2014-05-05 | 44.22 | 44.45 | 43.80 | 43.97 | 746580 |
| 2014-05-06 | 43.90 | 44.31 | 43.84 | 44.08 | 708488 |
| 2014-05-07 | 44.22 | 44.25 | 43.91 | 44.05 | 1331843 |
| 2014-05-08 | 44.07 | 44.55 | 44.04 | 44.22 | 791601 |
| 2014-05-09 | 44.22 | 44.61 | 44.09 | 44.53 | 1092265 |
| 2014-05-12 | 44.79 | 45.39 | 44.76 | 45.31 | 1049117 |
| 2014-05-13 | 45.33 | 45.67 | 45.26 | 45.54 | 980797 |
| 2014-05-14 | 45.49 | 45.66 | 44.92 | 45.19 | 873916 |
| 2014-05-15 | 45.04 | 45.49 | 44.75 | 45.39 | 2139010 |
| 2014-05-16 | 44.25 | 44.42 | 43.23 | 43.42 | 4737422 |
| 2014-05-19 | 43.32 | 43.94 | 43.08 | 43.86 | 2479741 |
| 2014-05-20 | 43.59 | 43.88 | 42.91 | 42.96 | 2109142 |
| 2014-05-21 | 43.06 | 43.72 | 42.98 | 43.60 | 1385199 |
| 2014-05-22 | 43.56 | 44.51 | 43.35 | 44.33 | 1083003 |
| 2014-05-23 | 44.27 | 44.59 | 44.22 | 44.37 | 926267 |
| 2014-05-27 | 44.51 | 44.81 | 44.40 | 44.55 | 1156025 |
| 2014-05-28 | 44.57 | 45.17 | 44.47 | 44.93 | 651494 |
| 2014-05-29 | 45.18 | 45.18 | 44.57 | 44.66 | 678526 |
| 2014-05-30 | 44.59 | 44.91 | 44.41 | 44.88 | 858940 |
| 2014-06-02 | 44.91 | 45.39 | 44.70 | 45.34 | 907446 |
| 2014-06-03 | 45.17 | 45.17 | 44.56 | 44.99 | 1040154 |
| 2014-06-04 | 44.88 | 44.95 | 44.58 | 44.85 | 835258 |
| 2014-06-05 | 44.92 | 45.61 | 44.69 | 45.41 | 700297 |
| 2014-06-06 | 45.49 | 45.85 | 45.35 | 45.75 | 665954 |
| 2014-06-09 | 45.72 | 45.85 | 45.50 | 45.59 | 767489 |
| 2014-06-10 | 45.48 | 45.59 | 44.69 | 45.09 | 990074 |
| 2014-06-11 | 45.03 | 45.21 | 44.86 | 45.12 | 564580 |
| 2014-06-12 | 44.95 | 45.08 | 43.87 | 44.17 | 1290454 |
| 2014-06-13 | 44.17 | 44.58 | 44.00 | 44.48 | 716781 |
| 2014-06-16 | 44.36 | 44.90 | 44.30 | 44.74 | 765812 |
| 2014-06-17 | 44.64 | 44.71 | 44.23 | 44.40 | 767418 |
| 2014-06-18 | 44.19 | 44.57 | 43.94 | 44.52 | 736860 |
| 2014-06-19 | 44.67 | 44.92 | 44.14 | 44.34 | 1450527 |
| 2014-06-20 | 42.56 | 43.46 | 42.34 | 42.60 | 5629683 |
| 2014-06-23 | 42.44 | 42.78 | 41.66 | 42.77 | 2395903 |
| 2014-06-24 | 42.56 | 42.56 | 41.83 | 41.88 | 1450456 |
| 2014-06-25 | 41.81 | 41.83 | 41.61 | 41.70 | 2320786 |
| 2014-06-26 | 41.69 | 42.07 | 41.46 | 41.99 | 1592762 |
| 2014-06-27 | 41.88 | 42.03 | 41.66 | 41.78 | 2286985 |
| 2014-06-30 | 41.76 | 41.88 | 41.29 | 41.43 | 1718893 |
| 2014-07-01 | 41.62 | 41.76 | 41.34 | 41.39 | 2046172 |
| 2014-07-02 | 41.28 | 41.50 | 41.23 | 41.42 | 1205056 |
| 2014-07-03 | 41.46 | 41.63 | 41.43 | 41.48 | 528296 |
| 2014-07-07 | 41.43 | 41.48 | 41.01 | 41.29 | 1708899 |
| 2014-07-08 | 40.74 | 40.81 | 40.49 | 40.61 | 1647458 |
| 2014-07-09 | 40.69 | 41.02 | 40.58 | 40.86 | 2182377 |
| 2014-07-10 | 40.44 | 40.61 | 39.99 | 40.08 | 1973473 |
| 2014-07-11 | 40.05 | 40.05 | 39.58 | 39.79 | 1786321 |
| 2014-07-14 | 39.92 | 40.00 | 39.63 | 39.73 | 1639336 |
| 2014-07-15 | 39.70 | 39.83 | 39.07 | 39.47 | 2465231 |
| 2014-07-16 | 39.52 | 39.63 | 39.21 | 39.30 | 1669671 |
| 2014-07-17 | 39.17 | 39.32 | 39.00 | 39.18 | 1641682 |
| 2014-07-18 | 39.20 | 39.95 | 39.17 | 39.74 | 1604849 |
| 2014-07-21 | 39.60 | 39.70 | 39.19 | 39.42 | 1814541 |
| 2014-07-22 | 39.65 | 39.80 | 39.45 | 39.60 | 1361360 |
| 2014-07-23 | 39.59 | 39.91 | 39.41 | 39.84 | 1731867 |
| 2014-07-24 | 39.81 | 40.66 | 39.62 | 40.55 | 1959192 |
| 2014-07-25 | 40.52 | 40.59 | 39.96 | 39.99 | 997098 |
| 2014-07-28 | 39.96 | 40.39 | 39.88 | 40.22 | 1315498 |
| 2014-07-29 | 41.47 | 42.08 | 41.31 | 41.98 | 4167772 |
| 2014-07-30 | 41.97 | 42.08 | 41.28 | 41.47 | 1916329 |
| 2014-07-31 | 41.85 | 42.00 | 41.47 | 41.86 | 3091359 |
| 2014-08-01 | 41.79 | 42.08 | 41.48 | 41.78 | 1645046 |
| 2014-08-04 | 41.85 | 42.93 | 41.79 | 42.86 | 2857213 |
| 2014-08-05 | 42.63 | 43.34 | 42.27 | 42.34 | 1854160 |
| 2014-08-06 | 41.97 | 42.45 | 41.96 | 42.01 | 1739640 |
| 2014-08-07 | 42.34 | 42.47 | 41.79 | 41.90 | 3785090 |
| 2014-08-08 | 41.83 | 42.37 | 41.83 | 42.27 | 1635398 |
| 2014-08-11 | 42.31 | 42.37 | 41.83 | 41.95 | 1749245 |
| 2014-08-12 | 41.48 | 41.80 | 41.27 | 41.51 | 1673363 |
| 2014-08-13 | 41.53 | 41.98 | 41.33 | 41.90 | 1355502 |
| 2014-08-14 | 41.92 | 42.46 | 41.87 | 42.17 | 883762 |
| 2014-08-15 | 42.29 | 42.33 | 41.22 | 41.52 | 1309840 |
| 2014-08-18 | 41.81 | 42.31 | 41.79 | 42.27 | 1280847 |
| 2014-08-19 | 42.42 | 42.73 | 42.34 | 42.56 | 741499 |
| 2014-08-20 | 42.45 | 42.96 | 42.33 | 42.47 | 1684905 |
| 2014-08-21 | 42.54 | 42.66 | 42.41 | 42.49 | 1041582 |
| 2014-08-22 | 42.57 | 42.72 | 42.47 | 42.60 | 1469066 |
| 2014-08-25 | 42.77 | 42.90 | 42.41 | 42.58 | 858892 |
| 2014-08-26 | 42.46 | 42.83 | 42.43 | 42.63 | 1203580 |
| 2014-08-27 | 42.76 | 42.78 | 42.46 | 42.49 | 1105582 |
| 2014-08-28 | 42.20 | 42.57 | 42.00 | 42.22 | 952625 |
| 2014-08-29 | 42.19 | 42.55 | 42.09 | 42.37 | 1324210 |
| 2014-09-02 | 42.36 | 43.81 | 42.36 | 42.76 | 2276643 |
| 2014-09-03 | 42.94 | 42.98 | 42.44 | 42.62 | 857322 |
| 2014-09-04 | 42.54 | 43.06 | 42.52 | 42.83 | 1596454 |
| 2014-09-05 | 42.81 | 43.05 | 42.61 | 43.04 | 1120289 |
| 2014-09-08 | 42.85 | 43.55 | 42.81 | 43.01 | 2421262 |
| 2014-09-09 | 43.01 | 43.11 | 42.63 | 42.78 | 1071708 |
| 2014-09-10 | 42.73 | 42.87 | 42.38 | 42.77 | 1034305 |
| 2014-09-11 | 42.77 | 43.30 | 42.58 | 43.24 | 1899246 |
| 2014-09-12 | 43.84 | 44.26 | 42.34 | 42.60 | 3594202 |
| 2014-09-15 | 43.03 | 44.73 | 42.82 | 44.72 | 4000806 |
| 2014-09-16 | 44.62 | 44.74 | 44.23 | 44.36 | 1749923 |
| 2014-09-17 | 44.33 | 44.76 | 44.32 | 44.58 | 1703459 |
| 2014-09-18 | 44.57 | 45.12 | 44.26 | 45.08 | 1646025 |
| 2014-09-19 | 45.45 | 45.98 | 45.42 | 45.84 | 2597576 |
| 2014-09-22 | 45.64 | 45.82 | 45.10 | 45.19 | 1371971 |
| 2014-09-23 | 45.25 | 45.33 | 44.82 | 45.08 | 1991986 |
| 2014-09-24 | 45.18 | 46.39 | 45.17 | 46.32 | 2560115 |
| 2014-09-25 | 46.16 | 46.31 | 45.85 | 45.92 | 1229941 |
| 2014-09-26 | 45.87 | 46.66 | 45.82 | 46.47 | 1596962 |
| 2014-09-29 | 46.21 | 46.66 | 46.06 | 46.56 | 1684858 |
| 2014-09-30 | 46.59 | 46.69 | 45.89 | 46.08 | 1713656 |
| 2014-10-01 | 45.95 | 46.06 | 45.37 | 45.62 | 2148030 |
| 2014-10-02 | 45.94 | 46.47 | 45.80 | 46.10 | 1842660 |
| 2014-10-03 | 46.45 | 46.55 | 46.19 | 46.20 | 1681834 |
| 2014-10-06 | 46.24 | 46.30 | 45.68 | 45.71 | 1831848 |
| 2014-10-07 | 45.40 | 45.61 | 44.82 | 44.83 | 2022609 |
| 2014-10-08 | 44.51 | 44.86 | 44.09 | 44.76 | 2129004 |
| 2014-10-09 | 44.43 | 45.03 | 44.03 | 44.12 | 1939811 |
| 2014-10-10 | 44.14 | 45.24 | 43.28 | 43.31 | 2849834 |
| 2014-10-13 | 43.00 | 43.00 | 42.14 | 42.16 | 3233004 |
| 2014-10-14 | 42.41 | 43.54 | 42.41 | 43.10 | 2099962 |
| 2014-10-15 | 42.23 | 43.42 | 41.82 | 43.20 | 2627930 |
| 2014-10-16 | 42.64 | 43.63 | 42.56 | 43.30 | 2129387 |
| 2014-10-17 | 43.54 | 44.06 | 43.27 | 43.59 | 1709063 |
| 2014-10-20 | 43.53 | 43.98 | 43.36 | 43.97 | 1313232 |
| 2014-10-21 | 43.90 | 44.41 | 43.54 | 44.25 | 1241176 |
| 2014-10-22 | 44.24 | 44.66 | 44.24 | 44.34 | 1176558 |
| 2014-10-23 | 44.77 | 45.31 | 44.60 | 45.04 | 2011719 |
| 2014-10-24 | 45.03 | 45.74 | 45.01 | 45.71 | 1781529 |
| 2014-10-27 | 45.68 | 46.17 | 45.68 | 46.04 | 2353865 |
| 2014-10-28 | 46.18 | 47.04 | 46.18 | 46.59 | 2432603 |
| 2014-10-29 | 46.44 | 46.54 | 45.17 | 45.61 | 4628261 |
| 2014-10-30 | 45.43 | 46.02 | 43.80 | 45.83 | 1343989 |
| 2014-10-31 | 46.36 | 46.39 | 46.07 | 46.37 | 1395676 |
| 2014-11-03 | 46.39 | 46.64 | 46.11 | 46.54 | 1209569 |
| 2014-11-04 | 46.56 | 47.26 | 46.55 | 47.22 | 1258161 |
| 2014-11-05 | 47.41 | 47.60 | 47.05 | 47.18 | 1302945 |
| 2014-11-06 | 47.01 | 47.66 | 46.96 | 47.55 | 1268558 |
| 2014-11-07 | 47.82 | 48.18 | 47.55 | 47.91 | 1495984 |
| 2014-11-10 | 47.82 | 48.64 | 47.66 | 48.63 | 1917193 |
| 2014-11-11 | 49.11 | 50.00 | 49.11 | 49.89 | 3773717 |
| 2014-11-12 | 49.77 | 50.73 | 49.73 | 50.47 | 2394154 |
| 2014-11-13 | 50.61 | 50.90 | 50.32 | 50.52 | 506250 |
| 2014-11-14 | 50.42 | 50.75 | 49.99 | 50.05 | 1393910 |
| 2014-11-17 | 50.02 | 50.12 | 49.63 | 49.63 | 1279528 |
| 2014-11-18 | 49.62 | 49.87 | 49.53 | 49.76 | 1570724 |
| 2014-11-19 | 49.62 | 50.05 | 49.61 | 49.79 | 1212383 |
| 2014-11-20 | 49.57 | 50.22 | 49.57 | 49.96 | 1197011 |
| 2014-11-21 | 50.39 | 50.46 | 49.97 | 50.01 | 1070683 |
| 2014-11-24 | 50.14 | 50.51 | 50.00 | 50.47 | 1491325 |
| 2014-11-25 | 50.48 | 50.73 | 49.21 | 49.24 | 3017677 |
| 2014-11-26 | 49.31 | 50.05 | 49.24 | 50.02 | 916255 |
| 2014-11-28 | 50.35 | 51.23 | 50.30 | 51.03 | 682838 |
| 2014-12-01 | 50.94 | 51.89 | 50.86 | 51.50 | 1991413 |
| 2014-12-02 | 51.75 | 52.16 | 51.45 | 51.51 | 1157100 |
| 2014-12-03 | 51.28 | 52.19 | 51.19 | 52.03 | 1819495 |
| 2014-12-04 | 52.08 | 52.24 | 51.70 | 51.80 | 1045598 |
| 2014-12-05 | 51.87 | 52.43 | 51.87 | 52.40 | 743696 |
| 2014-12-08 | 52.34 | 52.74 | 52.07 | 52.45 | 1285261 |
| 2014-12-09 | 51.85 | 52.19 | 51.52 | 51.85 | 1279204 |
| 2014-12-10 | 51.70 | 52.65 | 51.46 | 51.49 | 1264983 |
| 2014-12-11 | 51.82 | 52.26 | 51.68 | 51.78 | 1636631 |
| 2014-12-12 | 51.56 | 52.19 | 51.20 | 51.38 | 1821670 |
| 2014-12-15 | 52.08 | 52.71 | 51.11 | 51.22 | 2562303 |
| 2014-12-16 | 51.02 | 51.13 | 49.98 | 50.06 | 2255046 |
| 2014-12-17 | 51.82 | 52.24 | 50.10 | 51.11 | 5111382 |
| 2014-12-18 | 51.49 | 51.69 | 51.16 | 51.68 | 1928600 |
| 2014-12-19 | 51.79 | 51.93 | 51.30 | 51.37 | 2688916 |
| 2014-12-22 | 51.53 | 52.59 | 51.53 | 52.50 | 1200363 |
| 2014-12-23 | 52.62 | 52.82 | 52.34 | 52.39 | 608986 |
| 2014-12-24 | 52.45 | 52.64 | 52.25 | 52.31 | 319717 |
| 2014-12-26 | 52.34 | 52.77 | 52.16 | 52.29 | 431734 |
| 2014-12-29 | 52.16 | 52.83 | 52.01 | 52.70 | 618123 |
| 2014-12-30 | 52.55 | 53.05 | 52.51 | 52.64 | 604812 |
| 2014-12-31 | 52.94 | 53.36 | 52.47 | 52.50 | 758180 |
| 2015-01-02 | 52.83 | 53.24 | 52.05 | 52.31 | 1039359 |
| 2015-01-05 | 52.19 | 52.40 | 51.75 | 51.93 | 935313 |
| 2015-01-06 | 52.78 | 53.07 | 51.53 | 52.10 | 1513538 |
| 2015-01-07 | 51.96 | 53.94 | 51.60 | 53.90 | 2694378 |
| 2015-01-08 | 54.42 | 54.79 | 54.10 | 54.75 | 1797336 |
| 2015-01-09 | 54.68 | 55.05 | 53.55 | 53.63 | 1543932 |
| 2015-01-12 | 53.79 | 54.08 | 53.34 | 53.58 | 1449960 |
| 2015-01-13 | 53.99 | 54.17 | 52.57 | 53.05 | 1861885 |
| 2015-01-14 | 53.12 | 53.19 | 52.50 | 53.08 | 1481198 |
| 2015-01-15 | 53.13 | 53.38 | 52.52 | 52.63 | 1791288 |
| 2015-01-16 | 52.51 | 53.06 | 51.94 | 52.92 | 2448084 |
| 2015-01-20 | 53.27 | 53.31 | 52.72 | 53.05 | 1242911 |
| 2015-01-21 | 52.85 | 53.44 | 52.79 | 53.40 | 1116580 |
| 2015-01-22 | 53.71 | 54.63 | 53.48 | 54.57 | 1629435 |
| 2015-01-23 | 54.61 | 55.01 | 54.51 | 54.82 | 868355 |
| 2015-01-26 | 54.84 | 55.81 | 54.83 | 55.67 | 1410958 |
| 2015-01-27 | 55.23 | 55.72 | 54.89 | 54.99 | 1069473 |
| 2015-01-28 | 55.09 | 55.60 | 54.33 | 54.37 | 975799 |
| 2015-01-29 | 54.64 | 55.72 | 54.02 | 55.71 | 1365540 |
| 2015-01-30 | 55.21 | 55.44 | 54.60 | 54.96 | 3061854 |
| 2015-02-02 | 54.89 | 54.95 | 53.02 | 53.74 | 1617262 |
| 2015-02-03 | 53.86 | 54.46 | 53.37 | 54.41 | 974022 |
| 2015-02-04 | 54.24 | 54.91 | 54.12 | 54.32 | 1479200 |
| 2015-02-05 | 54.55 | 54.97 | 54.27 | 54.60 | 677427 |
| 2015-02-06 | 54.59 | 54.94 | 54.10 | 54.31 | 566008 |
| 2015-02-09 | 53.87 | 54.22 | 53.63 | 53.88 | 877543 |
| 2015-02-10 | 54.24 | 54.84 | 53.21 | 54.67 | 778975 |
| 2015-02-11 | 54.73 | 54.95 | 54.14 | 54.45 | 605746 |
| 2015-02-12 | 54.23 | 55.02 | 53.66 | 54.99 | 1077290 |
| 2015-02-13 | 54.78 | 55.30 | 54.34 | 55.27 | 671068 |
| 2015-02-17 | 55.08 | 55.29 | 54.79 | 55.02 | 995321 |
| 2015-02-18 | 55.02 | 55.79 | 54.95 | 55.67 | 1515687 |
| 2015-02-19 | 55.67 | 56.10 | 55.53 | 55.80 | 1154435 |
| 2015-02-20 | 55.79 | 55.96 | 55.55 | 55.70 | 997375 |
| 2015-02-23 | 55.87 | 56.13 | 55.72 | 56.04 | 705360 |
| 2015-02-24 | 56.20 | 57.02 | 55.80 | 56.89 | 1273880 |
| 2015-02-25 | 56.86 | 57.75 | 56.81 | 57.59 | 1021859 |
| 2015-02-26 | 57.67 | 57.75 | 57.35 | 57.65 | 882714 |
| 2015-02-27 | 57.69 | 57.80 | 57.24 | 57.31 | 1112459 |
| 2015-03-02 | 57.34 | 58.09 | 57.20 | 57.65 | 932627 |
| 2015-03-03 | 57.50 | 57.55 | 56.89 | 57.21 | 555528 |
| 2015-03-04 | 56.81 | 57.05 | 56.28 | 56.31 | 946432 |
| 2015-03-05 | 56.35 | 57.79 | 56.35 | 57.50 | 1087578 |
| 2015-03-06 | 57.16 | 57.31 | 56.01 | 56.15 | 1246285 |
| 2015-03-09 | 56.23 | 56.93 | 56.16 | 56.73 | 651342 |
| 2015-03-10 | 56.48 | 56.58 | 55.70 | 55.94 | 1217121 |
| 2015-03-11 | 55.94 | 56.06 | 55.24 | 55.27 | 1016774 |
| 2015-03-12 | 55.61 | 57.03 | 55.49 | 56.89 | 1372352 |
| 2015-03-13 | 56.96 | 57.30 | 56.27 | 56.50 | 1050975 |
| 2015-03-16 | 56.90 | 58.17 | 56.89 | 58.12 | 1752271 |
| 2015-03-17 | 58.12 | 58.74 | 57.78 | 58.67 | 1526329 |
| 2015-03-18 | 58.67 | 58.87 | 57.86 | 58.37 | 2020470 |
| 2015-03-19 | 58.37 | 58.87 | 58.08 | 58.09 | 1893503 |
| 2015-03-20 | 60.33 | 60.66 | 58.72 | 59.77 | 6176494 |
| 2015-03-23 | 60.67 | 62.68 | 60.43 | 61.98 | 3743134 |
| 2015-03-24 | 61.86 | 63.02 | 61.86 | 62.44 | 2263629 |
| 2015-03-25 | 62.49 | 62.68 | 61.49 | 61.52 | 2432541 |
| 2015-03-26 | 61.18 | 61.52 | 60.47 | 61.12 | 1796538 |
| 2015-03-27 | 61.28 | 62.08 | 60.97 | 61.83 | 1567649 |
| 2015-03-30 | 62.09 | 62.62 | 61.95 | 62.16 | 1144980 |
| 2015-03-31 | 62.18 | 62.89 | 62.06 | 62.09 | 1998405 |
| 2015-04-01 | 61.90 | 61.95 | 60.31 | 60.41 | 1827194 |
| 2015-04-02 | 60.80 | 60.91 | 60.24 | 60.40 | 1979925 |
| 2015-04-06 | 60.14 | 60.43 | 59.50 | 59.59 | 1361997 |
| 2015-04-07 | 59.72 | 59.76 | 59.11 | 59.33 | 2481756 |
| 2015-04-08 | 59.04 | 60.47 | 59.02 | 60.43 | 1612744 |
| 2015-04-09 | 60.19 | 60.45 | 59.52 | 60.15 | 2235976 |
| 2015-04-10 | 60.54 | 62.10 | 60.52 | 61.59 | 2211414 |
| 2015-04-13 | 61.21 | 62.17 | 61.21 | 61.43 | 1306099 |
| 2015-04-14 | 61.33 | 61.44 | 60.69 | 60.80 | 1372380 |
| 2015-04-15 | 60.89 | 61.16 | 60.03 | 60.04 | 1184583 |
| 2015-04-16 | 60.00 | 60.30 | 59.31 | 59.48 | 1313347 |
| 2015-04-17 | 59.06 | 59.15 | 58.11 | 58.15 | 1672063 |
| 2015-04-20 | 58.48 | 58.64 | 58.21 | 58.40 | 1378624 |
| 2015-04-21 | 58.40 | 58.68 | 57.89 | 58.46 | 1354987 |
| 2015-04-22 | 58.46 | 58.57 | 58.06 | 58.38 | 1074723 |
| 2015-04-23 | 58.63 | 59.10 | 58.13 | 58.93 | 1746056 |
| 2015-04-24 | 59.16 | 60.16 | 58.75 | 60.00 | 1264466 |
| 2015-04-27 | 60.00 | 60.13 | 58.96 | 59.04 | 1221573 |
| 2015-04-28 | 58.90 | 59.44 | 58.65 | 59.43 | 947650 |
| 2015-04-29 | 58.87 | 58.88 | 57.65 | 57.69 | 1785016 |
| 2015-04-30 | 57.42 | 57.86 | 56.86 | 57.10 | 1476412 |
| 2015-05-01 | 57.46 | 57.74 | 57.19 | 57.30 | 1112750 |
| 2015-05-04 | 57.32 | 57.61 | 56.52 | 56.57 | 1128167 |
| 2015-05-05 | 56.53 | 56.56 | 55.27 | 55.29 | 1521850 |
| 2015-05-06 | 55.44 | 55.75 | 54.89 | 55.19 | 1386916 |
| 2015-05-07 | 55.36 | 56.74 | 55.21 | 56.47 | 1575230 |
| 2015-05-08 | 56.94 | 58.04 | 56.94 | 57.27 | 1200552 |
| 2015-05-11 | 57.16 | 57.89 | 57.13 | 57.45 | 1292597 |
| 2015-05-12 | 56.99 | 57.28 | 56.30 | 57.02 | 851465 |
| 2015-05-13 | 57.07 | 57.41 | 56.11 | 56.20 | 1465518 |
| 2015-05-14 | 56.53 | 56.90 | 56.02 | 56.76 | 946894 |
| 2015-05-15 | 56.97 | 57.28 | 56.84 | 57.24 | 657504 |
| 2015-05-18 | 57.12 | 57.50 | 56.90 | 57.37 | 613576 |
| 2015-05-19 | 57.50 | 58.56 | 57.22 | 58.32 | 1177180 |
| 2015-05-20 | 58.24 | 58.24 | 57.55 | 57.65 | 729038 |
| 2015-05-21 | 57.45 | 57.91 | 57.36 | 57.82 | 814040 |
| 2015-05-22 | 57.94 | 58.12 | 57.65 | 57.98 | 734281 |
| 2015-05-26 | 57.93 | 58.05 | 57.13 | 57.47 | 798810 |
| 2015-05-27 | 57.90 | 58.65 | 57.83 | 58.13 | 1520546 |
| 2015-05-28 | 58.13 | 58.74 | 57.95 | 58.15 | 1988798 |
| 2015-05-29 | 58.40 | 58.88 | 57.89 | 58.69 | 3597477 |
| 2015-06-01 | 58.69 | 59.13 | 58.25 | 58.92 | 777242 |
| 2015-06-02 | 58.78 | 58.96 | 58.21 | 58.26 | 1006559 |
| 2015-06-03 | 58.41 | 58.60 | 57.98 | 58.49 | 792399 |
| 2015-06-04 | 58.35 | 58.44 | 57.50 | 57.66 | 1291053 |
| 2015-06-05 | 57.50 | 58.10 | 57.02 | 58.06 | 699427 |
| 2015-06-08 | 58.04 | 58.69 | 57.78 | 58.57 | 874258 |
| 2015-06-09 | 58.37 | 58.53 | 57.99 | 58.21 | 953849 |
| 2015-06-10 | 58.23 | 60.10 | 58.12 | 59.95 | 1495598 |
| 2015-06-11 | 60.07 | 60.54 | 59.85 | 60.04 | 997786 |
| 2015-06-12 | 60.77 | 61.28 | 60.16 | 60.99 | 1528429 |
| 2015-06-15 | 60.59 | 61.07 | 59.84 | 61.01 | 1077215 |
| 2015-06-16 | 61.04 | 61.32 | 60.70 | 60.84 | 812691 |
| 2015-06-17 | 60.77 | 61.19 | 60.71 | 61.12 | 853144 |
| 2015-06-18 | 61.57 | 62.14 | 61.37 | 61.93 | 987425 |
| 2015-06-19 | 61.78 | 62.15 | 61.44 | 61.67 | 1290201 |
| 2015-06-22 | 62.11 | 62.23 | 61.68 | 62.12 | 1530706 |
| 2015-06-23 | 65.40 | 65.72 | 62.11 | 62.13 | 7588918 |
| 2015-06-24 | 61.96 | 64.05 | 61.73 | 63.43 | 3669993 |
| 2015-06-25 | 64.06 | 64.54 | 63.73 | 63.78 | 1706722 |
| 2015-06-26 | 64.11 | 65.37 | 63.79 | 65.33 | 3065651 |
| 2015-06-29 | 64.58 | 64.93 | 63.72 | 63.75 | 2239375 |
| 2015-06-30 | 64.42 | 64.47 | 63.41 | 63.65 | 1806363 |
| 2015-07-01 | 64.19 | 64.26 | 62.73 | 62.88 | 1997681 |
| 2015-07-02 | 63.27 | 63.48 | 62.60 | 62.96 | 1459795 |
| 2015-07-06 | 62.89 | 63.33 | 62.60 | 63.30 | 1548825 |
| 2015-07-07 | 63.46 | 64.67 | 63.12 | 64.56 | 1671697 |
| 2015-07-08 | 63.63 | 64.01 | 63.23 | 63.43 | 1150594 |
| 2015-07-09 | 64.65 | 65.25 | 64.01 | 64.08 | 1916614 |
| 2015-07-10 | 64.78 | 64.80 | 64.13 | 64.61 | 649324 |
| 2015-07-13 | 65.09 | 65.35 | 64.67 | 64.80 | 1292612 |
| 2015-07-14 | 64.81 | 64.94 | 64.35 | 64.78 | 1147063 |
| 2015-07-15 | 64.86 | 64.88 | 63.89 | 63.92 | 755762 |
| 2015-07-16 | 64.20 | 65.37 | 64.02 | 65.32 | 1375298 |
| 2015-07-17 | 65.29 | 65.34 | 64.76 | 65.00 | 753655 |
| 2015-07-20 | 65.09 | 66.01 | 65.01 | 65.32 | 1046779 |
| 2015-07-21 | 65.29 | 65.46 | 64.69 | 65.38 | 1011158 |
| 2015-07-22 | 65.47 | 67.26 | 65.38 | 66.79 | 2445267 |
| 2015-07-23 | 67.16 | 67.69 | 66.68 | 67.04 | 1881474 |
| 2015-07-24 | 67.28 | 67.28 | 65.27 | 65.43 | 1713165 |
| 2015-07-27 | 65.32 | 65.44 | 64.52 | 64.75 | 1204992 |
| 2015-07-28 | 64.75 | 64.91 | 64.27 | 64.86 | 1099308 |
| 2015-07-29 | 65.26 | 65.97 | 64.87 | 65.53 | 1212184 |
| 2015-07-30 | 65.44 | 66.31 | 64.83 | 66.08 | 1094896 |
| 2015-07-31 | 66.25 | 66.74 | 65.66 | 66.05 | 1161929 |
| 2015-08-03 | 66.16 | 66.23 | 65.49 | 66.18 | 1045222 |
| 2015-08-04 | 66.18 | 66.29 | 65.79 | 66.25 | 909613 |
| 2015-08-05 | 66.37 | 67.60 | 66.37 | 67.08 | 1160078 |
| 2015-08-06 | 66.57 | 67.00 | 62.89 | 63.40 | 2769222 |
| 2015-08-07 | 63.49 | 64.34 | 62.68 | 64.26 | 1431688 |
| 2015-08-10 | 64.62 | 64.99 | 63.58 | 63.67 | 754399 |
| 2015-08-11 | 63.23 | 63.84 | 62.97 | 63.55 | 1139102 |
| 2015-08-12 | 62.98 | 63.36 | 62.19 | 63.32 | 1259566 |
| 2015-08-13 | 63.34 | 65.06 | 63.32 | 64.43 | 845667 |
| 2015-08-14 | 64.50 | 64.82 | 64.17 | 64.80 | 863677 |
| 2015-08-17 | 64.46 | 65.20 | 64.29 | 64.98 | 844352 |
| 2015-08-18 | 65.09 | 65.48 | 64.11 | 64.12 | 1083876 |
| 2015-08-19 | 63.88 | 65.19 | 63.76 | 64.71 | 1342443 |
| 2015-08-20 | 64.53 | 65.28 | 64.07 | 64.12 | 1407515 |
| 2015-08-21 | 63.64 | 63.96 | 62.52 | 62.84 | 1452470 |
| 2015-08-24 | 60.04 | 63.05 | 59.04 | 59.79 | 2919362 |
| 2015-08-25 | 60.89 | 61.93 | 59.79 | 59.83 | 1810860 |
| 2015-08-26 | 61.11 | 61.36 | 59.50 | 61.03 | 1646313 |
| 2015-08-27 | 61.35 | 62.41 | 60.83 | 61.65 | 1729098 |
| 2015-08-28 | 61.55 | 62.29 | 61.08 | 61.83 | 1114475 |
| 2015-08-31 | 61.72 | 61.79 | 60.86 | 60.90 | 916358 |
| 2015-09-01 | 59.92 | 60.64 | 59.72 | 60.06 | 1607290 |
| 2015-09-02 | 60.92 | 61.75 | 60.63 | 61.75 | 1683304 |
| 2015-09-03 | 61.95 | 62.37 | 61.80 | 61.97 | 1702276 |
| 2015-09-04 | 61.35 | 62.04 | 61.01 | 61.59 | 1478635 |
| 2015-09-08 | 62.70 | 63.13 | 62.00 | 63.06 | 1510761 |
| 2015-09-09 | 63.59 | 63.59 | 61.62 | 61.75 | 1232765 |
| 2015-09-10 | 61.86 | 62.71 | 61.61 | 62.38 | 1124469 |
| 2015-09-11 | 62.29 | 62.92 | 61.80 | 62.89 | 1294001 |
| 2015-09-14 | 63.09 | 63.49 | 62.65 | 62.86 | 1513641 |
| 2015-09-15 | 63.00 | 63.27 | 62.12 | 62.72 | 2089672 |
| 2015-09-16 | 62.80 | 62.92 | 61.04 | 62.08 | 2377319 |
| 2015-09-17 | 62.05 | 63.92 | 61.86 | 62.93 | 2774540 |
| 2015-09-18 | 62.35 | 63.11 | 61.85 | 62.20 | 4059310 |
| 2015-09-21 | 62.53 | 63.22 | 62.41 | 62.92 | 2023276 |
| 2015-09-22 | 61.97 | 62.46 | 60.25 | 62.40 | 3037149 |
| 2015-09-23 | 62.61 | 63.98 | 62.40 | 63.67 | 2611839 |
| 2015-09-24 | 63.38 | 64.18 | 62.63 | 63.99 | 1673959 |
| 2015-09-25 | 64.18 | 64.57 | 63.02 | 63.36 | 2641795 |
| 2015-09-28 | 63.25 | 63.31 | 60.83 | 60.99 | 2094371 |
| 2015-09-29 | 61.15 | 61.48 | 60.19 | 60.79 | 2011702 |
| 2015-09-30 | 61.39 | 62.01 | 60.60 | 61.37 | 1813756 |
| 2015-10-01 | 61.37 | 61.78 | 60.62 | 61.27 | 1514380 |
| 2015-10-02 | 60.62 | 61.35 | 60.04 | 61.35 | 1291859 |
| 2015-10-05 | 61.72 | 61.76 | 60.88 | 61.31 | 1606211 |
| 2015-10-06 | 61.18 | 61.63 | 60.67 | 60.84 | 2135826 |
| 2015-10-07 | 60.21 | 60.51 | 59.06 | 59.48 | 2092662 |
| 2015-10-08 | 58.96 | 60.15 | 58.46 | 59.78 | 2601873 |
| 2015-10-09 | 59.64 | 60.17 | 59.32 | 59.71 | 1483205 |
| 2015-10-12 | 59.43 | 59.94 | 59.17 | 59.32 | 1664447 |
| 2015-10-13 | 59.13 | 60.12 | 59.10 | 59.47 | 1214613 |
| 2015-10-14 | 59.51 | 59.72 | 56.81 | 57.09 | 2393044 |
| 2015-10-15 | 57.12 | 57.33 | 56.04 | 57.13 | 2113770 |
| 2015-10-16 | 57.29 | 58.44 | 57.11 | 58.33 | 2116511 |
| 2015-10-19 | 58.70 | 59.28 | 58.34 | 58.83 | 1540519 |
| 2015-10-20 | 58.58 | 58.75 | 57.04 | 57.07 | 1826546 |
| 2015-10-21 | 57.14 | 57.50 | 55.87 | 56.23 | 1745628 |
| 2015-10-22 | 56.77 | 57.41 | 55.94 | 57.39 | 1479515 |
| 2015-10-23 | 57.73 | 57.91 | 56.56 | 57.23 | 1200460 |
| 2015-10-26 | 57.29 | 58.01 | 57.18 | 57.94 | 1539881 |
| 2015-10-27 | 57.39 | 58.01 | 56.42 | 56.61 | 1540890 |
| 2015-10-28 | 56.83 | 58.10 | 56.63 | 58.07 | 794137 |
| 2015-10-29 | 57.66 | 57.66 | 55.62 | 55.90 | 2049390 |
| 2015-10-30 | 56.05 | 56.30 | 55.38 | 55.42 | 1725651 |
| 2015-11-02 | 55.52 | 56.31 | 55.30 | 56.11 | 1612558 |
| 2015-11-03 | 55.77 | 56.07 | 55.69 | 56.01 | 1071259 |
| 2015-11-04 | 56.07 | 56.27 | 54.33 | 55.00 | 2183532 |
| 2015-11-05 | 55.02 | 55.36 | 54.63 | 55.32 | 1007169 |
| 2015-11-06 | 55.10 | 55.30 | 54.48 | 55.26 | 1051315 |
| 2015-11-09 | 55.03 | 55.20 | 53.54 | 54.94 | 2169930 |
| 2015-11-10 | 55.19 | 55.19 | 53.38 | 54.68 | 2861271 |
| 2015-11-11 | 55.02 | 55.99 | 54.45 | 55.51 | 2004743 |
| 2015-11-12 | 56.12 | 58.65 | 55.04 | 55.13 | 2045404 |
| 2015-11-13 | 55.09 | 55.40 | 54.25 | 54.34 | 1258531 |
| 2015-11-16 | 54.17 | 54.33 | 53.51 | 53.97 | 1541504 |
| 2015-11-17 | 54.10 | 55.32 | 53.83 | 53.93 | 1463607 |
| 2015-11-18 | 53.80 | 54.24 | 53.52 | 53.99 | 2233138 |
| 2015-11-19 | 54.24 | 54.83 | 53.89 | 54.42 | 1271638 |
| 2015-11-20 | 54.63 | 55.32 | 54.57 | 55.13 | 1397793 |
| 2015-11-23 | 55.10 | 56.57 | 55.10 | 56.35 | 1509883 |
| 2015-11-24 | 55.57 | 56.34 | 54.89 | 56.33 | 2281297 |
| 2015-11-25 | 56.34 | 57.21 | 56.21 | 56.85 | 1799513 |
| 2015-11-27 | 57.15 | 57.28 | 56.76 | 57.05 | 487100 |
| 2015-11-30 | 56.89 | 57.06 | 56.02 | 56.17 | 1586217 |
| 2015-12-01 | 56.60 | 56.76 | 56.13 | 56.72 | 1711641 |
| 2015-12-02 | 56.49 | 56.76 | 56.06 | 56.30 | 1261837 |
| 2015-12-03 | 56.42 | 56.97 | 55.01 | 55.20 | 1632825 |
| 2015-12-04 | 55.53 | 57.61 | 55.36 | 57.43 | 1607135 |
| 2015-12-07 | 57.50 | 59.13 | 57.50 | 58.92 | 2009679 |
| 2015-12-08 | 58.46 | 59.72 | 58.24 | 59.18 | 2470587 |
| 2015-12-09 | 58.59 | 59.74 | 57.99 | 58.09 | 1442406 |
| 2015-12-10 | 58.22 | 58.70 | 57.58 | 57.75 | 1715306 |
| 2015-12-11 | 57.07 | 57.89 | 56.97 | 57.77 | 1269378 |
| 2015-12-14 | 57.88 | 59.19 | 57.64 | 58.59 | 1653556 |
| 2015-12-15 | 58.96 | 59.60 | 58.33 | 59.00 | 2515989 |
| 2015-12-16 | 59.49 | 60.14 | 58.21 | 59.29 | 2465059 |
| 2015-12-17 | 59.40 | 60.05 | 58.39 | 58.39 | 2216271 |
| 2015-12-18 | 59.63 | 63.04 | 59.48 | 62.50 | 8070285 |
| 2015-12-21 | 62.91 | 63.98 | 62.71 | 63.70 | 2557312 |
| 2015-12-22 | 64.11 | 64.38 | 63.26 | 64.08 | 2276163 |
| 2015-12-23 | 64.35 | 64.90 | 64.14 | 64.50 | 1450941 |
| 2015-12-24 | 64.45 | 64.84 | 64.30 | 64.56 | 623103 |
| 2015-12-28 | 64.56 | 64.72 | 63.55 | 64.30 | 1292788 |
| 2015-12-29 | 64.67 | 64.88 | 64.37 | 64.45 | 1221760 |
| 2015-12-30 | 64.55 | 64.86 | 64.22 | 64.29 | 768663 |
| 2015-12-31 | 64.13 | 64.24 | 63.58 | 63.64 | 857545 |
| 2016-01-04 | 62.88 | 63.07 | 62.33 | 62.75 | 1891249 |
| 2016-01-05 | 63.49 | 63.89 | 62.71 | 63.89 | 2077506 |
| 2016-01-06 | 62.83 | 63.61 | 62.56 | 62.92 | 2001050 |
| 2016-01-07 | 62.28 | 63.16 | 62.07 | 62.48 | 2587021 |
| 2016-01-08 | 62.65 | 63.39 | 61.88 | 62.01 | 1958180 |
| 2016-01-11 | 62.39 | 62.66 | 61.59 | 61.96 | 2096511 |
| 2016-01-12 | 62.32 | 62.60 | 61.40 | 62.51 | 2116665 |
| 2016-01-13 | 62.48 | 63.18 | 61.83 | 61.86 | 2867767 |
| 2016-01-14 | 61.85 | 62.01 | 60.20 | 61.67 | 2592854 |
| 2016-01-15 | 60.58 | 60.94 | 58.97 | 60.23 | 1693189 |
| 2016-01-19 | 61.02 | 61.51 | 60.35 | 60.83 | 1762971 |
| 2016-01-20 | 59.92 | 60.33 | 57.95 | 59.67 | 2160740 |
| 2016-01-21 | 59.50 | 60.74 | 58.89 | 60.32 | 2696623 |
| 2016-01-22 | 60.90 | 62.23 | 60.77 | 61.93 | 1840324 |
| 2016-01-25 | 62.10 | 62.59 | 61.31 | 61.47 | 2437091 |
| 2016-01-26 | 61.20 | 62.69 | 60.91 | 62.66 | 2065221 |
| 2016-01-27 | 62.25 | 63.16 | 61.81 | 62.59 | 2724548 |
| 2016-01-28 | 62.56 | 63.98 | 62.26 | 63.26 | 2442072 |
| 2016-01-29 | 62.70 | 63.24 | 61.59 | 63.06 | 2597015 |
| 2016-02-01 | 62.84 | 63.88 | 62.06 | 63.33 | 1985180 |
| 2016-02-02 | 62.65 | 63.38 | 61.69 | 62.15 | 2379959 |
| 2016-02-03 | 62.35 | 62.51 | 60.54 | 61.93 | 1679089 |
| 2016-02-04 | 61.65 | 62.09 | 61.00 | 61.52 | 1706350 |
| 2016-02-05 | 61.20 | 61.45 | 58.81 | 58.99 | 2432058 |
| 2016-02-08 | 58.70 | 59.81 | 58.22 | 59.54 | 2180973 |
| 2016-02-09 | 58.70 | 59.15 | 57.98 | 58.48 | 3542932 |
| 2016-02-10 | 59.00 | 59.08 | 57.58 | 57.59 | 2556122 |
| 2016-02-11 | 57.08 | 57.95 | 55.77 | 57.14 | 3807241 |
| 2016-02-12 | 57.63 | 59.04 | 57.19 | 58.67 | 1365988 |
| 2016-02-16 | 58.81 | 59.99 | 58.66 | 59.54 | 1351967 |
| 2016-02-17 | 59.64 | 61.65 | 59.40 | 61.54 | 2362768 |
| 2016-02-18 | 61.22 | 61.86 | 60.62 | 61.52 | 1630774 |
| 2016-02-19 | 61.53 | 61.83 | 60.26 | 61.19 | 1515512 |
| 2016-02-22 | 61.57 | 62.45 | 61.34 | 62.14 | 1229940 |
| 2016-02-23 | 62.37 | 63.86 | 62.01 | 62.86 | 2170023 |
| 2016-02-24 | 62.42 | 63.47 | 61.45 | 63.32 | 2040500 |
| 2016-02-25 | 63.37 | 63.88 | 62.86 | 63.74 | 884390 |
| 2016-02-26 | 63.69 | 64.36 | 63.45 | 63.74 | 1597389 |
| 2016-02-29 | 63.47 | 64.23 | 63.19 | 63.88 | 1135973 |
| 2016-03-01 | 64.31 | 64.66 | 63.94 | 64.25 | 1241558 |
| 2016-03-02 | 63.96 | 64.73 | 63.93 | 64.68 | 1233630 |
| 2016-03-03 | 64.51 | 65.00 | 63.52 | 64.82 | 1652242 |
| 2016-03-04 | 64.51 | 64.95 | 64.16 | 64.93 | 1005231 |
| 2016-03-07 | 64.76 | 65.34 | 64.50 | 65.15 | 1142067 |
| 2016-03-08 | 64.79 | 65.22 | 64.46 | 64.58 | 1167159 |
| 2016-03-09 | 67.00 | 68.00 | 66.01 | 66.93 | 4647952 |
| 2016-03-10 | 67.07 | 67.40 | 66.41 | 67.12 | 1907157 |
| 2016-03-11 | 67.44 | 68.26 | 67.22 | 67.57 | 2054386 |
| 2016-03-14 | 67.50 | 68.01 | 67.13 | 67.78 | 1124464 |
| 2016-03-15 | 67.50 | 67.77 | 66.67 | 66.84 | 1261825 |
| 2016-03-16 | 66.87 | 67.95 | 66.19 | 67.56 | 1077267 |
| 2016-03-17 | 67.36 | 67.99 | 66.81 | 67.58 | 1451416 |
| 2016-03-18 | 67.55 | 68.15 | 67.18 | 67.29 | 2537603 |
| 2016-03-21 | 67.29 | 67.50 | 66.95 | 67.22 | 1057910 |
| 2016-03-22 | 67.19 | 67.36 | 66.42 | 66.65 | 1040491 |
| 2016-03-23 | 66.78 | 67.19 | 66.30 | 66.52 | 959109 |
| 2016-03-24 | 66.47 | 66.47 | 65.29 | 65.77 | 1302232 |
| 2016-03-28 | 66.09 | 66.97 | 65.94 | 66.47 | 1022122 |
| 2016-03-29 | 66.47 | 66.82 | 66.12 | 66.63 | 1248773 |
| 2016-03-30 | 67.14 | 67.21 | 65.94 | 66.58 | 1430998 |
| 2016-03-31 | 66.38 | 66.76 | 65.59 | 66.30 | 1946087 |
| 2016-04-01 | 66.16 | 67.36 | 66.16 | 67.04 | 1721228 |
| 2016-04-04 | 67.41 | 68.62 | 66.49 | 67.34 | 3303370 |
| 2016-04-05 | 66.62 | 66.62 | 64.34 | 64.80 | 3905227 |
| 2016-04-06 | 65.25 | 66.39 | 64.90 | 64.49 | 3460444 |
| 2016-04-07 | 64.85 | 66.43 | 64.33 | 64.68 | 2975039 |
| 2016-04-08 | 65.01 | 65.01 | 64.00 | 64.79 | 2309975 |
| 2016-04-11 | 65.25 | 66.10 | 64.73 | 64.74 | 3573631 |
| 2016-04-12 | 64.80 | 66.11 | 64.80 | 65.88 | 2567127 |
| 2016-04-13 | 66.00 | 66.39 | 65.25 | 65.58 | 1726940 |
| 2016-04-14 | 65.48 | 65.66 | 64.55 | 64.85 | 2124037 |
| 2016-04-15 | 64.98 | 65.15 | 64.10 | 64.20 | 2724290 |
| 2016-04-18 | 64.50 | 64.96 | 64.31 | 64.79 | 1511412 |
| 2016-04-19 | 63.72 | 63.90 | 62.75 | 63.19 | 2581646 |
| 2016-04-20 | 63.28 | 63.89 | 63.07 | 63.14 | 1909023 |
| 2016-04-21 | 63.45 | 64.15 | 62.79 | 62.79 | 1989714 |
| 2016-04-22 | 62.75 | 63.41 | 62.51 | 63.30 | 1713771 |
| 2016-04-25 | 63.14 | 63.60 | 63.03 | 63.46 | 832164 |
| 2016-04-26 | 63.47 | 64.02 | 63.42 | 63.86 | 1367142 |
| 2016-04-27 | 63.69 | 63.98 | 63.20 | 63.64 | 1599070 |
| 2016-04-28 | 63.04 | 63.63 | 62.11 | 63.15 | 1703510 |
| 2016-04-29 | 63.07 | 63.36 | 61.99 | 62.25 | 1422302 |
| 2016-05-02 | 62.41 | 63.65 | 62.27 | 63.61 | 1787926 |
| 2016-05-03 | 63.29 | 64.10 | 63.15 | 63.48 | 1480256 |
| 2016-05-04 | 63.19 | 64.10 | 63.16 | 63.93 | 888546 |
| 2016-05-05 | 63.53 | 64.02 | 62.82 | 62.97 | 1300223 |
| 2016-05-06 | 62.88 | 63.09 | 61.90 | 62.49 | 1817733 |
| 2016-05-09 | 62.49 | 64.65 | 62.46 | 64.45 | 1311716 |
| 2016-05-10 | 64.47 | 64.70 | 63.79 | 64.66 | 1261706 |
| 2016-05-11 | 64.43 | 64.65 | 62.99 | 63.12 | 1420294 |
| 2016-05-12 | 63.36 | 64.15 | 62.96 | 63.81 | 1381961 |
| 2016-05-13 | 63.55 | 64.06 | 62.87 | 63.31 | 1502551 |
| 2016-05-16 | 63.12 | 63.43 | 62.74 | 63.28 | 1529917 |
| 2016-05-17 | 63.90 | 64.73 | 63.45 | 63.90 | 2678168 |
| 2016-05-18 | 63.51 | 64.08 | 62.30 | 63.04 | 2793082 |
| 2016-05-19 | 62.89 | 65.91 | 62.89 | 65.90 | 3373654 |
| 2016-05-20 | 66.00 | 66.43 | 65.46 | 66.15 | 2047235 |
| 2016-05-23 | 66.17 | 66.21 | 64.96 | 65.00 | 2990497 |
| 2016-05-24 | 65.10 | 66.04 | 64.95 | 65.80 | 1260284 |
| 2016-05-25 | 65.87 | 66.54 | 65.30 | 66.25 | 1348528 |
| 2016-05-26 | 66.70 | 67.66 | 66.54 | 67.28 | 1976371 |
| 2016-05-27 | 67.49 | 67.97 | 67.27 | 67.48 | 1066962 |
| 2016-05-31 | 67.60 | 67.90 | 67.06 | 67.83 | 3095528 |
| 2016-06-01 | 67.56 | 68.26 | 67.33 | 67.43 | 1934679 |
| 2016-06-02 | 67.25 | 67.98 | 66.98 | 67.80 | 1278060 |
| 2016-06-03 | 67.47 | 67.87 | 67.19 | 67.75 | 1093513 |
| 2016-06-06 | 67.82 | 67.88 | 66.96 | 67.35 | 1526244 |
| 2016-06-07 | 67.58 | 67.79 | 67.22 | 67.45 | 1244120 |
| 2016-06-08 | 67.31 | 67.56 | 67.12 | 67.39 | 856776 |
| 2016-06-09 | 67.51 | 68.68 | 67.43 | 68.33 | 1589513 |
| 2016-06-10 | 67.94 | 68.16 | 67.56 | 67.81 | 838544 |
| 2016-06-13 | 67.53 | 68.15 | 67.34 | 67.73 | 1203753 |
| 2016-06-14 | 67.64 | 68.50 | 67.63 | 68.08 | 1435619 |
| 2016-06-15 | 67.27 | 68.12 | 66.82 | 67.49 | 1608178 |
| 2016-06-16 | 67.25 | 67.68 | 67.08 | 67.53 | 1083418 |
| 2016-06-17 | 67.37 | 67.64 | 66.87 | 67.47 | 1293728 |
| 2016-06-20 | 67.92 | 68.25 | 67.56 | 67.71 | 1059168 |
| 2016-06-21 | 67.58 | 67.71 | 67.02 | 67.20 | 1586234 |
| 2016-06-22 | 67.31 | 67.36 | 66.95 | 67.18 | 1333770 |
| 2016-06-23 | 67.67 | 67.99 | 67.42 | 67.98 | 1044313 |
| 2016-06-24 | 66.73 | 67.73 | 66.58 | 66.84 | 3753377 |
| 2016-06-27 | 66.35 | 66.54 | 64.51 | 64.94 | 4246047 |
| 2016-06-28 | 65.20 | 65.51 | 64.47 | 65.24 | 2236442 |
| 2016-06-29 | 65.79 | 66.45 | 65.35 | 65.96 | 4975861 |
| 2016-06-30 | 64.09 | 64.27 | 62.53 | 63.34 | 6361415 |
| 2016-07-01 | 63.17 | 63.81 | 62.53 | 63.00 | 5500893 |
| 2016-07-05 | 62.50 | 62.94 | 61.38 | 61.49 | 3875375 |
| 2016-07-06 | 61.60 | 62.58 | 61.52 | 61.66 | 2727535 |
| 2016-07-07 | 61.70 | 62.46 | 61.68 | 62.07 | 2174647 |
| 2016-07-08 | 62.17 | 62.69 | 61.85 | 62.03 | 2177019 |
| 2016-07-11 | 62.43 | 62.88 | 62.07 | 62.62 | 2877323 |
| 2016-07-12 | 62.97 | 62.97 | 62.40 | 62.80 | 2479657 |
| 2016-07-13 | 62.17 | 62.85 | 62.17 | 62.68 | 2205325 |
| 2016-07-14 | 63.17 | 63.87 | 62.85 | 63.15 | 3176365 |
| 2016-07-15 | 63.19 | 63.27 | 62.45 | 62.48 | 2218614 |
| 2016-07-18 | 62.48 | 62.67 | 62.21 | 62.31 | 1570628 |
| 2016-07-19 | 62.44 | 62.61 | 62.26 | 62.38 | 1700848 |
| 2016-07-20 | 62.56 | 62.95 | 62.42 | 62.68 | 1449691 |
| 2016-07-21 | 62.54 | 62.77 | 61.82 | 61.99 | 2009803 |
| 2016-07-22 | 62.11 | 62.85 | 62.00 | 62.56 | 1794544 |
| 2016-07-25 | 62.68 | 63.21 | 62.48 | 63.14 | 1399430 |
| 2016-07-26 | 62.19 | 62.52 | 60.61 | 60.72 | 3072834 |
| 2016-07-27 | 60.65 | 60.92 | 59.67 | 59.68 | 3328257 |
| 2016-07-28 | 59.52 | 61.25 | 59.50 | 61.13 | 1984429 |
| 2016-07-29 | 61.08 | 61.72 | 60.82 | 61.56 | 2156927 |
| 2016-08-01 | 61.47 | 62.10 | 61.18 | 61.70 | 1822669 |
| 2016-08-02 | 61.38 | 61.64 | 60.26 | 60.26 | 1949957 |
| 2016-08-03 | 60.15 | 60.83 | 59.93 | 60.72 | 2086103 |
| 2016-08-04 | 60.95 | 61.60 | 60.82 | 61.05 | 1688223 |
| 2016-08-05 | 61.29 | 62.53 | 61.20 | 62.42 | 1938264 |
| 2016-08-08 | 62.75 | 62.75 | 61.89 | 62.17 | 1395850 |
| 2016-08-09 | 61.87 | 62.61 | 61.86 | 62.31 | 1659384 |
| 2016-08-10 | 62.15 | 62.27 | 61.44 | 61.54 | 1987250 |
| 2016-08-11 | 62.00 | 62.73 | 61.66 | 62.67 | 2314124 |
| 2016-08-12 | 62.52 | 63.17 | 62.46 | 62.75 | 1029184 |
| 2016-08-15 | 62.67 | 62.98 | 62.34 | 62.37 | 1242521 |
| 2016-08-16 | 62.23 | 62.62 | 61.97 | 62.27 | 1312035 |
| 2016-08-17 | 62.34 | 62.48 | 61.92 | 62.42 | 1381233 |
| 2016-08-18 | 62.28 | 62.74 | 62.12 | 62.62 | 1374831 |
| 2016-08-19 | 62.40 | 62.46 | 61.59 | 61.63 | 1293357 |
| 2016-08-22 | 61.63 | 61.78 | 61.23 | 61.48 | 1042131 |
| 2016-08-23 | 61.91 | 62.52 | 61.77 | 62.46 | 1040199 |
| 2016-08-24 | 62.63 | 63.22 | 62.51 | 62.96 | 1789969 |
| 2016-08-25 | 62.96 | 63.21 | 62.83 | 63.00 | 1372438 |
| 2016-08-26 | 62.71 | 63.15 | 60.91 | 61.19 | 1837074 |
| 2016-08-29 | 61.10 | 61.67 | 61.01 | 61.24 | 1239916 |
| 2016-08-30 | 61.32 | 61.35 | 60.83 | 60.88 | 1141825 |
| 2016-08-31 | 60.98 | 61.79 | 60.89 | 61.64 | 2317433 |
| 2016-09-01 | 61.65 | 61.90 | 61.16 | 61.89 | 1326702 |
| 2016-09-02 | 62.07 | 62.71 | 62.07 | 62.33 | 1253369 |
| 2016-09-06 | 62.54 | 62.86 | 62.05 | 62.57 | 1252586 |
| 2016-09-07 | 62.28 | 63.18 | 62.19 | 62.93 | 1167068 |
| 2016-09-08 | 62.94 | 63.12 | 62.41 | 62.42 | 1006374 |
| 2016-09-09 | 62.16 | 62.25 | 61.38 | 61.45 | 1115556 |
| 2016-09-12 | 61.56 | 63.14 | 61.55 | 63.06 | 2066037 |
| 2016-09-13 | 62.74 | 62.81 | 62.10 | 62.60 | 1311975 |
| 2016-09-14 | 62.29 | 62.32 | 61.33 | 61.67 | 1649638 |
| 2016-09-15 | 61.56 | 62.16 | 61.22 | 62.12 | 1576447 |
| 2016-09-16 | 62.16 | 62.25 | 61.84 | 61.95 | 2940965 |
| 2016-09-19 | 62.22 | 62.35 | 61.31 | 61.39 | 721507 |
| 2016-09-20 | 61.70 | 61.91 | 61.31 | 61.48 | 818711 |
| 2016-09-21 | 61.39 | 62.43 | 61.39 | 62.36 | 1121431 |
| 2016-09-22 | 62.49 | 62.82 | 61.92 | 61.99 | 1115923 |
| 2016-09-23 | 61.68 | 63.41 | 61.68 | 63.05 | 1704297 |
| 2016-09-26 | 62.80 | 63.09 | 62.42 | 62.47 | 1273667 |
| 2016-09-27 | 62.63 | 62.73 | 61.25 | 61.52 | 1587447 |
| 2016-09-28 | 61.38 | 61.61 | 60.50 | 61.14 | 2051460 |
| 2016-09-29 | 61.06 | 61.43 | 60.63 | 60.63 | 1125526 |
| 2016-09-30 | 60.61 | 61.50 | 60.61 | 61.32 | 2300325 |
| 2016-10-03 | 60.86 | 61.48 | 60.16 | 61.36 | 3757656 |
| 2016-10-04 | 63.60 | 63.90 | 61.29 | 61.16 | 6514987 |
| 2016-10-05 | 61.54 | 62.22 | 61.32 | 61.56 | 2613147 |
| 2016-10-06 | 61.40 | 61.60 | 60.69 | 60.95 | 1626757 |
| 2016-10-07 | 61.27 | 61.76 | 61.04 | 61.63 | 1607093 |
| 2016-10-10 | 61.82 | 62.57 | 61.66 | 62.36 | 1459386 |
| 2016-10-11 | 62.55 | 62.70 | 61.97 | 62.40 | 1745048 |
| 2016-10-12 | 62.53 | 63.16 | 62.18 | 62.80 | 1386264 |
| 2016-10-13 | 62.54 | 62.59 | 62.09 | 62.18 | 972531 |
| 2016-10-14 | 62.25 | 62.88 | 62.20 | 62.23 | 861551 |
| 2016-10-17 | 62.26 | 63.95 | 62.26 | 62.57 | 1814282 |
| 2016-10-18 | 63.41 | 63.61 | 62.75 | 63.03 | 1204590 |
| 2016-10-19 | 63.22 | 63.45 | 62.78 | 63.37 | 1132095 |
| 2016-10-20 | 63.07 | 63.34 | 62.56 | 62.88 | 2422801 |
| 2016-10-21 | 62.98 | 63.42 | 62.69 | 63.07 | 1104868 |
| 2016-10-24 | 63.27 | 63.44 | 63.02 | 63.31 | 1050802 |
| 2016-10-25 | 62.67 | 62.75 | 61.29 | 61.72 | 1801326 |
| 2016-10-26 | 61.40 | 61.99 | 60.97 | 61.16 | 1921872 |
| 2016-10-27 | 61.33 | 61.92 | 61.29 | 61.52 | 679521 |
| 2016-10-28 | 61.67 | 62.84 | 61.49 | 62.61 | 947696 |
| 2016-10-31 | 62.97 | 64.87 | 62.94 | 64.79 | 2386589 |
| 2016-11-01 | 64.54 | 65.17 | 64.11 | 64.34 | 1943437 |
| 2016-11-02 | 64.26 | 65.27 | 64.14 | 64.62 | 1640517 |
| 2016-11-03 | 64.64 | 64.94 | 63.68 | 63.80 | 1897338 |
| 2016-11-04 | 63.69 | 64.46 | 63.26 | 63.86 | 1764778 |
| 2016-11-07 | 64.43 | 65.56 | 64.43 | 65.50 | 1405614 |
| 2016-11-08 | 65.31 | 65.82 | 65.00 | 65.61 | 1250274 |
| 2016-11-09 | 64.90 | 68.90 | 64.54 | 68.58 | 2978676 |
| 2016-11-10 | 68.60 | 70.00 | 68.51 | 69.31 | 2985645 |
| 2016-11-11 | 69.21 | 70.19 | 69.00 | 70.12 | 2293775 |
| 2016-11-14 | 70.45 | 72.57 | 70.34 | 72.51 | 2745539 |
| 2016-11-15 | 72.49 | 73.28 | 72.01 | 73.07 | 3026302 |
| 2016-11-16 | 72.75 | 72.80 | 71.55 | 71.60 | 2667881 |
| 2016-11-17 | 71.52 | 72.56 | 70.97 | 72.47 | 2041858 |
| 2016-11-18 | 72.44 | 72.85 | 71.92 | 72.84 | 1396795 |
| 2016-11-21 | 72.66 | 73.19 | 72.61 | 73.14 | 1312932 |
| 2016-11-22 | 73.16 | 74.47 | 73.16 | 74.00 | 2470085 |
| 2016-11-23 | 73.98 | 74.73 | 73.81 | 74.49 | 782322 |
| 2016-11-25 | 74.90 | 74.99 | 74.50 | 74.95 | 278735 |
| 2016-11-28 | 74.24 | 74.61 | 73.67 | 73.93 | 1084777 |
| 2016-11-29 | 73.00 | 73.03 | 72.26 | 72.88 | 2354370 |
| 2016-11-30 | 72.85 | 73.50 | 72.65 | 73.30 | 2509785 |
| 2016-12-01 | 73.86 | 75.84 | 73.56 | 75.79 | 1994889 |
| 2016-12-02 | 75.70 | 75.83 | 74.99 | 75.04 | 1667086 |
| 2016-12-05 | 75.60 | 76.73 | 75.45 | 76.71 | 1677947 |
| 2016-12-06 | 76.27 | 77.45 | 75.76 | 77.25 | 2109789 |
| 2016-12-07 | 77.30 | 78.65 | 76.86 | 78.59 | 1395282 |
| 2016-12-08 | 78.47 | 79.28 | 76.78 | 78.94 | 2863388 |
| 2016-12-09 | 79.19 | 79.43 | 78.35 | 78.60 | 1612014 |
| 2016-12-12 | 78.03 | 78.42 | 77.71 | 78.09 | 2191415 |
| 2016-12-13 | 78.01 | 78.18 | 76.39 | 76.86 | 2134766 |
| 2016-12-14 | 77.08 | 77.19 | 76.11 | 76.40 | 1808332 |
| 2016-12-15 | 76.67 | 76.81 | 75.56 | 75.76 | 1785940 |
| 2016-12-16 | 75.74 | 76.00 | 74.89 | 75.53 | 3317693 |
| 2016-12-19 | 75.31 | 76.36 | 74.76 | 75.68 | 2255088 |
| 2016-12-20 | 76.50 | 78.16 | 75.05 | 75.74 | 3105341 |
| 2016-12-21 | 75.70 | 76.23 | 75.21 | 75.74 | 1459949 |
| 2016-12-22 | 75.70 | 75.70 | 74.14 | 74.57 | 1098168 |
| 2016-12-23 | 74.41 | 74.67 | 73.73 | 74.48 | 633552 |
| 2016-12-27 | 74.77 | 75.22 | 74.32 | 74.37 | 641938 |
| 2016-12-28 | 74.28 | 74.87 | 73.35 | 73.68 | 954937 |
| 2016-12-29 | 73.76 | 74.24 | 73.57 | 73.78 | 540808 |
| 2016-12-30 | 73.57 | 73.74 | 72.03 | 72.72 | 1453084 |
| 2017-01-03 | 73.20 | 73.23 | 71.19 | 72.06 | 2143848 |
| 2017-01-04 | 72.15 | 72.76 | 71.82 | 72.09 | 1907504 |
| 2017-01-05 | 72.96 | 72.96 | 71.68 | 71.77 | 1840435 |
| 2017-01-06 | 72.09 | 72.36 | 71.34 | 71.55 | 2240037 |
| 2017-01-09 | 71.49 | 72.00 | 71.02 | 71.56 | 1466456 |
| 2017-01-10 | 71.66 | 72.63 | 71.55 | 72.25 | 2029464 |
| 2017-01-11 | 72.04 | 73.09 | 72.04 | 72.89 | 1952067 |
| 2017-01-12 | 72.87 | 74.06 | 72.68 | 73.81 | 2122233 |
| 2017-01-13 | 73.68 | 73.83 | 72.90 | 73.37 | 1410282 |
| 2017-01-17 | 73.14 | 74.05 | 72.73 | 72.88 | 1331562 |
| 2017-01-18 | 73.26 | 73.26 | 72.43 | 73.16 | 852380 |
| 2017-01-19 | 72.92 | 73.29 | 72.36 | 72.59 | 1139962 |
| 2017-01-20 | 72.74 | 73.66 | 72.63 | 73.44 | 1224471 |
| 2017-01-23 | 73.38 | 73.44 | 72.44 | 73.00 | 1436192 |
| 2017-01-24 | 73.22 | 73.82 | 73.06 | 73.67 | 1137923 |
| 2017-01-25 | 72.96 | 73.70 | 72.50 | 73.57 | 1435871 |
| 2017-01-26 | 73.76 | 74.46 | 73.40 | 73.55 | 749560 |
| 2017-01-27 | 73.68 | 73.82 | 72.70 | 73.56 | 1101000 |
| 2017-01-30 | 74.04 | 74.04 | 73.02 | 73.82 | 1139354 |
| 2017-01-31 | 73.96 | 74.09 | 72.79 | 73.28 | 1132516 |
| 2017-02-01 | 73.26 | 73.69 | 71.73 | 72.18 | 1898914 |
| 2017-02-02 | 72.08 | 72.35 | 71.43 | 71.63 | 1708965 |
| 2017-02-03 | 72.97 | 73.18 | 71.63 | 71.82 | 1681937 |
| 2017-02-06 | 71.80 | 72.96 | 71.68 | 72.33 | 2188276 |
| 2017-02-07 | 72.40 | 73.23 | 71.81 | 71.85 | 1264335 |
| 2017-02-08 | 71.70 | 73.51 | 71.70 | 73.44 | 982847 |
| 2017-02-09 | 73.46 | 75.22 | 73.18 | 75.07 | 1592876 |
| 2017-02-10 | 75.33 | 76.76 | 75.32 | 76.28 | 1690597 |
| 2017-02-13 | 76.42 | 76.71 | 76.02 | 76.08 | 1156008 |
| 2017-02-14 | 75.36 | 76.25 | 74.85 | 76.24 | 1057107 |
| 2017-02-15 | 76.06 | 76.30 | 75.27 | 75.74 | 1395078 |
| 2017-02-16 | 75.99 | 76.30 | 75.44 | 75.80 | 658407 |
| 2017-02-17 | 75.70 | 76.75 | 75.61 | 76.73 | 1195862 |
| 2017-02-21 | 76.54 | 77.11 | 76.45 | 76.70 | 1269537 |
| 2017-02-22 | 75.92 | 76.15 | 74.88 | 75.42 | 1472238 |
| 2017-02-23 | 75.51 | 76.06 | 75.21 | 75.46 | 1089027 |
| 2017-02-24 | 75.02 | 75.66 | 74.62 | 75.46 | 1160021 |
| 2017-02-27 | 75.51 | 75.65 | 74.31 | 74.53 | 1411108 |
| 2017-02-28 | 74.65 | 75.02 | 74.34 | 74.68 | 1602525 |
| 2017-03-01 | 75.43 | 75.48 | 74.73 | 74.89 | 930116 |
| 2017-03-02 | 74.85 | 75.55 | 74.61 | 75.47 | 1065730 |
| 2017-03-03 | 75.40 | 75.44 | 74.49 | 75.11 | 696579 |
| 2017-03-06 | 74.97 | 75.23 | 74.21 | 74.68 | 1118350 |
| 2017-03-07 | 74.79 | 74.79 | 74.11 | 74.51 | 1329773 |
| 2017-03-08 | 74.57 | 75.54 | 74.52 | 75.18 | 1219055 |
| 2017-03-09 | 75.07 | 75.59 | 74.88 | 75.22 | 778100 |
| 2017-03-10 | 75.26 | 75.80 | 73.83 | 74.16 | 2159743 |
| 2017-03-13 | 74.36 | 74.55 | 73.81 | 74.45 | 1863357 |
| 2017-03-14 | 74.59 | 74.75 | 74.01 | 74.61 | 1026435 |
| 2017-03-15 | 74.55 | 75.92 | 74.31 | 75.83 | 1400030 |
| 2017-03-16 | 75.84 | 76.12 | 75.24 | 75.40 | 956474 |
| 2017-03-17 | 75.77 | 77.07 | 75.54 | 76.66 | 2140540 |
| 2017-03-20 | 76.69 | 77.10 | 76.34 | 76.86 | 932309 |
| 2017-03-21 | 77.00 | 77.40 | 76.46 | 76.60 | 1381165 |
| 2017-03-22 | 76.54 | 77.16 | 76.31 | 77.00 | 1370126 |
| 2017-03-23 | 77.08 | 77.53 | 76.58 | 76.64 | 1222176 |
| 2017-03-24 | 76.66 | 77.16 | 76.46 | 76.71 | 1242647 |
| 2017-03-27 | 76.06 | 76.54 | 75.20 | 75.58 | 2614312 |
| 2017-03-28 | 78.98 | 82.82 | 78.91 | 82.62 | 10815960 |
| 2017-03-29 | 81.95 | 83.10 | 81.58 | 82.57 | 3739444 |
| 2017-03-30 | 82.30 | 83.03 | 82.03 | 82.83 | 1825390 |
| 2017-03-31 | 82.83 | 84.13 | 82.51 | 83.67 | 3256635 |
| 2017-04-03 | 83.64 | 83.79 | 82.85 | 83.21 | 2064681 |
| 2017-04-04 | 83.11 | 84.43 | 82.67 | 83.98 | 2184767 |
| 2017-04-05 | 84.15 | 84.55 | 82.70 | 82.32 | 1589233 |
| 2017-04-06 | 82.71 | 83.63 | 82.38 | 83.38 | 1616466 |
| 2017-04-07 | 83.21 | 83.47 | 82.68 | 82.84 | 1528996 |
| 2017-04-10 | 82.98 | 83.30 | 82.63 | 82.70 | 1048129 |
| 2017-04-11 | 82.79 | 83.01 | 82.36 | 82.94 | 1026287 |
| 2017-04-12 | 83.03 | 83.18 | 82.06 | 82.49 | 1601081 |
| 2017-04-13 | 82.41 | 82.83 | 81.87 | 81.97 | 952590 |
| 2017-04-17 | 82.40 | 82.65 | 82.06 | 82.64 | 1169591 |
| 2017-04-18 | 82.58 | 83.28 | 82.43 | 82.72 | 825391 |
| 2017-04-19 | 83.21 | 83.45 | 82.58 | 83.04 | 1037742 |
| 2017-04-20 | 83.36 | 84.07 | 82.91 | 84.05 | 1284129 |
| 2017-04-21 | 84.10 | 84.43 | 83.38 | 84.16 | 1182548 |
| 2017-04-24 | 84.95 | 85.76 | 84.47 | 85.18 | 1901385 |
| 2017-04-25 | 85.18 | 85.73 | 84.76 | 85.55 | 1808983 |
| 2017-04-26 | 85.53 | 86.44 | 85.27 | 86.05 | 2664999 |
| 2017-04-27 | 86.18 | 86.44 | 85.54 | 85.96 | 1813729 |
| 2017-04-28 | 85.99 | 85.99 | 85.04 | 85.19 | 1906641 |
| 2017-05-01 | 85.42 | 85.83 | 85.09 | 85.63 | 662828 |
| 2017-05-02 | 86.09 | 87.08 | 85.72 | 86.82 | 1369688 |
| 2017-05-03 | 86.54 | 87.63 | 86.54 | 87.42 | 837071 |
| 2017-05-04 | 87.19 | 87.50 | 86.44 | 87.33 | 1116572 |
| 2017-05-05 | 87.42 | 87.58 | 86.61 | 87.33 | 1244211 |
| 2017-05-08 | 87.30 | 87.56 | 86.94 | 87.08 | 803952 |
| 2017-05-09 | 87.35 | 87.58 | 86.91 | 87.27 | 728662 |
| 2017-05-10 | 87.33 | 87.84 | 86.81 | 87.63 | 743193 |
| 2017-05-11 | 87.37 | 88.51 | 86.61 | 88.22 | 1501706 |
| 2017-05-12 | 88.40 | 89.14 | 88.28 | 88.31 | 1347916 |
| 2017-05-15 | 88.34 | 88.83 | 88.00 | 88.40 | 1235111 |
| 2017-05-16 | 88.23 | 88.23 | 85.69 | 85.96 | 2655623 |
| 2017-05-17 | 85.68 | 86.19 | 85.27 | 85.53 | 1128235 |
| 2017-05-18 | 85.64 | 86.63 | 85.15 | 86.45 | 1042598 |
| 2017-05-19 | 86.49 | 87.22 | 86.40 | 86.96 | 816132 |
| 2017-05-22 | 87.28 | 87.75 | 87.00 | 87.40 | 964966 |
| 2017-05-23 | 87.56 | 87.56 | 86.15 | 86.64 | 819177 |
| 2017-05-24 | 86.90 | 87.36 | 86.52 | 87.21 | 1026715 |
| 2017-05-25 | 86.89 | 88.42 | 86.36 | 88.10 | 960423 |
| 2017-05-26 | 88.10 | 88.34 | 87.66 | 87.95 | 708442 |
| 2017-05-30 | 87.80 | 87.90 | 87.27 | 87.49 | 817662 |
| 2017-05-31 | 87.57 | 88.95 | 86.82 | 88.93 | 2049953 |
| 2017-06-01 | 89.00 | 90.09 | 88.63 | 90.09 | 1273510 |
| 2017-06-02 | 90.29 | 91.75 | 90.16 | 91.30 | 1104307 |
| 2017-06-05 | 91.00 | 92.29 | 90.96 | 91.82 | 1336260 |
| 2017-06-06 | 91.69 | 92.37 | 91.61 | 91.98 | 1242459 |
| 2017-06-07 | 92.00 | 93.02 | 92.00 | 92.05 | 1314302 |
| 2017-06-08 | 92.34 | 92.88 | 91.70 | 91.85 | 1072109 |
| 2017-06-09 | 92.12 | 92.79 | 91.58 | 92.12 | 1103126 |
| 2017-06-12 | 92.02 | 92.68 | 91.77 | 91.94 | 1224145 |
| 2017-06-13 | 91.07 | 91.26 | 89.83 | 90.02 | 2548159 |
| 2017-06-14 | 90.01 | 90.83 | 89.84 | 90.47 | 1606952 |
| 2017-06-15 | 90.26 | 90.68 | 89.27 | 89.80 | 1471830 |
| 2017-06-16 | 89.33 | 89.57 | 88.53 | 89.30 | 1829475 |
| 2017-06-19 | 89.50 | 90.68 | 89.39 | 90.57 | 1082313 |
| 2017-06-20 | 90.14 | 90.31 | 88.63 | 88.68 | 1142355 |
| 2017-06-21 | 88.77 | 89.32 | 88.03 | 88.28 | 1084984 |
| 2017-06-22 | 88.52 | 89.55 | 88.27 | 89.16 | 1116546 |
| 2017-06-23 | 89.18 | 89.41 | 88.53 | 88.73 | 1753096 |
| 2017-06-26 | 89.54 | 90.57 | 89.33 | 90.08 | 3427260 |
| 2017-06-27 | 93.01 | 95.22 | 92.29 | 92.69 | 6178161 |
| 2017-06-28 | 93.16 | 93.30 | 91.15 | 91.56 | 2209445 |
| 2017-06-29 | 91.59 | 91.94 | 90.90 | 91.76 | 2030948 |
| 2017-06-30 | 91.97 | 92.32 | 90.33 | 90.44 | 1693843 |
| 2017-07-03 | 90.69 | 91.57 | 90.51 | 91.34 | 842326 |
| 2017-07-05 | 91.33 | 91.43 | 89.29 | 89.50 | 1790493 |
| 2017-07-06 | 89.38 | 90.33 | 89.01 | 89.68 | 1535063 |
| 2017-07-07 | 89.89 | 90.46 | 89.34 | 90.17 | 1055690 |
| 2017-07-10 | 90.05 | 90.49 | 89.01 | 89.25 | 1234115 |
| 2017-07-11 | 89.55 | 89.90 | 88.83 | 89.30 | 1077621 |
| 2017-07-12 | 89.47 | 90.24 | 89.38 | 89.61 | 1461248 |
| 2017-07-13 | 89.62 | 90.10 | 88.20 | 88.57 | 1431426 |
| 2017-07-14 | 88.73 | 89.37 | 88.44 | 88.95 | 1181434 |
| 2017-07-17 | 88.98 | 90.01 | 88.90 | 89.66 | 1095000 |
| 2017-07-18 | 89.74 | 89.78 | 88.69 | 89.04 | 779803 |
| 2017-07-19 | 89.15 | 90.05 | 89.15 | 89.86 | 956691 |
| 2017-07-20 | 89.85 | 90.24 | 89.51 | 89.57 | 733900 |
| 2017-07-21 | 89.29 | 89.59 | 88.56 | 88.68 | 1142238 |
| 2017-07-24 | 88.50 | 88.59 | 86.55 | 86.63 | 2085546 |
| 2017-07-25 | 86.95 | 87.19 | 86.55 | 86.85 | 1710718 |
| 2017-07-26 | 87.20 | 87.27 | 85.40 | 85.83 | 1566064 |
| 2017-07-27 | 85.46 | 85.58 | 83.92 | 84.49 | 2883697 |
| 2017-07-28 | 83.86 | 84.15 | 82.62 | 83.85 | 2910277 |
| 2017-07-31 | 83.82 | 84.63 | 83.69 | 83.88 | 1492084 |
| 2017-08-01 | 84.20 | 85.23 | 83.70 | 84.80 | 1561407 |
| 2017-08-02 | 84.79 | 85.30 | 84.04 | 84.56 | 961741 |
| 2017-08-03 | 84.07 | 84.07 | 82.01 | 82.08 | 1950101 |
| 2017-08-04 | 82.21 | 83.32 | 81.63 | 83.15 | 1238064 |
| 2017-08-07 | 83.08 | 84.29 | 83.08 | 83.77 | 901591 |
| 2017-08-08 | 83.57 | 83.74 | 81.33 | 81.83 | 2403667 |
| 2017-08-09 | 81.63 | 82.00 | 80.98 | 81.28 | 2602724 |
| 2017-08-10 | 81.11 | 83.29 | 81.00 | 82.53 | 2315531 |
| 2017-08-11 | 82.78 | 83.48 | 82.41 | 83.34 | 1116200 |
| 2017-08-14 | 83.73 | 83.84 | 82.18 | 82.75 | 1374205 |
| 2017-08-15 | 83.12 | 83.78 | 82.45 | 83.48 | 2183711 |
| 2017-08-16 | 83.65 | 84.73 | 83.50 | 84.39 | 1276849 |
| 2017-08-17 | 84.32 | 85.29 | 83.93 | 84.13 | 1408998 |
| 2017-08-18 | 83.96 | 84.62 | 83.72 | 83.99 | 1658214 |
| 2017-08-21 | 84.12 | 84.95 | 84.00 | 84.51 | 1019621 |
| 2017-08-22 | 84.63 | 85.81 | 84.55 | 85.30 | 933466 |
| 2017-08-23 | 84.98 | 85.22 | 83.36 | 83.44 | 1226495 |
| 2017-08-24 | 83.66 | 83.89 | 82.36 | 82.38 | 1058979 |
| 2017-08-25 | 82.96 | 84.62 | 82.57 | 83.68 | 1783345 |
| 2017-08-28 | 83.65 | 85.23 | 83.27 | 84.84 | 2017553 |
| 2017-08-29 | 84.40 | 84.91 | 82.12 | 82.64 | 2381086 |
| 2017-08-30 | 82.64 | 83.38 | 82.54 | 82.88 | 1228233 |
| 2017-08-31 | 82.82 | 83.22 | 82.06 | 82.09 | 1625774 |
| 2017-09-01 | 82.45 | 82.51 | 81.67 | 81.92 | 1427767 |
| 2017-09-05 | 81.47 | 81.86 | 80.52 | 81.19 | 1738948 |
| 2017-09-06 | 81.30 | 81.35 | 77.96 | 78.36 | 3265764 |
| 2017-09-07 | 78.37 | 78.59 | 76.72 | 77.05 | 3039966 |
| 2017-09-08 | 76.84 | 79.20 | 76.27 | 78.55 | 2261639 |
| 2017-09-11 | 79.30 | 81.75 | 79.30 | 79.74 | 2240102 |
| 2017-09-12 | 79.72 | 81.43 | 79.72 | 81.22 | 1501394 |
| 2017-09-13 | 81.43 | 84.62 | 81.43 | 83.62 | 2678142 |
| 2017-09-14 | 83.37 | 83.47 | 82.19 | 83.20 | 2059581 |
| 2017-09-15 | 83.28 | 84.47 | 83.19 | 83.86 | 2070694 |
| 2017-09-18 | 84.02 | 84.85 | 83.91 | 84.37 | 1715460 |
| 2017-09-19 | 84.36 | 84.39 | 82.82 | 83.31 | 2423108 |
| 2017-09-20 | 83.55 | 84.31 | 83.22 | 83.80 | 1429027 |
| 2017-09-21 | 83.78 | 83.89 | 82.66 | 83.06 | 1825558 |
| 2017-09-22 | 82.94 | 83.34 | 82.32 | 82.88 | 1898713 |
| 2017-09-25 | 83.04 | 83.86 | 81.91 | 83.14 | 2399776 |
| 2017-09-26 | 80.52 | 81.73 | 77.55 | 77.71 | 6191227 |
| 2017-09-27 | 79.20 | 80.39 | 78.87 | 79.15 | 3086206 |
| 2017-09-28 | 79.32 | 79.63 | 78.21 | 78.96 | 2289269 |
| 2017-09-29 | 78.88 | 78.94 | 78.14 | 78.78 | 2144813 |
| 2017-10-02 | 78.53 | 79.23 | 77.93 | 79.17 | 1535515 |
| 2017-10-03 | 79.78 | 80.14 | 79.23 | 80.11 | 1740658 |
| 2017-10-04 | 80.15 | 80.44 | 79.33 | 79.60 | 1203200 |
| 2017-10-05 | 79.70 | 79.94 | 78.78 | 79.09 | 1633215 |
| 2017-10-06 | 79.31 | 80.97 | 79.00 | 80.83 | 1927436 |
| 2017-10-09 | 80.78 | 80.88 | 79.50 | 79.74 | 23559199 |
| 2017-10-10 | 80.02 | 80.18 | 79.10 | 79.28 | 1052791 |
| 2017-10-11 | 79.54 | 79.86 | 79.25 | 79.34 | 2314293 |
| 2017-10-12 | 78.96 | 79.33 | 78.25 | 79.21 | 1799855 |
| 2017-10-13 | 79.12 | 79.46 | 78.83 | 79.42 | 988502 |
| 2017-10-16 | 79.68 | 80.37 | 79.27 | 80.20 | 1449553 |
| 2017-10-17 | 79.08 | 81.89 | 78.87 | 81.56 | 2245575 |
| 2017-10-18 | 81.60 | 82.25 | 81.24 | 81.96 | 1914408 |
| 2017-10-19 | 81.90 | 82.05 | 81.08 | 81.97 | 1638884 |
| 2017-10-20 | 82.37 | 83.56 | 82.15 | 82.77 | 1952325 |
| 2017-10-23 | 82.78 | 83.05 | 82.29 | 82.35 | 1873995 |
| 2017-10-24 | 82.37 | 82.90 | 82.25 | 82.64 | 906870 |
| 2017-10-25 | 82.54 | 82.90 | 81.36 | 81.81 | 1906419 |
| 2017-10-26 | 82.27 | 83.03 | 82.20 | 82.79 | 803144 |
| 2017-10-27 | 83.39 | 85.56 | 83.14 | 83.33 | 1585852 |
| 2017-10-30 | 83.07 | 83.26 | 82.10 | 82.77 | 1308773 |
| 2017-10-31 | 82.98 | 83.21 | 81.99 | 82.27 | 1103817 |
| 2017-11-01 | 82.37 | 82.71 | 81.74 | 82.08 | 1262403 |
| 2017-11-02 | 81.69 | 82.31 | 81.42 | 81.81 | 881685 |
| 2017-11-03 | 81.83 | 83.22 | 81.63 | 82.28 | 1017859 |
| 2017-11-06 | 82.25 | 82.57 | 81.81 | 82.40 | 582948 |
| 2017-11-07 | 82.30 | 82.97 | 81.34 | 81.65 | 1545978 |
| 2017-11-08 | 81.62 | 83.22 | 81.61 | 82.12 | 1348409 |
| 2017-11-09 | 81.62 | 82.28 | 81.27 | 82.14 | 1347749 |
| 2017-11-10 | 81.96 | 82.85 | 81.85 | 82.64 | 936425 |
| 2017-11-13 | 82.52 | 83.05 | 82.16 | 82.84 | 1845871 |
| 2017-11-14 | 82.95 | 83.52 | 82.66 | 82.85 | 1505611 |
| 2017-11-15 | 82.76 | 83.00 | 81.88 | 81.95 | 1559128 |
| 2017-11-16 | 81.99 | 82.71 | 81.90 | 82.33 | 1062097 |
| 2017-11-17 | 82.49 | 83.23 | 82.20 | 82.81 | 707883 |
| 2017-11-20 | 82.95 | 82.95 | 81.88 | 82.29 | 1376918 |
| 2017-11-21 | 82.72 | 82.72 | 80.14 | 80.33 | 3043518 |
| 2017-11-22 | 80.16 | 80.26 | 79.18 | 79.76 | 1554027 |
| 2017-11-24 | 79.97 | 80.54 | 79.56 | 80.24 | 510696 |
| 2017-11-27 | 80.15 | 80.55 | 79.88 | 80.28 | 1010482 |
| 2017-11-28 | 80.61 | 83.10 | 80.35 | 83.06 | 1109488 |
| 2017-11-29 | 83.25 | 85.06 | 83.05 | 84.81 | 1437486 |
| 2017-11-30 | 84.94 | 85.64 | 83.96 | 84.32 | 2064122 |
| 2017-12-01 | 84.72 | 85.50 | 83.77 | 85.04 | 1441601 |
| 2017-12-04 | 85.59 | 88.57 | 85.59 | 86.06 | 2369092 |
| 2017-12-05 | 86.53 | 86.63 | 84.70 | 86.14 | 2156227 |
| 2017-12-06 | 86.32 | 86.82 | 85.50 | 85.53 | 1300064 |
| 2017-12-07 | 85.57 | 86.35 | 85.07 | 85.28 | 1595456 |
| 2017-12-08 | 85.34 | 86.46 | 84.69 | 86.41 | 1582982 |
| 2017-12-11 | 86.31 | 86.74 | 85.88 | 86.55 | 2067215 |
| 2017-12-12 | 86.65 | 87.65 | 85.99 | 87.14 | 1803547 |
| 2017-12-13 | 87.05 | 87.91 | 86.84 | 87.60 | 1254314 |
| 2017-12-14 | 87.73 | 88.65 | 86.93 | 86.96 | 1480897 |
| 2017-12-15 | 87.60 | 89.20 | 87.60 | 88.41 | 3067127 |
| 2017-12-18 | 89.85 | 90.85 | 89.30 | 90.54 | 3056837 |
| 2017-12-19 | 93.81 | 96.74 | 92.56 | 96.69 | 4835063 |
| 2017-12-20 | 97.73 | 98.29 | 95.50 | 95.67 | 2720016 |
| 2017-12-21 | 96.79 | 97.00 | 94.86 | 95.06 | 1615780 |
| 2017-12-22 | 95.14 | 96.65 | 94.39 | 96.40 | 1384469 |
| 2017-12-26 | 96.32 | 97.71 | 96.17 | 97.15 | 1124725 |
| 2017-12-27 | 97.07 | 98.36 | 97.07 | 97.41 | 1025548 |
| 2017-12-28 | 97.59 | 97.88 | 97.05 | 97.50 | 670354 |
| 2017-12-29 | 97.80 | 97.80 | 96.02 | 96.02 | 1526384 |
| 2018-01-02 | 96.78 | 97.34 | 95.57 | 96.32 | 2015343 |
| 2018-01-03 | 96.73 | 98.68 | 96.60 | 98.54 | 1632452 |
| 2018-01-04 | 99.52 | 100.11 | 98.41 | 98.52 | 2156312 |
| 2018-01-05 | 98.84 | 99.32 | 97.88 | 99.31 | 1303063 |
| 2018-01-08 | 99.00 | 99.31 | 97.05 | 98.15 | 1857276 |
| 2018-01-09 | 98.48 | 98.54 | 97.19 | 97.49 | 1885547 |
| 2018-01-10 | 97.46 | 97.56 | 96.60 | 96.79 | 1353908 |
| 2018-01-11 | 97.05 | 97.95 | 96.86 | 97.60 | 1277549 |
| 2018-01-12 | 97.99 | 99.41 | 97.76 | 98.02 | 1076331 |
| 2018-01-16 | 98.69 | 98.86 | 96.31 | 96.74 | 1565590 |
| 2018-01-17 | 97.57 | 98.58 | 97.06 | 97.46 | 1212335 |
| 2018-01-18 | 97.15 | 97.80 | 96.81 | 97.36 | 913844 |
| 2018-01-19 | 97.73 | 99.11 | 97.68 | 99.04 | 1306189 |
| 2018-01-22 | 98.72 | 98.80 | 96.69 | 98.06 | 1200059 |
| 2018-01-23 | 97.71 | 98.58 | 97.44 | 97.49 | 818751 |
| 2018-01-24 | 97.95 | 98.31 | 97.04 | 97.55 | 732308 |
| 2018-01-25 | 98.00 | 98.55 | 96.77 | 97.86 | 985528 |
| 2018-01-26 | 97.99 | 98.60 | 97.10 | 98.49 | 838933 |
| 2018-01-29 | 98.34 | 98.98 | 97.75 | 98.23 | 809646 |
| 2018-01-30 | 98.07 | 98.38 | 96.52 | 96.54 | 1273291 |
| 2018-01-31 | 96.58 | 97.14 | 95.34 | 95.85 | 1798318 |
| 2018-02-01 | 95.40 | 97.55 | 95.02 | 97.51 | 1561118 |
| 2018-02-02 | 97.17 | 97.41 | 95.99 | 96.04 | 1701877 |
| 2018-02-05 | 95.56 | 98.33 | 94.22 | 94.22 | 1687890 |
| 2018-02-06 | 92.58 | 94.93 | 91.15 | 94.38 | 2462002 |
| 2018-02-07 | 93.85 | 96.23 | 93.83 | 95.08 | 1213546 |
| 2018-02-08 | 95.35 | 95.66 | 91.23 | 91.33 | 1776546 |
| 2018-02-09 | 92.23 | 93.41 | 90.23 | 92.69 | 1648213 |
| 2018-02-12 | 93.25 | 94.87 | 93.15 | 94.22 | 1343945 |
| 2018-02-13 | 93.87 | 95.00 | 93.23 | 94.72 | 1965674 |
| 2018-02-14 | 94.71 | 96.09 | 94.18 | 95.61 | 1276909 |
| 2018-02-15 | 96.09 | 97.86 | 95.86 | 97.69 | 1836412 |
| 2018-02-16 | 97.40 | 97.72 | 96.11 | 96.52 | 1240386 |
| 2018-02-20 | 95.98 | 96.13 | 94.25 | 94.90 | 1170626 |
| 2018-02-21 | 94.84 | 96.65 | 94.84 | 95.30 | 1159984 |
| 2018-02-22 | 95.61 | 96.38 | 94.87 | 95.19 | 867242 |
| 2018-02-23 | 95.48 | 95.75 | 94.21 | 95.35 | 1406790 |
| 2018-02-26 | 95.57 | 96.38 | 95.38 | 96.32 | 806338 |
| 2018-02-27 | 96.46 | 96.97 | 92.83 | 92.88 | 1660316 |
| 2018-02-28 | 92.86 | 94.06 | 91.87 | 92.19 | 3265624 |
| 2018-03-01 | 92.39 | 94.36 | 91.77 | 92.50 | 1115526 |
| 2018-03-02 | 91.98 | 95.71 | 91.98 | 95.47 | 2294816 |
| 2018-03-05 | 95.16 | 95.58 | 94.10 | 94.45 | 1857326 |
| 2018-03-06 | 94.87 | 94.87 | 93.08 | 94.12 | 1468480 |
| 2018-03-07 | 93.25 | 93.56 | 92.46 | 93.39 | 1714781 |
| 2018-03-08 | 93.78 | 94.28 | 93.34 | 93.62 | 1671426 |
| 2018-03-09 | 94.33 | 94.92 | 93.71 | 94.81 | 1209071 |
| 2018-03-12 | 94.85 | 95.48 | 94.31 | 94.75 | 1253229 |
| 2018-03-13 | 95.27 | 95.46 | 94.32 | 94.48 | 1585483 |
| 2018-03-14 | 94.97 | 96.01 | 93.99 | 94.21 | 1280427 |
| 2018-03-15 | 94.31 | 95.19 | 93.45 | 93.62 | 1693217 |
| 2018-03-16 | 93.87 | 95.20 | 93.68 | 94.55 | 3029875 |
| 2018-03-19 | 94.18 | 95.09 | 93.66 | 94.37 | 1629549 |
| 2018-03-20 | 94.69 | 96.37 | 94.45 | 95.11 | 1925423 |
| 2018-03-21 | 95.04 | 95.68 | 93.21 | 93.31 | 1661351 |
| 2018-03-22 | 88.48 | 90.00 | 85.88 | 85.94 | 5256453 |
| 2018-03-23 | 85.83 | 87.16 | 84.22 | 84.25 | 2723723 |
| 2018-03-26 | 85.49 | 86.83 | 84.55 | 84.82 | 2123616 |
| 2018-03-27 | 84.76 | 85.33 | 83.67 | 84.22 | 1430242 |
| 2018-03-28 | 84.26 | 84.73 | 83.91 | 84.38 | 1857939 |
| 2018-03-29 | 84.78 | 85.64 | 84.21 | 85.25 | 1319850 |
| 2018-04-02 | 86.01 | 86.03 | 82.38 | 84.07 | 2188506 |
| 2018-04-03 | 84.26 | 85.38 | 83.57 | 84.56 | 1381417 |
| 2018-04-04 | 83.75 | 87.04 | 83.75 | 86.84 | 1829153 |
| 2018-04-05 | 87.08 | 87.08 | 86.06 | 86.67 | 1852828 |
| 2018-04-06 | 86.01 | 87.09 | 85.83 | 86.86 | 1757619 |
| 2018-04-09 | 87.29 | 87.91 | 86.48 | 86.55 | 2084316 |
| 2018-04-10 | 87.09 | 87.25 | 85.87 | 86.59 | 1698489 |
| 2018-04-11 | 86.32 | 87.04 | 86.04 | 86.50 | 970039 |
| 2018-04-12 | 87.13 | 87.69 | 86.67 | 86.85 | 1040852 |
| 2018-04-13 | 87.28 | 87.88 | 86.86 | 87.72 | 1785453 |
| 2018-04-16 | 88.00 | 89.12 | 88.00 | 88.95 | 1618540 |
| 2018-04-17 | 89.96 | 90.42 | 88.88 | 89.42 | 1318708 |
| 2018-04-18 | 89.55 | 90.58 | 89.34 | 89.76 | 1137848 |
| 2018-04-19 | 89.74 | 90.10 | 88.95 | 89.76 | 843946 |
| 2018-04-20 | 90.72 | 91.35 | 90.36 | 91.05 | 1773846 |
| 2018-04-23 | 91.02 | 91.35 | 89.85 | 91.05 | 1500336 |
| 2018-04-24 | 91.58 | 91.88 | 89.69 | 90.40 | 1004653 |
| 2018-04-25 | 90.51 | 91.49 | 90.06 | 91.12 | 908168 |
| 2018-04-26 | 91.64 | 93.50 | 91.64 | 92.85 | 1413546 |
| 2018-04-27 | 93.01 | 95.43 | 92.75 | 94.44 | 1346373 |
| 2018-04-30 | 94.69 | 94.69 | 92.72 | 92.86 | 2533701 |
| 2018-05-01 | 92.77 | 93.41 | 92.15 | 93.30 | 956271 |
| 2018-05-02 | 92.83 | 93.35 | 91.78 | 91.99 | 1003077 |
| 2018-05-03 | 91.87 | 92.14 | 91.09 | 91.83 | 869509 |
| 2018-05-04 | 91.90 | 93.68 | 91.78 | 92.83 | 1198112 |
| 2018-05-07 | 92.84 | 92.84 | 91.44 | 91.91 | 1916472 |
| 2018-05-08 | 92.12 | 93.00 | 91.89 | 92.27 | 1150343 |
| 2018-05-09 | 92.24 | 92.25 | 91.10 | 91.84 | 1132331 |
| 2018-05-10 | 91.53 | 91.72 | 91.04 | 91.34 | 1129310 |
| 2018-05-11 | 91.48 | 92.25 | 90.27 | 90.33 | 1895607 |
| 2018-05-14 | 90.26 | 90.33 | 86.67 | 86.97 | 2307538 |
| 2018-05-15 | 86.70 | 87.45 | 86.30 | 87.30 | 1686035 |
| 2018-05-16 | 87.44 | 87.82 | 87.01 | 87.22 | 1148353 |
| 2018-05-17 | 87.00 | 87.78 | 84.99 | 85.94 | 2345775 |
| 2018-05-18 | 86.03 | 86.40 | 84.42 | 85.06 | 1745630 |
| 2018-05-21 | 85.11 | 86.43 | 84.37 | 86.22 | 1468036 |
| 2018-05-22 | 86.40 | 86.61 | 85.37 | 85.94 | 1431393 |
| 2018-05-23 | 85.25 | 86.03 | 84.62 | 85.71 | 1672023 |
| 2018-05-24 | 85.92 | 87.43 | 85.76 | 86.95 | 1719290 |
| 2018-05-25 | 87.12 | 88.90 | 86.94 | 87.88 | 1478409 |
| 2018-05-29 | 87.32 | 88.09 | 86.93 | 88.08 | 1492507 |
| 2018-05-30 | 88.56 | 89.05 | 88.14 | 88.97 | 1244670 |
| 2018-05-31 | 88.96 | 88.96 | 86.93 | 87.41 | 1792908 |
| 2018-06-01 | 88.29 | 89.50 | 87.86 | 88.50 | 1269010 |
| 2018-06-04 | 88.23 | 89.06 | 87.86 | 88.67 | 1286950 |
| 2018-06-05 | 88.49 | 89.43 | 87.61 | 89.26 | 1106089 |
| 2018-06-06 | 89.51 | 91.18 | 89.24 | 90.91 | 1061458 |
| 2018-06-07 | 92.29 | 92.54 | 91.12 | 91.40 | 1257810 |
| 2018-06-08 | 91.25 | 91.91 | 90.54 | 91.45 | 1378873 |
| 2018-06-11 | 91.88 | 92.41 | 91.40 | 92.31 | 1157776 |
| 2018-06-12 | 92.71 | 93.01 | 91.98 | 92.83 | 1705596 |
| 2018-06-13 | 92.97 | 93.73 | 92.36 | 92.38 | 924522 |
| 2018-06-14 | 92.53 | 92.90 | 91.57 | 92.19 | 1681126 |
| 2018-06-15 | 92.05 | 94.18 | 91.34 | 94.10 | 1904321 |
| 2018-06-18 | 93.32 | 94.48 | 93.00 | 94.32 | 1448611 |
| 2018-06-19 | 93.90 | 95.97 | 93.88 | 94.61 | 1790978 |
| 2018-06-20 | 94.52 | 94.70 | 93.18 | 93.27 | 2889695 |
| 2018-06-21 | 102.51 | 107.74 | 100.72 | 107.06 | 8042896 |
| 2018-06-22 | 108.24 | 109.53 | 105.36 | 108.87 | 3623376 |
| 2018-06-25 | 108.69 | 109.36 | 107.20 | 107.30 | 2509991 |
| 2018-06-26 | 107.41 | 108.88 | 106.33 | 107.84 | 2031872 |
| 2018-06-27 | 108.39 | 108.40 | 105.81 | 105.87 | 1880718 |
| 2018-06-28 | 105.53 | 108.05 | 105.53 | 108.00 | 2003659 |
| 2018-06-29 | 108.46 | 109.58 | 107.06 | 107.06 | 1894934 |
| 2018-07-02 | 106.85 | 109.73 | 106.13 | 109.51 | 2053260 |
| 2018-07-03 | 110.00 | 110.55 | 108.15 | 108.67 | 2591328 |
| 2018-07-05 | 109.35 | 110.48 | 108.91 | 110.19 | 1963628 |
| 2018-07-06 | 110.86 | 111.43 | 110.19 | 111.08 | 1963523 |
| 2018-07-09 | 110.68 | 111.06 | 109.71 | 110.43 | 2254462 |
| 2018-07-10 | 110.49 | 110.76 | 109.25 | 109.80 | 1994080 |
| 2018-07-11 | 109.45 | 110.98 | 109.42 | 110.46 | 1768473 |
| 2018-07-12 | 111.25 | 111.74 | 110.70 | 111.39 | 1386300 |
| 2018-07-13 | 111.11 | 112.32 | 110.81 | 112.09 | 955706 |
| 2018-07-16 | 110.74 | 111.94 | 110.05 | 111.28 | 1506879 |
| 2018-07-17 | 111.33 | 111.75 | 110.20 | 110.38 | 1215430 |
| 2018-07-18 | 111.08 | 112.44 | 110.52 | 112.15 | 1215124 |
| 2018-07-19 | 111.03 | 112.81 | 111.03 | 111.81 | 801817 |
| 2018-07-20 | 111.43 | 111.51 | 110.36 | 110.46 | 1240297 |
| 2018-07-23 | 110.73 | 111.56 | 109.11 | 110.96 | 1139207 |
| 2018-07-24 | 110.92 | 110.92 | 107.93 | 108.30 | 1798477 |
| 2018-07-25 | 108.00 | 109.61 | 106.92 | 107.05 | 2385635 |
| 2018-07-26 | 106.96 | 107.97 | 106.51 | 107.01 | 1632371 |
| 2018-07-27 | 107.97 | 108.52 | 106.68 | 106.78 | 1193611 |
| 2018-07-30 | 106.76 | 107.40 | 106.27 | 106.42 | 632022 |
| 2018-07-31 | 104.80 | 107.00 | 104.72 | 106.94 | 1328706 |
| 2018-08-01 | 105.88 | 107.19 | 105.32 | 106.53 | 1207282 |
| 2018-08-02 | 106.97 | 109.12 | 106.34 | 108.77 | 1287459 |
| 2018-08-03 | 108.89 | 109.73 | 108.02 | 108.88 | 1114214 |
| 2018-08-06 | 109.18 | 111.39 | 109.18 | 110.89 | 971980 |
| 2018-08-07 | 111.21 | 111.70 | 109.40 | 109.98 | 836974 |
| 2018-08-08 | 109.97 | 110.09 | 108.58 | 109.88 | 735071 |
| 2018-08-09 | 109.85 | 110.88 | 109.34 | 109.42 | 884712 |
| 2018-08-10 | 108.46 | 110.20 | 107.96 | 109.47 | 892686 |
| 2018-08-13 | 109.54 | 109.74 | 108.45 | 109.33 | 755502 |
| 2018-08-14 | 109.97 | 111.29 | 108.46 | 111.16 | 818929 |
| 2018-08-15 | 110.58 | 112.74 | 110.58 | 112.34 | 1262509 |
| 2018-08-16 | 112.83 | 113.54 | 112.53 | 112.88 | 987908 |
| 2018-08-17 | 113.15 | 114.06 | 112.72 | 113.85 | 776918 |
| 2018-08-20 | 113.74 | 114.51 | 113.40 | 114.36 | 1166478 |
| 2018-08-21 | 114.53 | 114.68 | 113.03 | 114.00 | 626576 |
| 2018-08-22 | 114.20 | 114.21 | 113.01 | 113.76 | 529557 |
| 2018-08-23 | 113.52 | 114.43 | 112.21 | 114.31 | 1101170 |
| 2018-08-24 | 114.45 | 115.31 | 114.08 | 114.33 | 970662 |
| 2018-08-27 | 114.71 | 115.00 | 113.45 | 113.88 | 643697 |
| 2018-08-28 | 113.66 | 115.27 | 113.66 | 114.98 | 912407 |
| 2018-08-29 | 115.19 | 115.19 | 114.32 | 114.88 | 518480 |
| 2018-08-30 | 114.75 | 116.29 | 114.27 | 115.62 | 557468 |
| 2018-08-31 | 115.81 | 116.62 | 115.19 | 116.04 | 999911 |
| 2018-09-04 | 116.11 | 117.61 | 115.97 | 117.27 | 815525 |
| 2018-09-05 | 117.91 | 119.10 | 116.75 | 118.87 | 1066377 |
| 2018-09-06 | 118.59 | 119.41 | 118.05 | 118.81 | 1154785 |
| 2018-09-07 | 118.85 | 120.20 | 118.70 | 119.16 | 1571683 |
| 2018-09-10 | 117.45 | 119.29 | 117.23 | 118.68 | 1006177 |
| 2018-09-11 | 120.51 | 120.93 | 118.95 | 119.38 | 1173258 |
| 2018-09-12 | 119.52 | 119.75 | 118.46 | 118.74 | 754193 |
| 2018-09-13 | 119.42 | 119.61 | 118.19 | 118.85 | 862094 |
| 2018-09-14 | 119.40 | 119.40 | 118.39 | 119.05 | 815796 |
| 2018-09-17 | 118.59 | 118.92 | 117.42 | 117.98 | 992231 |
| 2018-09-18 | 117.91 | 119.54 | 117.01 | 118.90 | 1697626 |
| 2018-09-19 | 119.76 | 119.85 | 117.08 | 117.89 | 1662875 |
| 2018-09-20 | 122.62 | 124.00 | 114.90 | 116.45 | 3697381 |
| 2018-09-21 | 116.90 | 117.00 | 112.60 | 112.89 | 3062007 |
| 2018-09-24 | 111.27 | 113.74 | 110.72 | 113.28 | 1811589 |
| 2018-09-25 | 113.87 | 114.04 | 112.63 | 113.08 | 1475449 |
| 2018-09-26 | 113.41 | 114.22 | 112.40 | 112.54 | 1269672 |
| 2018-09-27 | 112.28 | 113.10 | 111.09 | 111.28 | 916730 |
| 2018-09-28 | 111.29 | 111.89 | 110.97 | 111.19 | 1807715 |
| 2018-10-01 | 111.13 | 111.18 | 109.01 | 109.22 | 1444495 |
| 2018-10-02 | 109.32 | 109.52 | 106.94 | 107.05 | 1715089 |
| 2018-10-03 | 107.44 | 108.95 | 107.22 | 107.90 | 1561238 |
| 2018-10-04 | 108.14 | 108.66 | 107.69 | 108.14 | 1399637 |
| 2018-10-05 | 108.23 | 109.08 | 107.46 | 108.39 | 1574309 |
| 2018-10-08 | 108.43 | 108.95 | 106.82 | 107.59 | 1105537 |
| 2018-10-09 | 108.15 | 109.34 | 107.97 | 108.64 | 1272041 |
| 2018-10-10 | 108.66 | 109.24 | 106.87 | 106.96 | 1220378 |
| 2018-10-11 | 106.83 | 106.92 | 103.14 | 104.05 | 2045715 |
| 2018-10-12 | 105.38 | 107.36 | 105.13 | 106.76 | 1671027 |
| 2018-10-15 | 106.60 | 107.54 | 105.57 | 106.74 | 922093 |
| 2018-10-16 | 107.64 | 110.34 | 107.25 | 110.09 | 1562304 |
| 2018-10-17 | 109.89 | 110.64 | 108.53 | 109.94 | 1049252 |
| 2018-10-18 | 109.90 | 110.92 | 108.78 | 109.66 | 1219939 |
| 2018-10-19 | 109.40 | 109.40 | 106.14 | 106.33 | 1439722 |
| 2018-10-22 | 106.78 | 107.72 | 106.34 | 107.13 | 1068483 |
| 2018-10-23 | 106.00 | 107.61 | 105.42 | 107.20 | 1120062 |
| 2018-10-24 | 106.26 | 108.06 | 103.76 | 103.91 | 1381527 |
| 2018-10-25 | 104.45 | 107.12 | 104.15 | 106.43 | 918448 |
| 2018-10-26 | 105.43 | 106.22 | 103.26 | 103.91 | 1286714 |
| 2018-10-29 | 105.63 | 107.98 | 104.23 | 105.16 | 1095238 |
| 2018-10-30 | 105.94 | 108.16 | 104.10 | 108.07 | 1390290 |
| 2018-10-31 | 109.00 | 109.00 | 106.17 | 106.55 | 1375176 |
| 2018-11-01 | 106.29 | 107.58 | 104.82 | 104.86 | 1290094 |
| 2018-11-02 | 105.96 | 108.13 | 103.89 | 105.30 | 2956463 |
| 2018-11-05 | 105.19 | 107.39 | 105.12 | 106.34 | 2410425 |
| 2018-11-06 | 106.39 | 110.67 | 106.39 | 110.65 | 3451253 |
| 2018-11-07 | 110.67 | 112.19 | 109.32 | 111.22 | 2126238 |
| 2018-11-08 | 111.40 | 114.46 | 110.98 | 112.24 | 1440977 |
| 2018-11-09 | 112.33 | 113.70 | 111.64 | 112.44 | 1731577 |
| 2018-11-12 | 113.00 | 113.70 | 112.08 | 112.39 | 1634182 |
| 2018-11-13 | 112.71 | 114.09 | 111.53 | 112.05 | 2067686 |
| 2018-11-14 | 112.43 | 113.55 | 111.16 | 111.92 | 1632768 |
| 2018-11-15 | 111.29 | 112.98 | 109.82 | 111.82 | 1732448 |
| 2018-11-16 | 111.08 | 111.99 | 109.75 | 111.86 | 1604469 |
| 2018-11-19 | 111.75 | 114.05 | 111.25 | 113.46 | 1460704 |
| 2018-11-20 | 112.63 | 113.19 | 110.69 | 111.34 | 1128778 |
| 2018-11-21 | 111.44 | 111.95 | 110.46 | 111.21 | 707889 |
| 2018-11-23 | 110.52 | 112.82 | 110.52 | 111.57 | 638662 |
| 2018-11-26 | 112.65 | 112.93 | 109.28 | 110.28 | 1441737 |
| 2018-11-27 | 109.79 | 111.11 | 109.25 | 109.93 | 1629799 |
| 2018-11-28 | 110.72 | 114.15 | 110.72 | 113.35 | 1693622 |
| 2018-11-29 | 112.20 | 113.21 | 109.87 | 111.26 | 1327974 |
| 2018-11-30 | 111.45 | 111.88 | 109.59 | 110.54 | 1875071 |
| 2018-12-03 | 111.09 | 111.48 | 108.20 | 110.05 | 1959159 |
| 2018-12-04 | 109.61 | 111.00 | 107.58 | 107.75 | 1635669 |
| 2018-12-06 | 107.19 | 109.60 | 105.88 | 109.38 | 1650281 |
| 2018-12-07 | 109.18 | 109.88 | 104.28 | 104.83 | 1753787 |
| 2018-12-10 | 104.83 | 105.94 | 103.28 | 105.36 | 1816415 |
| 2018-12-11 | 106.40 | 106.53 | 100.88 | 101.75 | 2043735 |
| 2018-12-12 | 104.37 | 107.05 | 104.13 | 105.31 | 1993597 |
| 2018-12-13 | 105.47 | 106.29 | 102.84 | 104.22 | 1581717 |
| 2018-12-14 | 103.20 | 104.97 | 102.63 | 103.20 | 1630996 |
| 2018-12-17 | 102.91 | 103.30 | 98.72 | 98.89 | 3030893 |
| 2018-12-18 | 102.94 | 105.09 | 101.33 | 103.85 | 4334541 |
| 2018-12-19 | 104.59 | 105.92 | 99.99 | 100.63 | 2706690 |
| 2018-12-20 | 99.95 | 100.85 | 97.37 | 99.08 | 2617457 |
| 2018-12-21 | 99.04 | 101.45 | 98.62 | 99.18 | 2561537 |
| 2018-12-24 | 98.70 | 98.70 | 95.92 | 96.71 | 907052 |
| 2018-12-26 | 97.03 | 98.58 | 96.41 | 98.57 | 1172375 |
| 2018-12-27 | 97.82 | 98.55 | 95.83 | 98.55 | 1372919 |
| 2018-12-28 | 98.75 | 99.90 | 97.94 | 98.34 | 1290413 |
| 2018-12-31 | 98.57 | 99.86 | 97.98 | 99.86 | 1163427 |
| 2019-01-02 | 99.26 | 100.11 | 98.23 | 99.93 | 1563635 |
| 2019-01-03 | 99.10 | 99.68 | 97.91 | 98.32 | 1857837 |
| 2019-01-04 | 99.38 | 101.69 | 98.89 | 101.40 | 2070148 |
| 2019-01-07 | 101.74 | 104.89 | 101.63 | 103.94 | 1889290 |
| 2019-01-08 | 104.51 | 105.99 | 103.73 | 104.87 | 1676743 |
| 2019-01-09 | 105.54 | 105.80 | 104.18 | 104.87 | 1105624 |
| 2019-01-10 | 104.81 | 105.88 | 104.10 | 105.78 | 996232 |
| 2019-01-11 | 106.42 | 108.20 | 106.42 | 107.99 | 1340743 |
| 2019-01-14 | 107.65 | 107.88 | 105.34 | 105.92 | 1493674 |
| 2019-01-15 | 106.44 | 107.51 | 105.48 | 107.26 | 955273 |
| 2019-01-16 | 107.61 | 107.86 | 105.86 | 106.79 | 1090596 |
| 2019-01-17 | 106.82 | 108.43 | 106.82 | 108.01 | 1116387 |
| 2019-01-18 | 108.66 | 109.20 | 107.56 | 109.02 | 1111197 |
| 2019-01-22 | 108.70 | 110.08 | 107.58 | 108.63 | 1145997 |
| 2019-01-23 | 109.25 | 109.25 | 107.08 | 108.09 | 1106383 |
| 2019-01-24 | 108.35 | 108.81 | 107.39 | 107.42 | 836967 |
| 2019-01-25 | 108.16 | 108.16 | 105.70 | 106.43 | 1149257 |
| 2019-01-28 | 106.06 | 107.84 | 105.77 | 107.37 | 674381 |
| 2019-01-29 | 107.85 | 107.85 | 105.00 | 106.22 | 960686 |
| 2019-01-30 | 106.77 | 107.42 | 105.10 | 106.13 | 925779 |
| 2019-01-31 | 105.87 | 106.28 | 104.29 | 104.93 | 1618021 |
| 2019-02-01 | 104.94 | 105.57 | 104.25 | 104.98 | 1328671 |
| 2019-02-04 | 105.32 | 107.43 | 105.32 | 107.17 | 1312223 |
| 2019-02-05 | 107.10 | 108.16 | 106.56 | 108.09 | 2029233 |
| 2019-02-06 | 108.39 | 109.78 | 107.96 | 109.24 | 1303989 |
| 2019-02-07 | 109.01 | 110.20 | 108.65 | 109.59 | 1035486 |
| 2019-02-08 | 109.03 | 109.95 | 108.43 | 109.41 | 856024 |
| 2019-02-11 | 109.86 | 111.06 | 109.51 | 110.29 | 805960 |
| 2019-02-12 | 110.74 | 111.53 | 110.55 | 111.51 | 1181409 |
| 2019-02-13 | 111.54 | 112.00 | 109.80 | 111.64 | 692785 |
| 2019-02-14 | 111.39 | 112.49 | 110.80 | 111.90 | 893324 |
| 2019-02-15 | 112.58 | 113.19 | 111.79 | 112.12 | 705143 |
| 2019-02-19 | 112.12 | 112.12 | 111.31 | 111.34 | 737386 |
| 2019-02-20 | 111.73 | 112.03 | 110.42 | 110.54 | 702006 |
| 2019-02-21 | 110.13 | 111.29 | 109.36 | 111.10 | 1004306 |
| 2019-02-22 | 111.04 | 111.81 | 110.30 | 111.76 | 1035826 |
| 2019-02-25 | 112.57 | 112.57 | 110.95 | 111.09 | 1133512 |
| 2019-02-26 | 111.16 | 111.72 | 110.88 | 111.07 | 770995 |
| 2019-02-27 | 110.88 | 111.63 | 110.30 | 111.36 | 698676 |
| 2019-02-28 | 111.40 | 112.34 | 110.94 | 112.11 | 1038434 |
| 2019-03-01 | 112.73 | 113.38 | 111.07 | 111.65 | 779441 |
| 2019-03-04 | 111.62 | 112.86 | 110.00 | 111.20 | 1584960 |
| 2019-03-05 | 111.62 | 112.11 | 110.40 | 110.68 | 1533989 |
| 2019-03-06 | 110.97 | 111.27 | 109.22 | 109.54 | 941096 |
| 2019-03-07 | 109.53 | 109.67 | 107.92 | 108.43 | 1194101 |
| 2019-03-08 | 108.54 | 108.76 | 106.75 | 107.64 | 1379527 |
| 2019-03-11 | 107.71 | 109.12 | 107.33 | 108.78 | 910001 |
| 2019-03-12 | 109.23 | 109.57 | 108.53 | 109.44 | 838768 |
| 2019-03-13 | 109.78 | 111.07 | 109.52 | 110.04 | 1166734 |
| 2019-03-14 | 110.09 | 110.77 | 109.50 | 110.04 | 1132481 |
| 2019-03-15 | 110.04 | 111.39 | 109.67 | 110.66 | 1903117 |
| 2019-03-18 | 111.14 | 112.14 | 110.18 | 111.09 | 1259182 |
| 2019-03-19 | 111.38 | 111.38 | 109.85 | 110.37 | 1279180 |
| 2019-03-20 | 110.29 | 110.96 | 108.32 | 108.65 | 1907276 |
| 2019-03-21 | 113.49 | 116.56 | 112.50 | 116.11 | 3790611 |
| 2019-03-22 | 116.22 | 118.20 | 115.81 | 117.44 | 1957713 |
| 2019-03-25 | 117.66 | 119.12 | 117.39 | 118.71 | 1678747 |
| 2019-03-26 | 118.39 | 119.97 | 118.29 | 119.10 | 1404731 |
| 2019-03-27 | 119.00 | 119.51 | 118.37 | 119.02 | 1520244 |
| 2019-03-28 | 119.53 | 121.30 | 119.32 | 121.13 | 1319826 |
| 2019-03-29 | 121.69 | 122.37 | 120.78 | 121.47 | 1270145 |
| 2019-04-01 | 122.13 | 122.36 | 119.96 | 120.48 | 950734 |
| 2019-04-02 | 120.16 | 120.16 | 118.32 | 119.18 | 1374444 |
| 2019-04-03 | 119.98 | 119.98 | 118.00 | 118.45 | 1297869 |
| 2019-04-04 | 118.58 | 118.73 | 117.00 | 118.51 | 1063827 |
| 2019-04-05 | 118.86 | 119.39 | 118.42 | 118.98 | 1564805 |
| 2019-04-08 | 119.00 | 119.53 | 118.54 | 118.58 | 1185687 |
| 2019-04-09 | 118.06 | 118.25 | 116.91 | 117.03 | 779745 |
| 2019-04-10 | 117.12 | 117.66 | 116.07 | 117.01 | 789507 |
| 2019-04-11 | 116.99 | 117.50 | 115.81 | 116.35 | 1130181 |
| 2019-04-12 | 116.50 | 117.34 | 116.22 | 116.50 | 1038991 |
| 2019-04-15 | 116.44 | 116.50 | 115.56 | 115.85 | 853305 |
| 2019-04-16 | 116.30 | 116.74 | 114.76 | 115.74 | 879348 |
| 2019-04-17 | 115.66 | 115.87 | 113.82 | 114.42 | 1657701 |
| 2019-04-18 | 114.88 | 117.11 | 114.65 | 116.87 | 1632899 |
| 2019-04-22 | 116.37 | 117.29 | 116.25 | 116.82 | 1446082 |
| 2019-04-23 | 116.83 | 118.31 | 116.19 | 117.00 | 1395761 |
| 2019-04-24 | 116.96 | 118.48 | 116.74 | 117.93 | 828473 |
| 2019-04-25 | 117.84 | 119.60 | 117.62 | 119.15 | 1793692 |
| 2019-04-26 | 120.15 | 121.88 | 119.48 | 121.62 | 1565921 |
| 2019-04-29 | 121.74 | 121.88 | 119.75 | 120.33 | 1178111 |
| 2019-04-30 | 119.94 | 119.94 | 116.03 | 117.60 | 1617766 |
| 2019-05-01 | 117.37 | 117.64 | 115.46 | 115.53 | 1024707 |
| 2019-05-02 | 116.26 | 118.31 | 116.07 | 117.81 | 1764922 |
| 2019-05-03 | 118.14 | 118.44 | 117.05 | 117.68 | 945526 |
| 2019-05-06 | 116.44 | 118.89 | 116.02 | 118.68 | 997628 |
| 2019-05-07 | 118.06 | 119.70 | 118.06 | 119.46 | 1691684 |
| 2019-05-08 | 119.25 | 119.68 | 118.28 | 118.87 | 886866 |
| 2019-05-09 | 118.60 | 120.36 | 118.21 | 120.35 | 974798 |
| 2019-05-10 | 120.14 | 122.02 | 119.51 | 121.75 | 984335 |
| 2019-05-13 | 120.06 | 120.73 | 119.40 | 120.18 | 1015937 |
| 2019-05-14 | 120.17 | 122.02 | 120.08 | 121.03 | 1057893 |
| 2019-05-15 | 120.88 | 121.81 | 120.61 | 120.96 | 999246 |
| 2019-05-16 | 121.31 | 122.12 | 118.68 | 118.95 | 1404962 |
| 2019-05-17 | 118.02 | 120.56 | 118.02 | 119.86 | 1863474 |
| 2019-05-20 | 120.16 | 123.27 | 119.63 | 122.91 | 2044146 |
| 2019-05-21 | 123.21 | 125.33 | 123.10 | 124.78 | 1696901 |
| 2019-05-22 | 124.43 | 125.13 | 122.27 | 123.03 | 1781518 |
| 2019-05-23 | 122.90 | 123.10 | 119.64 | 120.76 | 1739022 |
| 2019-05-24 | 120.68 | 121.04 | 119.22 | 120.13 | 1232646 |
| 2019-05-28 | 120.73 | 120.99 | 118.08 | 118.13 | 2376509 |
| 2019-05-29 | 117.40 | 117.49 | 114.70 | 115.93 | 1746054 |
| 2019-05-30 | 115.78 | 118.16 | 115.65 | 117.65 | 949577 |
| 2019-05-31 | 116.69 | 117.45 | 115.91 | 116.32 | 1359660 |
| 2019-06-03 | 116.01 | 116.65 | 115.39 | 116.45 | 1401977 |
| 2019-06-04 | 117.05 | 119.57 | 116.85 | 118.02 | 1634001 |
| 2019-06-05 | 118.29 | 118.56 | 117.18 | 118.01 | 1210497 |
| 2019-06-06 | 118.00 | 121.37 | 117.75 | 120.68 | 1114622 |
| 2019-06-07 | 121.34 | 122.64 | 121.01 | 121.32 | 1146016 |
| 2019-06-10 | 121.61 | 122.75 | 118.46 | 118.98 | 886443 |
| 2019-06-11 | 119.57 | 120.77 | 118.72 | 119.03 | 1094865 |
| 2019-06-12 | 119.84 | 120.02 | 117.13 | 117.81 | 1143635 |
| 2019-06-13 | 118.11 | 119.50 | 118.01 | 118.90 | 1265852 |
| 2019-06-14 | 118.76 | 120.19 | 118.62 | 119.68 | 895285 |
| 2019-06-17 | 119.83 | 119.98 | 116.93 | 118.31 | 1832999 |
| 2019-06-18 | 118.34 | 119.39 | 117.25 | 117.93 | 2129453 |
| 2019-06-19 | 117.91 | 119.26 | 115.78 | 117.41 | 2491697 |
| 2019-06-20 | 114.85 | 119.84 | 112.50 | 118.67 | 4004052 |
| 2019-06-21 | 119.04 | 121.45 | 118.67 | 121.23 | 2277551 |
| 2019-06-24 | 121.62 | 123.97 | 121.50 | 121.99 | 2263717 |
| 2019-06-25 | 122.39 | 123.90 | 122.08 | 123.14 | 1561452 |
| 2019-06-26 | 123.02 | 123.45 | 119.27 | 120.01 | 1788618 |
| 2019-06-27 | 120.00 | 121.70 | 119.71 | 121.54 | 1047124 |
| 2019-06-28 | 120.99 | 121.99 | 120.17 | 121.73 | 2434864 |
| 2019-07-01 | 122.87 | 123.31 | 120.35 | 121.59 | 1202059 |
| 2019-07-02 | 121.60 | 121.68 | 120.32 | 120.83 | 1076432 |
| 2019-07-03 | 120.95 | 122.44 | 120.95 | 121.71 | 605909 |
| 2019-07-05 | 121.87 | 123.68 | 121.31 | 123.64 | 630239 |
| 2019-07-08 | 123.27 | 125.18 | 122.50 | 124.10 | 1860198 |
| 2019-07-09 | 123.92 | 124.83 | 122.15 | 122.58 | 1370806 |
| 2019-07-10 | 122.62 | 123.21 | 120.71 | 121.50 | 1128348 |
| 2019-07-11 | 121.73 | 122.73 | 120.91 | 122.33 | 958506 |
| 2019-07-12 | 123.02 | 125.14 | 122.73 | 124.76 | 1000786 |
| 2019-07-15 | 124.98 | 125.99 | 124.71 | 125.42 | 842562 |
| 2019-07-16 | 124.18 | 125.47 | 123.13 | 123.21 | 1511878 |
| 2019-07-17 | 123.44 | 123.89 | 121.26 | 122.21 | 1438069 |
| 2019-07-18 | 122.42 | 124.10 | 121.96 | 124.07 | 989850 |
| 2019-07-19 | 123.88 | 125.14 | 123.22 | 124.41 | 999035 |
| 2019-07-22 | 124.73 | 125.78 | 124.06 | 125.46 | 942028 |
| 2019-07-23 | 126.16 | 126.45 | 124.69 | 125.16 | 954368 |
| 2019-07-24 | 125.19 | 126.07 | 123.57 | 124.24 | 989802 |
| 2019-07-25 | 124.01 | 124.33 | 123.00 | 123.59 | 955267 |
| 2019-07-26 | 124.26 | 126.34 | 123.71 | 125.96 | 827486 |
| 2019-07-29 | 125.96 | 126.75 | 125.13 | 126.62 | 1009949 |
| 2019-07-30 | 126.13 | 126.35 | 123.75 | 124.68 | 651414 |
| 2019-07-31 | 124.12 | 124.12 | 120.14 | 121.56 | 1159214 |
| 2019-08-01 | 121.60 | 122.06 | 120.12 | 120.88 | 977928 |
| 2019-08-02 | 120.94 | 121.80 | 119.85 | 120.09 | 890237 |
| 2019-08-05 | 118.76 | 119.80 | 116.72 | 118.02 | 1000355 |
| 2019-08-06 | 118.31 | 119.36 | 117.72 | 117.89 | 974501 |
| 2019-08-07 | 117.36 | 119.37 | 116.37 | 118.93 | 1092913 |
| 2019-08-08 | 119.43 | 122.09 | 118.89 | 122.05 | 1075866 |
| 2019-08-09 | 121.72 | 123.89 | 120.81 | 122.43 | 1513882 |
| 2019-08-12 | 122.13 | 122.73 | 118.13 | 120.66 | 1060871 |
| 2019-08-13 | 120.69 | 122.92 | 119.92 | 121.16 | 901477 |
| 2019-08-14 | 120.00 | 120.32 | 116.78 | 116.80 | 1173556 |
| 2019-08-15 | 116.78 | 117.25 | 114.64 | 114.91 | 1480077 |
| 2019-08-16 | 115.32 | 117.65 | 115.10 | 117.10 | 839923 |
| 2019-08-19 | 118.46 | 120.33 | 117.89 | 119.57 | 921797 |
| 2019-08-20 | 119.42 | 119.68 | 117.36 | 118.87 | 698567 |
| 2019-08-21 | 119.34 | 119.98 | 118.52 | 119.53 | 947238 |
| 2019-08-22 | 119.56 | 121.95 | 119.56 | 120.90 | 844744 |
| 2019-08-23 | 120.85 | 122.71 | 120.05 | 120.53 | 1038048 |
| 2019-08-26 | 121.27 | 121.27 | 119.48 | 121.20 | 786600 |
| 2019-08-27 | 121.20 | 121.47 | 119.15 | 119.52 | 1118075 |
| 2019-08-28 | 119.42 | 120.71 | 119.04 | 120.20 | 639481 |
| 2019-08-29 | 120.49 | 122.46 | 120.37 | 121.84 | 941778 |
| 2019-08-30 | 121.77 | 122.92 | 120.71 | 120.98 | 905098 |
| 2019-09-03 | 120.57 | 121.45 | 118.62 | 119.52 | 805757 |
| 2019-09-04 | 120.04 | 122.92 | 119.63 | 122.12 | 1200505 |
| 2019-09-05 | 123.17 | 124.78 | 121.83 | 124.06 | 1020000 |
| 2019-09-06 | 124.68 | 127.61 | 124.46 | 125.48 | 1812420 |
| 2019-09-09 | 125.87 | 127.71 | 125.07 | 127.57 | 1166557 |
| 2019-09-10 | 126.79 | 127.16 | 124.94 | 126.95 | 1048957 |
| 2019-09-11 | 127.45 | 127.99 | 126.47 | 127.20 | 977326 |
| 2019-09-12 | 127.08 | 127.46 | 125.97 | 126.06 | 1044756 |
| 2019-09-13 | 126.23 | 128.41 | 125.96 | 127.34 | 1088132 |
| 2019-09-16 | 126.24 | 128.07 | 126.07 | 126.91 | 1282555 |
| 2019-09-17 | 127.29 | 127.94 | 124.83 | 126.00 | 1333010 |
| 2019-09-18 | 126.45 | 127.60 | 126.36 | 127.13 | 1535022 |
| 2019-09-19 | 122.02 | 123.91 | 120.44 | 120.68 | 4353623 |
| 2019-09-20 | 120.61 | 121.55 | 119.05 | 119.80 | 1980195 |
| 2019-09-23 | 119.70 | 120.03 | 118.40 | 119.19 | 1541928 |
| 2019-09-24 | 119.85 | 121.13 | 117.38 | 117.82 | 2470447 |
| 2019-09-25 | 118.00 | 119.14 | 117.71 | 118.50 | 1562217 |
| 2019-09-26 | 118.03 | 118.39 | 115.64 | 116.44 | 1219644 |
| 2019-09-27 | 116.68 | 117.35 | 115.54 | 116.36 | 1113041 |
| 2019-09-30 | 116.80 | 118.60 | 116.80 | 118.22 | 1379076 |
| 2019-10-01 | 118.28 | 118.87 | 116.31 | 117.01 | 1736283 |
| 2019-10-02 | 116.11 | 116.60 | 114.05 | 115.86 | 2908381 |
| 2019-10-03 | 115.80 | 116.51 | 113.98 | 115.45 | 1800279 |
| 2019-10-04 | 115.24 | 116.55 | 115.23 | 116.42 | 1329782 |
| 2019-10-07 | 116.21 | 116.41 | 115.29 | 115.79 | 1210944 |
| 2019-10-08 | 115.21 | 115.59 | 113.91 | 113.06 | 1504678 |
| 2019-10-09 | 113.37 | 113.60 | 112.16 | 112.47 | 2035124 |
| 2019-10-10 | 112.62 | 113.16 | 111.59 | 112.03 | 2225185 |
| 2019-10-11 | 113.05 | 114.13 | 112.82 | 113.04 | 1430888 |
| 2019-10-14 | 112.75 | 112.82 | 110.39 | 110.45 | 1113644 |
| 2019-10-15 | 110.66 | 110.91 | 109.81 | 110.29 | 1290354 |
| 2019-10-16 | 110.32 | 111.02 | 109.70 | 110.00 | 1154205 |
| 2019-10-17 | 110.49 | 110.49 | 109.09 | 109.14 | 1013198 |
| 2019-10-18 | 109.40 | 110.72 | 109.15 | 110.45 | 1195652 |
| 2019-10-21 | 110.47 | 111.52 | 110.00 | 110.16 | 1025355 |
| 2019-10-22 | 110.29 | 110.68 | 108.57 | 108.82 | 1193949 |
| 2019-10-23 | 108.85 | 110.43 | 108.58 | 110.40 | 1196336 |
| 2019-10-24 | 110.71 | 111.33 | 109.59 | 110.41 | 1229166 |
| 2019-10-25 | 110.10 | 112.71 | 110.10 | 112.37 | 1101958 |
| 2019-10-28 | 112.55 | 113.23 | 111.31 | 111.35 | 867011 |
| 2019-10-29 | 113.22 | 113.90 | 111.92 | 113.75 | 1666076 |
| 2019-10-30 | 113.38 | 113.92 | 111.49 | 112.99 | 1146652 |
| 2019-10-31 | 113.17 | 113.66 | 111.94 | 112.27 | 865102 |
| 2019-11-01 | 112.64 | 113.43 | 112.13 | 112.17 | 822776 |
| 2019-11-04 | 112.19 | 112.50 | 110.72 | 110.95 | 1072509 |
| 2019-11-05 | 110.90 | 113.12 | 110.66 | 112.77 | 1150224 |
| 2019-11-06 | 112.97 | 113.04 | 111.81 | 112.79 | 837128 |
| 2019-11-07 | 113.28 | 113.78 | 112.82 | 113.48 | 926904 |
| 2019-11-08 | 113.36 | 114.91 | 113.25 | 114.91 | 988958 |
| 2019-11-11 | 114.18 | 114.95 | 113.77 | 114.36 | 921913 |
| 2019-11-12 | 114.34 | 114.68 | 109.75 | 112.44 | 931877 |
| 2019-11-13 | 112.00 | 112.94 | 111.55 | 112.58 | 897916 |
| 2019-11-14 | 112.51 | 113.57 | 112.11 | 112.47 | 613438 |
| 2019-11-15 | 112.95 | 113.18 | 111.97 | 112.60 | 1256285 |
| 2019-11-18 | 112.45 | 114.01 | 112.29 | 113.28 | 2205549 |
| 2019-11-19 | 113.44 | 113.91 | 112.89 | 113.49 | 1020863 |
| 2019-11-20 | 113.68 | 115.20 | 113.48 | 114.75 | 908459 |
| 2019-11-21 | 115.13 | 115.27 | 113.21 | 113.49 | 696197 |
| 2019-11-22 | 113.84 | 114.86 | 112.94 | 114.67 | 645646 |
| 2019-11-25 | 115.26 | 116.35 | 114.71 | 115.66 | 894331 |
| 2019-11-26 | 115.79 | 117.30 | 115.43 | 117.19 | 1578446 |
| 2019-11-27 | 117.75 | 118.22 | 117.25 | 117.46 | 885966 |
| 2019-11-29 | 117.67 | 119.28 | 117.25 | 118.44 | 803460 |
| 2019-12-02 | 118.49 | 119.44 | 117.99 | 119.32 | 997630 |
| 2019-12-03 | 118.73 | 118.93 | 117.05 | 118.47 | 1322556 |
| 2019-12-04 | 118.30 | 118.84 | 117.30 | 117.95 | 1069477 |
| 2019-12-05 | 118.24 | 118.82 | 117.33 | 118.49 | 1308376 |
| 2019-12-06 | 119.05 | 119.98 | 118.60 | 119.83 | 977804 |
| 2019-12-09 | 119.96 | 119.97 | 118.10 | 118.10 | 1380496 |
| 2019-12-10 | 118.10 | 118.76 | 117.71 | 118.58 | 1071640 |
| 2019-12-11 | 118.57 | 118.88 | 117.33 | 117.44 | 995406 |
| 2019-12-12 | 116.26 | 117.22 | 115.85 | 116.27 | 1054710 |
| 2019-12-13 | 115.93 | 116.40 | 114.95 | 115.58 | 921019 |
| 2019-12-16 | 116.17 | 116.60 | 115.10 | 116.02 | 925891 |
| 2019-12-17 | 115.52 | 116.46 | 115.41 | 116.01 | 1041415 |
| 2019-12-18 | 116.33 | 116.81 | 115.02 | 116.31 | 1612170 |
| 2019-12-19 | 112.04 | 113.00 | 109.03 | 109.03 | 5408973 |
| 2019-12-20 | 110.00 | 111.85 | 109.30 | 110.24 | 3928690 |
| 2019-12-23 | 109.94 | 109.94 | 107.91 | 108.70 | 1871881 |
| 2019-12-24 | 108.70 | 108.95 | 108.15 | 108.50 | 668507 |
| 2019-12-26 | 108.87 | 109.38 | 108.04 | 108.91 | 1013541 |
| 2019-12-27 | 108.24 | 108.52 | 107.30 | 108.01 | 1520716 |
| 2019-12-30 | 108.00 | 109.00 | 107.49 | 108.96 | 1478633 |
| 2019-12-31 | 109.01 | 109.34 | 107.96 | 109.01 | 1601009 |
| 2020-01-02 | 109.80 | 112.26 | 109.39 | 112.26 | 2745683 |
| 2020-01-03 | 111.56 | 112.52 | 110.88 | 112.38 | 1371309 |
| 2020-01-06 | 112.12 | 113.15 | 111.63 | 113.12 | 1595894 |
| 2020-01-07 | 112.21 | 113.48 | 111.73 | 112.15 | 1902025 |
| 2020-01-08 | 112.25 | 114.07 | 111.82 | 112.97 | 1675750 |
| 2020-01-09 | 113.42 | 115.50 | 112.65 | 114.39 | 1906729 |
| 2020-01-10 | 114.58 | 114.83 | 113.56 | 114.55 | 1146069 |
| 2020-01-13 | 114.55 | 114.89 | 113.05 | 113.25 | 1517359 |
| 2020-01-14 | 112.84 | 112.84 | 111.66 | 112.21 | 2080711 |
| 2020-01-15 | 112.21 | 112.64 | 111.25 | 111.29 | 1511297 |
| 2020-01-16 | 111.12 | 113.85 | 110.73 | 113.01 | 2681665 |
| 2020-01-17 | 113.28 | 113.75 | 112.96 | 113.52 | 1050185 |
| 2020-01-21 | 113.11 | 114.69 | 113.01 | 114.55 | 1502803 |
| 2020-01-22 | 114.82 | 115.45 | 114.64 | 114.98 | 1423122 |
| 2020-01-23 | 114.95 | 117.72 | 114.70 | 117.62 | 1525137 |
| 2020-01-24 | 117.75 | 117.77 | 116.56 | 117.09 | 1080163 |
| 2020-01-27 | 115.90 | 116.99 | 115.88 | 116.38 | 1133454 |
| 2020-01-28 | 116.84 | 117.87 | 116.63 | 117.45 | 1391838 |
| 2020-01-29 | 117.81 | 119.59 | 116.44 | 119.21 | 1124650 |
| 2020-01-30 | 118.47 | 118.57 | 116.33 | 118.21 | 1336146 |
| 2020-01-31 | 118.30 | 118.49 | 115.83 | 116.43 | 1081682 |
| 2020-02-03 | 117.13 | 117.13 | 114.88 | 114.92 | 1343574 |
| 2020-02-04 | 115.89 | 116.74 | 115.55 | 115.56 | 1511709 |
| 2020-02-05 | 115.91 | 117.63 | 115.55 | 117.48 | 1700832 |
| 2020-02-06 | 117.98 | 121.80 | 117.86 | 121.50 | 2089356 |
| 2020-02-07 | 121.50 | 121.95 | 120.21 | 120.71 | 1555404 |
| 2020-02-10 | 120.62 | 121.97 | 120.24 | 121.79 | 979768 |
| 2020-02-11 | 121.89 | 122.42 | 120.67 | 122.23 | 1565050 |
| 2020-02-12 | 122.65 | 124.01 | 122.24 | 122.45 | 1150496 |
| 2020-02-13 | 122.12 | 122.43 | 121.27 | 122.27 | 1081069 |
| 2020-02-14 | 122.48 | 122.63 | 121.33 | 121.71 | 737088 |
| 2020-02-18 | 121.16 | 121.41 | 119.01 | 120.49 | 1062835 |
| 2020-02-19 | 120.81 | 121.22 | 119.96 | 120.68 | 905259 |
| 2020-02-20 | 120.40 | 121.00 | 119.42 | 120.68 | 757396 |
| 2020-02-21 | 119.98 | 121.39 | 119.96 | 121.10 | 1372213 |
| 2020-02-24 | 119.09 | 119.77 | 117.34 | 117.89 | 1177462 |
| 2020-02-25 | 118.44 | 118.44 | 111.66 | 111.75 | 1481562 |
| 2020-02-26 | 111.90 | 112.51 | 107.04 | 107.07 | 2085431 |
| 2020-02-27 | 104.25 | 104.51 | 99.30 | 99.36 | 3097020 |
| 2020-02-28 | 96.52 | 100.76 | 94.23 | 97.50 | 2593100 |
| 2020-03-02 | 97.75 | 98.87 | 95.56 | 98.80 | 2405305 |
| 2020-03-03 | 98.47 | 100.40 | 94.46 | 95.31 | 1693861 |
| 2020-03-04 | 96.55 | 96.94 | 93.43 | 95.06 | 1789170 |
| 2020-03-05 | 94.41 | 94.41 | 87.38 | 87.95 | 2700383 |
| 2020-03-06 | 84.47 | 90.51 | 83.79 | 88.15 | 2449396 |
| 2020-03-09 | 82.07 | 82.63 | 77.23 | 77.43 | 2492466 |
| 2020-03-10 | 80.86 | 82.69 | 76.37 | 82.60 | 2301336 |
| 2020-03-11 | 79.05 | 79.29 | 69.70 | 70.21 | 3773145 |
| 2020-03-12 | 62.97 | 67.35 | 57.27 | 59.17 | 4079109 |
| 2020-03-13 | 63.96 | 65.40 | 59.29 | 65.32 | 4062367 |
| 2020-03-16 | 58.24 | 58.36 | 46.17 | 49.21 | 4490209 |
| 2020-03-17 | 49.90 | 50.16 | 35.94 | 41.93 | 9908460 |
| 2020-03-18 | 37.17 | 39.07 | 26.15 | 34.16 | 8833558 |
| 2020-03-19 | 33.73 | 46.54 | 30.50 | 42.42 | 10989693 |
| 2020-03-20 | 45.50 | 45.82 | 37.06 | 38.34 | 8879181 |
| 2020-03-23 | 39.88 | 42.24 | 37.15 | 41.03 | 7799015 |
| 2020-03-24 | 45.13 | 55.20 | 45.00 | 53.89 | 8707565 |
| 2020-03-25 | 56.66 | 67.72 | 54.00 | 58.45 | 7946577 |
| 2020-03-26 | 58.48 | 62.44 | 56.30 | 60.56 | 4744837 |
| 2020-03-27 | 56.57 | 57.71 | 52.50 | 54.50 | 6019771 |
| 2020-03-30 | 53.04 | 57.84 | 51.02 | 56.85 | 4062593 |
| 2020-03-31 | 56.90 | 59.00 | 53.11 | 54.46 | 6169145 |
| 2020-04-01 | 50.30 | 51.15 | 45.00 | 46.02 | 6602873 |
| 2020-04-02 | 46.28 | 49.65 | 43.11 | 44.31 | 4708158 |
| 2020-04-03 | 44.24 | 46.39 | 43.18 | 45.48 | 3640591 |
| 2020-04-06 | 49.20 | 55.88 | 49.00 | 52.40 | 4857917 |
| 2020-04-07 | 57.64 | 63.34 | 56.60 | 58.96 | 6526175 |
| 2020-04-08 | 62.16 | 65.35 | 59.38 | 63.57 | 4056577 |
| 2020-04-09 | 67.97 | 69.17 | 62.13 | 64.34 | 4873158 |
| 2020-04-13 | 65.00 | 65.19 | 59.80 | 60.89 | 2192051 |
| 2020-04-14 | 63.37 | 64.70 | 60.72 | 61.15 | 3110780 |
| 2020-04-15 | 57.86 | 59.67 | 57.07 | 58.79 | 3735842 |
| 2020-04-16 | 58.69 | 59.99 | 56.51 | 57.98 | 2995485 |
| 2020-04-17 | 63.78 | 65.43 | 60.34 | 63.35 | 4037505 |
| 2020-04-20 | 61.34 | 64.55 | 61.01 | 61.79 | 2397671 |
| 2020-04-21 | 62.60 | 63.74 | 61.32 | 63.32 | 7066029 |
| 2020-04-22 | 64.98 | 69.46 | 64.97 | 68.30 | 6673477 |
| 2020-04-23 | 69.48 | 69.50 | 66.30 | 66.87 | 4055079 |
| 2020-04-24 | 67.69 | 69.30 | 65.75 | 68.82 | 3508799 |
| 2020-04-27 | 70.00 | 72.61 | 68.69 | 72.40 | 3282376 |
| 2020-04-28 | 76.41 | 77.11 | 71.22 | 74.80 | 4123075 |
| 2020-04-29 | 78.12 | 81.18 | 76.97 | 78.21 | 3908824 |
| 2020-04-30 | 76.94 | 77.54 | 72.79 | 73.79 | 3299079 |
| 2020-05-01 | 70.40 | 72.31 | 68.08 | 69.85 | 3467699 |
| 2020-05-04 | 67.14 | 70.70 | 66.02 | 70.62 | 2042973 |
| 2020-05-05 | 72.27 | 72.63 | 68.60 | 68.99 | 2524383 |
| 2020-05-06 | 69.68 | 71.23 | 68.20 | 68.21 | 2553292 |
| 2020-05-07 | 69.24 | 72.10 | 68.76 | 70.53 | 2304814 |
| 2020-05-08 | 72.02 | 74.88 | 71.75 | 74.72 | 2996296 |
| 2020-05-11 | 73.29 | 75.13 | 72.49 | 73.93 | 2728858 |
| 2020-05-12 | 74.56 | 75.13 | 68.87 | 70.32 | 3604132 |
| 2020-05-13 | 69.57 | 69.65 | 63.42 | 65.88 | 3965218 |
| 2020-05-14 | 63.00 | 67.23 | 61.21 | 66.66 | 3676919 |
| 2020-05-15 | 66.00 | 70.11 | 65.35 | 69.61 | 2528918 |
| 2020-05-18 | 74.54 | 76.56 | 74.35 | 75.45 | 2982947 |
| 2020-05-19 | 75.00 | 78.00 | 72.62 | 75.82 | 3251646 |
| 2020-05-20 | 78.00 | 78.93 | 76.35 | 78.32 | 3942513 |
| 2020-05-21 | 78.01 | 78.24 | 75.59 | 77.22 | 2855450 |
| 2020-05-22 | 77.69 | 77.98 | 75.14 | 75.63 | 2551973 |
| 2020-05-26 | 79.71 | 80.79 | 78.01 | 78.47 | 3052833 |
| 2020-05-27 | 81.45 | 81.70 | 78.27 | 81.56 | 3074143 |
| 2020-05-28 | 82.40 | 82.40 | 78.75 | 79.50 | 2835730 |
| 2020-05-29 | 78.07 | 79.47 | 75.87 | 76.86 | 4405608 |
| 2020-06-01 | 77.00 | 79.35 | 76.86 | 78.31 | 2337288 |
| 2020-06-02 | 78.95 | 79.56 | 77.14 | 78.12 | 1996081 |
| 2020-06-03 | 79.27 | 86.51 | 79.02 | 85.93 | 4058486 |
| 2020-06-04 | 85.35 | 88.22 | 83.82 | 86.04 | 3023857 |
| 2020-06-05 | 91.87 | 92.07 | 84.96 | 85.59 | 3542084 |
| 2020-06-08 | 88.82 | 88.82 | 83.45 | 84.74 | 3906113 |
| 2020-06-09 | 82.80 | 82.80 | 79.60 | 80.89 | 3284576 |
| 2020-06-10 | 80.78 | 80.94 | 76.72 | 77.77 | 2890626 |
| 2020-06-11 | 72.00 | 75.37 | 70.78 | 72.93 | 4509712 |
| 2020-06-12 | 76.24 | 76.66 | 71.92 | 75.94 | 3046767 |
| 2020-06-15 | 72.80 | 77.87 | 72.21 | 76.50 | 2502247 |
| 2020-06-16 | 80.41 | 81.46 | 76.31 | 76.71 | 3047550 |
| 2020-06-17 | 77.21 | 77.21 | 73.86 | 74.19 | 2495830 |
| 2020-06-18 | 73.00 | 75.51 | 72.06 | 74.13 | 2295840 |
| 2020-06-19 | 75.51 | 75.70 | 70.06 | 70.27 | 6750252 |
| 2020-06-22 | 69.79 | 71.42 | 68.68 | 71.35 | 3835801 |
| 2020-06-23 | 73.00 | 75.44 | 72.39 | 75.35 | 3107601 |
| 2020-06-24 | 72.99 | 73.83 | 68.91 | 70.81 | 4127444 |
| 2020-06-25 | 74.34 | 76.43 | 72.27 | 74.59 | 6345844 |
| 2020-06-26 | 74.58 | 74.89 | 70.33 | 72.95 | 7299913 |
| 2020-06-29 | 73.95 | 77.25 | 71.84 | 76.63 | 3881142 |
| 2020-06-30 | 75.54 | 76.28 | 74.28 | 75.77 | 2987801 |
| 2020-07-01 | 75.34 | 77.13 | 73.86 | 76.11 | 3791345 |
| 2020-07-02 | 77.97 | 78.10 | 74.08 | 74.78 | 3669832 |
| 2020-07-06 | 75.63 | 76.00 | 72.80 | 74.99 | 3023307 |
| 2020-07-07 | 74.30 | 74.92 | 72.07 | 72.19 | 2220487 |
| 2020-07-08 | 71.00 | 73.54 | 70.98 | 73.12 | 2008524 |
| 2020-07-09 | 73.94 | 73.94 | 69.77 | 71.34 | 2369754 |
| 2020-07-10 | 70.00 | 72.19 | 69.96 | 72.09 | 1974611 |
| 2020-07-13 | 74.31 | 76.11 | 71.41 | 72.90 | 3578749 |
| 2020-07-14 | 72.43 | 73.09 | 71.02 | 72.93 | 1741141 |
| 2020-07-15 | 75.35 | 79.28 | 75.10 | 79.12 | 3042666 |
| 2020-07-16 | 79.15 | 79.44 | 75.50 | 76.69 | 2373194 |
| 2020-07-17 | 76.67 | 77.63 | 75.94 | 77.51 | 2224212 |
| 2020-07-20 | 76.83 | 77.02 | 73.04 | 74.29 | 1977342 |
| 2020-07-21 | 75.29 | 76.41 | 74.80 | 75.50 | 1863024 |
| 2020-07-22 | 74.82 | 78.11 | 74.65 | 77.39 | 1397290 |
| 2020-07-23 | 76.50 | 77.38 | 74.80 | 76.17 | 1553977 |
| 2020-07-24 | 76.09 | 78.80 | 75.17 | 78.64 | 1783746 |
| 2020-07-27 | 78.13 | 78.21 | 75.62 | 76.37 | 2379516 |
| 2020-07-28 | 74.80 | 77.03 | 74.22 | 75.84 | 2306059 |
| 2020-07-29 | 76.69 | 79.24 | 76.45 | 78.84 | 2110671 |
| 2020-07-30 | 77.20 | 78.91 | 76.45 | 78.55 | 1533119 |
| 2020-07-31 | 78.48 | 78.48 | 75.77 | 75.90 | 2719120 |
| 2020-08-03 | 76.22 | 76.33 | 73.88 | 74.49 | 1871948 |
| 2020-08-04 | 74.71 | 77.41 | 74.71 | 76.48 | 1742204 |
| 2020-08-05 | 77.47 | 78.23 | 74.91 | 75.75 | 1682179 |
| 2020-08-06 | 75.13 | 77.10 | 75.11 | 76.49 | 1714805 |
| 2020-08-07 | 76.00 | 79.08 | 75.54 | 79.06 | 2655754 |
| 2020-08-10 | 79.75 | 82.63 | 79.75 | 81.53 | 2636617 |
| 2020-08-11 | 83.43 | 85.98 | 81.78 | 84.14 | 4441153 |
| 2020-08-12 | 85.13 | 85.20 | 83.60 | 84.60 | 2727346 |
| 2020-08-13 | 84.50 | 85.47 | 83.84 | 84.55 | 2035259 |
| 2020-08-14 | 84.21 | 85.10 | 83.75 | 84.07 | 1654650 |
| 2020-08-17 | 83.62 | 84.21 | 82.49 | 83.90 | 1519617 |
| 2020-08-18 | 83.91 | 83.92 | 81.71 | 82.83 | 1640102 |
| 2020-08-19 | 81.26 | 82.48 | 79.41 | 79.87 | 3075181 |
| 2020-08-20 | 79.39 | 81.36 | 78.85 | 80.91 | 1181673 |
| 2020-08-21 | 81.31 | 83.47 | 80.98 | 82.71 | 2086224 |
| 2020-08-24 | 83.63 | 84.03 | 82.15 | 82.88 | 1629919 |
| 2020-08-25 | 83.69 | 84.29 | 81.64 | 82.61 | 1695209 |
| 2020-08-26 | 82.30 | 83.45 | 81.99 | 82.73 | 1520313 |
| 2020-08-27 | 83.88 | 87.37 | 83.78 | 85.76 | 2312039 |
| 2020-08-28 | 86.84 | 90.44 | 86.03 | 89.86 | 2932245 |
| 2020-08-31 | 89.90 | 89.93 | 86.67 | 86.67 | 1936207 |
| 2020-09-01 | 85.93 | 87.52 | 85.19 | 87.14 | 1922290 |
| 2020-09-02 | 87.80 | 90.61 | 87.28 | 90.31 | 1804480 |
| 2020-09-03 | 90.14 | 92.32 | 87.84 | 89.10 | 1906125 |
| 2020-09-04 | 90.05 | 91.34 | 87.65 | 89.28 | 1469706 |
| 2020-09-08 | 88.58 | 92.08 | 88.29 | 89.12 | 2200731 |
| 2020-09-09 | 89.43 | 89.81 | 88.06 | 88.58 | 1889221 |
| 2020-09-10 | 88.57 | 91.24 | 88.51 | 89.95 | 1727438 |
| 2020-09-11 | 89.95 | 89.96 | 84.91 | 86.80 | 1960205 |
| 2020-09-14 | 88.07 | 91.79 | 87.86 | 91.61 | 1563794 |
| 2020-09-15 | 91.25 | 94.45 | 90.34 | 93.38 | 1815728 |
| 2020-09-16 | 93.37 | 94.75 | 92.57 | 92.97 | 1920953 |
| 2020-09-17 | 92.11 | 93.10 | 90.55 | 91.62 | 1777122 |
| 2020-09-18 | 91.10 | 93.07 | 89.20 | 89.97 | 2035182 |
| 2020-09-21 | 86.09 | 87.85 | 85.38 | 87.78 | 2070070 |
| 2020-09-22 | 88.12 | 90.00 | 87.45 | 89.98 | 1601273 |
| 2020-09-23 | 91.27 | 91.46 | 88.94 | 90.00 | 2949065 |
| 2020-09-24 | 92.41 | 99.60 | 92.31 | 97.31 | 7289264 |
| 2020-09-25 | 98.60 | 99.62 | 95.70 | 97.17 | 3601876 |
| 2020-09-28 | 98.67 | 101.29 | 97.27 | 100.58 | 3217938 |
| 2020-09-29 | 101.28 | 101.75 | 98.39 | 100.80 | 2289167 |
| 2020-09-30 | 100.18 | 103.06 | 100.18 | 100.74 | 2420982 |
| 2020-10-01 | 101.80 | 104.98 | 100.84 | 104.88 | 2053517 |
| 2020-10-02 | 101.50 | 105.65 | 101.23 | 104.21 | 2011910 |
| 2020-10-05 | 105.06 | 105.70 | 102.43 | 103.71 | 1594505 |
| 2020-10-06 | 103.81 | 104.61 | 100.83 | 101.25 | 2364771 |
| 2020-10-07 | 102.55 | 103.37 | 100.77 | 101.16 | 1523054 |
| 2020-10-08 | 101.98 | 103.72 | 100.41 | 103.38 | 1355052 |
| 2020-10-09 | 103.26 | 103.28 | 101.79 | 101.99 | 1380276 |
| 2020-10-12 | 101.40 | 101.79 | 99.87 | 100.17 | 1624175 |
| 2020-10-13 | 99.30 | 100.05 | 97.57 | 98.76 | 1675290 |
| 2020-10-14 | 98.96 | 100.38 | 98.67 | 99.23 | 1288019 |
| 2020-10-15 | 98.11 | 101.09 | 97.87 | 100.13 | 1183196 |
| 2020-10-16 | 100.10 | 100.50 | 98.30 | 98.94 | 1198256 |
| 2020-10-19 | 99.59 | 100.48 | 96.13 | 96.61 | 1238909 |
| 2020-10-20 | 97.32 | 99.34 | 96.41 | 98.34 | 1201214 |
| 2020-10-21 | 97.94 | 98.07 | 96.70 | 97.69 | 873345 |
| 2020-10-22 | 97.79 | 99.90 | 97.25 | 99.82 | 882663 |
| 2020-10-23 | 100.52 | 100.52 | 96.54 | 99.53 | 1454460 |
| 2020-10-26 | 98.72 | 98.72 | 94.02 | 95.40 | 1439975 |
| 2020-10-27 | 95.55 | 96.54 | 94.67 | 95.84 | 1691895 |
| 2020-10-28 | 93.67 | 93.82 | 89.89 | 90.19 | 2993144 |
| 2020-10-29 | 90.19 | 93.50 | 89.90 | 92.51 | 1577585 |
| 2020-10-30 | 91.71 | 93.05 | 89.34 | 91.92 | 1492447 |
| 2020-11-02 | 92.86 | 92.99 | 90.22 | 91.84 | 1185656 |
| 2020-11-03 | 93.00 | 93.77 | 92.08 | 93.10 | 1259153 |
| 2020-11-04 | 93.86 | 98.13 | 92.60 | 96.59 | 2422751 |
| 2020-11-05 | 96.69 | 101.52 | 96.69 | 101.52 | 2770717 |
| 2020-11-06 | 100.97 | 103.16 | 100.50 | 102.12 | 5172321 |
| 2020-11-09 | 115.92 | 125.96 | 112.80 | 120.55 | 6141969 |
| 2020-11-10 | 118.00 | 119.67 | 111.84 | 113.35 | 3203006 |
| 2020-11-11 | 113.93 | 113.93 | 105.52 | 107.08 | 2634838 |
| 2020-11-12 | 106.02 | 107.47 | 104.51 | 106.31 | 1828502 |
| 2020-11-13 | 106.56 | 107.89 | 105.55 | 107.59 | 1653384 |
| 2020-11-16 | 111.06 | 112.71 | 107.96 | 110.08 | 2070390 |
| 2020-11-17 | 110.34 | 110.60 | 107.13 | 108.53 | 1424218 |
| 2020-11-18 | 108.01 | 112.04 | 107.60 | 110.16 | 2031825 |
| 2020-11-19 | 108.80 | 110.29 | 107.65 | 109.80 | 1409794 |
| 2020-11-20 | 109.85 | 109.86 | 106.89 | 108.45 | 1598172 |
| 2020-11-23 | 111.45 | 111.96 | 108.78 | 109.58 | 1831007 |
| 2020-11-24 | 110.85 | 114.42 | 110.65 | 113.46 | 1522475 |
| 2020-11-25 | 110.37 | 111.01 | 108.54 | 110.58 | 1179536 |
| 2020-11-27 | 110.14 | 111.64 | 109.12 | 109.95 | 613717 |
| 2020-11-30 | 109.11 | 109.25 | 105.49 | 107.98 | 2667874 |
| 2020-12-01 | 109.20 | 111.17 | 107.68 | 110.51 | 1994054 |
| 2020-12-02 | 109.46 | 110.25 | 107.72 | 109.63 | 1766192 |
| 2020-12-03 | 109.60 | 113.81 | 108.62 | 112.79 | 3856581 |
| 2020-12-04 | 113.38 | 114.93 | 112.82 | 114.82 | 2790773 |
| 2020-12-07 | 113.48 | 113.58 | 110.47 | 112.12 | 1445561 |
| 2020-12-08 | 111.45 | 112.42 | 110.24 | 111.65 | 1598886 |
| 2020-12-09 | 112.50 | 115.17 | 111.64 | 114.39 | 1450690 |
| 2020-12-10 | 114.05 | 115.90 | 112.16 | 115.44 | 1437191 |
| 2020-12-11 | 113.99 | 115.46 | 110.75 | 112.72 | 1313171 |
| 2020-12-14 | 114.35 | 115.68 | 111.15 | 112.51 | 1347299 |
| 2020-12-15 | 113.86 | 114.96 | 112.37 | 114.43 | 1440798 |
| 2020-12-16 | 113.57 | 118.20 | 113.42 | 116.49 | 1675038 |
| 2020-12-17 | 118.52 | 119.36 | 115.35 | 118.62 | 1807913 |
| 2020-12-18 | 117.90 | 120.97 | 115.25 | 116.16 | 3851282 |
| 2020-12-21 | 113.50 | 117.88 | 112.34 | 116.92 | 1911422 |
| 2020-12-22 | 116.79 | 119.94 | 115.43 | 119.64 | 1377342 |
| 2020-12-23 | 118.86 | 121.29 | 118.50 | 119.58 | 1316055 |
| 2020-12-24 | 119.09 | 119.94 | 117.31 | 117.89 | 507401 |
| 2020-12-28 | 118.87 | 119.00 | 116.87 | 117.74 | 938506 |
| 2020-12-29 | 117.69 | 118.61 | 116.62 | 118.56 | 1010773 |
| 2020-12-30 | 118.33 | 119.80 | 117.01 | 117.55 | 729804 |
| 2020-12-31 | 117.22 | 120.00 | 116.40 | 119.12 | 759849 |
| 2021-01-04 | 119.88 | 120.28 | 114.39 | 116.24 | 1947166 |
| 2021-01-05 | 115.95 | 118.20 | 115.56 | 118.10 | 914097 |
| 2021-01-06 | 118.70 | 122.27 | 118.70 | 120.53 | 1555908 |
| 2021-01-07 | 121.21 | 124.57 | 120.63 | 123.95 | 1614516 |
| 2021-01-08 | 125.00 | 126.22 | 123.19 | 124.35 | 1314140 |
| 2021-01-11 | 122.55 | 126.00 | 121.75 | 125.26 | 905620 |
| 2021-01-12 | 125.79 | 128.44 | 125.52 | 127.33 | 1431333 |
| 2021-01-13 | 126.51 | 127.30 | 124.28 | 124.86 | 850344 |
| 2021-01-14 | 126.47 | 126.93 | 122.97 | 123.10 | 1125184 |
| 2021-01-15 | 122.00 | 123.11 | 119.00 | 121.08 | 1597359 |
| 2021-01-19 | 126.05 | 126.25 | 122.56 | 124.12 | 1122638 |
| 2021-01-20 | 123.68 | 126.00 | 123.58 | 124.56 | 1075009 |
| 2021-01-21 | 124.73 | 125.39 | 123.14 | 124.96 | 918459 |
| 2021-01-22 | 124.02 | 124.94 | 121.85 | 121.98 | 1196317 |
| 2021-01-25 | 121.66 | 122.26 | 118.83 | 120.00 | 2706862 |
| 2021-01-26 | 121.10 | 121.10 | 117.94 | 118.58 | 1735423 |
| 2021-01-27 | 116.63 | 117.23 | 110.89 | 112.10 | 3004522 |
| 2021-01-28 | 113.92 | 121.29 | 113.83 | 118.78 | 3173447 |
| 2021-01-29 | 118.08 | 120.96 | 116.62 | 116.89 | 2575101 |
| 2021-02-01 | 118.24 | 120.00 | 117.30 | 119.36 | 1337744 |
| 2021-02-02 | 120.52 | 123.69 | 120.05 | 122.82 | 1206836 |
| 2021-02-03 | 122.32 | 126.96 | 122.32 | 125.54 | 1723021 |
| 2021-02-04 | 126.47 | 129.64 | 126.09 | 128.69 | 1596092 |
| 2021-02-05 | 130.00 | 133.33 | 129.80 | 131.98 | 2174984 |
| 2021-02-08 | 132.54 | 132.97 | 128.86 | 130.27 | 1036402 |
| 2021-02-09 | 129.72 | 131.25 | 128.95 | 129.36 | 828452 |
| 2021-02-10 | 129.27 | 131.02 | 128.18 | 128.98 | 853192 |
| 2021-02-11 | 129.13 | 129.86 | 127.46 | 128.92 | 849190 |
| 2021-02-12 | 129.23 | 129.48 | 127.36 | 128.45 | 576936 |
| 2021-02-16 | 129.89 | 129.89 | 126.86 | 128.93 | 647004 |
| 2021-02-17 | 128.11 | 128.92 | 126.82 | 128.27 | 888124 |
| 2021-02-18 | 126.52 | 130.91 | 126.40 | 129.98 | 2141307 |
| 2021-02-19 | 130.99 | 134.39 | 129.30 | 134.01 | 1676423 |
| 2021-02-22 | 132.70 | 137.91 | 132.13 | 135.00 | 1634281 |
| 2021-02-23 | 134.85 | 135.70 | 131.06 | 134.31 | 1150683 |
| 2021-02-24 | 134.42 | 139.23 | 134.03 | 138.78 | 1209944 |
| 2021-02-25 | 139.09 | 139.32 | 134.19 | 136.00 | 1078998 |
| 2021-02-26 | 135.83 | 138.78 | 133.47 | 137.33 | 1267323 |
| 2021-03-01 | 139.12 | 140.50 | 137.51 | 139.02 | 1332763 |
| 2021-03-02 | 139.26 | 140.09 | 137.01 | 138.96 | 801208 |
| 2021-03-03 | 139.11 | 141.76 | 137.85 | 138.03 | 1207314 |
| 2021-03-04 | 137.71 | 139.81 | 133.90 | 136.64 | 1194192 |
| 2021-03-05 | 137.94 | 140.98 | 134.04 | 140.66 | 1253853 |
| 2021-03-08 | 141.92 | 144.84 | 141.15 | 143.03 | 1399494 |
| 2021-03-09 | 143.99 | 144.25 | 138.97 | 139.32 | 1399834 |
| 2021-03-10 | 139.37 | 144.14 | 138.14 | 142.09 | 1734125 |
| 2021-03-11 | 143.07 | 144.22 | 140.48 | 141.04 | 1316713 |
| 2021-03-12 | 141.99 | 145.83 | 141.34 | 145.41 | 1133188 |
| 2021-03-15 | 146.57 | 147.93 | 143.90 | 146.24 | 1124353 |
| 2021-03-16 | 144.25 | 144.45 | 139.92 | 140.54 | 1667353 |
| 2021-03-17 | 140.50 | 141.82 | 139.72 | 141.25 | 1553984 |
| 2021-03-18 | 141.08 | 143.17 | 139.42 | 139.97 | 1990050 |
| 2021-03-19 | 140.20 | 140.87 | 138.16 | 139.79 | 3096498 |
| 2021-03-22 | 141.10 | 141.35 | 136.41 | 136.74 | 2916485 |
| 2021-03-23 | 135.45 | 138.18 | 135.00 | 136.75 | 2797490 |
| 2021-03-24 | 137.70 | 139.19 | 133.77 | 133.93 | 3305703 |
| 2021-03-25 | 140.00 | 146.19 | 134.19 | 144.90 | 6562953 |
| 2021-03-26 | 146.06 | 149.12 | 143.76 | 148.98 | 2654519 |
| 2021-03-29 | 148.09 | 149.73 | 142.09 | 143.72 | 2589071 |
| 2021-03-30 | 142.37 | 146.31 | 142.37 | 145.07 | 1765003 |
| 2021-03-31 | 146.00 | 146.33 | 141.85 | 142.00 | 1556288 |
| 2021-04-01 | 142.52 | 144.84 | 141.26 | 144.28 | 1695588 |
| 2021-04-05 | 146.00 | 147.12 | 143.66 | 144.11 | 1338795 |
| 2021-04-06 | 143.75 | 147.10 | 143.75 | 144.46 | 1469397 |
| 2021-04-07 | 143.55 | 146.49 | 143.55 | 144.87 | 2210240 |
| 2021-04-08 | 145.40 | 145.94 | 143.46 | 145.74 | 1351766 |
| 2021-04-09 | 146.20 | 146.46 | 142.14 | 143.10 | 1340491 |
| 2021-04-12 | 143.36 | 145.05 | 142.44 | 143.69 | 693373 |
| 2021-04-13 | 143.00 | 143.98 | 141.20 | 143.05 | 1293580 |
| 2021-04-14 | 142.99 | 146.22 | 142.99 | 144.15 | 959451 |
| 2021-04-15 | 145.04 | 145.14 | 142.53 | 143.17 | 1456293 |
| 2021-04-16 | 144.44 | 146.62 | 143.78 | 146.33 | 1228316 |
| 2021-04-19 | 147.26 | 147.60 | 145.27 | 145.96 | 1467061 |
| 2021-04-20 | 145.19 | 145.64 | 141.78 | 142.94 | 986066 |
| 2021-04-21 | 143.28 | 144.00 | 141.84 | 142.90 | 1271039 |
| 2021-04-22 | 142.81 | 146.06 | 142.81 | 145.09 | 806879 |
| 2021-04-23 | 144.98 | 145.35 | 142.63 | 143.97 | 629933 |
| 2021-04-26 | 145.17 | 145.78 | 141.76 | 142.14 | 1229274 |
| 2021-04-27 | 142.01 | 144.19 | 142.00 | 142.66 | 1219455 |
| 2021-04-28 | 143.20 | 144.71 | 141.83 | 143.87 | 873385 |
| 2021-04-29 | 145.00 | 147.10 | 144.05 | 146.22 | 1102180 |
| 2021-04-30 | 146.36 | 147.64 | 144.95 | 146.72 | 1132751 |
| 2021-05-03 | 147.51 | 148.20 | 144.44 | 144.61 | 975485 |
| 2021-05-04 | 144.30 | 144.30 | 142.07 | 143.75 | 1432680 |
| 2021-05-05 | 143.97 | 143.20 | 139.91 | 142.23 | 626624 |
| 2021-05-06 | 143.91 | 144.20 | 139.94 | 141.75 | 1132807 |
| 2021-05-07 | 141.12 | 143.88 | 140.75 | 142.38 | 989517 |
| 2021-05-10 | 142.50 | 143.10 | 140.53 | 140.69 | 1082891 |
| 2021-05-11 | 139.53 | 139.53 | 135.87 | 137.42 | 1391728 |
| 2021-05-12 | 136.36 | 136.99 | 131.28 | 131.88 | 2106503 |
| 2021-05-13 | 132.12 | 135.07 | 131.36 | 133.98 | 1008073 |
| 2021-05-14 | 135.79 | 140.15 | 135.72 | 139.52 | 1149036 |
| 2021-05-17 | 138.87 | 139.41 | 137.50 | 139.02 | 776588 |
| 2021-05-18 | 138.92 | 141.83 | 137.93 | 139.64 | 1157649 |
| 2021-05-19 | 137.01 | 140.15 | 135.39 | 139.96 | 1156001 |
| 2021-05-20 | 140.02 | 141.69 | 139.65 | 141.12 | 1765435 |
| 2021-05-21 | 141.96 | 142.96 | 140.09 | 140.76 | 2639336 |
| 2021-05-24 | 141.93 | 142.59 | 140.81 | 141.36 | 1011213 |
| 2021-05-25 | 142.00 | 142.55 | 140.20 | 140.43 | 1515179 |
| 2021-05-26 | 140.82 | 142.72 | 140.82 | 141.60 | 1000022 |
| 2021-05-27 | 143.22 | 143.22 | 140.97 | 141.86 | 1063339 |
| 2021-05-28 | 142.09 | 143.31 | 140.58 | 143.23 | 1043731 |
| 2021-06-01 | 144.05 | 144.15 | 137.28 | 137.33 | 1746833 |
| 2021-06-02 | 137.03 | 137.51 | 135.51 | 136.57 | 1712872 |
| 2021-06-03 | 136.01 | 136.16 | 133.47 | 134.45 | 1472263 |
| 2021-06-04 | 135.06 | 135.50 | 132.90 | 134.15 | 1778346 |
| 2021-06-07 | 134.73 | 137.80 | 134.73 | 137.29 | 1107063 |
| 2021-06-08 | 137.83 | 142.01 | 137.83 | 140.76 | 1149074 |
| 2021-06-09 | 141.34 | 141.98 | 138.40 | 138.67 | 1094197 |
| 2021-06-10 | 138.72 | 139.67 | 135.66 | 136.90 | 938660 |
| 2021-06-11 | 137.63 | 139.39 | 137.63 | 139.11 | 675034 |
| 2021-06-14 | 139.05 | 140.65 | 137.02 | 137.50 | 805008 |
| 2021-06-15 | 138.05 | 138.65 | 136.34 | 136.71 | 768878 |
| 2021-06-16 | 136.61 | 137.13 | 133.83 | 136.46 | 1538667 |
| 2021-06-17 | 137.19 | 137.35 | 130.41 | 131.91 | 1785020 |
| 2021-06-18 | 130.00 | 131.81 | 128.59 | 130.10 | 2127703 |
| 2021-06-21 | 131.01 | 133.99 | 130.69 | 133.43 | 1081091 |
| 2021-06-22 | 134.86 | 136.15 | 133.71 | 135.60 | 2276816 |
| 2021-06-23 | 135.35 | 136.57 | 134.55 | 135.45 | 1888218 |
| 2021-06-24 | 138.07 | 141.33 | 136.55 | 139.85 | 2380864 |
| 2021-06-25 | 141.62 | 146.26 | 140.56 | 144.11 | 4792453 |
| 2021-06-28 | 144.75 | 145.00 | 139.42 | 141.82 | 2004443 |
| 2021-06-29 | 142.72 | 144.74 | 141.59 | 143.79 | 2682202 |
| 2021-06-30 | 143.01 | 146.06 | 143.01 | 145.99 | 2642236 |
| 2021-07-01 | 146.25 | 148.47 | 145.52 | 148.17 | 1898116 |
| 2021-07-02 | 147.00 | 148.62 | 147.00 | 148.13 | 1078878 |
| 2021-07-06 | 148.65 | 149.38 | 145.50 | 148.88 | 3131702 |
| 2021-07-07 | 147.92 | 150.20 | 147.92 | 147.69 | 2676009 |
| 2021-07-08 | 145.57 | 147.07 | 142.65 | 143.95 | 2076639 |
| 2021-07-09 | 145.49 | 148.74 | 145.26 | 148.58 | 1132539 |
| 2021-07-12 | 148.01 | 150.15 | 147.69 | 149.95 | 1419034 |
| 2021-07-13 | 149.00 | 149.53 | 147.12 | 147.40 | 1115923 |
| 2021-07-14 | 148.38 | 150.07 | 147.11 | 147.36 | 1096786 |
| 2021-07-15 | 146.44 | 147.00 | 142.51 | 144.81 | 1581281 |
| 2021-07-16 | 145.74 | 146.01 | 141.47 | 141.74 | 898802 |
| 2021-07-19 | 137.53 | 138.90 | 133.44 | 134.82 | 2554893 |
| 2021-07-20 | 135.49 | 142.58 | 135.49 | 141.87 | 1632601 |
| 2021-07-21 | 143.55 | 146.13 | 143.55 | 145.00 | 1339631 |
| 2021-07-22 | 144.02 | 144.89 | 142.21 | 144.20 | 1475342 |
| 2021-07-23 | 146.45 | 146.79 | 143.70 | 144.52 | 1562412 |
| 2021-07-26 | 144.60 | 147.42 | 143.43 | 147.35 | 1454453 |
| 2021-07-27 | 146.43 | 149.56 | 145.94 | 149.51 | 1974590 |
| 2021-07-28 | 149.19 | 150.00 | 147.13 | 148.20 | 2694508 |
| 2021-07-29 | 148.96 | 150.71 | 148.67 | 150.23 | 1592229 |
| 2021-07-30 | 148.84 | 150.34 | 145.21 | 145.88 | 1778639 |
| 2021-08-02 | 147.05 | 149.83 | 146.50 | 147.71 | 1538872 |
| 2021-08-03 | 147.64 | 148.09 | 143.71 | 146.83 | 2731792 |
| 2021-08-04 | 145.64 | 148.32 | 145.40 | 146.40 | 1053714 |
| 2021-08-05 | 147.14 | 148.61 | 144.30 | 144.47 | 1802696 |
| 2021-08-06 | 145.67 | 147.00 | 143.44 | 144.70 | 1927909 |
| 2021-08-09 | 141.33 | 141.85 | 137.06 | 138.23 | 3419118 |
| 2021-08-10 | 138.50 | 140.67 | 137.61 | 140.22 | 1439718 |
| 2021-08-11 | 139.87 | 141.39 | 138.83 | 141.09 | 981598 |
| 2021-08-12 | 141.13 | 142.06 | 139.81 | 141.96 | 1005390 |
| 2021-08-13 | 142.50 | 143.39 | 141.58 | 141.99 | 976887 |
| 2021-08-16 | 140.89 | 141.05 | 138.56 | 140.22 | 1445511 |
| 2021-08-17 | 138.93 | 139.90 | 135.40 | 137.17 | 1757446 |
| 2021-08-18 | 136.00 | 138.67 | 134.51 | 137.01 | 1207314 |
| 2021-08-19 | 135.81 | 137.53 | 133.15 | 136.76 | 1985324 |
| 2021-08-20 | 136.63 | 139.65 | 135.78 | 139.31 | 1314673 |
| 2021-08-23 | 140.62 | 142.66 | 139.93 | 142.27 | 1463979 |
| 2021-08-24 | 142.90 | 146.59 | 142.90 | 145.87 | 1810104 |
| 2021-08-25 | 145.80 | 150.79 | 145.59 | 150.16 | 2079759 |
| 2021-08-26 | 149.66 | 150.67 | 147.76 | 148.47 | 1409221 |
| 2021-08-27 | 148.77 | 153.89 | 148.56 | 153.08 | 1424707 |
| 2021-08-30 | 152.93 | 152.93 | 148.76 | 149.85 | 1226985 |
| 2021-08-31 | 149.85 | 151.44 | 147.95 | 150.65 | 2599141 |
| 2021-09-01 | 151.27 | 151.39 | 148.79 | 151.17 | 830866 |
| 2021-09-02 | 151.91 | 152.77 | 149.89 | 150.56 | 736579 |
| 2021-09-03 | 149.99 | 150.80 | 147.61 | 148.05 | 1103538 |
| 2021-09-07 | 147.86 | 148.45 | 146.71 | 147.55 | 1060809 |
| 2021-09-08 | 147.34 | 148.46 | 146.01 | 147.27 | 1648648 |
| 2021-09-09 | 146.58 | 149.98 | 146.46 | 148.18 | 760404 |
| 2021-09-10 | 149.65 | 150.18 | 147.89 | 148.66 | 855957 |
| 2021-09-13 | 149.53 | 149.94 | 147.62 | 149.61 | 646803 |
| 2021-09-14 | 151.04 | 151.04 | 147.50 | 148.62 | 1055232 |
| 2021-09-15 | 147.40 | 149.08 | 146.14 | 149.01 | 1248752 |
| 2021-09-16 | 149.25 | 151.04 | 148.58 | 150.30 | 825393 |
| 2021-09-17 | 149.39 | 150.30 | 147.80 | 149.43 | 1617519 |
| 2021-09-20 | 146.05 | 148.89 | 145.54 | 148.69 | 1588564 |
| 2021-09-21 | 149.51 | 150.16 | 145.79 | 146.51 | 1510606 |
| 2021-09-22 | 147.80 | 151.49 | 147.36 | 150.32 | 1646972 |
| 2021-09-23 | 159.54 | 164.28 | 156.89 | 159.50 | 3742266 |
| 2021-09-24 | 160.04 | 160.94 | 157.25 | 158.70 | 1313522 |
| 2021-09-27 | 158.57 | 160.61 | 157.46 | 159.81 | 1321441 |
| 2021-09-28 | 159.19 | 160.32 | 155.34 | 155.87 | 1369864 |
| 2021-09-29 | 157.10 | 157.24 | 153.47 | 153.68 | 834305 |
| 2021-09-30 | 154.40 | 154.40 | 151.40 | 151.47 | 1037460 |
| 2021-10-01 | 152.61 | 157.37 | 152.40 | 155.96 | 1129761 |
| 2021-10-04 | 155.53 | 158.01 | 154.35 | 155.52 | 1323991 |
| 2021-10-05 | 156.06 | 158.39 | 154.45 | 156.77 | 901207 |
| 2021-10-06 | 154.94 | 157.52 | 154.35 | 156.24 | 1181864 |
| 2021-10-07 | 157.31 | 157.85 | 155.55 | 155.80 | 992918 |
| 2021-10-08 | 155.58 | 156.96 | 154.43 | 154.58 | 1032248 |
| 2021-10-11 | 155.20 | 156.12 | 152.95 | 153.00 | 693770 |
| 2021-10-12 | 153.30 | 154.50 | 151.50 | 152.19 | 898588 |
| 2021-10-13 | 152.79 | 152.79 | 148.61 | 149.57 | 1392092 |
| 2021-10-14 | 150.69 | 151.42 | 149.97 | 150.58 | 1227894 |
| 2021-10-15 | 151.76 | 153.25 | 149.10 | 149.15 | 1218979 |
| 2021-10-18 | 148.50 | 149.05 | 147.24 | 148.80 | 1090286 |
| 2021-10-19 | 149.31 | 149.40 | 145.39 | 146.50 | 1173322 |
| 2021-10-20 | 142.15 | 146.01 | 142.15 | 143.19 | 1839249 |
| 2021-10-21 | 143.17 | 145.84 | 143.17 | 145.62 | 1107135 |
| 2021-10-22 | 145.20 | 146.05 | 143.44 | 145.40 | 712812 |
| 2021-10-25 | 146.03 | 146.16 | 143.26 | 143.48 | 1440165 |
| 2021-10-26 | 144.87 | 146.12 | 144.19 | 145.74 | 951610 |
| 2021-10-27 | 145.57 | 145.85 | 143.50 | 143.53 | 1150982 |
| 2021-10-28 | 144.03 | 144.99 | 142.71 | 144.95 | 986629 |
| 2021-10-29 | 144.11 | 146.72 | 143.29 | 144.14 | 1177113 |
| 2021-11-01 | 144.47 | 148.42 | 144.29 | 148.02 | 975469 |
| 2021-11-02 | 147.87 | 147.99 | 142.85 | 143.65 | 906587 |
| 2021-11-03 | 143.29 | 146.94 | 142.15 | 145.17 | 1159318 |
| 2021-11-04 | 145.41 | 148.47 | 144.30 | 146.08 | 1272634 |
| 2021-11-05 | 151.87 | 155.33 | 150.97 | 154.48 | 1648459 |
| 2021-11-08 | 153.50 | 154.47 | 152.37 | 153.38 | 1029152 |
| 2021-11-09 | 153.62 | 155.63 | 153.03 | 155.61 | 949228 |
| 2021-11-10 | 154.21 | 155.29 | 150.94 | 151.69 | 739125 |
| 2021-11-11 | 151.23 | 152.36 | 149.56 | 151.10 | 1021394 |
| 2021-11-12 | 150.64 | 151.36 | 149.28 | 150.25 | 779348 |
| 2021-11-15 | 151.11 | 151.38 | 146.92 | 147.68 | 1069829 |
| 2021-11-16 | 147.73 | 148.02 | 146.54 | 146.62 | 1070529 |
| 2021-11-17 | 146.11 | 147.94 | 145.55 | 147.00 | 750738 |
| 2021-11-18 | 147.46 | 147.74 | 144.47 | 145.92 | 1065766 |
| 2021-11-19 | 144.90 | 144.90 | 141.15 | 143.16 | 1256367 |
| 2021-11-22 | 143.64 | 147.73 | 143.26 | 146.89 | 1077958 |
| 2021-11-23 | 148.40 | 150.58 | 146.86 | 148.40 | 1026027 |
| 2021-11-24 | 147.04 | 149.07 | 146.59 | 148.38 | 613940 |
| 2021-11-26 | 140.47 | 141.13 | 137.15 | 140.55 | 1333253 |
| 2021-11-29 | 143.30 | 143.88 | 140.42 | 141.75 | 1361899 |
| 2021-11-30 | 140.04 | 140.88 | 136.47 | 137.95 | 2213464 |
| 2021-12-01 | 141.63 | 145.90 | 136.37 | 136.66 | 1852792 |
| 2021-12-02 | 137.84 | 144.35 | 137.02 | 143.05 | 1351909 |
| 2021-12-03 | 143.64 | 144.19 | 141.19 | 142.35 | 1452372 |
| 2021-12-06 | 144.54 | 148.86 | 142.12 | 146.64 | 1119147 |
| 2021-12-07 | 148.87 | 151.68 | 147.66 | 148.12 | 865552 |
| 2021-12-08 | 148.31 | 151.54 | 148.31 | 150.64 | 797107 |
| 2021-12-09 | 150.11 | 151.96 | 149.43 | 149.50 | 784062 |
| 2021-12-10 | 150.63 | 152.48 | 148.82 | 151.81 | 927713 |
| 2021-12-13 | 151.03 | 152.00 | 146.52 | 147.79 | 1244508 |
| 2021-12-14 | 146.89 | 149.49 | 146.89 | 149.13 | 1417308 |
| 2021-12-15 | 148.80 | 149.66 | 145.21 | 149.03 | 1041653 |
| 2021-12-16 | 150.10 | 151.12 | 145.60 | 147.13 | 1624193 |
| 2021-12-17 | 139.62 | 142.91 | 135.22 | 139.83 | 4115266 |
| 2021-12-20 | 135.30 | 138.70 | 134.19 | 138.06 | 1583407 |
| 2021-12-21 | 140.01 | 144.66 | 139.78 | 142.91 | 1517074 |
| 2021-12-22 | 145.79 | 146.27 | 143.24 | 145.13 | 1012927 |
| 2021-12-23 | 146.79 | 149.06 | 145.63 | 148.84 | 1015577 |
| 2021-12-27 | 148.08 | 150.25 | 146.74 | 150.23 | 654527 |
| 2021-12-28 | 149.54 | 151.73 | 149.17 | 149.37 | 686891 |
| 2021-12-29 | 150.46 | 151.60 | 148.92 | 149.02 | 748661 |
| 2021-12-30 | 148.87 | 150.60 | 148.87 | 149.33 | 595921 |
| 2021-12-31 | 149.38 | 151.34 | 149.38 | 150.64 | 572665 |
| 2022-01-03 | 150.20 | 151.48 | 146.04 | 148.78 | 1106943 |
| 2022-01-04 | 150.67 | 151.88 | 149.43 | 151.60 | 1288037 |
| 2022-01-05 | 152.16 | 155.25 | 149.40 | 149.93 | 1410875 |
| 2022-01-06 | 150.70 | 151.47 | 147.21 | 146.32 | 1292068 |
| 2022-01-07 | 146.40 | 147.56 | 145.36 | 145.66 | 1020729 |
| 2022-01-10 | 145.00 | 147.01 | 141.61 | 146.98 | 1335102 |
| 2022-01-11 | 146.99 | 147.17 | 144.43 | 145.10 | 1035605 |
| 2022-01-12 | 145.00 | 145.48 | 142.35 | 143.55 | 1118064 |
| 2022-01-13 | 144.08 | 146.48 | 143.78 | 144.68 | 673860 |
| 2022-01-14 | 144.01 | 144.20 | 141.22 | 143.00 | 923516 |
| 2022-01-18 | 141.16 | 142.10 | 139.10 | 139.37 | 1398250 |
| 2022-01-19 | 140.08 | 141.37 | 138.52 | 138.56 | 981231 |
| 2022-01-20 | 138.82 | 141.07 | 135.91 | 136.03 | 931372 |
| 2022-01-21 | 136.10 | 137.48 | 134.32 | 134.78 | 1326652 |
| 2022-01-24 | 131.46 | 136.83 | 129.89 | 136.59 | 1435119 |
| 2022-01-25 | 134.70 | 139.28 | 131.80 | 137.50 | 1348214 |
| 2022-01-26 | 139.56 | 140.83 | 135.65 | 136.95 | 1314483 |
| 2022-01-27 | 138.29 | 139.66 | 134.61 | 135.36 | 789926 |
| 2022-01-28 | 135.69 | 138.62 | 132.38 | 138.52 | 1021354 |
| 2022-01-31 | 137.65 | 140.01 | 136.06 | 139.87 | 1185360 |
| 2022-02-01 | 140.27 | 141.74 | 138.56 | 139.88 | 888454 |
| 2022-02-02 | 141.56 | 143.13 | 140.47 | 140.85 | 1369441 |
| 2022-02-03 | 139.66 | 141.77 | 138.28 | 138.59 | 853270 |
| 2022-02-04 | 138.28 | 138.79 | 135.72 | 137.86 | 960670 |
| 2022-02-07 | 138.00 | 141.25 | 138.00 | 140.09 | 1235495 |
| 2022-02-08 | 140.42 | 141.31 | 138.76 | 141.00 | 1441111 |
| 2022-02-09 | 142.64 | 147.26 | 142.53 | 146.69 | 1628997 |
| 2022-02-10 | 145.42 | 150.50 | 144.56 | 146.85 | 1287447 |
| 2022-02-11 | 147.65 | 148.51 | 143.00 | 144.40 | 941662 |
| 2022-02-14 | 144.77 | 146.04 | 142.79 | 143.42 | 894731 |
| 2022-02-15 | 145.00 | 147.85 | 144.92 | 147.69 | 879360 |
| 2022-02-16 | 146.76 | 149.35 | 146.76 | 148.86 | 981267 |
| 2022-02-17 | 147.36 | 147.72 | 141.86 | 142.85 | 1231618 |
| 2022-02-18 | 143.05 | 146.20 | 143.05 | 144.74 | 1006253 |
| 2022-02-22 | 144.35 | 145.79 | 141.86 | 143.90 | 1240751 |
| 2022-02-23 | 145.68 | 145.68 | 138.65 | 139.05 | 958796 |
| 2022-02-24 | 135.02 | 141.74 | 134.15 | 141.57 | 1100851 |
| 2022-02-25 | 141.36 | 145.13 | 140.86 | 145.08 | 738031 |
| 2022-02-28 | 142.70 | 145.42 | 140.55 | 145.22 | 1622257 |
| 2022-03-01 | 145.29 | 145.29 | 138.69 | 139.89 | 1267282 |
| 2022-03-02 | 140.00 | 142.30 | 139.32 | 140.47 | 1940316 |
| 2022-03-03 | 141.07 | 141.58 | 132.66 | 133.14 | 2655199 |
| 2022-03-04 | 131.45 | 132.35 | 127.08 | 132.04 | 1783161 |
| 2022-03-07 | 131.83 | 132.29 | 117.50 | 117.79 | 2938801 |
| 2022-03-08 | 117.79 | 127.60 | 116.04 | 122.71 | 2236381 |
| 2022-03-09 | 127.71 | 130.14 | 126.39 | 128.56 | 1426969 |
| 2022-03-10 | 125.52 | 130.87 | 124.61 | 130.37 | 1398728 |
| 2022-03-11 | 132.04 | 132.89 | 128.47 | 129.00 | 1066287 |
| 2022-03-14 | 129.13 | 129.50 | 122.88 | 124.19 | 2147827 |
| 2022-03-15 | 126.14 | 127.29 | 122.39 | 124.38 | 2093213 |
| 2022-03-16 | 127.47 | 130.85 | 126.92 | 129.68 | 1653294 |
| 2022-03-17 | 127.69 | 130.48 | 127.04 | 130.44 | 1387388 |
| 2022-03-18 | 129.92 | 134.06 | 129.14 | 133.63 | 2328043 |
| 2022-03-21 | 133.78 | 134.40 | 129.50 | 131.18 | 1392271 |
| 2022-03-22 | 132.29 | 134.77 | 131.86 | 132.00 | 1397667 |
| 2022-03-23 | 131.30 | 133.14 | 130.41 | 130.94 | 2729915 |
| 2022-03-24 | 131.00 | 134.38 | 128.52 | 132.40 | 2180665 |
| 2022-03-25 | 132.48 | 133.76 | 129.32 | 129.80 | 1730538 |
| 2022-03-28 | 130.13 | 130.69 | 128.91 | 130.32 | 1316768 |
| 2022-03-29 | 132.49 | 136.07 | 132.09 | 134.36 | 1184558 |
| 2022-03-30 | 133.50 | 133.91 | 131.26 | 131.66 | 939826 |
| 2022-03-31 | 131.98 | 134.94 | 131.33 | 132.95 | 1575841 |
| 2022-04-01 | 133.57 | 134.40 | 128.59 | 130.07 | 1711940 |
| 2022-04-04 | 129.23 | 131.82 | 127.21 | 131.29 | 1255997 |
| 2022-04-05 | 130.95 | 132.17 | 127.33 | 129.52 | 973187 |
| 2022-04-06 | 128.07 | 129.46 | 125.10 | 127.39 | 1165115 |
| 2022-04-07 | 126.96 | 127.26 | 123.24 | 126.00 | 1644067 |
| 2022-04-08 | 126.44 | 127.62 | 123.41 | 126.43 | 1379067 |
| 2022-04-11 | 126.00 | 129.45 | 125.16 | 126.54 | 1196113 |
| 2022-04-12 | 129.30 | 132.75 | 128.78 | 130.54 | 1384913 |
| 2022-04-13 | 130.74 | 133.74 | 130.74 | 131.58 | 1105159 |
| 2022-04-14 | 131.70 | 133.70 | 131.24 | 131.45 | 842178 |
| 2022-04-18 | 130.30 | 132.89 | 130.24 | 132.64 | 767354 |
| 2022-04-19 | 132.87 | 136.27 | 132.67 | 135.40 | 877056 |
| 2022-04-20 | 136.40 | 138.08 | 135.73 | 136.58 | 698156 |
| 2022-04-21 | 139.55 | 140.26 | 137.47 | 138.03 | 1130420 |
| 2022-04-22 | 137.76 | 137.76 | 133.90 | 134.05 | 849371 |
| 2022-04-25 | 133.05 | 138.47 | 132.33 | 138.13 | 1027746 |
| 2022-04-26 | 136.32 | 137.11 | 131.40 | 131.50 | 737496 |
| 2022-04-27 | 131.76 | 133.64 | 130.30 | 130.71 | 668131 |
| 2022-04-28 | 132.31 | 135.63 | 130.83 | 133.90 | 654459 |
| 2022-04-29 | 134.15 | 135.90 | 131.34 | 131.73 | 997092 |
| 2022-05-02 | 132.00 | 133.24 | 129.48 | 132.80 | 891484 |
| 2022-05-03 | 132.18 | 133.71 | 129.57 | 130.65 | 842948 |
| 2022-05-04 | 129.55 | 131.98 | 126.08 | 131.48 | 1256470 |
| 2022-05-05 | 129.41 | 131.17 | 125.81 | 127.51 | 970088 |
| 2022-05-06 | 127.35 | 130.75 | 126.15 | 130.10 | 1264253 |
| 2022-05-09 | 128.07 | 129.73 | 124.93 | 125.11 | 1140855 |
| 2022-05-10 | 127.21 | 128.14 | 123.38 | 126.90 | 972018 |
| 2022-05-11 | 126.99 | 128.45 | 121.33 | 121.51 | 1315806 |
| 2022-05-12 | 120.64 | 126.00 | 118.72 | 124.18 | 1647421 |
| 2022-05-13 | 126.02 | 129.39 | 126.01 | 128.07 | 817422 |
| 2022-05-16 | 127.25 | 128.24 | 125.72 | 126.38 | 1025327 |
| 2022-05-17 | 129.21 | 129.66 | 126.69 | 129.01 | 1021397 |
| 2022-05-18 | 127.40 | 127.40 | 118.77 | 119.48 | 2056085 |
| 2022-05-19 | 116.71 | 119.16 | 114.08 | 116.67 | 1604626 |
| 2022-05-20 | 118.65 | 118.87 | 113.54 | 116.25 | 1746081 |
| 2022-05-23 | 117.18 | 117.70 | 113.23 | 116.41 | 932904 |
| 2022-05-24 | 115.24 | 115.26 | 111.57 | 114.77 | 1092680 |
| 2022-05-25 | 114.31 | 120.75 | 114.01 | 120.12 | 1199265 |
| 2022-05-26 | 121.46 | 126.30 | 121.11 | 125.09 | 899903 |
| 2022-05-27 | 126.30 | 127.46 | 123.93 | 126.04 | 850307 |
| 2022-05-31 | 125.62 | 126.86 | 123.62 | 125.00 | 1958024 |
| 2022-06-01 | 125.64 | 125.93 | 121.75 | 123.93 | 1016827 |
| 2022-06-02 | 124.06 | 127.00 | 123.82 | 126.88 | 718632 |
| 2022-06-03 | 125.60 | 126.67 | 123.94 | 125.78 | 945525 |
| 2022-06-06 | 126.50 | 126.74 | 124.32 | 125.92 | 951228 |
| 2022-06-07 | 124.02 | 125.24 | 121.34 | 124.91 | 1281757 |
| 2022-06-08 | 124.08 | 125.19 | 122.99 | 124.38 | 885317 |
| 2022-06-09 | 123.57 | 125.55 | 122.93 | 123.46 | 681437 |
| 2022-06-10 | 121.27 | 122.75 | 119.20 | 119.94 | 939574 |
| 2022-06-13 | 116.37 | 117.18 | 113.24 | 114.28 | 1408394 |
| 2022-06-14 | 114.29 | 115.66 | 113.32 | 114.03 | 1220636 |
| 2022-06-15 | 114.72 | 118.29 | 114.58 | 116.55 | 1443082 |
| 2022-06-16 | 113.37 | 113.43 | 110.96 | 111.84 | 1326383 |
| 2022-06-17 | 112.29 | 115.08 | 111.85 | 114.20 | 2442979 |
| 2022-06-21 | 115.86 | 116.00 | 112.73 | 113.70 | 1713414 |
| 2022-06-22 | 113.24 | 116.30 | 112.23 | 115.12 | 2061281 |
| 2022-06-23 | 116.84 | 117.94 | 113.17 | 115.60 | 2973456 |
| 2022-06-24 | 117.28 | 119.89 | 116.12 | 119.81 | 2375077 |
| 2022-06-27 | 121.46 | 123.06 | 120.30 | 121.93 | 1692935 |
| 2022-06-28 | 122.02 | 123.44 | 114.93 | 115.10 | 1556325 |
| 2022-06-29 | 114.63 | 115.00 | 112.40 | 113.87 | 1236879 |
| 2022-06-30 | 113.24 | 114.63 | 111.38 | 113.12 | 1641624 |
| 2022-07-01 | 113.65 | 115.05 | 112.55 | 114.35 | 1540445 |
| 2022-07-05 | 112.93 | 118.59 | 111.78 | 118.51 | 1639736 |
| 2022-07-06 | 118.72 | 120.00 | 115.60 | 115.50 | 1638994 |
| 2022-07-07 | 115.35 | 117.37 | 114.37 | 117.28 | 1215385 |
| 2022-07-08 | 117.30 | 118.66 | 115.50 | 116.78 | 1052341 |
| 2022-07-11 | 116.11 | 117.31 | 115.05 | 115.44 | 1024031 |
| 2022-07-12 | 116.00 | 117.55 | 115.32 | 115.83 | 1012591 |
| 2022-07-13 | 113.53 | 117.10 | 113.08 | 116.30 | 1095092 |
| 2022-07-14 | 114.69 | 116.65 | 114.28 | 116.16 | 1322617 |
| 2022-07-15 | 117.51 | 118.72 | 116.48 | 117.09 | 1002912 |
| 2022-07-18 | 117.70 | 118.68 | 116.01 | 116.43 | 922086 |
| 2022-07-19 | 117.25 | 120.55 | 117.25 | 120.19 | 820842 |
| 2022-07-20 | 120.48 | 122.83 | 120.41 | 121.89 | 893384 |
| 2022-07-21 | 120.84 | 121.86 | 119.70 | 121.69 | 827836 |
| 2022-07-22 | 122.14 | 123.57 | 120.50 | 121.35 | 774164 |
| 2022-07-25 | 122.00 | 122.00 | 117.32 | 118.78 | 1144574 |
| 2022-07-26 | 117.32 | 117.62 | 115.07 | 115.11 | 1102540 |
| 2022-07-27 | 116.81 | 121.84 | 116.65 | 121.47 | 1206788 |
| 2022-07-28 | 121.50 | 126.67 | 121.05 | 126.58 | 1697055 |
| 2022-07-29 | 126.70 | 126.99 | 124.03 | 124.49 | 2380146 |
| 2022-08-01 | 123.53 | 125.96 | 122.83 | 124.75 | 1016767 |
| 2022-08-02 | 124.00 | 125.67 | 123.45 | 124.14 | 795376 |
| 2022-08-03 | 124.73 | 127.32 | 123.81 | 126.87 | 960473 |
| 2022-08-04 | 126.43 | 127.35 | 125.51 | 125.78 | 801511 |
| 2022-08-05 | 124.65 | 125.87 | 123.50 | 123.58 | 667236 |
| 2022-08-08 | 123.73 | 127.18 | 123.73 | 125.34 | 804976 |
| 2022-08-09 | 125.05 | 125.83 | 123.91 | 125.79 | 826134 |
| 2022-08-10 | 128.35 | 130.93 | 127.91 | 129.88 | 1333553 |
| 2022-08-11 | 130.85 | 132.22 | 130.09 | 130.23 | 1029268 |
| 2022-08-12 | 130.93 | 131.94 | 130.27 | 131.91 | 753034 |
| 2022-08-15 | 131.24 | 133.00 | 130.20 | 132.21 | 1113777 |
| 2022-08-16 | 131.77 | 135.31 | 131.30 | 134.35 | 1073726 |
| 2022-08-17 | 132.59 | 134.13 | 132.08 | 132.70 | 963184 |
| 2022-08-18 | 132.52 | 133.06 | 131.22 | 132.37 | 723756 |
| 2022-08-19 | 131.25 | 131.59 | 128.35 | 129.07 | 778985 |
| 2022-08-22 | 127.16 | 127.17 | 125.75 | 127.14 | 1002620 |
| 2022-08-23 | 127.94 | 128.93 | 126.78 | 126.97 | 762764 |
| 2022-08-24 | 126.45 | 128.55 | 124.61 | 127.68 | 1116109 |
| 2022-08-25 | 128.23 | 130.67 | 127.97 | 130.65 | 854046 |
| 2022-08-26 | 130.75 | 130.87 | 124.66 | 124.97 | 741095 |
| 2022-08-29 | 123.74 | 125.48 | 123.35 | 124.70 | 727039 |
| 2022-08-30 | 125.46 | 126.15 | 122.71 | 123.38 | 700822 |
| 2022-08-31 | 123.81 | 125.11 | 122.82 | 123.71 | 1050119 |
| 2022-09-01 | 122.94 | 125.96 | 122.29 | 125.93 | 917336 |
| 2022-09-02 | 127.48 | 127.93 | 124.38 | 125.17 | 851849 |
| 2022-09-06 | 125.97 | 126.88 | 122.36 | 123.21 | 1109046 |
| 2022-09-07 | 123.59 | 128.07 | 123.03 | 128.05 | 1127823 |
| 2022-09-08 | 127.41 | 130.54 | 127.00 | 130.46 | 957352 |
| 2022-09-09 | 130.93 | 131.85 | 130.05 | 131.04 | 705058 |
| 2022-09-12 | 132.25 | 133.78 | 131.55 | 133.73 | 876187 |
| 2022-09-13 | 130.31 | 131.33 | 128.22 | 128.71 | 965773 |
| 2022-09-14 | 128.91 | 131.88 | 127.60 | 130.30 | 968202 |
| 2022-09-15 | 130.16 | 132.66 | 129.54 | 130.43 | 830622 |
| 2022-09-16 | 128.72 | 130.23 | 127.78 | 129.68 | 1691032 |
| 2022-09-19 | 128.71 | 133.00 | 128.71 | 132.53 | 1585187 |
| 2022-09-20 | 132.08 | 133.09 | 130.77 | 132.75 | 1342562 |
| 2022-09-21 | 133.72 | 135.19 | 131.20 | 131.28 | 2000122 |
| 2022-09-22 | 129.00 | 129.16 | 124.41 | 125.45 | 2561309 |
| 2022-09-23 | 124.50 | 125.21 | 120.20 | 122.39 | 1862444 |
| 2022-09-26 | 122.39 | 124.30 | 120.95 | 121.16 | 1384971 |
| 2022-09-27 | 123.13 | 125.79 | 122.37 | 123.58 | 1447341 |
| 2022-09-28 | 124.34 | 128.22 | 123.32 | 127.72 | 1122688 |
| 2022-09-29 | 126.61 | 130.06 | 125.03 | 129.32 | 2073546 |
| 2022-09-30 | 128.34 | 128.64 | 126.03 | 126.32 | 2138656 |
| 2022-10-03 | 127.07 | 127.15 | 123.43 | 125.41 | 2312506 |
| 2022-10-04 | 128.01 | 132.31 | 127.92 | 132.22 | 1769875 |
| 2022-10-05 | 130.65 | 133.59 | 130.54 | 131.89 | 1500265 |
| 2022-10-06 | 132.47 | 133.45 | 129.31 | 129.51 | 1542146 |
| 2022-10-07 | 128.11 | 128.44 | 124.60 | 125.69 | 1211735 |
| 2022-10-10 | 125.76 | 127.21 | 124.82 | 126.67 | 1093741 |
| 2022-10-11 | 126.99 | 129.99 | 125.17 | 128.53 | 1236514 |
| 2022-10-12 | 127.79 | 131.03 | 126.98 | 130.26 | 1023521 |
| 2022-10-13 | 127.70 | 133.59 | 126.69 | 132.97 | 996451 |
| 2022-10-14 | 133.98 | 134.41 | 129.81 | 130.02 | 932750 |
| 2022-10-17 | 131.88 | 132.90 | 131.37 | 131.94 | 798161 |
| 2022-10-18 | 134.06 | 134.65 | 132.55 | 133.44 | 1200399 |
| 2022-10-19 | 132.99 | 134.36 | 132.40 | 133.00 | 1227564 |
| 2022-10-20 | 132.64 | 134.10 | 131.54 | 132.23 | 997637 |
| 2022-10-21 | 132.20 | 133.80 | 131.33 | 133.32 | 1610155 |
| 2022-10-24 | 133.50 | 135.19 | 132.22 | 134.00 | 1271234 |
| 2022-10-25 | 134.25 | 136.02 | 133.68 | 135.97 | 1708757 |
| 2022-10-26 | 136.25 | 141.37 | 136.14 | 138.52 | 1791703 |
| 2022-10-27 | 139.72 | 141.92 | 139.28 | 140.73 | 1254114 |
| 2022-10-28 | 140.73 | 142.61 | 138.98 | 142.49 | 1326420 |
| 2022-10-31 | 141.76 | 144.16 | 140.66 | 143.14 | 1085628 |
| 2022-11-01 | 144.31 | 144.44 | 141.02 | 143.04 | 1009401 |
| 2022-11-02 | 142.75 | 143.37 | 139.55 | 139.71 | 1258239 |
| 2022-11-03 | 138.67 | 140.48 | 137.25 | 139.47 | 930818 |
| 2022-11-04 | 142.38 | 142.59 | 139.40 | 141.34 | 884828 |
| 2022-11-07 | 141.99 | 141.99 | 137.78 | 139.84 | 1071927 |
| 2022-11-08 | 140.77 | 141.43 | 138.58 | 140.14 | 859893 |
| 2022-11-09 | 139.25 | 140.55 | 138.58 | 139.65 | 945746 |
| 2022-11-10 | 143.83 | 145.77 | 142.48 | 145.33 | 1294232 |
| 2022-11-11 | 146.31 | 146.31 | 139.51 | 141.16 | 1450005 |
| 2022-11-14 | 140.69 | 143.34 | 139.67 | 142.53 | 1604177 |
| 2022-11-15 | 145.06 | 145.29 | 142.73 | 143.10 | 884682 |
| 2022-11-16 | 141.98 | 145.48 | 141.12 | 145.43 | 1446794 |
| 2022-11-17 | 144.24 | 146.99 | 144.01 | 146.05 | 919897 |
| 2022-11-18 | 148.50 | 149.80 | 145.74 | 147.14 | 994801 |
| 2022-11-21 | 147.08 | 148.07 | 146.05 | 146.70 | 989284 |
| 2022-11-22 | 147.21 | 148.36 | 146.36 | 147.99 | 839021 |
| 2022-11-23 | 148.01 | 148.73 | 147.29 | 148.33 | 528615 |
| 2022-11-25 | 148.58 | 149.04 | 147.58 | 148.39 | 335996 |
| 2022-11-28 | 147.82 | 149.12 | 146.80 | 146.82 | 769417 |
| 2022-11-29 | 144.55 | 146.33 | 144.31 | 144.96 | 1179573 |
| 2022-11-30 | 145.27 | 147.42 | 143.75 | 146.99 | 1521226 |
| 2022-12-01 | 147.59 | 148.01 | 145.52 | 145.65 | 1058151 |
| 2022-12-02 | 143.97 | 146.25 | 143.09 | 145.48 | 863540 |
| 2022-12-05 | 144.12 | 144.42 | 142.76 | 143.54 | 929420 |
| 2022-12-06 | 143.61 | 144.56 | 141.66 | 142.86 | 1167947 |
| 2022-12-07 | 142.79 | 144.62 | 142.08 | 142.21 | 798106 |
| 2022-12-08 | 143.43 | 144.49 | 142.68 | 143.77 | 1263438 |
| 2022-12-09 | 143.28 | 144.32 | 142.44 | 142.57 | 974285 |
| 2022-12-12 | 142.80 | 144.53 | 140.50 | 144.49 | 1371752 |
| 2022-12-13 | 147.50 | 148.15 | 143.68 | 145.03 | 1432203 |
| 2022-12-14 | 147.40 | 147.50 | 142.50 | 143.95 | 1289422 |
| 2022-12-15 | 142.98 | 143.36 | 140.90 | 142.86 | 1586965 |
| 2022-12-16 | 132.06 | 140.70 | 131.90 | 139.90 | 3701101 |
| 2022-12-19 | 140.07 | 140.71 | 137.51 | 138.45 | 1901547 |
| 2022-12-20 | 138.26 | 140.39 | 138.10 | 139.72 | 1380690 |
| 2022-12-21 | 140.60 | 140.94 | 138.51 | 138.55 | 990514 |
| 2022-12-22 | 137.82 | 138.19 | 136.21 | 137.31 | 840476 |
| 2022-12-23 | 137.38 | 139.35 | 136.33 | 138.84 | 659251 |
| 2022-12-27 | 138.94 | 139.20 | 137.19 | 137.74 | 813023 |
| 2022-12-28 | 138.20 | 139.77 | 137.95 | 138.82 | 911587 |
| 2022-12-29 | 139.59 | 140.41 | 139.15 | 140.08 | 675616 |
| 2022-12-30 | 139.62 | 139.74 | 137.48 | 138.33 | 800155 |
| 2023-01-03 | 139.74 | 140.18 | 137.93 | 139.96 | 1229716 |
| 2023-01-04 | 140.50 | 143.56 | 139.84 | 143.03 | 1229491 |
| 2023-01-05 | 143.44 | 144.85 | 142.03 | 144.30 | 1328813 |
| 2023-01-06 | 144.49 | 147.32 | 144.38 | 145.77 | 1431018 |
| 2023-01-09 | 146.00 | 148.45 | 145.93 | 148.10 | 1438419 |
| 2023-01-10 | 148.39 | 150.70 | 148.11 | 150.31 | 1507558 |
| 2023-01-11 | 150.81 | 152.08 | 149.01 | 149.65 | 1427390 |
| 2023-01-12 | 150.15 | 150.72 | 148.22 | 148.70 | 1287230 |
| 2023-01-13 | 147.85 | 149.93 | 147.26 | 149.80 | 649843 |
| 2023-01-17 | 148.98 | 149.92 | 148.54 | 149.01 | 729599 |
| 2023-01-18 | 149.69 | 149.87 | 146.01 | 146.48 | 811975 |
| 2023-01-19 | 146.26 | 146.69 | 145.25 | 145.39 | 1192613 |
| 2023-01-20 | 145.97 | 147.59 | 145.29 | 147.38 | 848606 |
| 2023-01-23 | 147.87 | 148.46 | 146.99 | 148.10 | 652251 |
| 2023-01-24 | 148.43 | 148.43 | 145.50 | 145.98 | 940289 |
| 2023-01-25 | 145.22 | 147.91 | 144.83 | 147.78 | 872742 |
| 2023-01-26 | 148.21 | 149.63 | 148.15 | 149.30 | 802617 |
| 2023-01-27 | 150.00 | 150.00 | 147.86 | 148.37 | 852269 |
| 2023-01-30 | 148.01 | 149.56 | 146.78 | 146.92 | 889411 |
| 2023-01-31 | 146.69 | 148.18 | 146.38 | 147.97 | 2240536 |
| 2023-02-01 | 148.01 | 148.49 | 143.94 | 147.06 | 1210952 |
| 2023-02-02 | 148.24 | 149.25 | 146.79 | 147.92 | 1412465 |
| 2023-02-03 | 146.50 | 148.59 | 145.64 | 147.42 | 736332 |
| 2023-02-06 | 147.51 | 149.85 | 147.51 | 149.79 | 1027299 |
| 2023-02-07 | 148.70 | 149.90 | 147.65 | 149.59 | 664124 |
| 2023-02-08 | 148.71 | 149.63 | 147.79 | 148.45 | 696822 |
| 2023-02-09 | 149.40 | 150.73 | 147.34 | 147.76 | 897238 |
| 2023-02-10 | 147.50 | 148.00 | 146.36 | 147.02 | 1153365 |
| 2023-02-13 | 147.42 | 148.61 | 144.13 | 147.84 | 1110836 |
| 2023-02-14 | 147.91 | 148.07 | 145.38 | 146.31 | 1239604 |
| 2023-02-15 | 145.93 | 146.70 | 144.98 | 146.66 | 1258281 |
| 2023-02-16 | 145.47 | 147.72 | 144.52 | 145.76 | 1306736 |
| 2023-02-17 | 145.35 | 147.05 | 144.62 | 146.09 | 1422822 |
| 2023-02-21 | 146.50 | 148.20 | 145.65 | 147.84 | 1508483 |
| 2023-02-22 | 148.58 | 149.96 | 146.87 | 148.91 | 1224133 |
| 2023-02-23 | 149.13 | 149.91 | 147.63 | 148.28 | 1092186 |
| 2023-02-24 | 146.76 | 147.76 | 144.19 | 144.53 | 1142899 |
| 2023-02-27 | 145.00 | 145.28 | 142.43 | 142.67 | 923843 |
| 2023-02-28 | 142.88 | 143.66 | 142.25 | 142.99 | 1187470 |
| 2023-03-01 | 142.49 | 143.95 | 141.75 | 143.65 | 971502 |
| 2023-03-02 | 143.47 | 147.42 | 143.00 | 147.14 | 1046660 |
| 2023-03-03 | 147.14 | 148.26 | 146.50 | 147.34 | 1120835 |
| 2023-03-06 | 147.65 | 148.67 | 147.22 | 148.27 | 1066847 |
| 2023-03-07 | 148.53 | 149.80 | 146.21 | 146.53 | 1128805 |
| 2023-03-08 | 146.60 | 146.60 | 143.93 | 145.73 | 831877 |
| 2023-03-09 | 146.46 | 147.50 | 144.46 | 144.66 | 1086219 |
| 2023-03-10 | 144.91 | 146.68 | 143.41 | 143.97 | 1073911 |
| 2023-03-13 | 142.83 | 147.45 | 142.83 | 146.02 | 1952736 |
| 2023-03-14 | 147.76 | 149.96 | 146.05 | 147.58 | 2066210 |
| 2023-03-15 | 146.25 | 148.29 | 145.43 | 147.76 | 1922300 |
| 2023-03-16 | 146.86 | 151.13 | 146.53 | 150.36 | 1266918 |
| 2023-03-17 | 150.87 | 151.12 | 147.57 | 148.50 | 4673073 |
| 2023-03-20 | 148.69 | 151.45 | 148.69 | 150.63 | 1500113 |
| 2023-03-21 | 151.99 | 153.69 | 151.56 | 152.43 | 1304825 |
| 2023-03-22 | 151.70 | 154.14 | 151.05 | 151.05 | 1751989 |
| 2023-03-23 | 151.84 | 153.67 | 147.75 | 150.52 | 2675453 |
| 2023-03-24 | 151.47 | 152.83 | 149.91 | 152.58 | 1608313 |
| 2023-03-27 | 153.88 | 155.04 | 152.36 | 153.80 | 1580440 |
| 2023-03-28 | 154.08 | 155.46 | 153.19 | 154.47 | 1221793 |
| 2023-03-29 | 155.01 | 155.35 | 153.71 | 154.67 | 1190053 |
| 2023-03-30 | 154.60 | 155.25 | 153.08 | 153.88 | 1308185 |
| 2023-03-31 | 154.70 | 155.90 | 154.10 | 155.16 | 1367418 |
| 2023-04-03 | 154.70 | 155.40 | 153.00 | 153.89 | 1767459 |
| 2023-04-04 | 154.00 | 154.73 | 152.72 | 153.09 | 1415550 |
| 2023-04-05 | 152.94 | 153.59 | 151.84 | 151.85 | 1306096 |
| 2023-04-06 | 151.79 | 151.79 | 149.14 | 149.70 | 1282217 |
| 2023-04-10 | 149.21 | 151.52 | 149.08 | 151.50 | 1694905 |
| 2023-04-11 | 151.53 | 154.45 | 151.47 | 153.48 | 1499511 |
| 2023-04-12 | 154.28 | 154.83 | 151.60 | 151.74 | 1461568 |
| 2023-04-13 | 152.80 | 153.81 | 152.21 | 153.47 | 1171583 |
| 2023-04-14 | 153.24 | 154.70 | 152.26 | 152.42 | 746826 |
| 2023-04-17 | 153.13 | 153.68 | 150.65 | 151.75 | 996737 |
| 2023-04-18 | 152.46 | 153.23 | 151.76 | 151.81 | 736429 |
| 2023-04-19 | 151.84 | 152.22 | 151.24 | 151.55 | 840920 |
| 2023-04-20 | 151.34 | 151.49 | 149.16 | 149.93 | 902781 |
| 2023-04-21 | 150.41 | 151.87 | 150.29 | 151.85 | 1048161 |
| 2023-04-24 | 152.00 | 152.25 | 148.55 | 149.27 | 1125601 |
| 2023-04-25 | 149.53 | 149.53 | 145.90 | 146.46 | 1201148 |
| 2023-04-26 | 146.82 | 149.27 | 146.75 | 148.52 | 1220997 |
| 2023-04-27 | 149.38 | 151.31 | 148.24 | 151.20 | 749710 |
| 2023-04-28 | 151.39 | 152.41 | 150.69 | 151.93 | 739691 |
| 2023-05-01 | 150.88 | 152.19 | 150.41 | 151.26 | 1542502 |
| 2023-05-02 | 151.46 | 152.71 | 149.15 | 151.83 | 1140113 |
| 2023-05-03 | 151.89 | 152.20 | 150.52 | 151.47 | 1454327 |
| 2023-05-04 | 151.50 | 153.07 | 151.14 | 152.92 | 1005358 |
| 2023-05-05 | 153.32 | 154.18 | 152.03 | 153.09 | 1225570 |
| 2023-05-08 | 152.81 | 153.95 | 149.87 | 150.24 | 1746739 |
| 2023-05-09 | 149.85 | 151.55 | 149.80 | 150.33 | 904505 |
| 2023-05-10 | 150.56 | 151.03 | 147.82 | 149.06 | 1346996 |
| 2023-05-11 | 148.85 | 149.12 | 146.29 | 147.01 | 1492114 |
| 2023-05-12 | 146.59 | 148.91 | 146.59 | 148.55 | 1444525 |
| 2023-05-15 | 149.30 | 151.93 | 148.44 | 151.89 | 1216728 |
| 2023-05-16 | 151.68 | 153.42 | 150.50 | 153.16 | 1582283 |
| 2023-05-17 | 154.22 | 158.86 | 153.65 | 158.69 | 1921832 |
| 2023-05-18 | 159.00 | 162.31 | 158.70 | 162.14 | 2024627 |
| 2023-05-19 | 162.76 | 163.41 | 160.54 | 161.41 | 1621976 |
| 2023-05-22 | 161.79 | 163.42 | 161.03 | 161.23 | 1159460 |
| 2023-05-23 | 160.51 | 161.35 | 159.62 | 160.57 | 1286090 |
| 2023-05-24 | 160.58 | 162.32 | 159.97 | 160.46 | 1283888 |
| 2023-05-25 | 161.29 | 162.19 | 160.09 | 161.03 | 1211288 |
| 2023-05-26 | 161.52 | 163.77 | 160.50 | 161.28 | 1159083 |
| 2023-05-30 | 161.51 | 161.94 | 160.05 | 160.38 | 1004366 |
| 2023-05-31 | 160.14 | 160.60 | 158.00 | 158.52 | 1970009 |
| 2023-06-01 | 159.95 | 162.31 | 158.71 | 161.73 | 1328863 |
| 2023-06-02 | 162.45 | 164.43 | 161.58 | 164.04 | 1121918 |
| 2023-06-05 | 163.42 | 163.99 | 160.92 | 164.04 | 1330650 |
| 2023-06-06 | 160.42 | 163.43 | 159.70 | 163.07 | 1502534 |
| 2023-06-07 | 163.48 | 164.98 | 163.06 | 164.40 | 1292141 |
| 2023-06-08 | 163.82 | 164.60 | 162.64 | 163.36 | 1167465 |
| 2023-06-09 | 163.40 | 164.57 | 161.80 | 161.91 | 1045164 |
| 2023-06-12 | 162.68 | 165.15 | 162.58 | 164.98 | 1112840 |
| 2023-06-13 | 165.29 | 166.63 | 164.91 | 166.04 | 1068374 |
| 2023-06-14 | 166.78 | 168.72 | 166.38 | 167.64 | 1256099 |
| 2023-06-15 | 167.91 | 168.98 | 166.70 | 166.86 | 1182879 |
| 2023-06-16 | 167.49 | 168.04 | 165.28 | 166.01 | 1927061 |
| 2023-06-20 | 166.07 | 167.11 | 165.10 | 165.82 | 1101695 |
| 2023-06-21 | 165.41 | 167.77 | 165.05 | 166.41 | 1518155 |
| 2023-06-22 | 161.00 | 165.10 | 159.15 | 162.13 | 3009315 |
| 2023-06-23 | 161.21 | 165.55 | 160.10 | 161.30 | 2516566 |
| 2023-06-26 | 161.63 | 162.45 | 159.56 | 161.59 | 1644993 |
| 2023-06-27 | 161.41 | 163.70 | 160.79 | 163.39 | 1131646 |
| 2023-06-28 | 162.85 | 162.94 | 161.53 | 162.05 | 1173486 |
| 2023-06-29 | 162.18 | 165.58 | 162.18 | 165.30 | 1104033 |
| 2023-06-30 | 165.26 | 167.66 | 165.26 | 167.08 | 1155213 |
| 2023-07-03 | 166.81 | 168.38 | 166.03 | 167.45 | 631010 |
| 2023-07-05 | 167.00 | 167.91 | 164.84 | 164.95 | 1445561 |
| 2023-07-06 | 163.73 | 164.50 | 162.33 | 162.80 | 1174693 |
| 2023-07-07 | 162.68 | 164.89 | 161.93 | 163.45 | 928044 |
| 2023-07-10 | 163.63 | 166.50 | 163.48 | 165.95 | 1091167 |
| 2023-07-11 | 166.78 | 167.34 | 165.99 | 166.56 | 850398 |
| 2023-07-12 | 167.35 | 168.00 | 166.44 | 166.86 | 1029541 |
| 2023-07-13 | 167.56 | 169.30 | 167.12 | 168.46 | 917808 |
| 2023-07-14 | 168.48 | 168.48 | 166.59 | 167.44 | 946480 |
| 2023-07-17 | 167.86 | 169.72 | 167.85 | 169.25 | 853223 |
| 2023-07-18 | 167.42 | 170.41 | 166.06 | 170.09 | 951221 |
| 2023-07-19 | 170.71 | 172.05 | 169.78 | 171.45 | 904583 |
| 2023-07-20 | 171.96 | 172.83 | 170.66 | 172.18 | 1002681 |
| 2023-07-21 | 173.06 | 173.06 | 170.34 | 170.37 | 1140945 |
| 2023-07-24 | 170.88 | 171.36 | 169.18 | 170.08 | 1088615 |
| 2023-07-25 | 169.25 | 170.06 | 167.13 | 167.82 | 1033616 |
| 2023-07-26 | 168.02 | 169.20 | 167.08 | 169.02 | 881957 |
| 2023-07-27 | 168.62 | 171.30 | 168.34 | 170.26 | 904714 |
| 2023-07-28 | 171.44 | 172.15 | 167.09 | 167.52 | 921663 |
| 2023-07-31 | 167.84 | 169.73 | 167.60 | 168.92 | 2898475 |
| 2023-08-01 | 168.50 | 168.64 | 166.12 | 166.38 | 1380481 |
| 2023-08-02 | 165.17 | 166.33 | 164.11 | 164.13 | 1107889 |
| 2023-08-03 | 163.38 | 164.05 | 162.39 | 162.93 | 1248141 |
| 2023-08-04 | 163.58 | 163.94 | 161.92 | 162.45 | 1002522 |
| 2023-08-07 | 162.99 | 164.99 | 162.61 | 164.79 | 1027955 |
| 2023-08-08 | 163.98 | 165.54 | 163.63 | 164.79 | 1091757 |
| 2023-08-09 | 164.53 | 165.10 | 163.62 | 163.93 | 741947 |
| 2023-08-10 | 164.32 | 166.32 | 163.27 | 163.57 | 689601 |
| 2023-08-11 | 163.06 | 163.19 | 159.62 | 160.49 | 1169099 |
| 2023-08-14 | 160.10 | 161.29 | 159.70 | 161.26 | 1238586 |
| 2023-08-15 | 160.41 | 162.11 | 160.23 | 161.73 | 901621 |
| 2023-08-16 | 161.32 | 162.17 | 159.85 | 160.32 | 914246 |
| 2023-08-17 | 161.06 | 161.50 | 158.49 | 158.89 | 1238585 |
| 2023-08-18 | 158.00 | 159.47 | 157.70 | 158.47 | 2383014 |
| 2023-08-21 | 158.73 | 159.01 | 154.18 | 155.29 | 1372991 |
| 2023-08-22 | 155.41 | 156.29 | 154.31 | 156.01 | 936251 |
| 2023-08-23 | 156.06 | 157.19 | 154.77 | 156.30 | 814862 |
| 2023-08-24 | 155.89 | 156.91 | 155.23 | 155.58 | 523894 |
| 2023-08-25 | 156.33 | 156.58 | 155.51 | 155.99 | 694887 |
| 2023-08-28 | 155.88 | 156.40 | 154.57 | 155.16 | 942704 |
| 2023-08-29 | 154.36 | 155.95 | 154.36 | 155.82 | 907899 |
| 2023-08-30 | 155.88 | 157.49 | 155.88 | 157.14 | 682900 |
| 2023-08-31 | 157.43 | 157.50 | 155.47 | 155.51 | 873868 |
| 2023-09-01 | 156.26 | 157.16 | 154.05 | 155.56 | 866448 |
| 2023-09-05 | 155.41 | 155.41 | 150.18 | 150.70 | 1320386 |
| 2023-09-06 | 150.81 | 151.47 | 148.86 | 148.95 | 1353847 |
| 2023-09-07 | 148.90 | 150.52 | 148.69 | 149.86 | 1141317 |
| 2023-09-08 | 149.83 | 150.97 | 149.17 | 149.44 | 862624 |
| 2023-09-11 | 149.78 | 150.13 | 147.58 | 148.09 | 1293721 |
| 2023-09-12 | 148.00 | 149.84 | 147.25 | 149.74 | 1081390 |
| 2023-09-13 | 148.99 | 150.02 | 148.03 | 148.81 | 1150934 |
| 2023-09-14 | 149.52 | 151.94 | 148.85 | 151.82 | 955315 |
| 2023-09-15 | 151.00 | 151.16 | 149.85 | 150.06 | 1329921 |
| 2023-09-18 | 150.51 | 151.08 | 148.50 | 149.10 | 1233785 |
| 2023-09-19 | 148.74 | 149.87 | 148.30 | 149.71 | 1323702 |
| 2023-09-20 | 150.34 | 152.00 | 149.10 | 149.46 | 1937034 |
| 2023-09-21 | 149.53 | 150.94 | 145.25 | 145.49 | 2465096 |
| 2023-09-22 | 145.55 | 145.84 | 143.37 | 143.50 | 1632965 |
| 2023-09-25 | 142.59 | 143.79 | 141.12 | 141.27 | 1356183 |
| 2023-09-26 | 140.64 | 142.49 | 140.64 | 141.36 | 1430828 |
| 2023-09-27 | 141.58 | 142.56 | 140.18 | 141.43 | 1199376 |
| 2023-09-28 | 141.80 | 143.89 | 140.84 | 143.10 | 925236 |
| 2023-09-29 | 143.99 | 144.59 | 143.02 | 143.22 | 989386 |
| 2023-10-02 | 142.70 | 143.50 | 141.75 | 142.41 | 1178919 |
| 2023-10-03 | 141.10 | 142.06 | 139.24 | 139.83 | 1317713 |
| 2023-10-04 | 140.32 | 141.66 | 139.67 | 141.20 | 983879 |
| 2023-10-05 | 141.55 | 142.23 | 140.82 | 139.80 | 986255 |
| 2023-10-06 | 139.41 | 139.86 | 136.41 | 136.94 | 1597821 |
| 2023-10-09 | 135.94 | 137.49 | 135.14 | 137.08 | 1209547 |
| 2023-10-10 | 137.51 | 138.88 | 137.04 | 138.21 | 989756 |
| 2023-10-11 | 138.30 | 138.54 | 136.28 | 137.52 | 1125791 |
| 2023-10-12 | 138.01 | 138.01 | 133.75 | 134.25 | 1102329 |
| 2023-10-13 | 133.91 | 134.77 | 133.36 | 134.00 | 1340028 |
| 2023-10-16 | 135.61 | 139.02 | 134.93 | 138.81 | 1576433 |
| 2023-10-17 | 138.86 | 141.25 | 138.29 | 140.81 | 1160687 |
| 2023-10-18 | 140.29 | 141.78 | 140.07 | 140.72 | 1084462 |
| 2023-10-19 | 142.29 | 144.21 | 141.23 | 142.26 | 1338937 |
| 2023-10-20 | 142.38 | 142.50 | 140.62 | 140.67 | 812470 |
| 2023-10-23 | 140.11 | 142.55 | 139.42 | 141.78 | 1179887 |
| 2023-10-24 | 142.70 | 143.17 | 141.03 | 142.09 | 1191668 |
| 2023-10-25 | 142.01 | 143.11 | 141.71 | 142.20 | 1160782 |
| 2023-10-26 | 143.29 | 143.95 | 141.90 | 142.19 | 917798 |
| 2023-10-27 | 142.62 | 145.53 | 142.37 | 142.49 | 1031192 |
| 2023-10-30 | 143.51 | 144.77 | 142.66 | 143.35 | 1142110 |
| 2023-10-31 | 144.10 | 145.88 | 142.89 | 145.53 | 1049911 |
| 2023-11-01 | 146.65 | 146.92 | 144.58 | 145.66 | 1337848 |
| 2023-11-02 | 146.69 | 148.23 | 146.45 | 146.88 | 894613 |
| 2023-11-03 | 147.48 | 151.15 | 147.43 | 150.71 | 1119061 |
| 2023-11-06 | 149.77 | 150.86 | 148.69 | 149.29 | 1587178 |
| 2023-11-07 | 149.28 | 149.28 | 147.89 | 148.54 | 624524 |
| 2023-11-08 | 148.62 | 149.46 | 147.28 | 147.67 | 789265 |
| 2023-11-09 | 148.32 | 149.09 | 147.53 | 148.16 | 540485 |
| 2023-11-10 | 148.57 | 150.32 | 148.00 | 150.10 | 756189 |
| 2023-11-13 | 149.74 | 151.56 | 149.66 | 151.25 | 781710 |
| 2023-11-14 | 152.48 | 154.86 | 152.04 | 154.79 | 800481 |
| 2023-11-15 | 155.00 | 155.97 | 154.83 | 155.82 | 902076 |
| 2023-11-16 | 156.04 | 157.32 | 155.20 | 155.68 | 813837 |
| 2023-11-17 | 156.38 | 156.47 | 155.55 | 155.86 | 784545 |
| 2023-11-20 | 155.37 | 155.82 | 153.53 | 154.03 | 801033 |
| 2023-11-21 | 154.21 | 155.46 | 153.75 | 154.84 | 641389 |
| 2023-11-22 | 155.76 | 158.70 | 155.75 | 156.47 | 769332 |
| 2023-11-24 | 156.41 | 157.25 | 155.37 | 156.01 | 399398 |
| 2023-11-27 | 155.70 | 157.48 | 155.55 | 156.74 | 757064 |
| 2023-11-28 | 156.55 | 156.70 | 154.99 | 155.43 | 754708 |
| 2023-11-29 | 156.26 | 156.26 | 154.48 | 155.73 | 785248 |
| 2023-11-30 | 155.63 | 156.69 | 154.02 | 156.47 | 767339 |
| 2023-12-01 | 156.48 | 160.21 | 156.19 | 159.91 | 803319 |
| 2023-12-04 | 159.50 | 161.66 | 159.01 | 161.00 | 1026513 |
| 2023-12-05 | 160.63 | 161.34 | 159.59 | 160.04 | 725093 |
| 2023-12-06 | 161.10 | 162.50 | 160.91 | 161.26 | 749486 |
| 2023-12-07 | 161.79 | 161.79 | 160.28 | 161.09 | 810059 |
| 2023-12-08 | 161.04 | 161.37 | 158.57 | 158.95 | 781354 |
| 2023-12-11 | 160.08 | 161.62 | 158.78 | 161.20 | 978712 |
| 2023-12-12 | 161.60 | 162.13 | 160.34 | 161.08 | 785728 |
| 2023-12-13 | 158.93 | 162.82 | 158.93 | 162.46 | 967471 |
| 2023-12-14 | 163.69 | 164.28 | 161.54 | 163.09 | 1892875 |
| 2023-12-15 | 155.40 | 163.16 | 153.51 | 162.49 | 3402940 |
| 2023-12-18 | 163.16 | 167.24 | 162.25 | 167.17 | 1447964 |
| 2023-12-19 | 167.78 | 168.30 | 165.00 | 165.46 | 1175913 |
| 2023-12-20 | 164.96 | 165.33 | 161.93 | 162.14 | 1073219 |
| 2023-12-21 | 163.71 | 163.71 | 161.63 | 162.21 | 825979 |
| 2023-12-22 | 162.09 | 162.50 | 161.00 | 161.84 | 745839 |
| 2023-12-26 | 161.75 | 164.10 | 161.75 | 163.99 | 622504 |
| 2023-12-27 | 164.12 | 164.12 | 162.47 | 163.55 | 812582 |
| 2023-12-28 | 163.63 | 164.74 | 163.48 | 164.27 | 744463 |
| 2023-12-29 | 164.19 | 164.71 | 163.57 | 164.30 | 772216 |
| 2024-01-02 | 163.43 | 165.67 | 162.19 | 162.28 | 1298494 |
| 2024-01-03 | 162.76 | 163.00 | 160.31 | 160.40 | 1146272 |
| 2024-01-04 | 160.45 | 161.66 | 160.28 | 161.00 | 1024538 |
| 2024-01-05 | 161.15 | 162.18 | 160.76 | 162.08 | 1003358 |
| 2024-01-08 | 162.37 | 164.06 | 160.80 | 162.64 | 1297712 |
| 2024-01-09 | 161.00 | 162.02 | 160.34 | 161.60 | 888531 |
| 2024-01-10 | 161.49 | 161.85 | 159.29 | 161.04 | 881596 |
| 2024-01-11 | 160.67 | 161.13 | 156.74 | 159.99 | 1161857 |
| 2024-01-12 | 160.29 | 160.29 | 157.00 | 157.13 | 976569 |
| 2024-01-16 | 156.53 | 157.23 | 154.74 | 157.17 | 1428597 |
| 2024-01-17 | 156.49 | 158.37 | 155.66 | 157.71 | 904861 |
| 2024-01-18 | 158.43 | 160.21 | 157.15 | 159.92 | 848633 |
| 2024-01-19 | 160.36 | 160.36 | 157.66 | 159.24 | 1004551 |
| 2024-01-22 | 159.63 | 161.93 | 159.02 | 161.59 | 1119274 |
| 2024-01-23 | 162.16 | 163.07 | 160.82 | 161.66 | 794225 |
| 2024-01-24 | 162.06 | 162.59 | 159.98 | 161.66 | 1184457 |
| 2024-01-25 | 162.21 | 162.91 | 161.11 | 162.12 | 851369 |
| 2024-01-26 | 162.50 | 162.91 | 160.61 | 160.99 | 556066 |
| 2024-01-29 | 161.08 | 163.62 | 160.58 | 163.62 | 889735 |
| 2024-01-30 | 163.22 | 163.97 | 162.20 | 163.79 | 1004149 |
| 2024-01-31 | 164.86 | 165.68 | 162.24 | 162.58 | 1033719 |
| 2024-02-01 | 163.23 | 167.23 | 162.52 | 167.23 | 1108280 |
| 2024-02-02 | 166.39 | 167.42 | 164.30 | 166.52 | 881070 |
| 2024-02-05 | 165.39 | 165.61 | 162.91 | 164.51 | 845416 |
| 2024-02-06 | 164.43 | 167.68 | 163.94 | 165.92 | 1065789 |
| 2024-02-07 | 166.76 | 168.32 | 165.95 | 166.04 | 978173 |
| 2024-02-08 | 167.04 | 169.00 | 166.06 | 168.18 | 586414 |
| 2024-02-09 | 167.96 | 168.50 | 167.16 | 167.66 | 574786 |
| 2024-02-12 | 167.50 | 167.94 | 164.80 | 165.35 | 1081689 |
| 2024-02-13 | 163.34 | 163.34 | 160.85 | 162.29 | 976935 |
| 2024-02-14 | 162.61 | 162.61 | 160.00 | 161.15 | 877838 |
| 2024-02-15 | 161.77 | 163.17 | 160.54 | 162.38 | 787272 |
| 2024-02-16 | 161.82 | 165.36 | 161.76 | 162.46 | 998696 |
| 2024-02-20 | 161.88 | 167.04 | 161.88 | 165.31 | 1567464 |
| 2024-02-21 | 165.46 | 167.60 | 165.45 | 166.44 | 964139 |
| 2024-02-22 | 167.60 | 168.91 | 166.98 | 168.47 | 1283454 |
| 2024-02-23 | 168.04 | 169.82 | 168.04 | 169.51 | 872637 |
| 2024-02-26 | 170.00 | 170.95 | 169.44 | 169.54 | 1147651 |
| 2024-02-27 | 169.69 | 170.81 | 168.98 | 169.53 | 1335995 |
| 2024-02-28 | 169.47 | 170.93 | 169.09 | 170.45 | 941723 |
| 2024-02-29 | 171.42 | 171.42 | 168.87 | 170.71 | 1544066 |
| 2024-03-01 | 170.62 | 171.35 | 169.04 | 171.29 | 866078 |
| 2024-03-04 | 172.50 | 176.84 | 171.98 | 174.05 | 1542044 |
| 2024-03-05 | 173.80 | 176.08 | 173.44 | 174.41 | 898962 |
| 2024-03-06 | 174.02 | 176.06 | 173.81 | 175.89 | 799506 |
| 2024-03-07 | 175.93 | 176.11 | 172.32 | 173.19 | 1275336 |
| 2024-03-08 | 172.75 | 173.65 | 171.21 | 171.57 | 870479 |
| 2024-03-11 | 170.90 | 172.58 | 170.36 | 171.81 | 853892 |
| 2024-03-12 | 171.38 | 172.96 | 171.23 | 172.32 | 805342 |
| 2024-03-13 | 172.80 | 175.41 | 172.80 | 174.57 | 1080484 |
| 2024-03-14 | 174.41 | 174.70 | 170.75 | 171.77 | 889892 |
| 2024-03-15 | 170.92 | 173.80 | 170.92 | 171.96 | 2552517 |
| 2024-03-18 | 171.00 | 173.75 | 171.00 | 172.87 | 1195942 |
| 2024-03-19 | 173.14 | 174.43 | 172.66 | 174.09 | 1121455 |
| 2024-03-20 | 174.28 | 175.12 | 173.81 | 174.58 | 1359272 |
| 2024-03-21 | 164.73 | 168.08 | 162.21 | 163.24 | 3892119 |
| 2024-03-22 | 164.10 | 165.67 | 162.54 | 165.11 | 1675947 |
| 2024-03-25 | 164.21 | 164.84 | 162.05 | 162.70 | 2116154 |
| 2024-03-26 | 163.39 | 164.78 | 162.37 | 163.50 | 1309280 |
| 2024-03-27 | 163.85 | 166.98 | 163.85 | 166.97 | 1129140 |
| 2024-03-28 | 167.45 | 168.00 | 166.91 | 167.15 | 975000 |
| 2024-04-01 | 166.70 | 167.76 | 165.21 | 167.24 | 1478891 |
| 2024-04-02 | 166.74 | 167.16 | 163.48 | 163.98 | 1071979 |
| 2024-04-03 | 163.99 | 164.61 | 162.70 | 162.98 | 1230662 |
| 2024-04-04 | 163.88 | 165.50 | 157.99 | 158.51 | 1827459 |
| 2024-04-05 | 158.10 | 158.16 | 156.25 | 156.35 | 1467803 |
| 2024-04-08 | 156.42 | 158.77 | 156.42 | 156.63 | 1484583 |
| 2024-04-09 | 156.88 | 158.40 | 156.22 | 158.31 | 927093 |
| 2024-04-10 | 156.63 | 156.63 | 154.89 | 155.90 | 1089869 |
| 2024-04-11 | 156.26 | 156.41 | 153.31 | 155.01 | 1290615 |
| 2024-04-12 | 154.31 | 154.56 | 151.54 | 153.05 | 1423531 |
| 2024-04-15 | 153.64 | 155.27 | 153.41 | 154.06 | 1126647 |
| 2024-04-16 | 153.94 | 155.01 | 152.44 | 154.14 | 1066502 |
| 2024-04-17 | 154.77 | 155.23 | 152.28 | 152.97 | 1093802 |
| 2024-04-18 | 154.01 | 154.01 | 152.06 | 152.29 | 890347 |
| 2024-04-19 | 152.39 | 153.81 | 152.28 | 152.50 | 960628 |
| 2024-04-22 | 153.27 | 155.24 | 152.68 | 154.55 | 1235387 |
| 2024-04-23 | 155.39 | 156.35 | 154.60 | 155.90 | 876714 |
| 2024-04-24 | 155.45 | 156.92 | 155.33 | 156.61 | 969954 |
| 2024-04-25 | 156.27 | 157.31 | 154.75 | 156.54 | 1550668 |
| 2024-04-26 | 155.83 | 158.19 | 155.81 | 156.10 | 886615 |
| 2024-04-29 | 156.91 | 157.03 | 155.12 | 155.49 | 970147 |
| 2024-04-30 | 154.58 | 155.30 | 153.27 | 153.41 | 1329734 |
| 2024-05-01 | 152.50 | 153.00 | 149.74 | 151.15 | 1556857 |
| 2024-05-02 | 151.69 | 151.69 | 147.46 | 147.86 | 2574655 |
| 2024-05-03 | 148.79 | 149.78 | 147.77 | 149.25 | 1864340 |
| 2024-05-06 | 149.70 | 150.38 | 147.23 | 147.48 | 1545207 |
| 2024-05-07 | 147.66 | 148.68 | 146.25 | 147.03 | 1557809 |
| 2024-05-08 | 146.25 | 148.05 | 145.77 | 147.98 | 1226027 |
| 2024-05-09 | 148.05 | 148.39 | 146.36 | 146.92 | 950078 |
| 2024-05-10 | 147.27 | 149.30 | 147.27 | 148.25 | 1082397 |
| 2024-05-13 | 148.58 | 150.01 | 148.06 | 149.06 | 1354728 |
| 2024-05-14 | 150.19 | 151.46 | 148.03 | 148.94 | 1119786 |
| 2024-05-15 | 149.29 | 151.93 | 148.96 | 151.78 | 1181533 |
| 2024-05-16 | 152.22 | 152.80 | 150.92 | 151.42 | 1056863 |
| 2024-05-17 | 153.07 | 154.09 | 151.74 | 154.00 | 1191434 |
| 2024-05-20 | 154.08 | 154.42 | 151.90 | 151.98 | 969374 |
| 2024-05-21 | 152.24 | 152.27 | 149.50 | 149.69 | 942669 |
| 2024-05-22 | 149.16 | 149.60 | 148.21 | 148.71 | 1189926 |
| 2024-05-23 | 148.76 | 148.80 | 146.63 | 147.66 | 921188 |
| 2024-05-24 | 148.28 | 148.55 | 147.15 | 147.60 | 843680 |
| 2024-05-28 | 147.52 | 149.72 | 147.18 | 148.32 | 1348682 |
| 2024-05-29 | 147.41 | 148.41 | 145.75 | 145.98 | 964074 |
| 2024-05-30 | 146.74 | 148.42 | 146.22 | 148.05 | 753900 |
| 2024-05-31 | 148.11 | 150.47 | 147.61 | 150.39 | 1532535 |
| 2024-06-03 | 149.85 | 152.44 | 149.38 | 151.14 | 932190 |
| 2024-06-04 | 150.48 | 151.46 | 149.63 | 149.81 | 790532 |
| 2024-06-05 | 149.72 | 151.00 | 147.74 | 150.61 | 822640 |
| 2024-06-06 | 150.25 | 151.37 | 149.60 | 150.11 | 710623 |
| 2024-06-07 | 149.21 | 150.63 | 148.23 | 148.54 | 937500 |
| 2024-06-10 | 148.40 | 148.86 | 147.25 | 147.68 | 930317 |
| 2024-06-11 | 147.02 | 147.16 | 145.76 | 146.61 | 920322 |
| 2024-06-12 | 147.64 | 148.88 | 146.86 | 147.19 | 1320160 |
| 2024-06-13 | 145.59 | 147.64 | 145.31 | 147.48 | 1208256 |
| 2024-06-14 | 146.82 | 148.80 | 146.19 | 148.78 | 1229208 |
| 2024-06-17 | 148.81 | 154.55 | 148.59 | 153.58 | 2551210 |
| 2024-06-18 | 153.49 | 154.86 | 151.67 | 151.96 | 2335369 |
| 2024-06-20 | 157.48 | 158.00 | 151.81 | 154.29 | 2727622 |
| 2024-06-21 | 155.00 | 155.00 | 151.75 | 153.28 | 2668375 |
| 2024-06-24 | 153.31 | 154.94 | 152.30 | 154.13 | 1605122 |
| 2024-06-25 | 154.33 | 155.03 | 152.46 | 153.09 | 1009669 |
| 2024-06-26 | 152.18 | 152.39 | 150.26 | 152.13 | 959280 |
| 2024-06-27 | 152.35 | 153.11 | 150.46 | 152.12 | 1104479 |
| 2024-06-28 | 152.40 | 153.75 | 150.95 | 151.32 | 1701216 |
| 2024-07-01 | 151.81 | 151.81 | 147.71 | 148.33 | 898901 |
| 2024-07-02 | 148.68 | 149.00 | 146.53 | 146.77 | 1066312 |
| 2024-07-03 | 145.54 | 146.68 | 144.67 | 145.42 | 603932 |
| 2024-07-05 | 145.13 | 145.50 | 144.25 | 145.22 | 952820 |
| 2024-07-08 | 146.28 | 146.56 | 144.50 | 144.79 | 910710 |
| 2024-07-09 | 144.50 | 144.96 | 140.19 | 138.89 | 1517400 |
| 2024-07-10 | 138.98 | 139.20 | 136.92 | 138.06 | 2387003 |
| 2024-07-11 | 136.03 | 140.48 | 135.87 | 139.96 | 1473626 |
| 2024-07-12 | 140.72 | 142.95 | 140.21 | 142.27 | 1226861 |
| 2024-07-15 | 142.90 | 144.11 | 142.19 | 143.27 | 1299874 |
| 2024-07-16 | 143.43 | 145.82 | 142.57 | 145.32 | 1190468 |
| 2024-07-17 | 144.85 | 148.66 | 144.85 | 147.35 | 1171111 |
| 2024-07-18 | 145.61 | 146.20 | 141.68 | 142.87 | 1681721 |
| 2024-07-19 | 143.36 | 143.36 | 141.19 | 142.86 | 1008444 |
| 2024-07-22 | 142.89 | 143.71 | 139.98 | 143.60 | 1320515 |
| 2024-07-23 | 142.54 | 143.80 | 140.14 | 140.20 | 1477873 |
| 2024-07-24 | 140.06 | 140.15 | 138.21 | 139.43 | 1430945 |
| 2024-07-25 | 139.64 | 142.37 | 139.12 | 141.90 | 1352119 |
| 2024-07-26 | 143.00 | 143.72 | 141.88 | 142.27 | 1185667 |
| 2024-07-29 | 142.25 | 146.81 | 141.02 | 146.75 | 1486116 |
| 2024-07-30 | 146.86 | 148.92 | 145.67 | 148.14 | 1180563 |
| 2024-07-31 | 148.11 | 148.22 | 146.03 | 146.29 | 1841485 |
| 2024-08-01 | 147.03 | 147.26 | 142.87 | 145.35 | 1613776 |
| 2024-08-02 | 145.00 | 145.00 | 141.22 | 144.03 | 2066736 |
| 2024-08-05 | 141.80 | 143.05 | 140.10 | 141.22 | 1662190 |
| 2024-08-06 | 141.91 | 144.56 | 141.64 | 143.47 | 1203033 |
| 2024-08-07 | 142.96 | 145.26 | 141.66 | 141.86 | 1665596 |
| 2024-08-08 | 141.84 | 145.00 | 141.61 | 144.49 | 936525 |
| 2024-08-09 | 144.67 | 144.81 | 142.68 | 143.10 | 954324 |
| 2024-08-12 | 143.19 | 143.63 | 141.56 | 142.08 | 601255 |
| 2024-08-13 | 142.47 | 145.06 | 142.17 | 144.20 | 760743 |
| 2024-08-14 | 143.44 | 143.44 | 140.50 | 140.82 | 1063791 |
| 2024-08-15 | 142.19 | 144.87 | 141.82 | 144.25 | 955544 |
| 2024-08-16 | 143.84 | 144.66 | 143.08 | 143.36 | 768076 |
| 2024-08-19 | 143.92 | 149.86 | 143.91 | 149.68 | 1517251 |
| 2024-08-20 | 151.50 | 157.30 | 151.00 | 155.15 | 3235723 |
| 2024-08-21 | 155.77 | 156.30 | 154.73 | 155.63 | 1195996 |
| 2024-08-22 | 155.69 | 156.58 | 153.23 | 153.90 | 902063 |
| 2024-08-23 | 154.96 | 156.03 | 153.75 | 154.07 | 969386 |
| 2024-08-26 | 154.39 | 157.11 | 154.39 | 156.20 | 962748 |
| 2024-08-27 | 155.92 | 156.87 | 155.31 | 156.74 | 767893 |
| 2024-08-28 | 156.13 | 157.89 | 155.64 | 156.96 | 1274967 |
| 2024-08-29 | 157.50 | 158.74 | 155.78 | 156.75 | 1308827 |
| 2024-08-30 | 156.88 | 158.65 | 156.88 | 158.15 | 1103482 |
| 2024-09-03 | 157.79 | 159.29 | 157.30 | 158.25 | 1064171 |
| 2024-09-04 | 158.24 | 159.75 | 158.00 | 159.35 | 1002658 |
| 2024-09-05 | 160.00 | 160.39 | 157.58 | 157.94 | 1208511 |
| 2024-09-06 | 158.98 | 160.64 | 156.95 | 157.43 | 1150677 |
| 2024-09-09 | 156.56 | 157.50 | 155.41 | 156.71 | 1203195 |
| 2024-09-10 | 156.97 | 157.80 | 155.01 | 155.61 | 841928 |
| 2024-09-11 | 155.59 | 157.61 | 153.98 | 157.44 | 1273223 |
| 2024-09-12 | 157.90 | 159.20 | 156.47 | 158.51 | 592730 |
| 2024-09-13 | 159.00 | 160.94 | 158.91 | 160.25 | 1034211 |
| 2024-09-16 | 161.31 | 162.54 | 159.70 | 160.14 | 1430359 |
| 2024-09-17 | 160.66 | 162.71 | 160.59 | 161.53 | 1114905 |
| 2024-09-18 | 162.33 | 162.49 | 158.98 | 159.14 | 1256301 |
| 2024-09-19 | 173.51 | 173.74 | 167.18 | 172.27 | 3660874 |
| 2024-09-20 | 172.67 | 172.67 | 169.00 | 170.17 | 2870952 |
| 2024-09-23 | 172.01 | 173.27 | 170.78 | 172.74 | 1801019 |
| 2024-09-24 | 173.00 | 173.75 | 171.02 | 171.11 | 1219394 |
| 2024-09-25 | 171.35 | 171.35 | 167.71 | 168.11 | 2012172 |
| 2024-09-26 | 168.88 | 169.53 | 167.16 | 167.95 | 1301475 |
| 2024-09-27 | 168.06 | 168.34 | 165.92 | 166.71 | 1447850 |
| 2024-09-30 | 166.83 | 167.31 | 163.17 | 164.13 | 1357292 |
| 2024-10-01 | 164.17 | 164.96 | 162.97 | 164.12 | 1345258 |
| 2024-10-02 | 162.73 | 163.35 | 160.80 | 162.70 | 1371332 |
| 2024-10-03 | 161.67 | 162.35 | 160.19 | 161.84 | 1149011 |
| 2024-10-04 | 163.15 | 164.86 | 163.10 | 164.84 | 1039301 |
| 2024-10-07 | 163.08 | 163.54 | 158.49 | 159.55 | 1269177 |
| 2024-10-08 | 161.34 | 161.34 | 158.82 | 159.13 | 1024054 |
| 2024-10-09 | 158.99 | 159.26 | 157.69 | 157.16 | 1179992 |
| 2024-10-10 | 156.78 | 157.85 | 155.18 | 155.93 | 931170 |
| 2024-10-11 | 156.64 | 157.99 | 156.46 | 156.72 | 889496 |
| 2024-10-14 | 156.43 | 157.55 | 155.90 | 156.94 | 989585 |
| 2024-10-15 | 157.18 | 161.56 | 157.01 | 160.14 | 1332271 |
| 2024-10-16 | 160.09 | 163.13 | 159.82 | 162.93 | 1127461 |
| 2024-10-17 | 162.45 | 164.33 | 161.81 | 164.27 | 911213 |
| 2024-10-18 | 164.85 | 164.85 | 163.03 | 164.59 | 723449 |
| 2024-10-21 | 164.66 | 165.66 | 163.50 | 164.04 | 1184729 |
| 2024-10-22 | 162.34 | 162.34 | 160.39 | 161.12 | 774366 |
| 2024-10-23 | 160.30 | 163.23 | 159.05 | 162.36 | 1373373 |
| 2024-10-24 | 163.28 | 163.81 | 161.57 | 162.57 | 788816 |
| 2024-10-25 | 162.63 | 162.93 | 159.63 | 159.92 | 691387 |
| 2024-10-28 | 162.01 | 163.00 | 160.22 | 162.20 | 937084 |
| 2024-10-29 | 161.05 | 162.74 | 159.50 | 161.94 | 864815 |
| 2024-10-30 | 162.81 | 163.53 | 159.78 | 160.21 | 761638 |
| 2024-10-31 | 159.80 | 161.75 | 159.31 | 160.02 | 1112913 |
| 2024-11-01 | 160.33 | 161.04 | 159.48 | 159.65 | 747657 |
| 2024-11-04 | 159.22 | 160.23 | 157.89 | 158.77 | 813434 |
| 2024-11-05 | 159.05 | 161.85 | 157.94 | 161.38 | 1041193 |
| 2024-11-06 | 166.74 | 174.32 | 166.60 | 170.95 | 1989034 |
| 2024-11-07 | 170.56 | 170.80 | 167.80 | 168.48 | 1056379 |
| 2024-11-08 | 168.47 | 170.59 | 167.83 | 168.44 | 920023 |
| 2024-11-11 | 169.47 | 171.66 | 168.69 | 169.25 | 1327311 |
| 2024-11-12 | 169.92 | 172.10 | 165.63 | 167.08 | 1193737 |
| 2024-11-13 | 167.62 | 170.81 | 166.75 | 169.68 | 1311656 |
| 2024-11-14 | 169.50 | 171.21 | 168.27 | 168.69 | 889572 |
| 2024-11-15 | 168.86 | 169.44 | 166.33 | 166.78 | 1979507 |
| 2024-11-18 | 166.95 | 168.19 | 163.90 | 164.45 | 1112115 |
| 2024-11-19 | 162.25 | 163.66 | 160.32 | 160.85 | 1279148 |
| 2024-11-20 | 160.06 | 163.06 | 159.40 | 162.59 | 1473096 |
| 2024-11-21 | 161.95 | 164.80 | 161.31 | 164.56 | 1252984 |
| 2024-11-22 | 164.36 | 168.47 | 163.82 | 167.69 | 1270781 |
| 2024-11-25 | 170.85 | 177.58 | 170.85 | 175.22 | 1920888 |
| 2024-11-26 | 174.33 | 175.07 | 171.32 | 173.85 | 996188 |
| 2024-11-27 | 174.32 | 176.91 | 174.32 | 174.98 | 714222 |
| 2024-11-29 | 175.13 | 177.67 | 174.82 | 176.27 | 541650 |
| 2024-12-02 | 175.73 | 175.73 | 171.80 | 172.00 | 1148741 |
| 2024-12-03 | 171.61 | 172.08 | 169.95 | 170.77 | 953356 |
| 2024-12-04 | 170.70 | 171.75 | 170.16 | 171.22 | 768170 |
| 2024-12-05 | 171.74 | 173.14 | 171.16 | 171.17 | 716152 |
| 2024-12-06 | 172.47 | 173.05 | 169.58 | 169.75 | 1112528 |
| 2024-12-09 | 169.25 | 169.78 | 166.15 | 168.64 | 1376444 |
| 2024-12-10 | 168.06 | 170.85 | 165.01 | 168.31 | 1284307 |
| 2024-12-11 | 169.19 | 169.87 | 167.62 | 167.83 | 810033 |
| 2024-12-12 | 167.65 | 168.80 | 164.38 | 164.99 | 1512191 |
| 2024-12-13 | 165.20 | 166.99 | 164.39 | 166.69 | 1472751 |
| 2024-12-16 | 166.51 | 171.61 | 166.51 | 167.57 | 1809784 |
| 2024-12-17 | 167.44 | 168.93 | 164.24 | 165.46 | 2161875 |
| 2024-12-18 | 164.99 | 165.99 | 159.67 | 159.87 | 2673159 |
| 2024-12-19 | 177.72 | 188.82 | 176.84 | 183.44 | 4766160 |
| 2024-12-20 | 183.37 | 188.88 | 181.08 | 187.59 | 4153238 |
| 2024-12-23 | 187.95 | 188.48 | 180.48 | 184.79 | 2048980 |
| 2024-12-24 | 185.67 | 186.79 | 183.34 | 186.65 | 626783 |
| 2024-12-26 | 186.00 | 188.95 | 185.01 | 188.66 | 1209760 |
| 2024-12-27 | 187.17 | 189.18 | 186.84 | 187.58 | 872848 |
| 2024-12-30 | 185.43 | 187.83 | 184.85 | 186.77 | 928871 |
| 2024-12-31 | 187.02 | 188.46 | 185.90 | 186.69 | 834082 |
| 2025-01-02 | 188.47 | 188.52 | 184.88 | 186.51 | 872626 |
| 2025-01-03 | 186.93 | 188.21 | 185.92 | 187.72 | 1129387 |
| 2025-01-06 | 187.10 | 187.72 | 183.53 | 183.96 | 1670897 |
| 2025-01-07 | 185.35 | 186.28 | 183.68 | 184.34 | 1145622 |
| 2025-01-08 | 183.22 | 185.45 | 181.92 | 182.33 | 1122289 |
| 2025-01-10 | 180.39 | 182.54 | 179.15 | 180.02 | 1293274 |
| 2025-01-13 | 179.70 | 182.89 | 179.00 | 182.77 | 1091135 |
| 2025-01-14 | 184.09 | 185.28 | 181.97 | 182.04 | 1228082 |
| 2025-01-15 | 184.53 | 185.04 | 180.79 | 180.83 | 880154 |
| 2025-01-16 | 180.70 | 182.43 | 179.86 | 181.06 | 763251 |
| 2025-01-17 | 182.01 | 183.14 | 181.01 | 181.75 | 940546 |
| 2025-01-21 | 182.46 | 187.81 | 182.38 | 186.49 | 1839180 |
| 2025-01-22 | 186.65 | 187.66 | 184.97 | 185.65 | 1047048 |
| 2025-01-23 | 185.09 | 186.44 | 183.55 | 186.17 | 968022 |
| 2025-01-24 | 184.80 | 188.51 | 184.02 | 187.61 | 1304853 |
| 2025-01-27 | 188.00 | 193.13 | 188.00 | 192.62 | 1353820 |
| 2025-01-28 | 191.83 | 194.70 | 191.48 | 192.40 | 931949 |
| 2025-01-29 | 193.59 | 194.85 | 192.52 | 193.80 | 857544 |
| 2025-01-30 | 194.60 | 196.65 | 194.09 | 196.19 | 769742 |
| 2025-01-31 | 195.14 | 196.80 | 195.01 | 195.24 | 1508889 |
| 2025-02-03 | 192.51 | 199.95 | 191.74 | 198.67 | 1324354 |
| 2025-02-04 | 199.32 | 200.90 | 197.24 | 199.56 | 868414 |
| 2025-02-05 | 199.65 | 201.09 | 196.54 | 200.42 | 974287 |
| 2025-02-06 | 201.42 | 201.94 | 199.08 | 200.43 | 733096 |
| 2025-02-07 | 199.64 | 200.01 | 197.04 | 197.22 | 775410 |
| 2025-02-10 | 198.15 | 198.27 | 193.75 | 195.31 | 882951 |
| 2025-02-11 | 193.06 | 194.92 | 192.14 | 194.17 | 895457 |
| 2025-02-12 | 193.37 | 195.47 | 192.08 | 194.81 | 798009 |
| 2025-02-13 | 195.33 | 196.31 | 192.62 | 193.46 | 908315 |
| 2025-02-14 | 194.08 | 194.08 | 190.22 | 191.19 | 1149022 |
| 2025-02-18 | 191.06 | 200.66 | 190.68 | 200.40 | 1928574 |
| 2025-02-19 | 198.60 | 199.18 | 195.58 | 196.85 | 1551671 |
| 2025-02-20 | 195.84 | 197.50 | 193.24 | 195.10 | 1133482 |
| 2025-02-21 | 195.18 | 195.50 | 190.06 | 191.21 | 1385023 |
| 2025-02-24 | 191.93 | 195.39 | 190.85 | 194.94 | 1300752 |
| 2025-02-25 | 194.94 | 198.65 | 194.94 | 197.69 | 1383846 |
| 2025-02-26 | 198.23 | 198.23 | 192.38 | 194.04 | 1212579 |
| 2025-02-27 | 194.89 | 196.34 | 193.12 | 194.92 | 1257404 |
| 2025-02-28 | 195.31 | 200.78 | 195.31 | 200.46 | 1132721 |
| 2025-03-03 | 201.59 | 203.12 | 195.31 | 195.91 | 1578585 |
| 2025-03-04 | 194.43 | 195.70 | 192.30 | 192.72 | 1241599 |
| 2025-03-05 | 192.64 | 195.89 | 191.69 | 194.67 | 870257 |
| 2025-03-06 | 192.88 | 195.11 | 191.63 | 192.31 | 944029 |
| 2025-03-07 | 191.81 | 195.39 | 189.22 | 194.67 | 1151527 |
| 2025-03-10 | 194.11 | 197.35 | 193.15 | 195.52 | 1368074 |
| 2025-03-11 | 193.69 | 195.06 | 188.84 | 189.39 | 1578652 |
| 2025-03-12 | 189.46 | 191.11 | 185.31 | 189.82 | 1245443 |
