Historical Prices for ET
Summary
12.90
52-Week Low (2023-11-01)
16.50
52-Week High (2024-07-19)
35.44
All-Time High (2015-06-15)
16.15
Current Price (2024-08-23)
Summary
ET Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for ET's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of ET's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2006-02-03 | 5.75 | 5.82 | 5.61 | 5.66 | 42988400 |
| 2006-02-06 | 5.69 | 5.72 | 5.65 | 5.69 | 4602400 |
| 2006-02-07 | 5.66 | 5.66 | 5.58 | 5.61 | 2974400 |
| 2006-02-08 | 5.62 | 5.62 | 5.43 | 5.48 | 3296400 |
| 2006-02-09 | 5.48 | 5.53 | 5.44 | 5.49 | 1966400 |
| 2006-02-10 | 5.49 | 5.55 | 5.46 | 5.51 | 1546400 |
| 2006-02-13 | 5.49 | 5.50 | 5.40 | 5.44 | 1031200 |
| 2006-02-14 | 5.46 | 5.48 | 5.40 | 5.41 | 1130000 |
| 2006-02-15 | 5.43 | 5.48 | 5.38 | 5.46 | 1126000 |
| 2006-02-16 | 5.49 | 5.53 | 5.47 | 5.48 | 1001600 |
| 2006-02-17 | 5.52 | 5.52 | 5.46 | 5.47 | 1125200 |
| 2006-02-21 | 5.46 | 5.51 | 5.45 | 5.47 | 759200 |
| 2006-02-22 | 5.50 | 5.50 | 5.46 | 5.48 | 1069200 |
| 2006-02-23 | 5.48 | 5.49 | 5.46 | 5.49 | 913200 |
| 2006-02-24 | 5.49 | 5.52 | 5.47 | 5.51 | 1021200 |
| 2006-02-27 | 5.50 | 5.54 | 5.50 | 5.51 | 482000 |
| 2006-02-28 | 5.51 | 5.51 | 5.48 | 5.50 | 701600 |
| 2006-03-01 | 5.48 | 5.52 | 5.47 | 5.47 | 932400 |
| 2006-03-02 | 5.46 | 5.50 | 5.46 | 5.49 | 744400 |
| 2006-03-03 | 5.47 | 5.50 | 5.46 | 5.50 | 793200 |
| 2006-03-06 | 5.45 | 5.48 | 5.40 | 5.45 | 1523200 |
| 2006-03-07 | 5.40 | 5.43 | 5.35 | 5.40 | 1000400 |
| 2006-03-08 | 5.39 | 5.46 | 5.36 | 5.46 | 912800 |
| 2006-03-09 | 5.47 | 5.58 | 5.44 | 5.54 | 1309600 |
| 2006-03-10 | 5.59 | 5.65 | 5.51 | 5.65 | 1282400 |
| 2006-03-13 | 5.63 | 5.72 | 5.63 | 5.71 | 1007200 |
| 2006-03-14 | 5.75 | 5.75 | 5.70 | 5.71 | 1432000 |
| 2006-03-15 | 5.74 | 5.75 | 5.65 | 5.68 | 1046000 |
| 2006-03-16 | 5.68 | 5.77 | 5.65 | 5.77 | 1038000 |
| 2006-03-17 | 5.78 | 5.78 | 5.73 | 5.78 | 731600 |
| 2006-03-20 | 5.79 | 5.83 | 5.75 | 5.78 | 730000 |
| 2006-03-21 | 5.76 | 5.81 | 5.75 | 5.81 | 926400 |
| 2006-03-22 | 5.81 | 5.86 | 5.80 | 5.85 | 1028400 |
| 2006-03-23 | 5.86 | 5.91 | 5.85 | 5.90 | 1028800 |
| 2006-03-24 | 5.90 | 5.99 | 5.85 | 5.90 | 427200 |
| 2006-03-27 | 5.93 | 6.10 | 5.90 | 6.08 | 1115600 |
| 2006-03-28 | 6.08 | 6.09 | 6.00 | 6.03 | 676000 |
| 2006-03-29 | 5.99 | 6.03 | 5.95 | 5.98 | 790400 |
| 2006-03-30 | 5.97 | 6.02 | 5.82 | 5.88 | 1368400 |
| 2006-03-31 | 5.85 | 5.99 | 5.75 | 5.99 | 697600 |
| 2006-04-03 | 5.98 | 5.98 | 5.85 | 5.91 | 351200 |
| 2006-04-04 | 5.90 | 5.90 | 5.76 | 5.84 | 780800 |
| 2006-04-05 | 5.84 | 5.90 | 5.84 | 5.87 | 514400 |
| 2006-04-06 | 5.88 | 5.88 | 5.81 | 5.87 | 558800 |
| 2006-04-07 | 5.81 | 5.88 | 5.76 | 5.86 | 543200 |
| 2006-04-10 | 5.91 | 6.06 | 5.91 | 5.99 | 1334400 |
| 2006-04-11 | 5.96 | 6.08 | 5.91 | 6.05 | 1149200 |
| 2006-04-12 | 6.03 | 6.05 | 5.98 | 5.99 | 1927600 |
| 2006-04-13 | 6.04 | 6.05 | 5.98 | 5.99 | 443600 |
| 2006-04-17 | 6.00 | 6.01 | 5.95 | 5.98 | 237200 |
| 2006-04-18 | 6.00 | 6.16 | 6.00 | 6.15 | 914000 |
| 2006-04-19 | 6.16 | 6.21 | 6.11 | 6.20 | 1054800 |
| 2006-04-20 | 6.29 | 6.30 | 6.22 | 6.26 | 984800 |
| 2006-04-21 | 6.31 | 6.37 | 6.30 | 6.36 | 757200 |
| 2006-04-24 | 6.43 | 6.43 | 6.26 | 6.33 | 428000 |
| 2006-04-25 | 6.31 | 6.32 | 6.26 | 6.29 | 454000 |
| 2006-04-26 | 6.25 | 6.27 | 6.16 | 6.21 | 410000 |
| 2006-04-27 | 6.16 | 6.25 | 6.11 | 6.22 | 353200 |
| 2006-04-28 | 6.20 | 6.23 | 6.14 | 6.23 | 394800 |
| 2006-05-01 | 6.24 | 6.25 | 6.15 | 6.20 | 212000 |
| 2006-05-02 | 6.18 | 6.25 | 6.18 | 6.24 | 222400 |
| 2006-05-03 | 6.20 | 6.23 | 6.13 | 6.23 | 322800 |
| 2006-05-04 | 6.23 | 6.28 | 6.13 | 6.25 | 410800 |
| 2006-05-05 | 6.38 | 6.50 | 6.38 | 6.47 | 1673600 |
| 2006-05-08 | 6.56 | 6.74 | 6.53 | 6.71 | 1562800 |
| 2006-05-09 | 6.90 | 6.91 | 6.72 | 6.82 | 1697600 |
| 2006-05-10 | 6.83 | 6.86 | 6.78 | 6.84 | 845600 |
| 2006-05-11 | 6.88 | 6.89 | 6.59 | 6.79 | 1221200 |
| 2006-05-12 | 6.83 | 6.83 | 6.73 | 6.75 | 375600 |
| 2006-05-15 | 6.72 | 6.72 | 6.55 | 6.61 | 496800 |
| 2006-05-16 | 6.73 | 6.76 | 6.60 | 6.73 | 964800 |
| 2006-05-17 | 6.73 | 6.74 | 6.63 | 6.70 | 378800 |
| 2006-05-18 | 6.75 | 6.75 | 6.69 | 6.70 | 591200 |
| 2006-05-19 | 6.75 | 6.75 | 6.64 | 6.70 | 691200 |
| 2006-05-22 | 6.74 | 6.74 | 6.59 | 6.72 | 345200 |
| 2006-05-23 | 6.70 | 6.75 | 6.65 | 6.71 | 341200 |
| 2006-05-24 | 6.65 | 6.69 | 6.58 | 6.63 | 465200 |
| 2006-05-25 | 6.68 | 6.70 | 6.64 | 6.67 | 162800 |
| 2006-05-26 | 6.69 | 6.69 | 6.60 | 6.68 | 360400 |
| 2006-05-30 | 6.75 | 6.75 | 6.61 | 6.63 | 541200 |
| 2006-05-31 | 6.67 | 6.74 | 6.60 | 6.68 | 603200 |
| 2006-06-01 | 6.68 | 6.68 | 6.58 | 6.60 | 624400 |
| 2006-06-02 | 6.60 | 6.67 | 6.60 | 6.63 | 1052800 |
| 2006-06-05 | 6.68 | 6.75 | 6.55 | 6.58 | 812400 |
| 2006-06-06 | 6.59 | 6.73 | 6.57 | 6.66 | 348000 |
| 2006-06-07 | 6.64 | 6.73 | 6.59 | 6.61 | 586800 |
| 2006-06-08 | 6.61 | 6.64 | 6.46 | 6.50 | 312000 |
| 2006-06-09 | 6.49 | 6.63 | 6.49 | 6.63 | 120400 |
| 2006-06-12 | 6.63 | 6.73 | 6.48 | 6.65 | 483200 |
| 2006-06-13 | 6.60 | 6.64 | 6.51 | 6.54 | 283200 |
| 2006-06-14 | 6.56 | 6.60 | 6.48 | 6.57 | 530400 |
| 2006-06-15 | 6.54 | 6.63 | 6.50 | 6.62 | 308000 |
| 2006-06-16 | 6.65 | 6.66 | 6.58 | 6.60 | 110000 |
| 2006-06-19 | 6.61 | 6.64 | 6.40 | 6.49 | 280800 |
| 2006-06-20 | 6.43 | 6.55 | 6.41 | 6.46 | 358400 |
| 2006-06-21 | 6.40 | 6.45 | 6.34 | 6.40 | 476000 |
| 2006-06-22 | 6.38 | 6.40 | 6.34 | 6.37 | 77600 |
| 2006-06-23 | 6.38 | 6.51 | 6.34 | 6.41 | 317600 |
| 2006-06-26 | 6.48 | 6.50 | 6.35 | 6.41 | 377600 |
| 2006-06-27 | 6.45 | 6.55 | 6.45 | 6.55 | 714000 |
| 2006-06-28 | 6.46 | 6.55 | 6.46 | 6.52 | 330800 |
| 2006-06-29 | 6.58 | 6.58 | 6.43 | 6.57 | 261200 |
| 2006-06-30 | 6.54 | 6.69 | 6.54 | 6.62 | 415600 |
| 2006-07-03 | 6.62 | 6.63 | 6.59 | 6.59 | 152400 |
| 2006-07-05 | 6.59 | 6.63 | 6.52 | 6.55 | 410400 |
| 2006-07-06 | 6.54 | 6.55 | 6.47 | 6.53 | 130800 |
| 2006-07-07 | 6.56 | 6.56 | 6.49 | 6.53 | 143600 |
| 2006-07-10 | 6.53 | 6.53 | 6.44 | 6.49 | 120400 |
| 2006-07-11 | 6.53 | 6.70 | 6.51 | 6.55 | 286400 |
| 2006-07-12 | 6.61 | 6.63 | 6.54 | 6.59 | 923600 |
| 2006-07-13 | 6.56 | 6.62 | 6.48 | 6.54 | 295200 |
| 2006-07-14 | 6.49 | 6.51 | 6.47 | 6.50 | 258400 |
| 2006-07-17 | 6.50 | 6.50 | 6.40 | 6.46 | 366400 |
| 2006-07-18 | 6.50 | 6.51 | 6.42 | 6.44 | 546800 |
| 2006-07-19 | 6.44 | 6.49 | 6.34 | 6.36 | 602000 |
| 2006-07-20 | 6.36 | 6.48 | 6.35 | 6.37 | 171600 |
| 2006-07-21 | 6.35 | 6.36 | 6.25 | 6.30 | 266800 |
| 2006-07-24 | 6.34 | 6.44 | 6.30 | 6.44 | 204800 |
| 2006-07-25 | 6.39 | 6.47 | 6.38 | 6.40 | 194800 |
| 2006-07-26 | 6.38 | 6.48 | 6.38 | 6.47 | 169600 |
| 2006-07-27 | 6.53 | 6.53 | 6.43 | 6.43 | 364800 |
| 2006-07-28 | 6.43 | 6.56 | 6.43 | 6.55 | 202400 |
| 2006-07-31 | 6.61 | 6.61 | 6.47 | 6.56 | 337600 |
| 2006-08-01 | 6.57 | 6.57 | 6.51 | 6.55 | 207200 |
| 2006-08-02 | 6.57 | 6.65 | 6.51 | 6.58 | 234000 |
| 2006-08-03 | 6.61 | 6.63 | 6.57 | 6.60 | 230400 |
| 2006-08-04 | 6.60 | 6.65 | 6.58 | 6.65 | 244000 |
| 2006-08-07 | 6.63 | 6.68 | 6.61 | 6.62 | 334800 |
| 2006-08-08 | 6.62 | 6.66 | 6.57 | 6.60 | 132800 |
| 2006-08-09 | 6.61 | 6.63 | 6.46 | 6.50 | 239600 |
| 2006-08-10 | 6.50 | 6.55 | 6.44 | 6.49 | 201200 |
| 2006-08-11 | 6.47 | 6.58 | 6.47 | 6.55 | 201600 |
| 2006-08-14 | 6.56 | 6.58 | 6.49 | 6.55 | 184800 |
| 2006-08-15 | 6.64 | 6.64 | 6.53 | 6.56 | 1786800 |
| 2006-08-16 | 6.54 | 6.58 | 6.51 | 6.53 | 115200 |
| 2006-08-17 | 6.56 | 6.58 | 6.53 | 6.53 | 188000 |
| 2006-08-18 | 6.53 | 6.58 | 6.50 | 6.53 | 324400 |
| 2006-08-21 | 6.56 | 6.58 | 6.50 | 6.54 | 160800 |
| 2006-08-22 | 6.53 | 6.59 | 6.45 | 6.49 | 186400 |
| 2006-08-23 | 6.49 | 6.64 | 6.49 | 6.61 | 163600 |
| 2006-08-24 | 6.58 | 6.73 | 6.58 | 6.63 | 204800 |
| 2006-08-25 | 6.63 | 6.68 | 6.59 | 6.66 | 298800 |
| 2006-08-28 | 6.64 | 6.71 | 6.63 | 6.71 | 381600 |
| 2006-08-29 | 6.68 | 6.75 | 6.68 | 6.74 | 118800 |
| 2006-08-30 | 6.75 | 6.75 | 6.70 | 6.73 | 156000 |
| 2006-08-31 | 6.71 | 6.79 | 6.71 | 6.78 | 342400 |
| 2006-09-01 | 6.83 | 6.88 | 6.82 | 6.85 | 354400 |
| 2006-09-05 | 6.87 | 6.90 | 6.77 | 6.80 | 368400 |
| 2006-09-06 | 6.83 | 6.87 | 6.70 | 6.75 | 280400 |
| 2006-09-07 | 6.76 | 6.77 | 6.62 | 6.67 | 352000 |
| 2006-09-08 | 6.68 | 6.68 | 6.61 | 6.61 | 221200 |
| 2006-09-11 | 6.61 | 6.63 | 6.54 | 6.55 | 1094400 |
| 2006-09-12 | 6.56 | 6.59 | 6.53 | 6.55 | 555200 |
| 2006-09-13 | 6.51 | 6.56 | 6.51 | 6.55 | 268000 |
| 2006-09-14 | 6.55 | 6.65 | 6.55 | 6.59 | 234400 |
| 2006-09-15 | 6.68 | 6.85 | 6.68 | 6.80 | 1069600 |
| 2006-09-18 | 6.84 | 6.93 | 6.79 | 6.86 | 1563200 |
| 2006-09-19 | 6.90 | 7.02 | 6.90 | 7.00 | 1237600 |
| 2006-09-20 | 7.06 | 7.06 | 6.86 | 6.87 | 1430000 |
| 2006-09-21 | 6.94 | 7.05 | 6.90 | 7.02 | 2948000 |
| 2006-09-22 | 7.06 | 7.17 | 7.04 | 7.11 | 1907200 |
| 2006-09-25 | 7.11 | 7.29 | 7.11 | 7.24 | 1309200 |
| 2006-09-26 | 7.41 | 7.41 | 7.31 | 7.35 | 2727200 |
| 2006-09-27 | 7.46 | 7.46 | 7.30 | 7.36 | 598800 |
| 2006-09-28 | 7.38 | 7.40 | 7.32 | 7.34 | 382800 |
| 2006-09-29 | 7.33 | 7.37 | 7.28 | 7.32 | 1350800 |
| 2006-10-02 | 7.30 | 7.39 | 7.28 | 7.33 | 281600 |
| 2006-10-03 | 7.20 | 7.20 | 7.13 | 7.16 | 647200 |
| 2006-10-04 | 7.10 | 7.19 | 7.05 | 7.06 | 435600 |
| 2006-10-05 | 7.05 | 7.13 | 6.99 | 7.10 | 1396000 |
| 2006-10-06 | 7.10 | 7.16 | 7.06 | 7.08 | 545600 |
| 2006-10-09 | 7.05 | 7.07 | 7.00 | 7.02 | 269200 |
| 2006-10-10 | 7.02 | 7.11 | 7.02 | 7.06 | 189600 |
| 2006-10-11 | 7.09 | 7.09 | 6.96 | 7.01 | 700800 |
| 2006-10-12 | 7.00 | 7.05 | 6.99 | 7.04 | 478000 |
| 2006-10-13 | 7.02 | 7.08 | 7.00 | 7.03 | 407600 |
| 2006-10-16 | 7.03 | 7.03 | 7.00 | 7.02 | 366800 |
| 2006-10-17 | 7.08 | 7.13 | 7.03 | 7.06 | 197600 |
| 2006-10-18 | 7.20 | 7.24 | 7.14 | 7.18 | 291600 |
| 2006-10-19 | 7.22 | 7.23 | 7.17 | 7.20 | 253200 |
| 2006-10-20 | 7.17 | 7.22 | 7.12 | 7.21 | 320800 |
| 2006-10-23 | 7.21 | 7.21 | 7.12 | 7.13 | 177200 |
| 2006-10-24 | 7.15 | 7.18 | 7.11 | 7.13 | 202400 |
| 2006-10-25 | 7.16 | 7.18 | 7.06 | 7.10 | 237600 |
| 2006-10-26 | 7.08 | 7.13 | 7.05 | 7.06 | 355200 |
| 2006-10-27 | 7.05 | 7.22 | 7.05 | 7.16 | 738000 |
| 2006-10-30 | 7.16 | 7.20 | 7.13 | 7.16 | 1350400 |
| 2006-10-31 | 7.16 | 7.27 | 7.14 | 7.25 | 1863200 |
| 2006-11-01 | 7.31 | 7.34 | 7.24 | 7.28 | 784000 |
| 2006-11-02 | 7.15 | 7.27 | 7.14 | 7.23 | 1412800 |
| 2006-11-03 | 7.24 | 7.31 | 7.24 | 7.30 | 937600 |
| 2006-11-06 | 7.33 | 7.34 | 7.19 | 7.23 | 656000 |
| 2006-11-07 | 7.25 | 7.26 | 7.22 | 7.22 | 452400 |
| 2006-11-08 | 7.21 | 7.26 | 7.20 | 7.25 | 299600 |
| 2006-11-09 | 7.25 | 7.26 | 7.21 | 7.21 | 567600 |
| 2006-11-10 | 7.23 | 7.26 | 7.22 | 7.26 | 133600 |
| 2006-11-13 | 7.26 | 7.35 | 7.25 | 7.28 | 2002000 |
| 2006-11-14 | 7.28 | 7.28 | 7.14 | 7.15 | 1166000 |
| 2006-11-15 | 7.13 | 7.22 | 7.08 | 7.15 | 537200 |
| 2006-11-16 | 7.13 | 7.22 | 7.13 | 7.15 | 663600 |
| 2006-11-17 | 7.17 | 7.22 | 7.11 | 7.11 | 480400 |
| 2006-11-20 | 7.15 | 7.25 | 7.15 | 7.21 | 531600 |
| 2006-11-21 | 7.23 | 7.38 | 7.18 | 7.29 | 1481200 |
| 2006-11-22 | 7.41 | 7.50 | 7.31 | 7.37 | 497200 |
| 2006-11-24 | 7.38 | 7.46 | 7.38 | 7.41 | 200000 |
| 2006-11-27 | 7.41 | 7.46 | 7.28 | 7.29 | 362400 |
| 2006-11-28 | 7.29 | 7.31 | 7.24 | 7.26 | 556800 |
| 2006-11-29 | 7.26 | 7.35 | 7.23 | 7.30 | 447600 |
| 2006-11-30 | 7.30 | 7.32 | 7.21 | 7.26 | 2186400 |
| 2006-12-01 | 7.32 | 7.34 | 7.20 | 7.30 | 1793600 |
| 2006-12-04 | 7.22 | 7.44 | 7.21 | 7.44 | 853200 |
| 2006-12-05 | 7.41 | 7.47 | 7.32 | 7.37 | 774000 |
| 2006-12-06 | 7.41 | 7.56 | 7.39 | 7.48 | 676000 |
| 2006-12-07 | 7.50 | 7.54 | 7.47 | 7.47 | 562400 |
| 2006-12-08 | 7.52 | 7.53 | 7.49 | 7.50 | 232400 |
| 2006-12-11 | 7.53 | 7.55 | 7.49 | 7.51 | 537200 |
| 2006-12-12 | 7.51 | 7.53 | 7.48 | 7.48 | 298800 |
| 2006-12-13 | 7.49 | 7.55 | 7.49 | 7.53 | 1227600 |
| 2006-12-14 | 7.54 | 7.70 | 7.51 | 7.67 | 519200 |
| 2006-12-15 | 7.68 | 7.70 | 7.64 | 7.68 | 380800 |
| 2006-12-18 | 7.69 | 7.76 | 7.63 | 7.69 | 765600 |
| 2006-12-19 | 7.74 | 7.74 | 7.51 | 7.64 | 755200 |
| 2006-12-20 | 7.63 | 7.68 | 7.57 | 7.64 | 499600 |
| 2006-12-21 | 7.66 | 7.67 | 7.62 | 7.64 | 179600 |
| 2006-12-22 | 7.64 | 7.73 | 7.64 | 7.71 | 179600 |
| 2006-12-26 | 7.71 | 7.77 | 7.71 | 7.77 | 168000 |
| 2006-12-27 | 7.74 | 7.81 | 7.71 | 7.76 | 510800 |
| 2006-12-28 | 7.81 | 7.87 | 7.77 | 7.82 | 532400 |
| 2006-12-29 | 7.82 | 7.89 | 7.80 | 7.85 | 293600 |
| 2007-01-03 | 7.85 | 7.89 | 7.65 | 7.74 | 987200 |
| 2007-01-04 | 7.74 | 7.76 | 7.71 | 7.76 | 824800 |
| 2007-01-05 | 7.79 | 7.79 | 7.69 | 7.74 | 978000 |
| 2007-01-08 | 7.75 | 7.77 | 7.62 | 7.73 | 671600 |
| 2007-01-09 | 7.70 | 7.72 | 7.63 | 7.67 | 736800 |
| 2007-01-10 | 7.59 | 7.67 | 7.57 | 7.63 | 730800 |
| 2007-01-11 | 7.62 | 7.64 | 7.57 | 7.64 | 2177200 |
| 2007-01-12 | 7.64 | 7.75 | 7.64 | 7.66 | 520400 |
| 2007-01-16 | 7.65 | 7.67 | 7.59 | 7.66 | 589600 |
| 2007-01-17 | 7.64 | 7.72 | 7.56 | 7.72 | 370400 |
| 2007-01-18 | 7.65 | 7.74 | 7.56 | 7.71 | 1264800 |
| 2007-01-19 | 7.71 | 7.73 | 7.65 | 7.71 | 790400 |
| 2007-01-22 | 7.71 | 7.74 | 7.68 | 7.74 | 376000 |
| 2007-01-23 | 7.75 | 7.87 | 7.74 | 7.86 | 647600 |
| 2007-01-24 | 7.85 | 7.97 | 7.82 | 7.97 | 676400 |
| 2007-01-25 | 8.06 | 8.20 | 7.81 | 7.81 | 673200 |
| 2007-01-26 | 7.81 | 7.98 | 7.75 | 7.96 | 1265600 |
| 2007-01-29 | 7.95 | 7.98 | 7.82 | 7.94 | 647600 |
| 2007-01-30 | 7.94 | 8.00 | 7.94 | 7.98 | 948800 |
| 2007-01-31 | 8.00 | 8.00 | 7.95 | 8.00 | 626800 |
| 2007-02-01 | 8.00 | 8.06 | 7.95 | 8.00 | 840800 |
| 2007-02-02 | 8.00 | 8.06 | 7.98 | 8.05 | 910000 |
| 2007-02-05 | 8.05 | 8.08 | 8.00 | 8.06 | 1041200 |
| 2007-02-06 | 8.12 | 8.13 | 8.08 | 8.12 | 794000 |
| 2007-02-07 | 8.12 | 8.25 | 8.09 | 8.21 | 1080000 |
| 2007-02-08 | 8.20 | 8.24 | 8.18 | 8.18 | 417200 |
| 2007-02-09 | 8.23 | 8.25 | 8.21 | 8.21 | 399600 |
| 2007-02-12 | 8.22 | 8.23 | 8.19 | 8.21 | 177600 |
| 2007-02-13 | 8.20 | 8.25 | 8.16 | 8.24 | 399600 |
| 2007-02-14 | 8.31 | 8.37 | 8.29 | 8.29 | 446000 |
| 2007-02-15 | 8.29 | 8.33 | 8.26 | 8.33 | 448800 |
| 2007-02-16 | 8.34 | 8.35 | 8.25 | 8.35 | 384400 |
| 2007-02-20 | 8.32 | 8.35 | 8.25 | 8.26 | 377600 |
| 2007-02-21 | 8.33 | 8.35 | 8.27 | 8.30 | 278000 |
| 2007-02-22 | 8.33 | 8.38 | 8.26 | 8.26 | 778000 |
| 2007-02-23 | 8.25 | 8.28 | 8.22 | 8.26 | 569200 |
| 2007-02-26 | 8.28 | 8.32 | 8.26 | 8.31 | 596800 |
| 2007-02-27 | 8.31 | 8.35 | 8.24 | 8.24 | 821200 |
| 2007-02-28 | 8.29 | 8.43 | 8.26 | 8.43 | 646400 |
| 2007-03-01 | 8.40 | 8.83 | 8.30 | 8.83 | 1312400 |
| 2007-03-02 | 8.75 | 8.94 | 8.73 | 8.88 | 679200 |
| 2007-03-05 | 8.69 | 8.83 | 8.48 | 8.72 | 653200 |
| 2007-03-06 | 8.74 | 8.79 | 8.65 | 8.75 | 630000 |
| 2007-03-07 | 8.82 | 8.86 | 8.63 | 8.72 | 812800 |
| 2007-03-08 | 8.69 | 8.84 | 8.69 | 8.81 | 416000 |
| 2007-03-09 | 8.85 | 9.08 | 8.78 | 9.08 | 574000 |
| 2007-03-12 | 8.98 | 9.11 | 8.86 | 8.93 | 826400 |
| 2007-03-13 | 8.94 | 8.97 | 8.90 | 8.91 | 670000 |
| 2007-03-14 | 8.85 | 8.93 | 8.77 | 8.90 | 566800 |
| 2007-03-15 | 8.93 | 8.98 | 8.80 | 8.85 | 971600 |
| 2007-03-16 | 8.85 | 9.00 | 8.76 | 8.96 | 956800 |
| 2007-03-19 | 9.00 | 9.00 | 8.91 | 8.96 | 550000 |
| 2007-03-20 | 9.00 | 9.03 | 8.91 | 8.99 | 306000 |
| 2007-03-21 | 9.05 | 9.12 | 8.94 | 9.12 | 639200 |
| 2007-03-22 | 9.13 | 9.15 | 9.10 | 9.10 | 325200 |
| 2007-03-23 | 9.19 | 9.25 | 9.18 | 9.21 | 1116800 |
| 2007-03-26 | 9.26 | 9.29 | 9.22 | 9.25 | 472400 |
| 2007-03-27 | 9.23 | 9.25 | 9.12 | 9.23 | 928800 |
| 2007-03-28 | 9.20 | 9.28 | 9.17 | 9.20 | 487200 |
| 2007-03-29 | 9.21 | 9.27 | 9.00 | 9.19 | 519200 |
| 2007-03-30 | 9.12 | 9.18 | 9.01 | 9.18 | 694800 |
| 2007-04-02 | 9.15 | 9.19 | 9.10 | 9.13 | 734000 |
| 2007-04-03 | 9.14 | 9.18 | 9.10 | 9.15 | 560400 |
| 2007-04-04 | 9.03 | 9.18 | 9.03 | 9.15 | 718800 |
| 2007-04-05 | 9.13 | 9.20 | 9.12 | 9.16 | 718400 |
| 2007-04-09 | 9.13 | 9.21 | 9.06 | 9.21 | 841600 |
| 2007-04-10 | 9.21 | 9.23 | 9.15 | 9.18 | 678400 |
| 2007-04-11 | 9.20 | 9.22 | 9.12 | 9.15 | 454800 |
| 2007-04-12 | 9.22 | 9.23 | 9.06 | 9.11 | 619600 |
| 2007-04-13 | 9.21 | 9.22 | 9.10 | 9.14 | 524000 |
| 2007-04-16 | 9.16 | 9.17 | 9.08 | 9.12 | 338400 |
| 2007-04-17 | 9.21 | 9.28 | 9.11 | 9.23 | 447600 |
| 2007-04-18 | 9.08 | 9.40 | 9.08 | 9.39 | 526400 |
| 2007-04-19 | 9.40 | 9.46 | 9.28 | 9.39 | 547200 |
| 2007-04-20 | 9.48 | 9.53 | 9.41 | 9.45 | 363200 |
| 2007-04-23 | 9.48 | 9.56 | 9.44 | 9.46 | 256400 |
| 2007-04-24 | 9.44 | 9.56 | 9.40 | 9.48 | 300000 |
| 2007-04-25 | 9.48 | 9.53 | 9.42 | 9.52 | 465200 |
| 2007-04-26 | 9.53 | 9.53 | 9.43 | 9.45 | 379600 |
| 2007-04-27 | 9.44 | 9.45 | 9.39 | 9.43 | 244000 |
| 2007-04-30 | 9.43 | 9.51 | 9.43 | 9.48 | 548400 |
| 2007-05-01 | 9.48 | 9.48 | 9.39 | 9.42 | 917200 |
| 2007-05-02 | 9.42 | 9.52 | 9.38 | 9.43 | 1206400 |
| 2007-05-03 | 9.41 | 9.45 | 9.39 | 9.41 | 1028000 |
| 2007-05-04 | 9.40 | 9.47 | 9.33 | 9.35 | 817600 |
| 2007-05-07 | 9.39 | 9.49 | 9.15 | 9.26 | 2882000 |
| 2007-05-08 | 9.78 | 10.27 | 9.78 | 9.98 | 10167600 |
| 2007-05-09 | 9.92 | 10.03 | 9.85 | 9.98 | 1616000 |
| 2007-05-10 | 9.91 | 10.03 | 9.90 | 9.98 | 605200 |
| 2007-05-11 | 9.99 | 10.00 | 9.91 | 9.98 | 288400 |
| 2007-05-14 | 9.98 | 10.13 | 9.95 | 9.98 | 424400 |
| 2007-05-15 | 9.95 | 10.06 | 9.95 | 10.06 | 393200 |
| 2007-05-16 | 10.05 | 10.09 | 9.96 | 10.03 | 517200 |
| 2007-05-17 | 10.00 | 10.03 | 9.95 | 10.01 | 404400 |
| 2007-05-18 | 9.98 | 10.04 | 9.95 | 10.00 | 1220800 |
| 2007-05-21 | 9.99 | 10.06 | 9.94 | 10.01 | 1072000 |
| 2007-05-22 | 9.98 | 10.02 | 9.92 | 9.97 | 425600 |
| 2007-05-23 | 9.95 | 10.00 | 9.92 | 9.95 | 473200 |
| 2007-05-24 | 9.93 | 10.01 | 9.91 | 9.94 | 623600 |
| 2007-05-25 | 9.94 | 10.04 | 9.89 | 10.00 | 280800 |
| 2007-05-29 | 9.94 | 10.02 | 9.89 | 10.01 | 398000 |
| 2007-05-30 | 10.01 | 10.13 | 9.98 | 10.11 | 450400 |
| 2007-05-31 | 10.08 | 10.19 | 9.98 | 10.17 | 718800 |
| 2007-06-01 | 10.16 | 10.23 | 10.13 | 10.19 | 562800 |
| 2007-06-04 | 10.31 | 10.31 | 10.20 | 10.26 | 1054400 |
| 2007-06-05 | 10.25 | 10.38 | 10.14 | 10.37 | 942400 |
| 2007-06-06 | 10.34 | 10.34 | 10.19 | 10.27 | 736800 |
| 2007-06-07 | 10.30 | 10.30 | 10.05 | 10.16 | 704400 |
| 2007-06-08 | 10.10 | 10.18 | 10.04 | 10.17 | 487200 |
| 2007-06-11 | 10.05 | 10.23 | 10.04 | 10.19 | 594400 |
| 2007-06-12 | 10.15 | 10.20 | 10.07 | 10.16 | 634000 |
| 2007-06-13 | 10.15 | 10.30 | 10.13 | 10.26 | 698400 |
| 2007-06-14 | 10.24 | 10.28 | 10.17 | 10.25 | 530800 |
| 2007-06-15 | 10.25 | 10.30 | 10.17 | 10.18 | 475200 |
| 2007-06-18 | 10.15 | 10.20 | 10.12 | 10.13 | 328000 |
| 2007-06-19 | 10.08 | 10.22 | 10.05 | 10.12 | 351600 |
| 2007-06-20 | 10.13 | 10.43 | 10.09 | 10.29 | 677200 |
| 2007-06-21 | 10.35 | 10.55 | 10.34 | 10.45 | 449600 |
| 2007-06-22 | 10.45 | 10.71 | 10.45 | 10.62 | 1628800 |
| 2007-06-25 | 10.66 | 10.66 | 10.39 | 10.56 | 855200 |
| 2007-06-26 | 10.50 | 10.63 | 10.50 | 10.62 | 472800 |
| 2007-06-27 | 10.64 | 10.74 | 10.61 | 10.73 | 468800 |
| 2007-06-28 | 10.57 | 10.59 | 10.38 | 10.54 | 739200 |
| 2007-06-29 | 10.48 | 10.62 | 10.38 | 10.62 | 580800 |
| 2007-07-02 | 10.55 | 10.70 | 10.54 | 10.66 | 719600 |
| 2007-07-03 | 10.66 | 10.70 | 10.57 | 10.66 | 278000 |
| 2007-07-05 | 10.66 | 10.68 | 10.60 | 10.62 | 189600 |
| 2007-07-06 | 10.64 | 10.74 | 10.58 | 10.68 | 408000 |
| 2007-07-09 | 10.68 | 10.71 | 10.60 | 10.61 | 426800 |
| 2007-07-10 | 10.61 | 10.64 | 10.49 | 10.55 | 898400 |
| 2007-07-11 | 10.63 | 10.63 | 10.47 | 10.52 | 286400 |
| 2007-07-12 | 10.53 | 10.56 | 10.22 | 10.33 | 2740400 |
| 2007-07-13 | 10.45 | 10.50 | 10.26 | 10.28 | 1682400 |
| 2007-07-16 | 10.33 | 10.39 | 10.20 | 10.26 | 4239600 |
| 2007-07-17 | 10.34 | 10.36 | 10.19 | 10.23 | 936800 |
| 2007-07-18 | 10.14 | 10.22 | 10.09 | 10.21 | 556000 |
| 2007-07-19 | 10.29 | 10.32 | 10.19 | 10.22 | 507200 |
| 2007-07-20 | 10.25 | 10.28 | 10.19 | 10.23 | 592800 |
| 2007-07-23 | 10.18 | 10.30 | 10.13 | 10.18 | 4242400 |
| 2007-07-24 | 10.17 | 10.24 | 10.09 | 10.15 | 1313600 |
| 2007-07-25 | 10.13 | 10.18 | 10.09 | 10.13 | 896000 |
| 2007-07-26 | 10.06 | 10.09 | 9.63 | 9.95 | 4304000 |
| 2007-07-27 | 9.88 | 9.90 | 9.74 | 9.85 | 3316800 |
| 2007-07-30 | 9.65 | 9.72 | 9.38 | 9.61 | 4776000 |
| 2007-07-31 | 9.50 | 9.75 | 9.22 | 9.64 | 4146800 |
| 2007-08-01 | 9.59 | 9.68 | 9.43 | 9.61 | 2928800 |
| 2007-08-02 | 9.54 | 9.59 | 8.98 | 9.10 | 4706400 |
| 2007-08-03 | 8.88 | 9.32 | 8.70 | 9.14 | 2768800 |
| 2007-08-06 | 9.08 | 9.20 | 7.78 | 9.04 | 5143600 |
| 2007-08-07 | 9.14 | 9.47 | 8.98 | 9.08 | 4557600 |
| 2007-08-08 | 9.24 | 9.25 | 8.91 | 9.09 | 2636400 |
| 2007-08-09 | 9.00 | 9.22 | 8.66 | 8.86 | 1295200 |
| 2007-08-10 | 8.43 | 8.85 | 8.43 | 8.77 | 1680000 |
| 2007-08-13 | 8.91 | 8.96 | 8.66 | 8.85 | 1043600 |
| 2007-08-14 | 8.81 | 9.15 | 8.73 | 8.89 | 608000 |
| 2007-08-15 | 8.70 | 8.78 | 8.45 | 8.59 | 1103600 |
| 2007-08-16 | 8.44 | 9.28 | 7.46 | 8.96 | 4590400 |
| 2007-08-17 | 8.96 | 9.00 | 7.88 | 8.97 | 2063200 |
| 2007-08-20 | 9.00 | 9.04 | 8.91 | 8.99 | 1092400 |
| 2007-08-21 | 8.98 | 9.00 | 8.89 | 8.99 | 942800 |
| 2007-08-22 | 9.00 | 9.15 | 8.88 | 9.11 | 1351200 |
| 2007-08-23 | 9.11 | 9.25 | 9.05 | 9.24 | 540800 |
| 2007-08-24 | 9.24 | 9.28 | 9.18 | 9.25 | 628400 |
| 2007-08-27 | 9.23 | 9.34 | 9.22 | 9.24 | 536000 |
| 2007-08-28 | 9.20 | 9.28 | 9.08 | 9.23 | 799200 |
| 2007-08-29 | 9.23 | 9.26 | 9.16 | 9.21 | 520400 |
| 2007-08-30 | 9.15 | 9.18 | 9.05 | 9.13 | 818400 |
| 2007-08-31 | 9.19 | 9.26 | 9.16 | 9.19 | 765600 |
| 2007-09-04 | 9.15 | 9.28 | 9.15 | 9.25 | 1151600 |
| 2007-09-05 | 9.20 | 9.34 | 9.17 | 9.21 | 1193200 |
| 2007-09-06 | 9.23 | 9.26 | 9.19 | 9.23 | 309600 |
| 2007-09-07 | 9.20 | 9.25 | 9.12 | 9.23 | 389600 |
| 2007-09-10 | 9.28 | 9.28 | 9.15 | 9.21 | 910400 |
| 2007-09-11 | 9.13 | 9.23 | 9.10 | 9.19 | 1124400 |
| 2007-09-12 | 9.14 | 9.14 | 9.06 | 9.08 | 1204800 |
| 2007-09-13 | 9.08 | 9.20 | 8.94 | 9.03 | 905600 |
| 2007-09-14 | 9.03 | 9.13 | 9.00 | 9.10 | 529600 |
| 2007-09-17 | 8.99 | 9.09 | 8.96 | 9.00 | 1088000 |
| 2007-09-18 | 8.95 | 9.06 | 8.94 | 9.02 | 873200 |
| 2007-09-19 | 9.01 | 9.09 | 8.97 | 9.03 | 762000 |
| 2007-09-20 | 9.03 | 9.04 | 8.97 | 9.00 | 675600 |
| 2007-09-21 | 8.98 | 9.01 | 8.82 | 8.98 | 1051600 |
| 2007-09-24 | 8.98 | 9.08 | 8.90 | 8.93 | 1338800 |
| 2007-09-25 | 8.98 | 8.98 | 8.70 | 8.75 | 1167200 |
| 2007-09-26 | 8.65 | 8.67 | 8.44 | 8.53 | 1459200 |
| 2007-09-27 | 8.48 | 8.57 | 8.46 | 8.51 | 1651200 |
| 2007-09-28 | 8.44 | 8.58 | 8.42 | 8.58 | 492800 |
| 2007-10-01 | 8.50 | 8.61 | 8.34 | 8.48 | 1724000 |
| 2007-10-02 | 8.62 | 8.62 | 8.42 | 8.47 | 1723600 |
| 2007-10-03 | 8.43 | 8.53 | 8.28 | 8.31 | 1145200 |
| 2007-10-04 | 8.31 | 8.32 | 8.23 | 8.31 | 1002000 |
| 2007-10-05 | 8.36 | 8.51 | 8.34 | 8.50 | 1256800 |
| 2007-10-08 | 8.56 | 8.75 | 8.56 | 8.72 | 930400 |
| 2007-10-09 | 8.84 | 8.96 | 8.72 | 8.94 | 1493200 |
| 2007-10-10 | 8.94 | 9.18 | 8.94 | 9.10 | 2768800 |
| 2007-10-11 | 9.25 | 9.25 | 8.93 | 8.97 | 788400 |
| 2007-10-12 | 9.08 | 9.17 | 8.95 | 9.00 | 906000 |
| 2007-10-15 | 9.00 | 9.04 | 8.82 | 8.97 | 766000 |
| 2007-10-16 | 9.04 | 9.06 | 8.86 | 8.99 | 698000 |
| 2007-10-17 | 9.01 | 9.02 | 8.88 | 8.95 | 1100000 |
| 2007-10-18 | 8.95 | 8.96 | 8.79 | 8.95 | 961600 |
| 2007-10-19 | 8.88 | 8.96 | 8.78 | 8.91 | 542400 |
| 2007-10-22 | 8.89 | 8.93 | 8.73 | 8.90 | 530000 |
| 2007-10-23 | 8.91 | 8.91 | 8.72 | 8.81 | 1270400 |
| 2007-10-24 | 8.76 | 8.76 | 8.64 | 8.75 | 650000 |
| 2007-10-25 | 8.75 | 8.75 | 8.63 | 8.72 | 461600 |
| 2007-10-26 | 8.71 | 8.76 | 8.63 | 8.75 | 739600 |
| 2007-10-29 | 8.75 | 8.76 | 8.68 | 8.76 | 432000 |
| 2007-10-30 | 8.70 | 8.95 | 8.63 | 8.95 | 1344000 |
| 2007-10-31 | 8.83 | 8.90 | 8.72 | 8.90 | 1392000 |
| 2007-11-01 | 8.86 | 8.90 | 8.52 | 8.68 | 1533200 |
| 2007-11-02 | 8.74 | 8.74 | 8.48 | 8.49 | 1224400 |
| 2007-11-05 | 8.44 | 8.52 | 8.31 | 8.31 | 1240404 |
| 2007-11-06 | 8.25 | 8.25 | 7.97 | 8.00 | 6000400 |
| 2007-11-07 | 7.94 | 8.05 | 7.90 | 7.93 | 4959024 |
| 2007-11-08 | 7.89 | 8.53 | 7.89 | 8.18 | 28125264 |
| 2007-11-09 | 8.13 | 8.28 | 8.05 | 8.19 | 3787600 |
| 2007-11-12 | 8.44 | 8.44 | 8.18 | 8.19 | 2722000 |
| 2007-11-13 | 8.16 | 8.27 | 8.07 | 8.13 | 2026400 |
| 2007-11-14 | 8.12 | 8.24 | 8.05 | 8.21 | 1816700 |
| 2007-11-15 | 8.23 | 8.25 | 8.11 | 8.16 | 702000 |
| 2007-11-16 | 8.13 | 8.25 | 8.07 | 8.25 | 1048404 |
| 2007-11-19 | 8.15 | 8.26 | 8.11 | 8.20 | 6632400 |
| 2007-11-20 | 8.22 | 8.25 | 8.17 | 8.25 | 1256400 |
| 2007-11-21 | 8.30 | 8.30 | 8.19 | 8.27 | 1116460 |
| 2007-11-23 | 8.27 | 8.38 | 8.25 | 8.36 | 270000 |
| 2007-11-26 | 8.34 | 8.38 | 8.23 | 8.37 | 766000 |
| 2007-11-27 | 8.34 | 8.41 | 8.25 | 8.28 | 976176 |
| 2007-11-28 | 8.28 | 8.38 | 8.17 | 8.34 | 2718800 |
| 2007-11-29 | 8.36 | 8.40 | 8.25 | 8.35 | 3896400 |
| 2007-11-30 | 8.38 | 8.63 | 8.32 | 8.63 | 3103600 |
| 2007-12-03 | 8.64 | 8.72 | 8.51 | 8.60 | 1023540 |
| 2007-12-04 | 8.63 | 8.64 | 8.48 | 8.59 | 1355560 |
| 2007-12-05 | 8.69 | 8.69 | 8.53 | 8.61 | 805448 |
| 2007-12-06 | 8.54 | 8.62 | 8.43 | 8.48 | 1437600 |
| 2007-12-07 | 8.44 | 8.51 | 8.41 | 8.48 | 585200 |
| 2007-12-10 | 8.48 | 8.60 | 8.45 | 8.53 | 1208800 |
| 2007-12-11 | 8.46 | 8.69 | 8.46 | 8.63 | 1746404 |
| 2007-12-12 | 8.59 | 8.64 | 8.54 | 8.63 | 1562800 |
| 2007-12-13 | 8.58 | 8.63 | 8.44 | 8.56 | 1001200 |
| 2007-12-14 | 8.45 | 8.55 | 8.40 | 8.50 | 4529700 |
| 2007-12-17 | 8.50 | 8.50 | 8.40 | 8.43 | 3810800 |
| 2007-12-18 | 8.49 | 8.57 | 8.39 | 8.43 | 1367600 |
| 2007-12-19 | 8.47 | 8.47 | 7.90 | 8.39 | 1678800 |
| 2007-12-20 | 8.45 | 8.45 | 8.31 | 8.37 | 604376 |
| 2007-12-21 | 8.38 | 8.76 | 8.35 | 8.66 | 1866800 |
| 2007-12-24 | 8.60 | 8.93 | 8.58 | 8.90 | 992000 |
| 2007-12-26 | 8.90 | 8.90 | 8.80 | 8.90 | 1227200 |
| 2007-12-27 | 8.87 | 8.87 | 8.80 | 8.86 | 1042400 |
| 2007-12-28 | 8.86 | 8.86 | 8.81 | 8.83 | 1301200 |
| 2007-12-31 | 8.79 | 8.84 | 8.70 | 8.81 | 9428200 |
| 2008-01-02 | 8.76 | 8.82 | 8.75 | 8.81 | 964224 |
| 2008-01-03 | 8.79 | 8.81 | 8.68 | 8.69 | 1534140 |
| 2008-01-04 | 8.63 | 8.71 | 8.55 | 8.56 | 2140964 |
| 2008-01-07 | 8.57 | 8.68 | 8.46 | 8.55 | 1140000 |
| 2008-01-08 | 8.53 | 8.60 | 8.53 | 8.54 | 990000 |
| 2008-01-09 | 8.54 | 8.56 | 8.38 | 8.46 | 833960 |
| 2008-01-10 | 8.50 | 8.50 | 8.30 | 8.37 | 1759200 |
| 2008-01-11 | 8.24 | 8.35 | 8.21 | 8.30 | 774960 |
| 2008-01-14 | 8.38 | 8.40 | 8.20 | 8.27 | 1424800 |
| 2008-01-15 | 8.25 | 8.42 | 8.22 | 8.29 | 2207800 |
| 2008-01-16 | 8.25 | 8.27 | 8.16 | 8.24 | 1002000 |
| 2008-01-17 | 8.24 | 8.26 | 8.13 | 8.18 | 1078476 |
| 2008-01-18 | 8.25 | 8.25 | 8.06 | 8.13 | 799388 |
| 2008-01-22 | 7.96 | 8.13 | 6.65 | 8.10 | 1877080 |
| 2008-01-23 | 8.00 | 8.03 | 7.79 | 7.99 | 1470604 |
| 2008-01-24 | 8.00 | 8.24 | 8.00 | 8.20 | 1279600 |
| 2008-01-25 | 8.30 | 8.43 | 7.99 | 8.02 | 1255500 |
| 2008-01-28 | 8.05 | 8.19 | 7.99 | 8.08 | 1533600 |
| 2008-01-29 | 8.10 | 8.21 | 8.08 | 8.11 | 798000 |
| 2008-01-30 | 8.03 | 8.18 | 7.98 | 8.17 | 465984 |
| 2008-01-31 | 8.10 | 8.26 | 8.02 | 8.26 | 846240 |
| 2008-02-01 | 8.33 | 8.38 | 8.11 | 8.12 | 789200 |
| 2008-02-04 | 8.12 | 8.27 | 8.12 | 8.25 | 633200 |
| 2008-02-05 | 8.30 | 8.30 | 8.13 | 8.24 | 826000 |
| 2008-02-06 | 8.22 | 8.31 | 8.13 | 8.18 | 671600 |
| 2008-02-07 | 8.17 | 8.26 | 8.16 | 8.24 | 912800 |
| 2008-02-08 | 8.24 | 8.26 | 8.17 | 8.17 | 399000 |
| 2008-02-11 | 8.21 | 8.24 | 7.94 | 8.00 | 915872 |
| 2008-02-12 | 8.02 | 8.09 | 8.00 | 8.02 | 718600 |
| 2008-02-13 | 8.08 | 8.08 | 7.97 | 8.00 | 3032140 |
| 2008-02-14 | 7.97 | 8.12 | 7.97 | 8.01 | 640000 |
| 2008-02-15 | 8.00 | 8.10 | 7.93 | 8.00 | 430800 |
| 2008-02-19 | 8.11 | 8.12 | 7.99 | 8.03 | 717200 |
| 2008-02-20 | 7.99 | 8.10 | 7.96 | 8.06 | 733256 |
| 2008-02-21 | 8.04 | 8.09 | 7.99 | 8.02 | 378400 |
| 2008-02-22 | 8.01 | 8.05 | 7.98 | 8.01 | 467440 |
| 2008-02-25 | 8.00 | 8.09 | 8.00 | 8.07 | 322000 |
| 2008-02-26 | 8.00 | 8.12 | 8.00 | 8.05 | 428900 |
| 2008-02-27 | 8.04 | 8.11 | 8.03 | 8.06 | 655996 |
| 2008-02-28 | 8.07 | 8.38 | 8.05 | 8.29 | 1323400 |
| 2008-02-29 | 8.25 | 8.35 | 8.21 | 8.32 | 831600 |
| 2008-03-03 | 8.36 | 8.36 | 8.26 | 8.31 | 1406000 |
| 2008-03-04 | 8.30 | 8.32 | 8.18 | 8.25 | 1368520 |
| 2008-03-05 | 8.25 | 8.32 | 8.22 | 8.26 | 1111600 |
| 2008-03-06 | 8.25 | 8.31 | 8.09 | 8.21 | 1495800 |
| 2008-03-07 | 8.20 | 8.25 | 7.97 | 7.98 | 1345600 |
| 2008-03-10 | 7.96 | 7.99 | 7.78 | 7.79 | 700004 |
| 2008-03-11 | 7.81 | 7.88 | 7.57 | 7.85 | 1567804 |
| 2008-03-12 | 7.84 | 7.88 | 7.66 | 7.79 | 647748 |
| 2008-03-13 | 7.65 | 7.73 | 7.58 | 7.65 | 818060 |
| 2008-03-14 | 7.64 | 7.66 | 7.41 | 7.49 | 751372 |
| 2008-03-17 | 7.38 | 7.46 | 7.08 | 7.23 | 1512728 |
| 2008-03-18 | 7.39 | 7.48 | 7.18 | 7.48 | 2439096 |
| 2008-03-19 | 7.38 | 7.67 | 7.38 | 7.43 | 1674808 |
| 2008-03-20 | 7.31 | 7.59 | 7.26 | 7.44 | 2608388 |
| 2008-03-24 | 7.46 | 8.06 | 7.44 | 7.95 | 5905600 |
| 2008-03-25 | 7.93 | 8.02 | 7.69 | 7.77 | 1756000 |
| 2008-03-26 | 7.77 | 8.28 | 7.77 | 8.16 | 7558800 |
| 2008-03-27 | 8.15 | 8.19 | 7.92 | 8.04 | 1092000 |
| 2008-03-28 | 7.99 | 8.04 | 7.82 | 7.85 | 481864 |
| 2008-03-31 | 7.82 | 7.84 | 7.73 | 7.81 | 576800 |
| 2008-04-01 | 7.88 | 7.92 | 7.74 | 7.81 | 845300 |
| 2008-04-02 | 7.82 | 7.98 | 7.82 | 7.90 | 890000 |
| 2008-04-03 | 7.86 | 8.10 | 7.86 | 8.06 | 1006400 |
| 2008-04-04 | 8.10 | 8.25 | 8.04 | 8.17 | 894000 |
| 2008-04-07 | 8.29 | 8.37 | 8.22 | 8.25 | 841600 |
| 2008-04-08 | 8.29 | 8.34 | 8.21 | 8.25 | 786860 |
| 2008-04-09 | 8.21 | 8.32 | 8.08 | 8.20 | 1154400 |
| 2008-04-10 | 8.21 | 8.21 | 8.00 | 8.04 | 744672 |
| 2008-04-11 | 8.03 | 8.10 | 7.95 | 7.98 | 529444 |
| 2008-04-14 | 7.95 | 7.95 | 7.74 | 7.80 | 1257460 |
| 2008-04-15 | 7.82 | 7.91 | 7.75 | 7.85 | 416692 |
| 2008-04-16 | 7.92 | 8.02 | 7.77 | 7.93 | 780692 |
| 2008-04-17 | 7.92 | 8.00 | 7.78 | 8.00 | 1110092 |
| 2008-04-18 | 8.07 | 8.17 | 7.90 | 8.17 | 738508 |
| 2008-04-21 | 8.15 | 8.19 | 7.95 | 8.14 | 824180 |
| 2008-04-22 | 8.13 | 8.20 | 8.09 | 8.11 | 851060 |
| 2008-04-23 | 8.09 | 8.20 | 8.09 | 8.13 | 637576 |
| 2008-04-24 | 8.08 | 8.21 | 8.08 | 8.21 | 691172 |
| 2008-04-25 | 8.19 | 8.37 | 8.16 | 8.30 | 1035328 |
| 2008-04-28 | 8.30 | 8.60 | 8.30 | 8.46 | 1603944 |
| 2008-04-29 | 8.50 | 8.76 | 8.49 | 8.57 | 1876608 |
| 2008-04-30 | 8.53 | 8.60 | 8.53 | 8.58 | 682964 |
| 2008-05-01 | 8.47 | 8.50 | 8.35 | 8.49 | 1107404 |
| 2008-05-02 | 8.48 | 8.51 | 8.38 | 8.45 | 823576 |
| 2008-05-05 | 8.40 | 8.55 | 8.38 | 8.53 | 862488 |
| 2008-05-06 | 8.53 | 8.55 | 8.44 | 8.54 | 828592 |
| 2008-05-07 | 8.47 | 8.49 | 8.40 | 8.43 | 651340 |
| 2008-05-08 | 8.46 | 8.51 | 8.40 | 8.44 | 559556 |
| 2008-05-09 | 8.41 | 8.42 | 8.27 | 8.41 | 676076 |
| 2008-05-12 | 8.43 | 8.47 | 8.32 | 8.46 | 675004 |
| 2008-05-13 | 8.25 | 8.47 | 8.25 | 8.36 | 653368 |
| 2008-05-14 | 8.33 | 8.46 | 8.33 | 8.42 | 715680 |
| 2008-05-15 | 8.45 | 8.48 | 8.37 | 8.43 | 684548 |
| 2008-05-16 | 8.46 | 8.60 | 8.40 | 8.41 | 1032444 |
| 2008-05-19 | 8.41 | 8.47 | 8.38 | 8.41 | 1198916 |
| 2008-05-20 | 8.47 | 8.47 | 8.34 | 8.35 | 744060 |
| 2008-05-21 | 8.35 | 8.38 | 8.23 | 8.24 | 635284 |
| 2008-05-22 | 8.23 | 8.34 | 8.16 | 8.26 | 962016 |
| 2008-05-23 | 8.23 | 8.23 | 8.14 | 8.14 | 338016 |
| 2008-05-27 | 8.15 | 8.19 | 8.07 | 8.13 | 473572 |
| 2008-05-28 | 8.15 | 8.15 | 8.04 | 8.10 | 626412 |
| 2008-05-29 | 8.09 | 8.21 | 8.05 | 8.17 | 1028000 |
| 2008-05-30 | 8.18 | 8.23 | 8.10 | 8.12 | 1562292 |
| 2008-06-02 | 8.10 | 8.11 | 7.99 | 8.04 | 498908 |
| 2008-06-03 | 8.00 | 8.08 | 7.97 | 7.99 | 679860 |
| 2008-06-04 | 7.96 | 7.99 | 7.86 | 7.93 | 801312 |
| 2008-06-05 | 7.91 | 7.94 | 7.85 | 7.93 | 884528 |
| 2008-06-06 | 7.94 | 7.95 | 7.84 | 7.92 | 2765604 |
| 2008-06-09 | 7.90 | 8.00 | 7.88 | 8.00 | 788468 |
| 2008-06-10 | 7.94 | 7.98 | 7.92 | 7.96 | 754548 |
| 2008-06-11 | 7.96 | 8.04 | 7.92 | 7.99 | 648416 |
| 2008-06-12 | 8.01 | 8.01 | 7.93 | 7.98 | 513712 |
| 2008-06-13 | 7.94 | 8.04 | 7.93 | 8.00 | 704760 |
| 2008-06-16 | 7.96 | 8.00 | 7.87 | 7.93 | 863564 |
| 2008-06-17 | 7.92 | 8.00 | 7.85 | 7.94 | 955788 |
| 2008-06-18 | 7.93 | 7.94 | 7.71 | 7.71 | 1186936 |
| 2008-06-19 | 7.78 | 7.80 | 7.60 | 7.67 | 942820 |
| 2008-06-20 | 7.63 | 7.67 | 7.53 | 7.56 | 2515060 |
| 2008-06-23 | 7.55 | 7.67 | 7.55 | 7.61 | 538632 |
| 2008-06-24 | 7.61 | 7.62 | 7.47 | 7.55 | 670460 |
| 2008-06-25 | 7.52 | 7.61 | 7.50 | 7.51 | 543692 |
| 2008-06-26 | 7.45 | 7.45 | 7.28 | 7.38 | 1859652 |
| 2008-06-27 | 7.38 | 7.40 | 7.25 | 7.27 | 1210544 |
| 2008-06-30 | 7.23 | 7.25 | 7.12 | 7.25 | 1732624 |
| 2008-07-01 | 7.24 | 7.27 | 7.12 | 7.23 | 1029960 |
| 2008-07-02 | 7.16 | 7.25 | 7.12 | 7.12 | 645024 |
| 2008-07-03 | 7.12 | 7.13 | 7.00 | 7.00 | 679528 |
| 2008-07-07 | 7.00 | 7.13 | 6.89 | 6.93 | 1228704 |
| 2008-07-08 | 6.91 | 7.05 | 6.84 | 7.00 | 2603068 |
| 2008-07-09 | 7.06 | 7.14 | 7.02 | 7.13 | 1192688 |
| 2008-07-10 | 7.10 | 7.32 | 7.04 | 7.11 | 1535164 |
| 2008-07-11 | 7.10 | 7.12 | 6.94 | 7.02 | 1343080 |
| 2008-07-14 | 7.10 | 7.10 | 6.96 | 7.00 | 896532 |
| 2008-07-15 | 6.93 | 7.02 | 6.75 | 6.96 | 2651688 |
| 2008-07-16 | 7.00 | 7.13 | 6.95 | 7.12 | 2039568 |
| 2008-07-17 | 7.18 | 7.27 | 7.14 | 7.19 | 1821316 |
| 2008-07-18 | 7.18 | 7.21 | 6.98 | 7.06 | 1680588 |
| 2008-07-21 | 7.10 | 7.18 | 7.09 | 7.18 | 1265124 |
| 2008-07-22 | 7.18 | 7.25 | 7.12 | 7.20 | 897368 |
| 2008-07-23 | 7.23 | 7.25 | 7.18 | 7.18 | 1176048 |
| 2008-07-24 | 7.27 | 7.28 | 7.05 | 7.05 | 703864 |
| 2008-07-25 | 7.00 | 7.18 | 6.99 | 6.99 | 502752 |
| 2008-07-28 | 7.02 | 7.12 | 6.94 | 7.08 | 1684412 |
| 2008-07-29 | 7.11 | 7.24 | 7.03 | 7.19 | 1853276 |
| 2008-07-30 | 7.24 | 7.54 | 7.16 | 7.50 | 2786688 |
| 2008-07-31 | 7.54 | 7.58 | 7.39 | 7.43 | 641860 |
| 2008-08-01 | 7.47 | 7.49 | 7.34 | 7.36 | 882312 |
| 2008-08-04 | 7.38 | 7.43 | 7.17 | 7.26 | 1938572 |
| 2008-08-05 | 7.17 | 7.23 | 7.11 | 7.17 | 835164 |
| 2008-08-06 | 7.11 | 7.28 | 7.06 | 7.19 | 504112 |
| 2008-08-07 | 7.23 | 7.23 | 7.06 | 7.08 | 668852 |
| 2008-08-08 | 7.05 | 7.11 | 7.01 | 7.10 | 738600 |
| 2008-08-11 | 7.16 | 7.23 | 7.08 | 7.13 | 658536 |
| 2008-08-12 | 7.21 | 7.24 | 7.05 | 7.07 | 1265824 |
| 2008-08-13 | 7.08 | 7.24 | 7.07 | 7.23 | 830828 |
| 2008-08-14 | 7.24 | 7.29 | 7.22 | 7.24 | 1004332 |
| 2008-08-15 | 7.21 | 7.23 | 7.16 | 7.21 | 783920 |
| 2008-08-18 | 7.24 | 7.25 | 7.17 | 7.18 | 855044 |
| 2008-08-19 | 7.20 | 7.20 | 7.07 | 7.11 | 786952 |
| 2008-08-20 | 7.19 | 7.20 | 7.09 | 7.10 | 960480 |
| 2008-08-21 | 7.12 | 7.17 | 7.09 | 7.16 | 881584 |
| 2008-08-22 | 7.20 | 7.20 | 7.08 | 7.10 | 602144 |
| 2008-08-25 | 7.14 | 7.14 | 6.86 | 6.91 | 1226056 |
| 2008-08-26 | 6.94 | 6.97 | 6.81 | 6.88 | 3258404 |
| 2008-08-27 | 6.88 | 7.28 | 6.88 | 7.26 | 3407864 |
| 2008-08-28 | 7.28 | 7.28 | 7.19 | 7.22 | 1168892 |
| 2008-08-29 | 7.23 | 7.26 | 7.19 | 7.21 | 585384 |
| 2008-09-02 | 7.15 | 7.17 | 7.06 | 7.14 | 1442048 |
| 2008-09-03 | 7.14 | 7.16 | 7.04 | 7.05 | 7595160 |
| 2008-09-04 | 7.07 | 7.11 | 6.88 | 6.99 | 921140 |
| 2008-09-05 | 6.94 | 6.96 | 6.82 | 6.87 | 1020484 |
| 2008-09-08 | 7.01 | 7.02 | 6.81 | 6.86 | 570324 |
| 2008-09-09 | 6.84 | 6.84 | 6.36 | 6.43 | 1245988 |
| 2008-09-10 | 6.53 | 6.53 | 6.30 | 6.45 | 1968836 |
| 2008-09-11 | 6.41 | 6.42 | 6.29 | 6.35 | 1772836 |
| 2008-09-12 | 6.30 | 6.43 | 6.25 | 6.30 | 2394656 |
| 2008-09-15 | 6.15 | 6.16 | 5.73 | 5.74 | 3350416 |
| 2008-09-16 | 5.57 | 5.63 | 5.38 | 5.50 | 3219012 |
| 2008-09-17 | 5.50 | 5.57 | 5.17 | 5.25 | 8539312 |
| 2008-09-18 | 5.22 | 5.35 | 4.75 | 5.23 | 4045440 |
| 2008-09-19 | 6.25 | 6.90 | 5.60 | 5.77 | 4384796 |
| 2008-09-22 | 5.93 | 5.95 | 5.74 | 5.85 | 2725040 |
| 2008-09-23 | 5.91 | 5.91 | 5.65 | 5.67 | 913180 |
| 2008-09-24 | 5.73 | 5.75 | 5.66 | 5.70 | 889996 |
| 2008-09-25 | 5.74 | 5.84 | 5.64 | 5.78 | 1203640 |
| 2008-09-26 | 5.64 | 5.73 | 5.54 | 5.68 | 3517248 |
| 2008-09-29 | 5.69 | 5.69 | 5.16 | 5.32 | 1316684 |
| 2008-09-30 | 5.44 | 5.48 | 5.25 | 5.44 | 1398924 |
| 2008-10-01 | 5.43 | 5.59 | 5.39 | 5.53 | 1379580 |
| 2008-10-02 | 5.50 | 5.53 | 5.26 | 5.28 | 1634792 |
| 2008-10-03 | 5.34 | 5.51 | 5.14 | 5.14 | 1504156 |
| 2008-10-06 | 4.96 | 5.00 | 4.50 | 4.79 | 3119292 |
| 2008-10-07 | 4.91 | 4.96 | 4.43 | 4.45 | 2013824 |
| 2008-10-08 | 4.31 | 4.44 | 3.76 | 4.08 | 8767128 |
| 2008-10-09 | 4.21 | 4.37 | 3.78 | 3.82 | 5576884 |
| 2008-10-10 | 3.67 | 3.94 | 3.23 | 3.42 | 5882788 |
| 2008-10-13 | 3.75 | 4.63 | 3.64 | 4.38 | 7867544 |
| 2008-10-14 | 4.70 | 5.03 | 4.25 | 4.46 | 8449856 |
| 2008-10-15 | 4.33 | 4.54 | 4.20 | 4.22 | 2148576 |
| 2008-10-16 | 4.19 | 4.52 | 4.13 | 4.38 | 3016360 |
| 2008-10-17 | 4.27 | 4.70 | 4.25 | 4.58 | 4289436 |
| 2008-10-20 | 4.75 | 5.13 | 4.75 | 5.01 | 3138572 |
| 2008-10-21 | 4.98 | 5.09 | 4.84 | 5.01 | 2076000 |
| 2008-10-22 | 4.91 | 5.12 | 4.82 | 5.06 | 3417292 |
| 2008-10-23 | 5.18 | 5.32 | 4.91 | 5.18 | 2635124 |
| 2008-10-24 | 4.75 | 5.13 | 4.63 | 4.88 | 2375768 |
| 2008-10-27 | 4.87 | 4.93 | 4.71 | 4.71 | 1311172 |
| 2008-10-28 | 4.83 | 4.91 | 4.64 | 4.81 | 1739692 |
| 2008-10-29 | 4.87 | 5.14 | 4.77 | 4.91 | 3546028 |
| 2008-10-30 | 5.16 | 5.20 | 4.96 | 5.08 | 4418348 |
| 2008-10-31 | 4.85 | 5.19 | 4.85 | 5.13 | 3001304 |
| 2008-11-03 | 5.14 | 5.38 | 5.02 | 5.06 | 2197196 |
| 2008-11-04 | 5.30 | 5.31 | 5.15 | 5.25 | 2677508 |
| 2008-11-05 | 5.20 | 5.26 | 5.08 | 5.10 | 2570604 |
| 2008-11-06 | 5.02 | 5.05 | 4.54 | 4.58 | 1741188 |
| 2008-11-07 | 4.66 | 4.86 | 4.60 | 4.79 | 1143784 |
| 2008-11-10 | 4.83 | 5.01 | 4.67 | 4.79 | 1415980 |
| 2008-11-11 | 4.73 | 4.80 | 4.50 | 4.57 | 2151604 |
| 2008-11-12 | 4.55 | 4.55 | 4.22 | 4.33 | 2316228 |
| 2008-11-13 | 4.40 | 4.52 | 4.00 | 4.32 | 4426592 |
| 2008-11-14 | 4.32 | 4.63 | 4.24 | 4.41 | 2124004 |
| 2008-11-17 | 4.41 | 4.46 | 4.17 | 4.20 | 1344800 |
| 2008-11-18 | 4.23 | 4.23 | 3.93 | 4.13 | 2611916 |
| 2008-11-19 | 4.22 | 4.26 | 3.75 | 3.75 | 1922076 |
| 2008-11-20 | 3.74 | 3.76 | 3.27 | 3.33 | 3525844 |
| 2008-11-21 | 3.36 | 3.53 | 3.19 | 3.32 | 4394084 |
| 2008-11-24 | 3.42 | 3.87 | 3.42 | 3.77 | 3589640 |
| 2008-11-25 | 3.84 | 4.01 | 3.67 | 3.80 | 2375548 |
| 2008-11-26 | 3.75 | 4.05 | 3.70 | 4.05 | 2067208 |
| 2008-11-28 | 4.06 | 4.15 | 3.96 | 4.12 | 1059936 |
| 2008-12-01 | 4.09 | 4.09 | 3.82 | 3.84 | 1886412 |
| 2008-12-02 | 3.91 | 3.99 | 3.78 | 3.95 | 2560928 |
| 2008-12-03 | 4.00 | 4.01 | 3.82 | 3.98 | 3855572 |
| 2008-12-04 | 3.96 | 4.09 | 3.88 | 4.06 | 3033712 |
| 2008-12-05 | 3.98 | 4.06 | 3.73 | 4.02 | 8684912 |
| 2008-12-08 | 4.19 | 4.30 | 4.08 | 4.18 | 2282648 |
| 2008-12-09 | 4.19 | 4.37 | 4.01 | 4.05 | 4371964 |
| 2008-12-10 | 4.17 | 4.35 | 4.06 | 4.28 | 2630004 |
| 2008-12-11 | 4.30 | 4.33 | 4.16 | 4.23 | 3136092 |
| 2008-12-12 | 4.22 | 4.32 | 4.10 | 4.31 | 1924372 |
| 2008-12-15 | 4.43 | 4.43 | 4.18 | 4.31 | 2483096 |
| 2008-12-16 | 4.32 | 4.46 | 4.29 | 4.43 | 2724428 |
| 2008-12-17 | 4.35 | 4.53 | 4.32 | 4.46 | 3336344 |
| 2008-12-18 | 4.50 | 4.58 | 4.34 | 4.43 | 3330284 |
| 2008-12-19 | 4.42 | 4.54 | 4.15 | 4.16 | 5443924 |
| 2008-12-22 | 4.22 | 4.22 | 4.07 | 4.14 | 2791128 |
| 2008-12-23 | 4.21 | 4.21 | 3.97 | 4.11 | 2705344 |
| 2008-12-24 | 4.09 | 4.10 | 4.00 | 4.03 | 911924 |
| 2008-12-26 | 4.10 | 4.24 | 4.01 | 4.23 | 1924888 |
| 2008-12-29 | 4.28 | 4.30 | 4.04 | 4.08 | 3023172 |
| 2008-12-30 | 4.15 | 4.15 | 4.02 | 4.08 | 3052776 |
| 2008-12-31 | 4.08 | 4.11 | 4.01 | 4.05 | 6056816 |
| 2009-01-02 | 4.01 | 4.23 | 4.01 | 4.21 | 8741308 |
| 2009-01-05 | 4.24 | 4.57 | 4.24 | 4.47 | 7575624 |
| 2009-01-06 | 4.54 | 4.67 | 4.44 | 4.56 | 5226864 |
| 2009-01-07 | 4.45 | 4.58 | 4.45 | 4.53 | 2367088 |
| 2009-01-08 | 4.55 | 4.78 | 4.43 | 4.77 | 2907060 |
| 2009-01-09 | 4.82 | 4.82 | 4.54 | 4.60 | 1992484 |
| 2009-01-12 | 4.58 | 4.60 | 4.32 | 4.37 | 1792384 |
| 2009-01-13 | 4.31 | 4.53 | 4.29 | 4.49 | 2087540 |
| 2009-01-14 | 4.48 | 4.49 | 4.24 | 4.25 | 3026128 |
| 2009-01-15 | 4.26 | 4.32 | 4.09 | 4.26 | 4850524 |
| 2009-01-16 | 4.38 | 4.39 | 4.20 | 4.27 | 2606516 |
| 2009-01-20 | 4.28 | 4.28 | 4.04 | 4.05 | 1911536 |
| 2009-01-21 | 4.10 | 4.16 | 4.02 | 4.13 | 6541644 |
| 2009-01-22 | 4.00 | 4.10 | 3.98 | 4.05 | 3053244 |
| 2009-01-23 | 4.00 | 4.23 | 3.98 | 4.21 | 2257492 |
| 2009-01-26 | 4.23 | 4.47 | 4.23 | 4.36 | 2973404 |
| 2009-01-27 | 4.41 | 4.57 | 4.40 | 4.55 | 3221920 |
| 2009-01-28 | 4.66 | 4.87 | 4.57 | 4.70 | 3926144 |
| 2009-01-29 | 4.63 | 4.69 | 4.60 | 4.63 | 1880816 |
| 2009-01-30 | 4.64 | 4.75 | 4.54 | 4.62 | 2122404 |
| 2009-02-02 | 4.62 | 4.69 | 4.53 | 4.63 | 2798796 |
| 2009-02-03 | 4.71 | 4.75 | 4.57 | 4.67 | 2415588 |
| 2009-02-04 | 4.63 | 4.63 | 4.49 | 4.50 | 1662528 |
| 2009-02-05 | 4.52 | 4.65 | 4.45 | 4.62 | 1830140 |
| 2009-02-06 | 4.65 | 4.71 | 4.61 | 4.65 | 3327552 |
| 2009-02-09 | 4.62 | 4.75 | 4.62 | 4.71 | 4007728 |
| 2009-02-10 | 4.73 | 4.75 | 4.51 | 4.61 | 4448184 |
| 2009-02-11 | 4.66 | 4.77 | 4.61 | 4.68 | 4770832 |
| 2009-02-12 | 4.68 | 4.76 | 4.59 | 4.76 | 2535944 |
| 2009-02-13 | 4.70 | 4.96 | 4.46 | 4.89 | 3412360 |
| 2009-02-17 | 4.88 | 4.89 | 4.66 | 4.69 | 4197700 |
| 2009-02-18 | 4.76 | 4.76 | 4.57 | 4.61 | 3460068 |
| 2009-02-19 | 4.67 | 4.70 | 4.60 | 4.65 | 3513148 |
| 2009-02-20 | 4.54 | 4.67 | 4.47 | 4.64 | 4971532 |
| 2009-02-23 | 4.68 | 4.73 | 4.43 | 4.48 | 4729060 |
| 2009-02-24 | 4.45 | 4.77 | 4.32 | 4.74 | 3818156 |
| 2009-02-25 | 4.70 | 4.93 | 4.69 | 4.90 | 3288264 |
| 2009-02-26 | 4.95 | 5.13 | 4.87 | 4.87 | 3135912 |
| 2009-02-27 | 4.81 | 5.05 | 4.72 | 4.91 | 2332992 |
| 2009-03-02 | 4.83 | 4.85 | 4.41 | 4.55 | 3138472 |
| 2009-03-03 | 4.56 | 4.59 | 4.34 | 4.42 | 1392792 |
| 2009-03-04 | 4.51 | 4.86 | 4.51 | 4.83 | 3145520 |
| 2009-03-05 | 4.78 | 4.86 | 4.65 | 4.73 | 3012964 |
| 2009-03-06 | 4.75 | 4.90 | 4.47 | 4.60 | 2873484 |
| 2009-03-09 | 4.59 | 4.67 | 4.50 | 4.53 | 3006004 |
| 2009-03-10 | 4.63 | 4.87 | 4.59 | 4.73 | 3065376 |
| 2009-03-11 | 4.81 | 4.88 | 4.74 | 4.82 | 1757284 |
| 2009-03-12 | 4.81 | 5.07 | 4.73 | 5.05 | 3265668 |
| 2009-03-13 | 5.09 | 5.20 | 4.88 | 5.03 | 2774076 |
| 2009-03-16 | 5.03 | 5.29 | 5.01 | 5.11 | 2850820 |
| 2009-03-17 | 5.09 | 5.24 | 4.98 | 5.23 | 2553552 |
| 2009-03-18 | 5.25 | 5.26 | 5.05 | 5.20 | 2938664 |
| 2009-03-19 | 5.23 | 5.38 | 5.19 | 5.23 | 2797968 |
| 2009-03-20 | 5.24 | 5.25 | 5.00 | 5.04 | 1528056 |
| 2009-03-23 | 5.14 | 5.31 | 5.10 | 5.30 | 2158560 |
| 2009-03-24 | 5.28 | 5.34 | 5.19 | 5.26 | 1388908 |
| 2009-03-25 | 5.26 | 5.45 | 5.19 | 5.43 | 3171532 |
| 2009-03-26 | 5.53 | 5.61 | 5.28 | 5.37 | 2507544 |
| 2009-03-27 | 5.29 | 5.34 | 5.21 | 5.28 | 2046504 |
| 2009-03-30 | 5.23 | 5.24 | 5.00 | 5.10 | 3768016 |
| 2009-03-31 | 5.20 | 5.31 | 5.12 | 5.28 | 2504848 |
| 2009-04-01 | 5.20 | 5.43 | 5.17 | 5.38 | 3175264 |
| 2009-04-02 | 5.56 | 5.57 | 5.39 | 5.47 | 3109600 |
| 2009-04-03 | 5.49 | 5.59 | 5.42 | 5.53 | 2426224 |
| 2009-04-06 | 5.44 | 5.54 | 5.42 | 5.46 | 1957968 |
| 2009-04-07 | 5.43 | 5.43 | 5.31 | 5.38 | 1306640 |
| 2009-04-08 | 5.39 | 5.43 | 5.28 | 5.42 | 1868920 |
| 2009-04-09 | 5.51 | 5.51 | 5.40 | 5.51 | 2387484 |
| 2009-04-13 | 5.77 | 5.85 | 5.57 | 5.78 | 5112464 |
| 2009-04-14 | 5.81 | 5.96 | 5.75 | 5.85 | 4676692 |
| 2009-04-15 | 5.87 | 5.95 | 5.81 | 5.85 | 4556172 |
| 2009-04-16 | 5.88 | 6.05 | 5.85 | 6.04 | 4277612 |
| 2009-04-17 | 6.03 | 6.09 | 5.92 | 6.05 | 3500792 |
| 2009-04-20 | 6.00 | 6.01 | 5.80 | 5.85 | 2489764 |
| 2009-04-21 | 5.80 | 5.94 | 5.75 | 5.92 | 2593540 |
| 2009-04-22 | 5.89 | 6.00 | 5.86 | 5.92 | 2438492 |
| 2009-04-23 | 5.95 | 6.03 | 5.90 | 6.03 | 1808880 |
| 2009-04-24 | 6.11 | 6.20 | 6.00 | 6.17 | 2361648 |
| 2009-04-27 | 6.20 | 6.32 | 6.16 | 6.28 | 3769308 |
| 2009-04-28 | 6.27 | 6.43 | 6.23 | 6.39 | 3991640 |
| 2009-04-29 | 6.47 | 6.59 | 6.40 | 6.51 | 3265616 |
| 2009-04-30 | 6.61 | 6.62 | 6.39 | 6.41 | 2344140 |
| 2009-05-01 | 6.38 | 6.65 | 6.38 | 6.64 | 2106676 |
| 2009-05-04 | 6.63 | 6.79 | 6.63 | 6.71 | 2531944 |
| 2009-05-05 | 6.73 | 6.76 | 6.52 | 6.62 | 2073496 |
| 2009-05-06 | 6.63 | 6.63 | 6.34 | 6.49 | 2054444 |
| 2009-05-07 | 6.49 | 6.58 | 6.31 | 6.38 | 2681956 |
| 2009-05-08 | 6.49 | 6.61 | 6.43 | 6.52 | 1961340 |
| 2009-05-11 | 6.52 | 6.52 | 6.39 | 6.43 | 1222904 |
| 2009-05-12 | 6.47 | 6.48 | 6.18 | 6.25 | 3036004 |
| 2009-05-13 | 6.16 | 6.31 | 6.07 | 6.22 | 2780684 |
| 2009-05-14 | 6.22 | 6.35 | 6.21 | 6.25 | 3028796 |
| 2009-05-15 | 6.25 | 6.32 | 6.17 | 6.21 | 1468868 |
| 2009-05-18 | 6.25 | 6.47 | 6.25 | 6.41 | 1428604 |
| 2009-05-19 | 6.38 | 6.62 | 6.38 | 6.54 | 1355548 |
| 2009-05-20 | 6.60 | 6.69 | 6.58 | 6.61 | 1909212 |
| 2009-05-21 | 6.53 | 6.53 | 6.40 | 6.48 | 1565044 |
| 2009-05-22 | 6.46 | 6.54 | 6.41 | 6.45 | 1038012 |
| 2009-05-26 | 6.40 | 6.55 | 6.40 | 6.45 | 1350960 |
| 2009-05-27 | 6.44 | 6.58 | 6.39 | 6.42 | 1542096 |
| 2009-05-28 | 6.41 | 6.56 | 6.39 | 6.46 | 1356308 |
| 2009-05-29 | 6.47 | 6.57 | 6.43 | 6.57 | 2321984 |
| 2009-06-01 | 6.61 | 6.70 | 6.53 | 6.55 | 2819200 |
| 2009-06-02 | 6.55 | 6.56 | 6.44 | 6.54 | 2322724 |
| 2009-06-03 | 6.46 | 6.55 | 6.28 | 6.39 | 1397392 |
| 2009-06-04 | 6.43 | 6.55 | 6.38 | 6.48 | 1195784 |
| 2009-06-05 | 6.48 | 6.54 | 6.45 | 6.50 | 1266324 |
| 2009-06-08 | 6.50 | 6.54 | 6.39 | 6.49 | 1381060 |
| 2009-06-09 | 6.56 | 6.56 | 6.40 | 6.46 | 1009976 |
| 2009-06-10 | 6.49 | 6.50 | 6.32 | 6.40 | 1336612 |
| 2009-06-11 | 6.40 | 6.50 | 6.36 | 6.46 | 1310960 |
| 2009-06-12 | 6.45 | 6.48 | 6.38 | 6.48 | 1002096 |
| 2009-06-15 | 6.41 | 6.45 | 6.24 | 6.29 | 1766992 |
| 2009-06-16 | 6.36 | 6.37 | 6.02 | 6.10 | 2071556 |
| 2009-06-17 | 6.04 | 6.06 | 5.84 | 5.95 | 3099644 |
| 2009-06-18 | 5.91 | 6.13 | 5.90 | 6.11 | 1085276 |
| 2009-06-19 | 6.10 | 6.16 | 6.07 | 6.13 | 1228036 |
| 2009-06-22 | 6.09 | 6.10 | 5.98 | 6.00 | 1209488 |
| 2009-06-23 | 6.06 | 6.10 | 5.81 | 5.84 | 3128260 |
| 2009-06-24 | 5.91 | 6.06 | 5.84 | 5.95 | 1977156 |
| 2009-06-25 | 5.92 | 6.28 | 5.90 | 6.18 | 1496896 |
| 2009-06-26 | 6.19 | 6.40 | 6.18 | 6.35 | 1600340 |
| 2009-06-29 | 6.36 | 6.39 | 6.31 | 6.35 | 803828 |
| 2009-06-30 | 6.30 | 6.38 | 6.26 | 6.34 | 1020316 |
| 2009-07-01 | 6.36 | 6.41 | 6.32 | 6.38 | 826848 |
| 2009-07-02 | 6.34 | 6.36 | 6.30 | 6.32 | 563084 |
| 2009-07-06 | 6.27 | 6.30 | 6.18 | 6.25 | 1036540 |
| 2009-07-07 | 6.22 | 6.22 | 6.11 | 6.13 | 774996 |
| 2009-07-08 | 6.13 | 6.18 | 6.06 | 6.11 | 775280 |
| 2009-07-09 | 6.12 | 6.36 | 6.09 | 6.31 | 1501252 |
| 2009-07-10 | 6.30 | 6.39 | 6.21 | 6.36 | 1018084 |
| 2009-07-13 | 6.34 | 6.50 | 6.29 | 6.46 | 1181112 |
| 2009-07-14 | 6.45 | 6.50 | 6.40 | 6.41 | 2229468 |
| 2009-07-15 | 6.53 | 6.62 | 6.50 | 6.55 | 1763836 |
| 2009-07-16 | 6.53 | 6.63 | 6.47 | 6.63 | 1810704 |
| 2009-07-17 | 6.62 | 6.75 | 6.57 | 6.70 | 1242308 |
| 2009-07-20 | 6.69 | 6.79 | 6.67 | 6.78 | 1216476 |
| 2009-07-21 | 6.80 | 6.90 | 6.74 | 6.75 | 1303688 |
| 2009-07-22 | 6.73 | 6.78 | 6.68 | 6.75 | 1119700 |
| 2009-07-23 | 6.71 | 6.79 | 6.69 | 6.76 | 1296764 |
| 2009-07-24 | 6.74 | 6.85 | 6.71 | 6.84 | 1204036 |
| 2009-07-27 | 6.92 | 7.14 | 6.86 | 7.12 | 3228296 |
| 2009-07-28 | 7.12 | 7.20 | 7.00 | 7.20 | 2476992 |
| 2009-07-29 | 7.15 | 7.21 | 6.94 | 7.01 | 2650264 |
| 2009-07-30 | 7.05 | 7.19 | 6.96 | 7.16 | 2571012 |
| 2009-07-31 | 7.15 | 7.33 | 7.15 | 7.31 | 2373176 |
| 2009-08-03 | 7.62 | 7.62 | 7.36 | 7.52 | 2305336 |
| 2009-08-04 | 7.56 | 7.56 | 7.44 | 7.52 | 2308276 |
| 2009-08-05 | 7.47 | 7.47 | 7.20 | 7.30 | 1129748 |
| 2009-08-06 | 7.30 | 7.33 | 7.02 | 7.16 | 1481348 |
| 2009-08-07 | 7.17 | 7.25 | 7.14 | 7.23 | 1205316 |
| 2009-08-10 | 7.19 | 7.27 | 7.18 | 7.23 | 1254496 |
| 2009-08-11 | 6.42 | 7.15 | 6.37 | 6.86 | 4244124 |
| 2009-08-12 | 6.91 | 7.17 | 6.90 | 7.08 | 2537328 |
| 2009-08-13 | 7.12 | 7.18 | 7.01 | 7.09 | 1097092 |
| 2009-08-14 | 7.13 | 7.16 | 6.97 | 7.05 | 758676 |
| 2009-08-17 | 6.96 | 6.96 | 6.84 | 6.89 | 836128 |
| 2009-08-18 | 6.87 | 6.98 | 6.84 | 6.97 | 1190788 |
| 2009-08-19 | 6.93 | 7.08 | 6.89 | 7.00 | 1495388 |
| 2009-08-20 | 7.07 | 7.12 | 7.01 | 7.09 | 783332 |
| 2009-08-21 | 7.12 | 7.21 | 7.06 | 7.16 | 839048 |
| 2009-08-24 | 7.19 | 7.27 | 7.15 | 7.16 | 2745232 |
| 2009-08-25 | 7.15 | 7.20 | 7.03 | 7.11 | 1246196 |
| 2009-08-26 | 7.09 | 7.09 | 6.91 | 6.97 | 1400640 |
| 2009-08-27 | 6.94 | 6.95 | 6.76 | 6.89 | 1921108 |
| 2009-08-28 | 6.92 | 6.95 | 6.78 | 6.89 | 1195256 |
| 2009-08-31 | 6.85 | 6.85 | 6.65 | 6.72 | 1978480 |
| 2009-09-01 | 6.70 | 6.76 | 6.59 | 6.68 | 1702892 |
| 2009-09-02 | 6.66 | 6.71 | 6.58 | 6.62 | 795580 |
| 2009-09-03 | 6.63 | 6.76 | 6.60 | 6.69 | 993652 |
| 2009-09-04 | 6.70 | 6.81 | 6.65 | 6.81 | 1045152 |
| 2009-09-08 | 6.88 | 6.96 | 6.85 | 6.95 | 774396 |
| 2009-09-09 | 6.88 | 6.97 | 6.88 | 6.92 | 942680 |
| 2009-09-10 | 6.94 | 7.05 | 6.90 | 7.05 | 1967880 |
| 2009-09-11 | 7.02 | 7.12 | 7.02 | 7.11 | 929676 |
| 2009-09-14 | 7.11 | 7.20 | 7.08 | 7.16 | 1064200 |
| 2009-09-15 | 7.15 | 7.17 | 7.09 | 7.12 | 1134708 |
| 2009-09-16 | 7.11 | 7.20 | 7.03 | 7.12 | 1376364 |
| 2009-09-17 | 7.09 | 7.13 | 6.94 | 6.95 | 1664304 |
| 2009-09-18 | 6.89 | 7.00 | 6.64 | 6.92 | 6074208 |
| 2009-09-21 | 6.80 | 7.00 | 6.77 | 6.96 | 1963080 |
| 2009-09-22 | 7.00 | 7.00 | 6.87 | 6.93 | 1141096 |
| 2009-09-23 | 6.93 | 7.04 | 6.81 | 6.92 | 1216508 |
| 2009-09-24 | 6.95 | 6.97 | 6.80 | 6.88 | 697016 |
| 2009-09-25 | 6.83 | 6.98 | 6.80 | 6.95 | 887436 |
| 2009-09-28 | 6.95 | 7.00 | 6.85 | 6.94 | 817092 |
| 2009-09-29 | 6.94 | 7.02 | 6.88 | 7.02 | 863892 |
| 2009-09-30 | 7.06 | 7.09 | 6.94 | 7.00 | 978020 |
| 2009-10-01 | 6.96 | 6.96 | 6.72 | 6.82 | 1552424 |
| 2009-10-02 | 6.77 | 6.86 | 6.75 | 6.84 | 1088644 |
| 2009-10-05 | 6.82 | 6.94 | 6.82 | 6.93 | 887240 |
| 2009-10-06 | 7.02 | 7.22 | 6.93 | 7.18 | 3256836 |
| 2009-10-07 | 7.18 | 7.23 | 7.12 | 7.17 | 1523796 |
| 2009-10-08 | 7.23 | 7.33 | 7.15 | 7.31 | 1441964 |
| 2009-10-09 | 7.31 | 7.35 | 7.25 | 7.33 | 1911224 |
| 2009-10-12 | 7.41 | 7.46 | 7.34 | 7.46 | 1650408 |
| 2009-10-13 | 7.46 | 7.54 | 7.40 | 7.51 | 1398136 |
| 2009-10-14 | 7.59 | 7.61 | 7.52 | 7.56 | 1099396 |
| 2009-10-15 | 7.55 | 7.63 | 7.51 | 7.51 | 1125616 |
| 2009-10-16 | 7.50 | 7.66 | 7.48 | 7.65 | 1482752 |
| 2009-10-19 | 7.65 | 7.75 | 7.59 | 7.72 | 1469112 |
| 2009-10-20 | 7.75 | 7.75 | 7.60 | 7.60 | 2088348 |
| 2009-10-21 | 7.61 | 7.71 | 7.57 | 7.58 | 1606988 |
| 2009-10-22 | 7.59 | 7.69 | 7.58 | 7.62 | 1104640 |
| 2009-10-23 | 7.68 | 7.69 | 7.53 | 7.56 | 1713804 |
| 2009-10-26 | 7.54 | 7.62 | 7.35 | 7.40 | 1724472 |
| 2009-10-27 | 7.40 | 7.44 | 7.25 | 7.36 | 1695688 |
| 2009-10-28 | 7.36 | 7.36 | 7.02 | 7.06 | 2162352 |
| 2009-10-29 | 7.08 | 7.23 | 7.08 | 7.19 | 1786032 |
| 2009-10-30 | 7.20 | 7.30 | 7.10 | 7.13 | 1477064 |
| 2009-11-02 | 7.15 | 7.25 | 6.95 | 7.06 | 1297228 |
| 2009-11-03 | 7.01 | 7.10 | 7.00 | 7.10 | 996348 |
| 2009-11-04 | 7.18 | 7.30 | 7.11 | 7.21 | 1095628 |
| 2009-11-05 | 7.16 | 7.22 | 7.10 | 7.20 | 841196 |
| 2009-11-06 | 7.15 | 7.17 | 7.09 | 7.14 | 917948 |
| 2009-11-09 | 7.22 | 7.31 | 7.22 | 7.30 | 1245864 |
| 2009-11-10 | 7.05 | 7.21 | 6.93 | 7.12 | 3357576 |
| 2009-11-11 | 7.11 | 7.22 | 7.08 | 7.19 | 1754176 |
| 2009-11-12 | 7.15 | 7.19 | 7.08 | 7.17 | 1598300 |
| 2009-11-13 | 7.19 | 7.34 | 7.16 | 7.31 | 2362612 |
| 2009-11-16 | 7.37 | 7.43 | 7.33 | 7.36 | 1916620 |
| 2009-11-17 | 7.31 | 7.43 | 7.31 | 7.40 | 1620596 |
| 2009-11-18 | 7.40 | 7.56 | 7.39 | 7.44 | 1804204 |
| 2009-11-19 | 7.41 | 7.44 | 7.31 | 7.37 | 1090704 |
| 2009-11-20 | 7.31 | 7.46 | 7.31 | 7.38 | 1049352 |
| 2009-11-23 | 7.45 | 7.58 | 7.42 | 7.45 | 1383592 |
| 2009-11-24 | 7.45 | 7.49 | 7.37 | 7.47 | 1614640 |
| 2009-11-25 | 7.51 | 7.54 | 7.44 | 7.50 | 1055620 |
| 2009-11-27 | 7.39 | 7.44 | 7.31 | 7.40 | 634832 |
| 2009-11-30 | 7.40 | 7.47 | 7.35 | 7.38 | 810284 |
| 2009-12-01 | 7.47 | 7.48 | 7.41 | 7.42 | 599300 |
| 2009-12-02 | 7.40 | 7.44 | 7.36 | 7.41 | 1051460 |
| 2009-12-03 | 7.43 | 7.45 | 7.39 | 7.42 | 769776 |
| 2009-12-04 | 7.44 | 7.48 | 7.24 | 7.34 | 2166380 |
| 2009-12-07 | 7.33 | 7.45 | 7.33 | 7.39 | 1234008 |
| 2009-12-08 | 7.34 | 7.53 | 7.31 | 7.48 | 1632576 |
| 2009-12-09 | 7.48 | 7.54 | 7.43 | 7.48 | 1386948 |
| 2009-12-10 | 7.55 | 7.57 | 7.50 | 7.55 | 976888 |
| 2009-12-11 | 7.53 | 7.58 | 7.50 | 7.55 | 1145032 |
| 2009-12-14 | 7.56 | 7.65 | 7.55 | 7.63 | 1137996 |
| 2009-12-15 | 7.61 | 7.67 | 7.60 | 7.62 | 913192 |
| 2009-12-16 | 7.62 | 7.64 | 7.53 | 7.57 | 2081176 |
| 2009-12-17 | 7.52 | 7.60 | 7.50 | 7.51 | 1083516 |
| 2009-12-18 | 7.52 | 7.58 | 7.31 | 7.31 | 4662816 |
| 2009-12-21 | 7.38 | 7.51 | 7.38 | 7.50 | 1821688 |
| 2009-12-22 | 7.56 | 7.57 | 7.49 | 7.57 | 1741768 |
| 2009-12-23 | 7.58 | 7.67 | 7.53 | 7.66 | 1293200 |
| 2009-12-24 | 7.69 | 7.75 | 7.66 | 7.70 | 639012 |
| 2009-12-28 | 7.70 | 7.72 | 7.63 | 7.71 | 1161220 |
| 2009-12-29 | 7.71 | 7.74 | 7.64 | 7.69 | 917924 |
| 2009-12-30 | 7.66 | 7.67 | 7.59 | 7.66 | 910168 |
| 2009-12-31 | 7.62 | 7.69 | 7.60 | 7.65 | 789684 |
| 2010-01-04 | 7.72 | 7.85 | 7.71 | 7.80 | 1635512 |
| 2010-01-05 | 7.78 | 7.90 | 7.78 | 7.84 | 2173212 |
| 2010-01-06 | 7.84 | 8.14 | 7.84 | 8.06 | 3958724 |
| 2010-01-07 | 8.06 | 8.16 | 8.00 | 8.16 | 2653988 |
| 2010-01-08 | 8.18 | 8.26 | 8.13 | 8.25 | 1497320 |
| 2010-01-11 | 8.34 | 8.34 | 8.22 | 8.27 | 1695760 |
| 2010-01-12 | 8.21 | 8.31 | 8.21 | 8.27 | 1623060 |
| 2010-01-13 | 8.29 | 8.34 | 8.16 | 8.34 | 1234056 |
| 2010-01-14 | 8.33 | 8.39 | 8.31 | 8.34 | 1146228 |
| 2010-01-15 | 8.35 | 8.40 | 8.31 | 8.36 | 1485104 |
| 2010-01-19 | 8.38 | 8.47 | 8.35 | 8.45 | 1319652 |
| 2010-01-20 | 8.49 | 8.49 | 8.38 | 8.46 | 857348 |
| 2010-01-21 | 8.50 | 8.70 | 8.49 | 8.55 | 2511120 |
| 2010-01-22 | 8.48 | 8.63 | 8.43 | 8.59 | 3154336 |
| 2010-01-25 | 8.61 | 8.63 | 8.44 | 8.47 | 2656832 |
| 2010-01-26 | 8.46 | 8.52 | 8.22 | 8.26 | 2174776 |
| 2010-01-27 | 8.20 | 8.28 | 8.04 | 8.10 | 1727636 |
| 2010-01-28 | 8.14 | 8.18 | 8.04 | 8.16 | 1216412 |
| 2010-01-29 | 8.18 | 8.26 | 7.96 | 8.01 | 992840 |
| 2010-02-01 | 8.07 | 8.26 | 8.03 | 8.25 | 2217516 |
| 2010-02-02 | 8.25 | 8.25 | 8.11 | 8.23 | 1800584 |
| 2010-02-03 | 8.23 | 8.25 | 8.17 | 8.23 | 1749028 |
| 2010-02-04 | 7.99 | 7.99 | 7.86 | 7.87 | 2978384 |
| 2010-02-05 | 7.84 | 7.95 | 7.52 | 7.79 | 3015124 |
| 2010-02-08 | 7.83 | 7.88 | 7.70 | 7.70 | 1132484 |
| 2010-02-09 | 7.75 | 7.82 | 7.67 | 7.74 | 1414316 |
| 2010-02-10 | 7.77 | 7.77 | 7.65 | 7.68 | 1131048 |
| 2010-02-11 | 7.70 | 7.77 | 7.63 | 7.73 | 1486432 |
| 2010-02-12 | 7.68 | 7.76 | 7.65 | 7.76 | 1220916 |
| 2010-02-16 | 7.84 | 7.97 | 7.81 | 7.97 | 1510596 |
| 2010-02-17 | 8.01 | 8.11 | 7.97 | 8.11 | 1217136 |
| 2010-02-18 | 8.11 | 8.16 | 8.05 | 8.08 | 1057244 |
| 2010-02-19 | 7.85 | 8.02 | 7.85 | 7.93 | 1667020 |
| 2010-02-22 | 7.96 | 8.03 | 7.90 | 7.96 | 1032392 |
| 2010-02-23 | 7.93 | 7.97 | 7.88 | 7.94 | 734896 |
| 2010-02-24 | 7.92 | 7.99 | 7.87 | 7.98 | 1048784 |
| 2010-02-25 | 7.94 | 8.01 | 7.92 | 8.00 | 875920 |
| 2010-02-26 | 8.01 | 8.08 | 7.98 | 8.08 | 630608 |
| 2010-03-01 | 8.09 | 8.21 | 8.09 | 8.17 | 765540 |
| 2010-03-02 | 8.22 | 8.22 | 8.07 | 8.08 | 1163156 |
| 2010-03-03 | 8.08 | 8.16 | 8.06 | 8.13 | 1317956 |
| 2010-03-04 | 8.09 | 8.13 | 8.00 | 8.04 | 948804 |
| 2010-03-05 | 8.04 | 8.11 | 8.01 | 8.09 | 1783328 |
| 2010-03-08 | 8.06 | 8.21 | 8.06 | 8.15 | 1128584 |
| 2010-03-09 | 8.15 | 8.27 | 8.13 | 8.19 | 1187048 |
| 2010-03-10 | 8.16 | 8.30 | 8.16 | 8.28 | 1673432 |
| 2010-03-11 | 8.25 | 8.36 | 8.22 | 8.34 | 620752 |
| 2010-03-12 | 8.37 | 8.44 | 8.37 | 8.42 | 699756 |
| 2010-03-15 | 8.42 | 8.49 | 8.34 | 8.44 | 1146100 |
| 2010-03-16 | 8.45 | 8.45 | 8.37 | 8.42 | 1180852 |
| 2010-03-17 | 8.41 | 8.50 | 8.37 | 8.40 | 733652 |
| 2010-03-18 | 8.38 | 8.47 | 8.26 | 8.35 | 1025372 |
| 2010-03-19 | 8.50 | 8.50 | 8.22 | 8.25 | 2023396 |
| 2010-03-22 | 8.21 | 8.26 | 8.18 | 8.25 | 916676 |
| 2010-03-23 | 8.28 | 8.29 | 8.24 | 8.25 | 1224696 |
| 2010-03-24 | 8.26 | 8.28 | 8.20 | 8.28 | 896456 |
| 2010-03-25 | 8.28 | 8.32 | 8.23 | 8.25 | 1009444 |
| 2010-03-26 | 8.24 | 8.30 | 8.24 | 8.27 | 893680 |
| 2010-03-29 | 8.31 | 8.40 | 8.27 | 8.35 | 979824 |
| 2010-03-30 | 8.38 | 8.50 | 8.37 | 8.45 | 1048392 |
| 2010-03-31 | 8.47 | 8.49 | 8.42 | 8.44 | 1073052 |
| 2010-04-01 | 8.44 | 8.55 | 8.32 | 8.45 | 1377996 |
| 2010-04-05 | 8.55 | 8.74 | 8.51 | 8.74 | 1221412 |
| 2010-04-06 | 8.74 | 8.85 | 8.68 | 8.69 | 1647068 |
| 2010-04-07 | 8.69 | 8.73 | 8.66 | 8.68 | 817084 |
| 2010-04-08 | 8.67 | 8.76 | 8.60 | 8.75 | 740844 |
| 2010-04-09 | 8.75 | 8.79 | 8.75 | 8.78 | 644872 |
| 2010-04-12 | 8.80 | 8.85 | 8.78 | 8.81 | 634564 |
| 2010-04-13 | 8.79 | 8.84 | 8.74 | 8.84 | 796416 |
| 2010-04-14 | 8.84 | 8.87 | 8.79 | 8.84 | 721596 |
| 2010-04-15 | 8.83 | 8.86 | 8.80 | 8.85 | 919216 |
| 2010-04-16 | 8.83 | 8.85 | 8.65 | 8.75 | 1123296 |
| 2010-04-19 | 8.70 | 8.79 | 8.67 | 8.75 | 1070596 |
| 2010-04-20 | 8.84 | 8.88 | 8.78 | 8.80 | 896032 |
| 2010-04-21 | 8.77 | 8.82 | 8.76 | 8.80 | 688580 |
| 2010-04-22 | 8.76 | 8.80 | 8.70 | 8.75 | 754120 |
| 2010-04-23 | 8.78 | 8.84 | 8.69 | 8.80 | 1133188 |
| 2010-04-26 | 8.81 | 8.85 | 8.80 | 8.81 | 802928 |
| 2010-04-27 | 8.83 | 8.84 | 8.54 | 8.56 | 1267620 |
| 2010-04-28 | 8.63 | 8.64 | 8.47 | 8.57 | 863084 |
| 2010-04-29 | 8.65 | 8.74 | 8.60 | 8.65 | 613900 |
| 2010-04-30 | 8.70 | 8.70 | 8.47 | 8.56 | 659336 |
| 2010-05-03 | 8.62 | 8.73 | 8.55 | 8.73 | 790076 |
| 2010-05-04 | 8.68 | 8.71 | 8.47 | 8.54 | 1123800 |
| 2010-05-05 | 8.37 | 8.37 | 7.60 | 8.20 | 4124356 |
| 2010-05-06 | 8.05 | 8.18 | 6.98 | 7.83 | 4051592 |
| 2010-05-07 | 7.83 | 8.06 | 7.63 | 7.82 | 2146892 |
| 2010-05-10 | 8.05 | 8.17 | 7.93 | 8.03 | 1566796 |
| 2010-05-11 | 8.05 | 8.31 | 7.98 | 8.16 | 2240028 |
| 2010-05-12 | 8.12 | 8.14 | 7.99 | 8.08 | 4649372 |
| 2010-05-13 | 8.03 | 8.03 | 7.80 | 7.86 | 4286416 |
| 2010-05-14 | 7.77 | 7.88 | 7.73 | 7.87 | 3207388 |
| 2010-05-17 | 7.88 | 7.93 | 7.52 | 7.62 | 2588944 |
| 2010-05-18 | 7.66 | 7.77 | 7.54 | 7.58 | 1493432 |
| 2010-05-19 | 7.53 | 7.57 | 7.24 | 7.38 | 2941232 |
| 2010-05-20 | 7.32 | 7.32 | 6.83 | 7.04 | 5614588 |
| 2010-05-21 | 6.94 | 7.26 | 6.81 | 7.25 | 2503712 |
| 2010-05-24 | 7.24 | 7.35 | 7.19 | 7.29 | 1073528 |
| 2010-05-25 | 7.14 | 7.29 | 7.01 | 7.29 | 2422572 |
| 2010-05-26 | 7.38 | 7.62 | 7.33 | 7.46 | 2188692 |
| 2010-05-27 | 7.66 | 7.72 | 7.55 | 7.68 | 1615992 |
| 2010-05-28 | 7.72 | 7.80 | 7.58 | 7.69 | 1231716 |
| 2010-06-01 | 7.65 | 7.71 | 7.49 | 7.52 | 1562900 |
| 2010-06-02 | 7.56 | 7.70 | 7.48 | 7.67 | 1419620 |
| 2010-06-03 | 7.66 | 7.86 | 7.66 | 7.85 | 1196160 |
| 2010-06-04 | 7.79 | 7.83 | 7.60 | 7.63 | 1112528 |
| 2010-06-07 | 7.70 | 7.77 | 7.49 | 7.51 | 1248964 |
| 2010-06-08 | 7.50 | 7.59 | 7.37 | 7.54 | 1496276 |
| 2010-06-09 | 7.60 | 7.71 | 7.55 | 7.62 | 1014600 |
| 2010-06-10 | 7.77 | 7.80 | 7.67 | 7.80 | 913592 |
| 2010-06-11 | 7.79 | 7.91 | 7.77 | 7.90 | 1310632 |
| 2010-06-14 | 7.97 | 8.05 | 7.93 | 7.98 | 1137604 |
| 2010-06-15 | 8.00 | 8.08 | 8.00 | 8.06 | 1285000 |
| 2010-06-16 | 8.03 | 8.22 | 7.99 | 8.20 | 1329332 |
| 2010-06-17 | 8.15 | 8.25 | 8.08 | 8.17 | 915676 |
| 2010-06-18 | 8.20 | 8.21 | 8.13 | 8.14 | 894732 |
| 2010-06-21 | 8.24 | 8.28 | 8.10 | 8.13 | 641028 |
| 2010-06-22 | 8.09 | 8.20 | 8.05 | 8.05 | 887116 |
| 2010-06-23 | 8.08 | 8.08 | 7.88 | 7.95 | 952936 |
| 2010-06-24 | 7.93 | 7.97 | 7.85 | 7.90 | 1019916 |
| 2010-06-25 | 7.90 | 8.13 | 7.87 | 8.08 | 1243640 |
| 2010-06-28 | 8.02 | 8.44 | 8.02 | 8.40 | 2506864 |
| 2010-06-29 | 8.29 | 8.34 | 8.21 | 8.22 | 1583956 |
| 2010-06-30 | 8.19 | 8.52 | 8.19 | 8.44 | 2838332 |
| 2010-07-01 | 8.40 | 8.45 | 8.21 | 8.38 | 1126744 |
| 2010-07-02 | 8.42 | 8.56 | 8.39 | 8.44 | 978332 |
| 2010-07-06 | 8.54 | 8.62 | 8.43 | 8.51 | 1427072 |
| 2010-07-07 | 8.50 | 8.57 | 8.48 | 8.56 | 3586416 |
| 2010-07-08 | 8.56 | 8.63 | 8.51 | 8.56 | 1924812 |
| 2010-07-09 | 8.55 | 8.66 | 8.54 | 8.57 | 1586564 |
| 2010-07-12 | 8.60 | 8.75 | 8.53 | 8.75 | 1771144 |
| 2010-07-13 | 8.81 | 9.08 | 8.68 | 9.02 | 3277744 |
| 2010-07-14 | 9.02 | 9.07 | 8.92 | 8.98 | 1656808 |
| 2010-07-15 | 9.02 | 9.02 | 8.84 | 8.87 | 1645248 |
| 2010-07-16 | 8.86 | 8.86 | 8.75 | 8.81 | 1358960 |
| 2010-07-19 | 8.85 | 8.89 | 8.75 | 8.78 | 1130416 |
| 2010-07-20 | 8.72 | 8.87 | 8.65 | 8.87 | 1909828 |
| 2010-07-21 | 8.86 | 8.92 | 8.81 | 8.86 | 1844792 |
| 2010-07-22 | 8.95 | 8.95 | 8.82 | 8.84 | 1681300 |
| 2010-07-23 | 8.79 | 8.89 | 8.73 | 8.88 | 1536724 |
| 2010-07-26 | 8.92 | 9.00 | 8.90 | 8.95 | 882192 |
| 2010-07-27 | 9.01 | 9.01 | 8.74 | 8.75 | 1769472 |
| 2010-07-28 | 8.75 | 8.78 | 8.71 | 8.74 | 918060 |
| 2010-07-29 | 8.76 | 8.80 | 8.54 | 8.72 | 1770008 |
| 2010-07-30 | 8.70 | 8.93 | 8.65 | 8.89 | 1371916 |
| 2010-08-02 | 9.00 | 9.06 | 8.92 | 9.05 | 1053472 |
| 2010-08-03 | 9.07 | 9.07 | 8.98 | 9.02 | 1266464 |
| 2010-08-04 | 9.01 | 9.06 | 8.99 | 9.03 | 1392908 |
| 2010-08-05 | 8.91 | 8.93 | 8.82 | 8.93 | 1059116 |
| 2010-08-06 | 8.90 | 8.98 | 8.88 | 8.96 | 7853984 |
| 2010-08-09 | 8.71 | 8.93 | 8.47 | 8.68 | 2450744 |
| 2010-08-10 | 8.62 | 8.63 | 8.44 | 8.55 | 1812460 |
| 2010-08-11 | 8.45 | 8.51 | 8.39 | 8.46 | 1832884 |
| 2010-08-12 | 8.42 | 8.57 | 8.15 | 8.53 | 1715236 |
| 2010-08-13 | 8.53 | 8.73 | 8.51 | 8.67 | 1033412 |
| 2010-08-16 | 8.68 | 8.80 | 8.65 | 8.70 | 1245584 |
| 2010-08-17 | 8.81 | 8.81 | 8.67 | 8.69 | 1013216 |
| 2010-08-18 | 8.68 | 8.82 | 8.61 | 8.80 | 1930844 |
| 2010-08-19 | 8.79 | 8.84 | 8.75 | 8.77 | 1124488 |
| 2010-08-20 | 8.77 | 8.81 | 8.64 | 8.78 | 1180212 |
| 2010-08-23 | 8.77 | 8.87 | 8.75 | 8.78 | 805524 |
| 2010-08-24 | 8.71 | 8.84 | 8.69 | 8.76 | 1034164 |
| 2010-08-25 | 8.75 | 8.83 | 8.71 | 8.73 | 1318924 |
| 2010-08-26 | 8.78 | 8.83 | 8.73 | 8.76 | 804272 |
| 2010-08-27 | 8.77 | 8.85 | 8.75 | 8.81 | 838352 |
| 2010-08-30 | 8.84 | 8.84 | 8.68 | 8.69 | 1172752 |
| 2010-08-31 | 8.68 | 8.76 | 8.68 | 8.69 | 1124004 |
| 2010-09-01 | 8.78 | 8.82 | 8.74 | 8.79 | 933416 |
| 2010-09-02 | 8.78 | 8.86 | 8.71 | 8.86 | 1037068 |
| 2010-09-03 | 8.90 | 8.95 | 8.75 | 8.87 | 1200116 |
| 2010-09-07 | 8.87 | 9.10 | 8.86 | 9.08 | 2190704 |
| 2010-09-08 | 9.12 | 9.22 | 9.09 | 9.15 | 2028572 |
| 2010-09-09 | 9.21 | 9.21 | 9.12 | 9.16 | 977604 |
| 2010-09-10 | 9.16 | 9.17 | 9.09 | 9.14 | 1384940 |
| 2010-09-13 | 9.21 | 9.21 | 9.13 | 9.15 | 1025408 |
| 2010-09-14 | 9.17 | 9.23 | 9.07 | 9.21 | 1050528 |
| 2010-09-15 | 9.18 | 9.33 | 9.15 | 9.28 | 1764948 |
| 2010-09-16 | 9.25 | 9.27 | 9.14 | 9.23 | 584188 |
| 2010-09-17 | 9.25 | 9.25 | 9.10 | 9.11 | 982332 |
| 2010-09-20 | 9.18 | 9.27 | 9.12 | 9.27 | 2268412 |
| 2010-09-21 | 9.46 | 9.49 | 9.29 | 9.34 | 3038892 |
| 2010-09-22 | 9.36 | 9.40 | 9.20 | 9.21 | 1444108 |
| 2010-09-23 | 9.19 | 9.22 | 9.06 | 9.07 | 1073576 |
| 2010-09-24 | 9.15 | 9.18 | 9.11 | 9.15 | 1000660 |
| 2010-09-27 | 9.16 | 9.28 | 9.16 | 9.22 | 1229348 |
| 2010-09-28 | 9.22 | 9.34 | 9.18 | 9.32 | 1108892 |
| 2010-09-29 | 9.34 | 9.37 | 9.28 | 9.31 | 926708 |
| 2010-09-30 | 9.36 | 9.36 | 9.20 | 9.28 | 1104088 |
| 2010-10-01 | 9.28 | 9.37 | 9.23 | 9.33 | 1188520 |
| 2010-10-04 | 9.31 | 9.36 | 9.29 | 9.32 | 767492 |
| 2010-10-05 | 9.33 | 9.47 | 9.30 | 9.44 | 1430564 |
| 2010-10-06 | 9.46 | 9.55 | 9.45 | 9.53 | 1090644 |
| 2010-10-07 | 9.56 | 9.63 | 9.49 | 9.62 | 597512 |
| 2010-10-08 | 9.62 | 9.65 | 9.53 | 9.60 | 900988 |
| 2010-10-11 | 9.60 | 9.73 | 9.56 | 9.72 | 939180 |
| 2010-10-12 | 9.68 | 9.72 | 9.62 | 9.69 | 564564 |
| 2010-10-13 | 9.73 | 9.76 | 9.70 | 9.76 | 704700 |
| 2010-10-14 | 9.78 | 9.83 | 9.68 | 9.72 | 661040 |
| 2010-10-15 | 9.73 | 9.76 | 9.64 | 9.75 | 728620 |
| 2010-10-18 | 9.71 | 9.83 | 9.71 | 9.81 | 751888 |
| 2010-10-19 | 9.76 | 9.77 | 9.58 | 9.64 | 1076128 |
| 2010-10-20 | 9.63 | 9.76 | 9.63 | 9.71 | 598652 |
| 2010-10-21 | 9.73 | 9.77 | 9.64 | 9.72 | 671040 |
| 2010-10-22 | 9.72 | 9.75 | 9.66 | 9.68 | 413472 |
| 2010-10-25 | 9.75 | 9.81 | 9.71 | 9.72 | 669412 |
| 2010-10-26 | 9.70 | 9.78 | 9.68 | 9.76 | 612408 |
| 2010-10-27 | 9.75 | 9.77 | 9.69 | 9.74 | 429084 |
| 2010-10-28 | 9.77 | 9.80 | 9.72 | 9.75 | 619548 |
| 2010-10-29 | 9.77 | 9.79 | 9.72 | 9.78 | 1054196 |
| 2010-11-01 | 9.77 | 9.85 | 9.76 | 9.85 | 931100 |
| 2010-11-02 | 9.88 | 9.99 | 9.86 | 9.99 | 981252 |
| 2010-11-03 | 10.00 | 10.00 | 9.94 | 9.99 | 681868 |
| 2010-11-04 | 9.94 | 10.01 | 9.89 | 9.93 | 1168692 |
| 2010-11-05 | 9.96 | 10.00 | 9.91 | 9.96 | 1108820 |
| 2010-11-08 | 9.98 | 10.02 | 9.96 | 10.02 | 3992268 |
| 2010-11-09 | 9.95 | 10.12 | 9.94 | 10.12 | 1518872 |
| 2010-11-10 | 10.07 | 10.09 | 9.92 | 10.00 | 1412568 |
| 2010-11-11 | 9.96 | 9.99 | 9.92 | 9.96 | 817380 |
| 2010-11-12 | 9.90 | 9.95 | 9.85 | 9.86 | 665072 |
| 2010-11-15 | 9.94 | 10.00 | 9.86 | 9.94 | 819436 |
| 2010-11-16 | 9.89 | 9.91 | 9.59 | 9.71 | 1265444 |
| 2010-11-17 | 9.72 | 9.75 | 9.67 | 9.68 | 759808 |
| 2010-11-18 | 9.70 | 9.81 | 9.70 | 9.71 | 806648 |
| 2010-11-19 | 9.73 | 9.83 | 9.64 | 9.78 | 799072 |
| 2010-11-22 | 9.82 | 9.95 | 9.74 | 9.91 | 1283264 |
| 2010-11-23 | 9.84 | 9.90 | 9.78 | 9.90 | 1052800 |
| 2010-11-24 | 9.92 | 9.99 | 9.91 | 9.93 | 599280 |
| 2010-11-26 | 9.93 | 9.93 | 9.87 | 9.90 | 155384 |
| 2010-11-29 | 9.87 | 9.91 | 9.83 | 9.89 | 777468 |
| 2010-11-30 | 9.84 | 9.97 | 9.83 | 9.89 | 809328 |
| 2010-12-01 | 9.99 | 10.04 | 9.86 | 9.98 | 720528 |
| 2010-12-02 | 9.97 | 10.05 | 9.78 | 9.91 | 1308376 |
| 2010-12-03 | 9.85 | 9.91 | 9.81 | 9.84 | 569304 |
| 2010-12-06 | 9.86 | 9.90 | 9.78 | 9.82 | 769488 |
| 2010-12-07 | 9.88 | 9.92 | 9.77 | 9.80 | 758764 |
| 2010-12-08 | 9.81 | 9.84 | 9.75 | 9.78 | 678900 |
| 2010-12-09 | 9.78 | 9.82 | 9.76 | 9.81 | 504192 |
| 2010-12-10 | 9.81 | 9.93 | 9.79 | 9.87 | 663648 |
| 2010-12-13 | 9.87 | 9.91 | 9.84 | 9.84 | 730456 |
| 2010-12-14 | 9.81 | 9.84 | 9.73 | 9.77 | 911168 |
| 2010-12-15 | 9.79 | 9.79 | 9.46 | 9.48 | 1262412 |
| 2010-12-16 | 9.46 | 9.49 | 9.23 | 9.46 | 1576992 |
| 2010-12-17 | 9.45 | 9.49 | 9.31 | 9.31 | 899488 |
| 2010-12-20 | 9.28 | 9.37 | 9.26 | 9.36 | 630660 |
| 2010-12-21 | 9.36 | 9.39 | 9.32 | 9.39 | 1075488 |
| 2010-12-22 | 9.46 | 9.57 | 9.39 | 9.52 | 972660 |
| 2010-12-23 | 9.54 | 9.62 | 9.53 | 9.55 | 409344 |
| 2010-12-27 | 9.47 | 9.54 | 9.46 | 9.53 | 355840 |
| 2010-12-28 | 9.55 | 9.63 | 9.55 | 9.58 | 839588 |
| 2010-12-29 | 9.58 | 9.65 | 9.57 | 9.62 | 725476 |
| 2010-12-30 | 9.64 | 9.85 | 9.63 | 9.80 | 1046036 |
| 2010-12-31 | 9.83 | 9.83 | 9.75 | 9.77 | 666520 |
| 2011-01-03 | 9.82 | 10.02 | 9.73 | 9.76 | 1496200 |
| 2011-01-04 | 9.75 | 9.82 | 9.64 | 9.76 | 979476 |
| 2011-01-05 | 9.75 | 9.82 | 9.73 | 9.78 | 502016 |
| 2011-01-06 | 9.79 | 9.82 | 9.71 | 9.74 | 596704 |
| 2011-01-07 | 9.76 | 9.76 | 9.65 | 9.67 | 647740 |
| 2011-01-10 | 9.64 | 9.74 | 9.62 | 9.73 | 676516 |
| 2011-01-11 | 9.75 | 9.79 | 9.73 | 9.75 | 551756 |
| 2011-01-12 | 9.77 | 9.79 | 9.75 | 9.77 | 840136 |
| 2011-01-13 | 9.79 | 9.87 | 9.77 | 9.85 | 1569512 |
| 2011-01-14 | 9.82 | 9.85 | 9.77 | 9.83 | 874028 |
| 2011-01-18 | 9.84 | 9.86 | 9.70 | 9.72 | 981988 |
| 2011-01-19 | 9.72 | 9.75 | 9.56 | 9.65 | 1151504 |
| 2011-01-20 | 9.63 | 9.63 | 9.32 | 9.49 | 3430260 |
| 2011-01-21 | 9.50 | 9.58 | 9.49 | 9.51 | 1029080 |
| 2011-01-24 | 9.58 | 9.63 | 9.48 | 9.62 | 1540036 |
| 2011-01-25 | 9.60 | 9.64 | 9.57 | 9.62 | 1041816 |
| 2011-01-26 | 9.61 | 9.70 | 9.60 | 9.70 | 1226096 |
| 2011-01-27 | 9.69 | 9.73 | 9.65 | 9.70 | 998104 |
| 2011-01-28 | 9.75 | 9.84 | 9.63 | 9.67 | 1206200 |
| 2011-01-31 | 9.72 | 9.74 | 9.67 | 9.72 | 765216 |
| 2011-02-01 | 9.75 | 9.81 | 9.69 | 9.77 | 6239140 |
| 2011-02-02 | 9.75 | 9.99 | 9.74 | 9.88 | 1397892 |
| 2011-02-03 | 9.82 | 9.84 | 9.73 | 9.79 | 600204 |
| 2011-02-04 | 9.79 | 9.79 | 9.68 | 9.70 | 820888 |
| 2011-02-07 | 9.77 | 9.77 | 9.69 | 9.69 | 1049824 |
| 2011-02-08 | 9.67 | 9.75 | 9.66 | 9.71 | 691640 |
| 2011-02-09 | 9.72 | 9.80 | 9.67 | 9.75 | 515896 |
| 2011-02-10 | 9.73 | 9.75 | 9.69 | 9.72 | 697164 |
| 2011-02-11 | 9.73 | 9.76 | 9.70 | 9.76 | 487552 |
| 2011-02-14 | 9.74 | 9.96 | 9.66 | 9.92 | 978324 |
| 2011-02-15 | 9.92 | 10.17 | 9.90 | 10.14 | 1696540 |
| 2011-02-16 | 10.12 | 10.22 | 10.07 | 10.21 | 919952 |
| 2011-02-17 | 10.10 | 10.13 | 10.00 | 10.05 | 964476 |
| 2011-02-18 | 10.06 | 10.06 | 10.00 | 10.04 | 1142016 |
| 2011-02-22 | 9.74 | 9.98 | 9.71 | 9.89 | 1516184 |
| 2011-02-23 | 9.93 | 10.02 | 9.82 | 9.86 | 686728 |
| 2011-02-24 | 9.90 | 9.99 | 9.81 | 9.96 | 883356 |
| 2011-02-25 | 9.98 | 10.05 | 9.96 | 10.01 | 1127532 |
| 2011-02-28 | 10.05 | 10.10 | 10.04 | 10.05 | 1161508 |
| 2011-03-01 | 10.09 | 10.09 | 10.00 | 10.02 | 1190468 |
| 2011-03-02 | 10.00 | 10.10 | 9.93 | 9.94 | 1295544 |
| 2011-03-03 | 9.96 | 10.04 | 9.93 | 9.95 | 1024360 |
| 2011-03-04 | 9.93 | 10.00 | 9.93 | 9.94 | 828236 |
| 2011-03-07 | 9.94 | 9.96 | 9.83 | 9.89 | 763340 |
| 2011-03-08 | 9.88 | 9.91 | 9.83 | 9.89 | 644536 |
| 2011-03-09 | 9.91 | 9.92 | 9.82 | 9.85 | 2539588 |
| 2011-03-10 | 9.80 | 9.88 | 9.67 | 9.80 | 1282492 |
| 2011-03-11 | 9.76 | 9.98 | 9.68 | 9.93 | 1159000 |
| 2011-03-14 | 9.92 | 9.99 | 9.76 | 9.84 | 1097252 |
| 2011-03-15 | 9.70 | 9.89 | 9.54 | 9.79 | 1433528 |
| 2011-03-16 | 9.81 | 9.97 | 9.80 | 9.89 | 1304612 |
| 2011-03-17 | 9.99 | 10.08 | 9.95 | 10.08 | 1366572 |
| 2011-03-18 | 10.13 | 10.25 | 10.04 | 10.25 | 8047984 |
| 2011-03-21 | 10.27 | 10.49 | 10.26 | 10.42 | 2036588 |
| 2011-03-22 | 10.38 | 10.61 | 10.38 | 10.50 | 1966936 |
| 2011-03-23 | 10.59 | 10.97 | 10.59 | 10.72 | 4558576 |
| 2011-03-24 | 10.73 | 10.92 | 10.73 | 10.90 | 1989584 |
| 2011-03-25 | 10.88 | 11.03 | 10.88 | 10.96 | 1453940 |
| 2011-03-28 | 11.01 | 11.01 | 10.85 | 10.88 | 983360 |
| 2011-03-29 | 10.78 | 10.90 | 10.76 | 10.83 | 1209004 |
| 2011-03-30 | 10.88 | 11.10 | 10.88 | 11.05 | 742836 |
| 2011-03-31 | 11.05 | 11.37 | 11.02 | 11.25 | 1581000 |
| 2011-04-01 | 11.33 | 11.42 | 11.23 | 11.24 | 861424 |
| 2011-04-04 | 11.24 | 11.27 | 11.03 | 11.13 | 1245692 |
| 2011-04-05 | 11.14 | 11.24 | 11.10 | 11.17 | 848932 |
| 2011-04-06 | 11.24 | 11.37 | 11.19 | 11.35 | 1328024 |
| 2011-04-07 | 11.31 | 11.37 | 11.28 | 11.36 | 464432 |
| 2011-04-08 | 11.35 | 11.40 | 11.28 | 11.37 | 778664 |
| 2011-04-11 | 11.36 | 11.39 | 11.16 | 11.19 | 1046716 |
| 2011-04-12 | 11.15 | 11.19 | 11.00 | 11.15 | 3896332 |
| 2011-04-13 | 11.18 | 11.29 | 11.15 | 11.26 | 768376 |
| 2011-04-14 | 11.24 | 11.33 | 11.21 | 11.29 | 623812 |
| 2011-04-15 | 11.33 | 11.35 | 11.24 | 11.25 | 600228 |
| 2011-04-18 | 11.21 | 11.26 | 11.06 | 11.09 | 1122336 |
| 2011-04-19 | 11.12 | 11.18 | 11.09 | 11.11 | 1417800 |
| 2011-04-20 | 11.16 | 11.26 | 11.10 | 11.23 | 1171012 |
| 2011-04-21 | 11.27 | 11.30 | 11.23 | 11.26 | 656696 |
| 2011-04-25 | 11.25 | 11.33 | 11.24 | 11.25 | 741344 |
| 2011-04-26 | 11.22 | 11.40 | 11.22 | 11.40 | 880344 |
| 2011-04-27 | 11.43 | 11.58 | 11.36 | 11.56 | 556140 |
| 2011-04-28 | 11.52 | 11.56 | 11.46 | 11.48 | 768668 |
| 2011-04-29 | 11.50 | 11.52 | 11.45 | 11.49 | 395884 |
| 2011-05-02 | 11.54 | 11.58 | 11.33 | 11.37 | 1617148 |
| 2011-05-03 | 11.35 | 11.35 | 11.08 | 11.09 | 1455384 |
| 2011-05-04 | 10.92 | 10.95 | 10.47 | 10.91 | 2045856 |
| 2011-05-05 | 10.69 | 10.81 | 10.34 | 10.42 | 2526940 |
| 2011-05-06 | 10.43 | 10.77 | 10.43 | 10.71 | 3281984 |
| 2011-05-09 | 10.74 | 10.77 | 10.56 | 10.57 | 1446668 |
| 2011-05-10 | 10.60 | 10.60 | 10.51 | 10.52 | 1182936 |
| 2011-05-11 | 10.50 | 10.52 | 10.09 | 10.25 | 2602656 |
| 2011-05-12 | 10.20 | 10.39 | 9.99 | 10.30 | 2468908 |
| 2011-05-13 | 10.27 | 10.42 | 10.00 | 10.04 | 2142452 |
| 2011-05-16 | 10.01 | 10.24 | 10.00 | 10.14 | 1568500 |
| 2011-05-17 | 10.10 | 10.15 | 9.69 | 9.97 | 2419568 |
| 2011-05-18 | 9.97 | 10.10 | 9.96 | 10.09 | 1533104 |
| 2011-05-19 | 10.13 | 10.40 | 10.15 | 10.25 | 1942928 |
| 2011-05-20 | 10.27 | 10.39 | 10.15 | 10.33 | 1545368 |
| 2011-05-23 | 10.29 | 10.29 | 9.98 | 10.13 | 2876416 |
| 2011-05-24 | 10.20 | 10.28 | 10.00 | 10.02 | 2433840 |
| 2011-05-25 | 9.99 | 10.17 | 9.99 | 10.14 | 1515972 |
| 2011-05-26 | 10.15 | 10.39 | 10.10 | 10.39 | 1069052 |
| 2011-05-27 | 10.43 | 10.49 | 10.37 | 10.43 | 1192080 |
| 2011-05-31 | 10.50 | 10.57 | 10.46 | 10.54 | 991860 |
| 2011-06-01 | 10.54 | 10.64 | 10.50 | 10.53 | 3522000 |
| 2011-06-02 | 10.52 | 10.85 | 10.50 | 10.80 | 2292180 |
| 2011-06-03 | 10.75 | 10.82 | 10.71 | 10.80 | 1565136 |
| 2011-06-06 | 10.75 | 10.78 | 10.55 | 10.65 | 1333104 |
| 2011-06-07 | 10.71 | 10.76 | 10.59 | 10.60 | 1011400 |
| 2011-06-08 | 10.63 | 10.74 | 10.50 | 10.59 | 1039556 |
| 2011-06-09 | 10.68 | 10.93 | 10.61 | 10.89 | 1088576 |
| 2011-06-10 | 10.79 | 10.86 | 10.66 | 10.80 | 1257520 |
| 2011-06-13 | 10.84 | 10.89 | 10.57 | 10.65 | 908352 |
| 2011-06-14 | 10.77 | 10.77 | 10.64 | 10.68 | 742512 |
| 2011-06-15 | 10.63 | 10.73 | 10.55 | 10.62 | 701016 |
| 2011-06-16 | 10.77 | 11.55 | 10.75 | 11.49 | 6312764 |
| 2011-06-17 | 11.43 | 11.50 | 11.05 | 11.06 | 6188624 |
| 2011-06-20 | 11.05 | 11.20 | 11.04 | 11.19 | 1918656 |
| 2011-06-21 | 11.20 | 11.84 | 11.13 | 11.52 | 3452140 |
| 2011-06-22 | 11.50 | 11.70 | 11.43 | 11.47 | 1803492 |
| 2011-06-23 | 11.33 | 11.41 | 11.20 | 11.39 | 1306644 |
| 2011-06-24 | 11.00 | 11.06 | 10.74 | 10.77 | 3689596 |
| 2011-06-27 | 10.70 | 10.92 | 10.68 | 10.89 | 1380920 |
| 2011-06-28 | 10.94 | 11.02 | 10.72 | 11.00 | 1144972 |
| 2011-06-29 | 11.15 | 11.36 | 11.02 | 11.11 | 770836 |
| 2011-06-30 | 11.16 | 11.47 | 11.16 | 11.24 | 2300928 |
| 2011-07-01 | 11.26 | 11.31 | 11.14 | 11.17 | 1458464 |
| 2011-07-05 | 11.12 | 11.31 | 11.10 | 11.25 | 3014648 |
| 2011-07-06 | 11.20 | 11.25 | 11.18 | 11.21 | 2279648 |
| 2011-07-07 | 11.27 | 11.36 | 11.15 | 11.25 | 1490712 |
| 2011-07-08 | 11.22 | 11.29 | 11.17 | 11.25 | 1212668 |
| 2011-07-11 | 11.25 | 11.29 | 11.13 | 11.25 | 1458732 |
| 2011-07-12 | 11.17 | 11.25 | 11.17 | 11.23 | 795416 |
| 2011-07-13 | 11.21 | 11.30 | 11.06 | 11.20 | 871268 |
| 2011-07-14 | 11.22 | 11.25 | 10.95 | 11.02 | 1279232 |
| 2011-07-15 | 11.03 | 11.11 | 10.94 | 10.94 | 2068708 |
| 2011-07-18 | 10.95 | 11.02 | 10.83 | 11.01 | 1495424 |
| 2011-07-19 | 11.10 | 11.12 | 10.87 | 10.88 | 1672980 |
| 2011-07-20 | 11.00 | 11.01 | 10.71 | 10.77 | 1453140 |
| 2011-07-21 | 10.79 | 10.91 | 10.48 | 10.52 | 4001152 |
| 2011-07-22 | 10.52 | 10.58 | 10.33 | 10.38 | 2259828 |
| 2011-07-25 | 10.31 | 10.52 | 10.31 | 10.44 | 1895156 |
| 2011-07-26 | 10.44 | 10.48 | 10.28 | 10.37 | 1857280 |
| 2011-07-27 | 10.30 | 10.45 | 10.04 | 10.17 | 2350788 |
| 2011-07-28 | 10.15 | 10.31 | 10.10 | 10.24 | 1198900 |
| 2011-07-29 | 10.12 | 10.40 | 10.03 | 10.33 | 1884220 |
| 2011-08-01 | 10.56 | 10.68 | 10.38 | 10.39 | 1399488 |
| 2011-08-02 | 10.36 | 10.45 | 10.26 | 10.30 | 1238324 |
| 2011-08-03 | 10.28 | 10.31 | 9.93 | 10.19 | 1920488 |
| 2011-08-04 | 10.17 | 10.17 | 9.38 | 9.43 | 6091832 |
| 2011-08-05 | 9.46 | 9.50 | 8.77 | 9.23 | 9352796 |
| 2011-08-08 | 8.84 | 8.91 | 8.30 | 8.73 | 8103432 |
| 2011-08-09 | 8.90 | 9.42 | 8.86 | 9.38 | 5658812 |
| 2011-08-10 | 9.30 | 10.00 | 9.19 | 9.51 | 5573352 |
| 2011-08-11 | 9.56 | 9.87 | 9.45 | 9.74 | 3642424 |
| 2011-08-12 | 9.76 | 9.94 | 9.37 | 9.43 | 3539840 |
| 2011-08-15 | 9.50 | 9.86 | 9.50 | 9.83 | 2413460 |
| 2011-08-16 | 9.79 | 9.92 | 9.63 | 9.86 | 2138816 |
| 2011-08-17 | 9.93 | 10.06 | 9.89 | 10.02 | 2602260 |
| 2011-08-18 | 9.90 | 9.97 | 9.63 | 9.78 | 2040976 |
| 2011-08-19 | 9.72 | 9.85 | 9.29 | 9.43 | 3018132 |
| 2011-08-22 | 9.55 | 9.68 | 9.04 | 9.10 | 2554752 |
| 2011-08-23 | 9.17 | 9.21 | 9.00 | 9.21 | 5162196 |
| 2011-08-24 | 9.16 | 9.35 | 9.11 | 9.21 | 1835316 |
| 2011-08-25 | 9.21 | 9.28 | 9.07 | 9.21 | 900292 |
| 2011-08-26 | 9.19 | 9.45 | 9.06 | 9.36 | 3087108 |
| 2011-08-29 | 9.46 | 9.65 | 9.41 | 9.64 | 1347944 |
| 2011-08-30 | 9.64 | 9.77 | 9.55 | 9.68 | 1515344 |
| 2011-08-31 | 9.72 | 9.77 | 9.53 | 9.56 | 1896580 |
| 2011-09-01 | 9.56 | 9.63 | 9.42 | 9.56 | 2336232 |
| 2011-09-02 | 9.46 | 9.47 | 9.32 | 9.43 | 1834644 |
| 2011-09-06 | 9.25 | 9.34 | 9.16 | 9.28 | 1670808 |
| 2011-09-07 | 9.40 | 9.52 | 9.38 | 9.50 | 1066676 |
| 2011-09-08 | 9.49 | 9.66 | 9.46 | 9.61 | 1176080 |
| 2011-09-09 | 9.56 | 9.67 | 9.38 | 9.49 | 1281980 |
| 2011-09-12 | 9.38 | 9.47 | 9.28 | 9.42 | 1361848 |
| 2011-09-13 | 9.35 | 9.46 | 9.32 | 9.39 | 1227388 |
| 2011-09-14 | 9.45 | 9.52 | 9.24 | 9.40 | 955580 |
| 2011-09-15 | 9.52 | 9.57 | 9.34 | 9.56 | 1357268 |
| 2011-09-16 | 9.53 | 9.62 | 9.33 | 9.37 | 1715960 |
| 2011-09-19 | 9.21 | 9.67 | 9.21 | 9.63 | 2008576 |
| 2011-09-20 | 9.61 | 9.86 | 9.60 | 9.63 | 2813620 |
| 2011-09-21 | 9.67 | 9.72 | 9.34 | 9.36 | 1608068 |
| 2011-09-22 | 9.24 | 9.32 | 8.93 | 9.09 | 2376132 |
| 2011-09-23 | 9.05 | 9.17 | 9.00 | 9.02 | 1107700 |
| 2011-09-26 | 9.10 | 9.17 | 8.97 | 9.13 | 1110312 |
| 2011-09-27 | 9.35 | 9.63 | 9.03 | 9.11 | 2786736 |
| 2011-09-28 | 9.08 | 9.15 | 8.95 | 8.95 | 1324708 |
| 2011-09-29 | 9.07 | 9.09 | 8.81 | 8.84 | 1632632 |
| 2011-09-30 | 8.79 | 8.82 | 8.70 | 8.70 | 2130828 |
| 2011-10-03 | 8.70 | 8.71 | 8.25 | 8.26 | 3923208 |
| 2011-10-04 | 8.14 | 8.19 | 7.70 | 8.02 | 5224308 |
| 2011-10-05 | 8.05 | 8.37 | 7.81 | 8.25 | 2977052 |
| 2011-10-06 | 8.30 | 8.70 | 8.18 | 8.69 | 5557536 |
| 2011-10-07 | 8.73 | 8.86 | 8.53 | 8.56 | 5117116 |
| 2011-10-10 | 8.66 | 8.78 | 8.60 | 8.75 | 2465960 |
| 2011-10-11 | 8.74 | 9.05 | 8.65 | 9.00 | 3130636 |
| 2011-10-12 | 9.12 | 9.12 | 8.88 | 8.94 | 3931604 |
| 2011-10-13 | 8.92 | 8.92 | 8.47 | 8.74 | 5034180 |
| 2011-10-14 | 8.86 | 8.95 | 8.72 | 8.93 | 2275564 |
| 2011-10-17 | 8.88 | 9.12 | 8.88 | 9.09 | 3409660 |
| 2011-10-18 | 9.17 | 9.20 | 8.95 | 9.10 | 3155020 |
| 2011-10-19 | 9.12 | 9.21 | 9.04 | 9.09 | 2184348 |
| 2011-10-20 | 9.17 | 9.17 | 8.96 | 9.08 | 1260800 |
| 2011-10-21 | 9.19 | 9.19 | 9.08 | 9.16 | 3301844 |
| 2011-10-24 | 9.19 | 9.41 | 9.14 | 9.41 | 2234576 |
| 2011-10-25 | 9.44 | 9.59 | 9.25 | 9.37 | 3222508 |
| 2011-10-26 | 9.56 | 9.73 | 9.46 | 9.64 | 4870820 |
| 2011-10-27 | 9.83 | 9.84 | 9.59 | 9.63 | 5162832 |
| 2011-10-28 | 9.58 | 9.72 | 9.50 | 9.65 | 4394868 |
| 2011-10-31 | 9.65 | 9.68 | 9.43 | 9.56 | 2796360 |
| 2011-11-01 | 9.44 | 9.44 | 9.20 | 9.27 | 2013328 |
| 2011-11-02 | 9.48 | 9.51 | 9.06 | 9.09 | 2002032 |
| 2011-11-03 | 9.07 | 9.38 | 9.02 | 9.28 | 1850104 |
| 2011-11-04 | 9.20 | 9.40 | 9.08 | 9.40 | 1387956 |
| 2011-11-07 | 9.33 | 9.60 | 9.26 | 9.58 | 1660336 |
| 2011-11-08 | 9.63 | 9.71 | 9.45 | 9.67 | 2162204 |
| 2011-11-09 | 9.59 | 9.61 | 9.26 | 9.26 | 1473048 |
| 2011-11-10 | 9.38 | 9.52 | 9.22 | 9.47 | 2086324 |
| 2011-11-11 | 9.51 | 9.52 | 9.42 | 9.45 | 1235768 |
| 2011-11-14 | 9.53 | 9.55 | 9.35 | 9.41 | 1037264 |
| 2011-11-15 | 9.44 | 9.53 | 9.28 | 9.49 | 1380464 |
| 2011-11-16 | 9.46 | 9.48 | 9.29 | 9.35 | 1313428 |
| 2011-11-17 | 9.35 | 9.48 | 9.22 | 9.39 | 1703048 |
| 2011-11-18 | 9.46 | 9.54 | 9.30 | 9.39 | 1342244 |
| 2011-11-21 | 9.34 | 9.38 | 9.03 | 9.12 | 1632244 |
| 2011-11-22 | 9.09 | 9.12 | 8.81 | 8.91 | 3552036 |
| 2011-11-23 | 8.91 | 8.95 | 8.69 | 8.72 | 2491472 |
| 2011-11-25 | 8.76 | 8.83 | 8.70 | 8.74 | 292220 |
| 2011-11-28 | 8.97 | 9.11 | 8.57 | 8.76 | 2570732 |
| 2011-11-29 | 8.76 | 8.84 | 8.59 | 8.66 | 4502660 |
| 2011-11-30 | 8.81 | 8.87 | 8.63 | 8.82 | 7636464 |
| 2011-12-01 | 8.84 | 9.23 | 8.75 | 9.08 | 3157436 |
| 2011-12-02 | 9.15 | 9.23 | 8.63 | 9.11 | 2342368 |
| 2011-12-05 | 9.22 | 9.49 | 9.22 | 9.41 | 3669436 |
| 2011-12-06 | 9.45 | 9.56 | 9.39 | 9.49 | 3149332 |
| 2011-12-07 | 9.53 | 9.56 | 9.41 | 9.51 | 2144860 |
| 2011-12-08 | 9.51 | 9.55 | 9.35 | 9.45 | 2483856 |
| 2011-12-09 | 9.45 | 9.65 | 9.38 | 9.65 | 2295048 |
| 2011-12-12 | 9.59 | 9.59 | 9.34 | 9.50 | 1896080 |
| 2011-12-13 | 9.52 | 9.59 | 9.38 | 9.44 | 2255984 |
| 2011-12-14 | 9.50 | 9.61 | 9.26 | 9.30 | 2603396 |
| 2011-12-15 | 9.39 | 9.62 | 9.31 | 9.59 | 1610600 |
| 2011-12-16 | 9.64 | 9.82 | 9.60 | 9.71 | 2819544 |
| 2011-12-19 | 9.75 | 9.91 | 9.71 | 9.84 | 2373764 |
| 2011-12-20 | 9.88 | 10.00 | 9.85 | 9.93 | 3411192 |
| 2011-12-21 | 9.98 | 9.98 | 9.79 | 9.96 | 1773748 |
| 2011-12-22 | 9.95 | 10.02 | 9.81 | 9.84 | 2854968 |
| 2011-12-23 | 9.79 | 10.03 | 9.79 | 9.95 | 2312696 |
| 2011-12-27 | 10.12 | 10.35 | 9.96 | 10.30 | 2929380 |
| 2011-12-28 | 10.38 | 10.50 | 10.00 | 10.13 | 2358196 |
| 2011-12-29 | 10.17 | 10.25 | 10.00 | 10.20 | 2957704 |
| 2011-12-30 | 10.29 | 10.29 | 10.06 | 10.15 | 1558436 |
| 2012-01-03 | 10.29 | 10.34 | 10.00 | 10.14 | 5468356 |
| 2012-01-04 | 10.22 | 10.26 | 10.04 | 10.25 | 3072208 |
| 2012-01-05 | 10.27 | 10.31 | 10.08 | 10.22 | 3145064 |
| 2012-01-06 | 10.28 | 10.79 | 10.19 | 10.23 | 6322352 |
| 2012-01-09 | 10.31 | 10.44 | 10.06 | 10.15 | 3605472 |
| 2012-01-10 | 10.15 | 10.17 | 10.08 | 10.13 | 3050520 |
| 2012-01-11 | 10.12 | 10.13 | 9.98 | 9.99 | 2487732 |
| 2012-01-12 | 9.92 | 10.25 | 9.92 | 10.17 | 2232312 |
| 2012-01-13 | 10.18 | 10.37 | 10.12 | 10.31 | 1838672 |
| 2012-01-17 | 10.39 | 10.46 | 10.26 | 10.38 | 2836524 |
| 2012-01-18 | 10.36 | 10.64 | 10.36 | 10.58 | 2785504 |
| 2012-01-19 | 10.58 | 10.67 | 10.52 | 10.55 | 2881416 |
| 2012-01-20 | 10.52 | 10.62 | 10.48 | 10.57 | 1987324 |
| 2012-01-23 | 10.58 | 10.75 | 10.58 | 10.72 | 1785892 |
| 2012-01-24 | 10.72 | 10.72 | 10.51 | 10.68 | 1886744 |
| 2012-01-25 | 10.60 | 10.83 | 10.55 | 10.80 | 1721484 |
| 2012-01-26 | 10.93 | 10.93 | 10.60 | 10.68 | 1553416 |
| 2012-01-27 | 10.63 | 10.71 | 10.57 | 10.65 | 826804 |
| 2012-01-30 | 10.65 | 10.68 | 10.53 | 10.62 | 1054648 |
| 2012-01-31 | 10.62 | 10.69 | 10.59 | 10.69 | 1033196 |
| 2012-02-01 | 10.71 | 10.75 | 10.62 | 10.75 | 1492292 |
| 2012-02-02 | 10.71 | 10.87 | 10.71 | 10.76 | 1405208 |
| 2012-02-03 | 10.71 | 10.74 | 10.43 | 10.64 | 2133928 |
| 2012-02-06 | 10.69 | 10.89 | 10.45 | 10.58 | 1303252 |
| 2012-02-07 | 10.52 | 10.58 | 10.48 | 10.51 | 1306424 |
| 2012-02-08 | 10.49 | 10.68 | 10.49 | 10.50 | 1474932 |
| 2012-02-09 | 10.50 | 10.74 | 10.47 | 10.62 | 1101632 |
| 2012-02-10 | 10.57 | 10.57 | 10.39 | 10.45 | 2288364 |
| 2012-02-13 | 10.56 | 10.65 | 10.43 | 10.64 | 1908920 |
| 2012-02-14 | 10.56 | 10.65 | 10.44 | 10.56 | 1875556 |
| 2012-02-15 | 10.56 | 10.60 | 10.40 | 10.47 | 1990088 |
| 2012-02-16 | 10.40 | 10.89 | 10.38 | 10.79 | 2991036 |
| 2012-02-17 | 11.12 | 11.12 | 10.74 | 10.97 | 4959216 |
| 2012-02-21 | 11.04 | 11.07 | 10.64 | 10.87 | 3745840 |
| 2012-02-22 | 10.86 | 10.87 | 10.66 | 10.77 | 2585648 |
| 2012-02-23 | 10.80 | 10.84 | 10.70 | 10.83 | 2510060 |
| 2012-02-24 | 10.80 | 11.06 | 10.78 | 11.01 | 4400924 |
| 2012-02-27 | 11.04 | 11.06 | 10.93 | 11.03 | 3178904 |
| 2012-02-28 | 11.05 | 11.08 | 10.89 | 10.97 | 2970496 |
| 2012-02-29 | 10.94 | 11.00 | 10.84 | 10.87 | 2716264 |
| 2012-03-01 | 10.88 | 10.92 | 10.75 | 10.76 | 4066360 |
| 2012-03-02 | 10.75 | 10.84 | 10.65 | 10.69 | 2852440 |
| 2012-03-05 | 10.65 | 10.74 | 10.60 | 10.64 | 3193104 |
| 2012-03-06 | 10.57 | 10.60 | 10.36 | 10.45 | 3459152 |
| 2012-03-07 | 10.48 | 10.70 | 10.40 | 10.66 | 2288364 |
| 2012-03-08 | 10.68 | 10.76 | 10.60 | 10.74 | 2852192 |
| 2012-03-09 | 10.70 | 10.79 | 10.67 | 10.76 | 2493972 |
| 2012-03-12 | 10.78 | 10.80 | 10.57 | 10.58 | 3613092 |
| 2012-03-13 | 10.63 | 10.69 | 10.54 | 10.59 | 3148800 |
| 2012-03-14 | 10.55 | 10.74 | 10.52 | 10.60 | 3295068 |
| 2012-03-15 | 10.58 | 10.97 | 10.56 | 10.93 | 6077048 |
| 2012-03-16 | 10.93 | 11.04 | 10.89 | 10.99 | 9384640 |
| 2012-03-19 | 11.00 | 11.08 | 11.00 | 11.07 | 7799036 |
| 2012-03-20 | 11.06 | 11.09 | 10.91 | 10.91 | 13927212 |
| 2012-03-21 | 10.89 | 10.91 | 10.74 | 10.81 | 7109796 |
| 2012-03-22 | 10.75 | 10.83 | 10.66 | 10.69 | 3870604 |
| 2012-03-23 | 10.67 | 10.73 | 10.61 | 10.62 | 4450224 |
| 2012-03-26 | 10.66 | 10.68 | 10.28 | 10.33 | 24825596 |
| 2012-03-27 | 10.34 | 10.44 | 10.20 | 10.25 | 18362200 |
| 2012-03-28 | 10.23 | 10.25 | 9.72 | 10.07 | 17933140 |
| 2012-03-29 | 10.02 | 10.36 | 9.95 | 10.12 | 10194904 |
| 2012-03-30 | 10.13 | 10.18 | 10.01 | 10.08 | 10864696 |
| 2012-04-02 | 10.06 | 10.34 | 10.06 | 10.30 | 11073132 |
| 2012-04-03 | 10.27 | 10.39 | 10.26 | 10.38 | 7482644 |
| 2012-04-04 | 10.32 | 10.37 | 10.12 | 10.15 | 10358336 |
| 2012-04-05 | 10.12 | 10.23 | 10.09 | 10.21 | 4427544 |
| 2012-04-09 | 10.08 | 10.14 | 9.99 | 10.01 | 4509216 |
| 2012-04-10 | 10.00 | 10.03 | 9.66 | 9.75 | 7707896 |
| 2012-04-11 | 9.83 | 9.86 | 9.73 | 9.75 | 6780772 |
| 2012-04-12 | 9.80 | 9.93 | 9.77 | 9.85 | 5397880 |
| 2012-04-13 | 9.83 | 9.93 | 9.65 | 9.76 | 4570032 |
| 2012-04-16 | 9.77 | 9.82 | 9.60 | 9.62 | 4812148 |
| 2012-04-17 | 9.70 | 9.72 | 9.57 | 9.67 | 5693812 |
| 2012-04-18 | 9.66 | 9.78 | 9.57 | 9.75 | 8116808 |
| 2012-04-19 | 9.75 | 9.96 | 9.69 | 9.90 | 6788296 |
| 2012-04-20 | 10.00 | 10.06 | 9.97 | 9.98 | 7075340 |
| 2012-04-23 | 9.95 | 10.03 | 9.82 | 9.96 | 5587960 |
| 2012-04-24 | 10.01 | 10.05 | 9.94 | 10.02 | 3032612 |
| 2012-04-25 | 10.07 | 10.07 | 10.00 | 10.03 | 3104320 |
| 2012-04-26 | 10.03 | 10.06 | 10.01 | 10.04 | 3340568 |
| 2012-04-27 | 10.08 | 10.09 | 9.96 | 10.02 | 2879972 |
| 2012-04-30 | 10.30 | 10.53 | 10.23 | 10.49 | 17344360 |
| 2012-05-01 | 10.52 | 10.78 | 10.50 | 10.69 | 10105796 |
| 2012-05-02 | 10.45 | 10.54 | 10.32 | 10.36 | 4851752 |
| 2012-05-03 | 10.37 | 10.44 | 10.08 | 10.13 | 4864552 |
| 2012-05-04 | 10.04 | 10.17 | 9.96 | 10.15 | 3437072 |
| 2012-05-07 | 10.14 | 10.18 | 10.00 | 10.04 | 3831808 |
| 2012-05-08 | 9.99 | 10.04 | 9.89 | 9.98 | 4203708 |
| 2012-05-09 | 9.92 | 10.16 | 9.90 | 9.97 | 3599264 |
| 2012-05-10 | 10.05 | 10.14 | 10.01 | 10.12 | 2723160 |
| 2012-05-11 | 10.06 | 10.21 | 10.04 | 10.09 | 2438068 |
| 2012-05-14 | 10.01 | 10.07 | 9.82 | 9.83 | 2650380 |
| 2012-05-15 | 9.85 | 9.90 | 9.71 | 9.74 | 2614560 |
| 2012-05-16 | 9.80 | 9.89 | 9.69 | 9.70 | 2687628 |
| 2012-05-17 | 9.71 | 9.75 | 9.59 | 9.61 | 3807408 |
| 2012-05-18 | 9.61 | 9.69 | 9.07 | 9.11 | 7052516 |
| 2012-05-21 | 9.16 | 9.27 | 9.15 | 9.27 | 4851292 |
| 2012-05-22 | 9.31 | 9.49 | 9.31 | 9.44 | 2410236 |
| 2012-05-23 | 9.41 | 9.46 | 9.24 | 9.41 | 2433216 |
| 2012-05-24 | 9.44 | 9.56 | 9.33 | 9.45 | 2052080 |
| 2012-05-25 | 9.46 | 9.48 | 9.38 | 9.42 | 1718580 |
| 2012-05-29 | 9.47 | 9.50 | 9.34 | 9.40 | 2525164 |
| 2012-05-30 | 9.29 | 9.34 | 9.18 | 9.24 | 2323904 |
| 2012-05-31 | 9.25 | 9.26 | 9.05 | 9.08 | 6798392 |
| 2012-06-01 | 8.98 | 9.00 | 8.78 | 8.85 | 3016072 |
| 2012-06-04 | 8.85 | 8.88 | 8.50 | 8.60 | 6453856 |
| 2012-06-05 | 8.61 | 9.00 | 8.60 | 8.99 | 2663732 |
| 2012-06-06 | 9.07 | 9.29 | 9.06 | 9.29 | 3764748 |
| 2012-06-07 | 9.36 | 9.46 | 9.23 | 9.25 | 2414612 |
| 2012-06-08 | 9.20 | 9.41 | 9.16 | 9.39 | 2593708 |
| 2012-06-11 | 9.46 | 9.50 | 9.39 | 9.41 | 2305272 |
| 2012-06-12 | 9.41 | 9.51 | 9.28 | 9.51 | 2227656 |
| 2012-06-13 | 9.51 | 9.71 | 9.45 | 9.62 | 2666668 |
| 2012-06-14 | 9.62 | 9.68 | 9.53 | 9.65 | 2000708 |
| 2012-06-15 | 9.68 | 9.85 | 9.66 | 9.84 | 9770736 |
| 2012-06-18 | 9.85 | 9.89 | 9.67 | 9.88 | 4575472 |
| 2012-06-19 | 9.90 | 10.09 | 9.85 | 9.98 | 3559744 |
| 2012-06-20 | 9.97 | 10.08 | 9.94 | 10.08 | 3279136 |
| 2012-06-21 | 10.05 | 10.08 | 9.83 | 9.85 | 3593784 |
| 2012-06-22 | 9.86 | 9.90 | 9.74 | 9.80 | 4294756 |
| 2012-06-25 | 9.72 | 9.72 | 9.56 | 9.69 | 2879220 |
| 2012-06-26 | 9.67 | 9.75 | 9.63 | 9.71 | 2792932 |
| 2012-06-27 | 9.80 | 10.00 | 9.78 | 9.99 | 3646832 |
| 2012-06-28 | 9.84 | 10.00 | 9.69 | 9.96 | 2621848 |
| 2012-06-29 | 10.13 | 10.28 | 10.05 | 10.26 | 2714452 |
| 2012-07-02 | 10.28 | 10.35 | 10.15 | 10.18 | 3117468 |
| 2012-07-03 | 10.23 | 10.25 | 10.04 | 10.23 | 2156912 |
| 2012-07-05 | 10.23 | 10.23 | 10.08 | 10.17 | 2148864 |
| 2012-07-06 | 10.13 | 10.21 | 10.10 | 10.19 | 1065204 |
| 2012-07-09 | 10.20 | 10.20 | 10.05 | 10.10 | 1838152 |
| 2012-07-10 | 10.17 | 10.21 | 10.01 | 10.13 | 1989016 |
| 2012-07-11 | 10.13 | 10.14 | 9.98 | 10.06 | 2329148 |
| 2012-07-12 | 10.04 | 10.06 | 10.00 | 10.06 | 1457024 |
| 2012-07-13 | 10.07 | 10.22 | 10.05 | 10.17 | 1091092 |
| 2012-07-16 | 10.19 | 10.45 | 10.19 | 10.39 | 1906640 |
| 2012-07-17 | 10.41 | 10.48 | 10.34 | 10.43 | 1989488 |
| 2012-07-18 | 10.41 | 10.50 | 10.40 | 10.46 | 1679780 |
| 2012-07-19 | 10.46 | 10.52 | 10.45 | 10.48 | 1621808 |
| 2012-07-20 | 10.45 | 10.82 | 10.44 | 10.82 | 3066640 |
| 2012-07-23 | 10.64 | 10.78 | 10.57 | 10.71 | 1743768 |
| 2012-07-24 | 10.72 | 10.72 | 10.53 | 10.57 | 1250912 |
| 2012-07-25 | 10.62 | 10.62 | 10.33 | 10.34 | 1294240 |
| 2012-07-26 | 10.45 | 10.52 | 10.35 | 10.47 | 1124404 |
| 2012-07-27 | 10.47 | 10.59 | 10.47 | 10.54 | 728628 |
| 2012-07-30 | 10.53 | 10.67 | 10.53 | 10.65 | 943592 |
| 2012-07-31 | 10.64 | 10.78 | 10.62 | 10.74 | 1765488 |
| 2012-08-01 | 10.75 | 10.71 | 10.71 | 10.71 | 213156 |
| 2012-08-02 | 10.47 | 10.55 | 10.35 | 10.39 | 1162740 |
| 2012-08-03 | 10.53 | 10.64 | 10.43 | 10.55 | 1630944 |
| 2012-08-06 | 10.54 | 10.67 | 10.51 | 10.56 | 5825148 |
| 2012-08-07 | 10.63 | 10.75 | 10.55 | 10.61 | 2214016 |
| 2012-08-08 | 10.46 | 10.55 | 10.09 | 10.53 | 4382376 |
| 2012-08-09 | 10.49 | 10.81 | 10.42 | 10.64 | 6547248 |
| 2012-08-10 | 10.56 | 10.70 | 10.53 | 10.56 | 4425312 |
| 2012-08-13 | 10.59 | 10.60 | 10.35 | 10.39 | 4155440 |
| 2012-08-14 | 10.39 | 10.45 | 10.26 | 10.36 | 2734596 |
| 2012-08-15 | 10.34 | 10.46 | 10.26 | 10.44 | 2075372 |
| 2012-08-16 | 10.49 | 10.74 | 10.45 | 10.68 | 4390160 |
| 2012-08-17 | 10.72 | 10.90 | 10.68 | 10.82 | 2212412 |
| 2012-08-20 | 10.82 | 10.87 | 10.74 | 10.82 | 1443896 |
| 2012-08-21 | 10.88 | 10.97 | 10.72 | 10.80 | 2075460 |
| 2012-08-22 | 10.73 | 10.82 | 10.65 | 10.75 | 1521844 |
| 2012-08-23 | 10.74 | 10.76 | 10.57 | 10.63 | 2568580 |
| 2012-08-24 | 10.58 | 10.67 | 10.54 | 10.64 | 1193232 |
| 2012-08-27 | 10.69 | 10.82 | 10.65 | 10.81 | 4323660 |
| 2012-08-28 | 10.84 | 10.88 | 10.78 | 10.83 | 2336464 |
| 2012-08-29 | 10.93 | 10.98 | 10.81 | 10.96 | 2187956 |
| 2012-08-30 | 10.96 | 10.99 | 10.88 | 10.94 | 2103564 |
| 2012-08-31 | 10.99 | 11.00 | 10.93 | 10.99 | 2104652 |
| 2012-09-04 | 10.98 | 11.14 | 10.96 | 11.14 | 3957636 |
| 2012-09-05 | 11.14 | 11.19 | 11.05 | 11.12 | 2049168 |
| 2012-09-06 | 11.15 | 11.27 | 11.14 | 11.25 | 2896468 |
| 2012-09-07 | 11.25 | 11.33 | 11.21 | 11.25 | 2428168 |
| 2012-09-10 | 11.27 | 11.31 | 11.20 | 11.23 | 1790988 |
| 2012-09-11 | 11.21 | 11.22 | 11.13 | 11.18 | 1321212 |
| 2012-09-12 | 11.23 | 11.24 | 11.16 | 11.21 | 1655920 |
| 2012-09-13 | 11.21 | 11.31 | 11.14 | 11.26 | 1288616 |
| 2012-09-14 | 11.27 | 11.37 | 11.20 | 11.30 | 1938268 |
| 2012-09-17 | 11.27 | 11.33 | 11.23 | 11.26 | 1409312 |
| 2012-09-18 | 11.24 | 11.37 | 11.23 | 11.37 | 1874612 |
| 2012-09-19 | 11.40 | 11.52 | 11.35 | 11.44 | 2794988 |
| 2012-09-20 | 11.37 | 11.40 | 11.27 | 11.36 | 2338908 |
| 2012-09-21 | 11.44 | 11.44 | 11.28 | 11.30 | 2923124 |
| 2012-09-24 | 11.26 | 11.36 | 11.21 | 11.24 | 1664364 |
| 2012-09-25 | 11.24 | 11.32 | 11.22 | 11.25 | 2088392 |
| 2012-09-26 | 11.20 | 11.27 | 11.20 | 11.25 | 1809180 |
| 2012-09-27 | 11.31 | 11.36 | 11.22 | 11.34 | 1292024 |
| 2012-09-28 | 11.24 | 11.38 | 11.22 | 11.30 | 1752216 |
| 2012-10-01 | 11.40 | 11.44 | 11.30 | 11.43 | 4041448 |
| 2012-10-02 | 11.41 | 11.45 | 11.25 | 11.33 | 3382604 |
| 2012-10-03 | 11.35 | 11.39 | 11.20 | 11.23 | 2369876 |
| 2012-10-04 | 11.24 | 11.29 | 11.14 | 11.17 | 3044364 |
| 2012-10-05 | 11.17 | 11.44 | 11.14 | 11.44 | 7221764 |
| 2012-10-08 | 11.44 | 11.50 | 11.32 | 11.40 | 2876536 |
| 2012-10-09 | 11.42 | 11.60 | 11.38 | 11.44 | 6276144 |
| 2012-10-10 | 11.43 | 11.55 | 11.39 | 11.42 | 4104736 |
| 2012-10-11 | 11.49 | 11.53 | 11.33 | 11.34 | 2580516 |
| 2012-10-12 | 11.32 | 11.45 | 11.25 | 11.33 | 2906196 |
| 2012-10-15 | 11.34 | 11.36 | 11.20 | 11.25 | 4179804 |
| 2012-10-16 | 11.25 | 11.34 | 11.24 | 11.28 | 1804480 |
| 2012-10-17 | 11.28 | 11.34 | 11.28 | 11.33 | 1270060 |
| 2012-10-18 | 11.32 | 11.36 | 11.18 | 11.21 | 2340052 |
| 2012-10-19 | 11.22 | 11.26 | 11.11 | 11.24 | 2436676 |
| 2012-10-22 | 11.23 | 11.32 | 11.12 | 11.15 | 2875048 |
| 2012-10-23 | 11.11 | 11.21 | 10.98 | 11.16 | 1909028 |
| 2012-10-24 | 11.18 | 11.38 | 11.18 | 11.30 | 1195944 |
| 2012-10-25 | 11.38 | 11.38 | 11.17 | 11.17 | 1483080 |
| 2012-10-26 | 11.19 | 11.21 | 11.00 | 11.00 | 1724396 |
| 2012-10-31 | 10.94 | 11.16 | 10.82 | 11.00 | 2199656 |
| 2012-11-01 | 11.06 | 11.09 | 10.96 | 11.09 | 2101848 |
| 2012-11-02 | 10.94 | 11.14 | 10.94 | 11.07 | 2680408 |
| 2012-11-05 | 11.06 | 11.13 | 10.93 | 11.07 | 2051456 |
| 2012-11-06 | 11.08 | 11.32 | 11.04 | 11.26 | 3179584 |
| 2012-11-07 | 11.25 | 11.40 | 11.11 | 11.19 | 3980900 |
| 2012-11-08 | 11.28 | 11.43 | 11.22 | 11.24 | 5357360 |
| 2012-11-09 | 11.20 | 11.43 | 11.17 | 11.23 | 3512976 |
| 2012-11-12 | 11.25 | 11.42 | 11.21 | 11.24 | 2601476 |
| 2012-11-13 | 11.18 | 11.40 | 11.09 | 11.28 | 5690796 |
| 2012-11-14 | 11.35 | 11.40 | 10.74 | 10.81 | 4057804 |
| 2012-11-15 | 10.69 | 10.83 | 10.43 | 10.65 | 4958428 |
| 2012-11-16 | 10.92 | 11.19 | 10.77 | 10.96 | 3706200 |
| 2012-11-19 | 11.04 | 11.30 | 11.04 | 11.12 | 2869756 |
| 2012-11-20 | 11.07 | 11.21 | 11.00 | 11.04 | 1546948 |
| 2012-11-21 | 11.05 | 11.26 | 10.98 | 11.19 | 1179448 |
| 2012-11-23 | 11.24 | 11.36 | 11.20 | 11.28 | 776452 |
| 2012-11-26 | 11.22 | 11.38 | 11.19 | 11.21 | 1113952 |
| 2012-11-27 | 11.21 | 11.29 | 11.11 | 11.15 | 2456132 |
| 2012-11-28 | 11.10 | 11.39 | 11.03 | 11.37 | 2224508 |
| 2012-11-29 | 11.40 | 11.44 | 11.31 | 11.35 | 1837456 |
| 2012-11-30 | 11.34 | 11.46 | 11.30 | 11.37 | 2830648 |
| 2012-12-03 | 11.37 | 11.41 | 11.27 | 11.31 | 1868212 |
| 2012-12-04 | 11.31 | 11.39 | 11.09 | 11.14 | 1913864 |
| 2012-12-05 | 11.13 | 11.41 | 11.10 | 11.35 | 3266248 |
| 2012-12-06 | 11.35 | 11.54 | 11.32 | 11.51 | 4752768 |
| 2012-12-07 | 11.55 | 11.78 | 11.38 | 11.78 | 3493556 |
| 2012-12-10 | 11.75 | 12.01 | 11.61 | 11.89 | 5134412 |
| 2012-12-11 | 11.89 | 12.05 | 11.80 | 11.95 | 3070388 |
| 2012-12-12 | 11.95 | 12.00 | 11.86 | 11.87 | 2750312 |
| 2012-12-13 | 11.87 | 11.87 | 11.50 | 11.68 | 3532236 |
| 2012-12-14 | 11.65 | 11.76 | 11.58 | 11.61 | 1982008 |
| 2012-12-17 | 11.63 | 11.79 | 11.60 | 11.76 | 1648560 |
| 2012-12-18 | 11.78 | 11.94 | 11.70 | 11.75 | 4247188 |
| 2012-12-19 | 11.78 | 11.87 | 11.73 | 11.80 | 3998808 |
| 2012-12-20 | 11.77 | 11.86 | 11.74 | 11.77 | 3147240 |
| 2012-12-21 | 11.70 | 11.79 | 11.62 | 11.68 | 3360356 |
| 2012-12-24 | 11.67 | 11.76 | 11.42 | 11.44 | 1170612 |
| 2012-12-26 | 11.43 | 11.45 | 11.21 | 11.24 | 3197280 |
| 2012-12-27 | 11.24 | 11.30 | 11.08 | 11.17 | 1667108 |
| 2012-12-28 | 11.13 | 11.17 | 11.03 | 11.10 | 2822496 |
| 2012-12-31 | 11.12 | 11.42 | 11.07 | 11.37 | 2625676 |
| 2013-01-02 | 11.56 | 12.02 | 11.52 | 11.92 | 3414256 |
| 2013-01-03 | 11.92 | 12.01 | 11.86 | 11.87 | 2334112 |
| 2013-01-04 | 11.92 | 11.92 | 11.81 | 11.88 | 1586396 |
| 2013-01-07 | 11.81 | 12.05 | 11.81 | 12.01 | 2433236 |
| 2013-01-08 | 12.04 | 12.09 | 11.99 | 12.00 | 1351608 |
| 2013-01-09 | 12.01 | 12.09 | 12.00 | 12.05 | 2123484 |
| 2013-01-10 | 12.14 | 12.30 | 12.04 | 12.28 | 2078720 |
| 2013-01-11 | 12.31 | 12.34 | 12.20 | 12.20 | 1822604 |
| 2013-01-14 | 12.18 | 12.25 | 12.09 | 12.23 | 1596024 |
| 2013-01-15 | 12.24 | 12.32 | 12.19 | 12.28 | 2075100 |
| 2013-01-16 | 12.04 | 12.27 | 12.02 | 12.19 | 1816496 |
| 2013-01-17 | 12.25 | 12.34 | 12.16 | 12.26 | 2440380 |
| 2013-01-18 | 12.24 | 12.28 | 12.14 | 12.23 | 2745736 |
| 2013-01-22 | 12.21 | 12.33 | 12.20 | 12.23 | 2158748 |
| 2013-01-23 | 12.27 | 12.35 | 12.03 | 12.13 | 2270328 |
| 2013-01-24 | 12.19 | 12.28 | 12.04 | 12.12 | 1791048 |
| 2013-01-25 | 12.21 | 12.31 | 12.10 | 12.24 | 2873580 |
| 2013-01-28 | 12.30 | 12.43 | 12.18 | 12.32 | 2574556 |
| 2013-01-29 | 12.35 | 12.40 | 12.23 | 12.38 | 1425684 |
| 2013-01-30 | 12.36 | 12.49 | 12.30 | 12.37 | 2023484 |
| 2013-01-31 | 12.36 | 12.67 | 12.36 | 12.64 | 2222108 |
| 2013-02-01 | 12.73 | 12.86 | 12.67 | 12.74 | 3042296 |
| 2013-02-04 | 12.71 | 12.71 | 12.54 | 12.61 | 1875524 |
| 2013-02-05 | 12.32 | 12.62 | 12.32 | 12.53 | 4004916 |
| 2013-02-06 | 12.50 | 12.54 | 12.33 | 12.34 | 1817864 |
| 2013-02-07 | 12.36 | 12.36 | 12.22 | 12.26 | 1619136 |
| 2013-02-08 | 12.30 | 12.44 | 12.14 | 12.15 | 2222256 |
| 2013-02-11 | 12.14 | 12.46 | 12.14 | 12.36 | 1636816 |
| 2013-02-12 | 12.36 | 12.40 | 12.20 | 12.36 | 1617996 |
| 2013-02-13 | 12.39 | 12.63 | 12.36 | 12.57 | 1745920 |
| 2013-02-14 | 12.54 | 12.60 | 12.47 | 12.49 | 1952764 |
| 2013-02-15 | 12.50 | 12.66 | 12.44 | 12.51 | 2613404 |
| 2013-02-19 | 12.55 | 12.84 | 12.49 | 12.80 | 2022276 |
| 2013-02-20 | 12.80 | 12.89 | 12.63 | 12.68 | 1999608 |
| 2013-02-21 | 12.57 | 12.78 | 12.46 | 12.68 | 4573376 |
| 2013-02-22 | 12.76 | 13.06 | 12.73 | 12.94 | 3106704 |
| 2013-02-25 | 12.99 | 13.11 | 12.90 | 12.90 | 1774820 |
| 2013-02-26 | 12.96 | 12.98 | 12.67 | 12.79 | 2977628 |
| 2013-02-27 | 12.76 | 13.25 | 12.76 | 13.12 | 2066332 |
| 2013-02-28 | 13.12 | 13.31 | 13.10 | 13.30 | 2866160 |
| 2013-03-01 | 13.24 | 13.61 | 13.22 | 13.51 | 3161004 |
| 2013-03-04 | 13.50 | 13.97 | 13.47 | 13.90 | 5829888 |
| 2013-03-05 | 13.95 | 14.19 | 13.73 | 14.13 | 3578992 |
| 2013-03-06 | 14.14 | 14.24 | 13.94 | 14.10 | 5719836 |
| 2013-03-07 | 14.07 | 14.31 | 14.03 | 14.29 | 2788440 |
| 2013-03-08 | 14.36 | 14.55 | 14.21 | 14.48 | 7812864 |
| 2013-03-11 | 14.48 | 14.48 | 14.09 | 14.33 | 3877692 |
| 2013-03-12 | 14.32 | 14.40 | 14.19 | 14.22 | 1677440 |
| 2013-03-13 | 14.22 | 14.24 | 13.85 | 14.03 | 2041256 |
| 2013-03-14 | 13.99 | 14.11 | 13.92 | 13.99 | 2686852 |
| 2013-03-15 | 14.02 | 14.23 | 13.93 | 14.23 | 2528004 |
| 2013-03-18 | 14.05 | 14.17 | 13.96 | 14.06 | 1360432 |
| 2013-03-19 | 14.06 | 14.24 | 14.01 | 14.21 | 1547312 |
| 2013-03-20 | 14.25 | 14.33 | 14.14 | 14.28 | 1649556 |
| 2013-03-21 | 14.37 | 14.77 | 14.34 | 14.47 | 5235464 |
| 2013-03-22 | 14.54 | 14.60 | 14.50 | 14.54 | 5177664 |
| 2013-03-25 | 14.65 | 14.77 | 14.40 | 14.48 | 4669852 |
| 2013-03-26 | 14.52 | 14.53 | 14.45 | 14.48 | 3020132 |
| 2013-03-27 | 14.45 | 14.47 | 14.38 | 14.40 | 5074180 |
| 2013-03-28 | 14.40 | 14.65 | 14.40 | 14.62 | 5540632 |
| 2013-04-01 | 14.60 | 14.66 | 14.51 | 14.56 | 2549196 |
| 2013-04-02 | 14.56 | 14.63 | 14.36 | 14.38 | 1718264 |
| 2013-04-03 | 14.35 | 14.43 | 13.95 | 14.21 | 3226616 |
| 2013-04-04 | 14.18 | 14.36 | 14.17 | 14.30 | 4356464 |
| 2013-04-05 | 14.15 | 14.36 | 14.00 | 14.21 | 4467004 |
| 2013-04-08 | 14.20 | 14.47 | 14.19 | 14.47 | 1492520 |
| 2013-04-09 | 14.47 | 14.55 | 14.39 | 14.50 | 2816868 |
| 2013-04-10 | 14.54 | 14.80 | 14.42 | 14.75 | 3356824 |
| 2013-04-11 | 14.75 | 15.06 | 14.62 | 15.01 | 1869644 |
| 2013-04-12 | 14.96 | 15.02 | 14.75 | 14.83 | 1792252 |
| 2013-04-15 | 14.77 | 14.85 | 14.50 | 14.53 | 1781260 |
| 2013-04-16 | 14.65 | 14.81 | 14.64 | 14.73 | 1997484 |
| 2013-04-17 | 14.70 | 14.75 | 14.53 | 14.56 | 1642660 |
| 2013-04-18 | 14.58 | 14.60 | 14.31 | 14.58 | 1840816 |
| 2013-04-19 | 14.66 | 15.00 | 14.66 | 14.82 | 3010148 |
| 2013-04-22 | 14.89 | 14.89 | 14.70 | 14.78 | 1709820 |
| 2013-04-23 | 14.80 | 14.85 | 14.68 | 14.71 | 3075940 |
| 2013-04-24 | 14.75 | 14.87 | 14.60 | 14.73 | 2411516 |
| 2013-04-25 | 14.82 | 14.92 | 14.71 | 14.74 | 1641528 |
| 2013-04-26 | 14.75 | 14.98 | 14.57 | 14.72 | 1414496 |
| 2013-04-29 | 14.80 | 14.82 | 14.65 | 14.79 | 1631084 |
| 2013-04-30 | 14.79 | 14.84 | 14.65 | 14.67 | 1167860 |
| 2013-05-01 | 14.67 | 14.79 | 14.57 | 14.71 | 3481020 |
| 2013-05-02 | 14.64 | 14.65 | 14.39 | 14.49 | 2634372 |
| 2013-05-03 | 14.58 | 14.74 | 14.46 | 14.70 | 1301036 |
| 2013-05-06 | 14.71 | 14.77 | 14.68 | 14.69 | 3287936 |
| 2013-05-07 | 14.69 | 14.80 | 14.64 | 14.70 | 1607788 |
| 2013-05-08 | 14.68 | 14.86 | 14.59 | 14.84 | 3863708 |
| 2013-05-09 | 14.75 | 15.63 | 14.62 | 15.09 | 6928016 |
| 2013-05-10 | 15.02 | 15.13 | 14.95 | 15.00 | 5186304 |
| 2013-05-13 | 14.97 | 15.03 | 14.79 | 14.81 | 3974748 |
| 2013-05-14 | 14.87 | 14.89 | 14.69 | 14.73 | 5602256 |
| 2013-05-15 | 14.74 | 14.87 | 14.66 | 14.83 | 6229436 |
| 2013-05-16 | 14.86 | 14.86 | 14.66 | 14.67 | 3778044 |
| 2013-05-17 | 14.77 | 14.88 | 14.70 | 14.77 | 13177328 |
| 2013-05-20 | 14.79 | 14.99 | 14.74 | 14.91 | 2649856 |
| 2013-05-21 | 14.99 | 15.32 | 14.94 | 15.23 | 4533160 |
| 2013-05-22 | 15.23 | 15.50 | 14.95 | 15.06 | 3792260 |
| 2013-05-23 | 14.86 | 15.13 | 14.69 | 15.03 | 4792244 |
| 2013-05-24 | 14.98 | 15.05 | 14.69 | 14.93 | 3069680 |
| 2013-05-28 | 15.06 | 15.27 | 14.95 | 15.00 | 2784268 |
| 2013-05-29 | 14.99 | 15.00 | 14.64 | 14.81 | 4558328 |
| 2013-05-30 | 14.82 | 14.83 | 14.31 | 14.56 | 6557792 |
| 2013-05-31 | 14.46 | 14.57 | 14.26 | 14.29 | 6187156 |
| 2013-06-03 | 14.33 | 14.60 | 14.15 | 14.58 | 3634388 |
| 2013-06-04 | 14.58 | 14.64 | 14.29 | 14.54 | 2348188 |
| 2013-06-05 | 14.50 | 14.50 | 14.18 | 14.38 | 2840300 |
| 2013-06-06 | 14.31 | 14.36 | 14.07 | 14.36 | 2768220 |
| 2013-06-07 | 14.48 | 14.61 | 14.38 | 14.52 | 1300628 |
| 2013-06-10 | 14.52 | 14.54 | 14.26 | 14.33 | 2454984 |
| 2013-06-11 | 14.25 | 14.74 | 14.14 | 14.41 | 4119568 |
| 2013-06-12 | 14.51 | 14.77 | 14.44 | 14.49 | 2318940 |
| 2013-06-13 | 14.44 | 14.51 | 14.21 | 14.48 | 2562904 |
| 2013-06-14 | 14.44 | 14.44 | 14.07 | 14.25 | 7917460 |
| 2013-06-17 | 14.35 | 14.40 | 14.02 | 14.12 | 4222196 |
| 2013-06-18 | 14.14 | 14.23 | 14.06 | 14.17 | 4225124 |
| 2013-06-19 | 14.13 | 14.25 | 14.06 | 14.07 | 4327540 |
| 2013-06-20 | 14.00 | 14.03 | 13.47 | 13.50 | 6165924 |
| 2013-06-21 | 13.53 | 13.96 | 13.28 | 13.92 | 38447412 |
| 2013-06-24 | 13.86 | 14.21 | 13.65 | 14.00 | 9569540 |
| 2013-06-25 | 14.08 | 14.49 | 14.08 | 14.49 | 4272560 |
| 2013-06-26 | 14.54 | 14.83 | 14.40 | 14.76 | 5898724 |
| 2013-06-27 | 14.83 | 15.04 | 14.77 | 14.94 | 5825004 |
| 2013-06-28 | 14.92 | 15.00 | 14.80 | 14.96 | 5097152 |
| 2013-07-01 | 15.00 | 15.29 | 14.93 | 15.21 | 5280136 |
| 2013-07-02 | 15.24 | 15.25 | 14.86 | 14.97 | 6131148 |
| 2013-07-03 | 14.83 | 14.95 | 14.83 | 14.86 | 1500336 |
| 2013-07-05 | 14.94 | 15.04 | 14.73 | 14.98 | 1687200 |
| 2013-07-08 | 15.03 | 15.11 | 14.85 | 14.99 | 2809304 |
| 2013-07-09 | 15.16 | 15.78 | 15.16 | 15.61 | 8971848 |
| 2013-07-10 | 15.63 | 16.11 | 15.60 | 16.04 | 6825432 |
| 2013-07-11 | 16.25 | 16.35 | 15.96 | 16.24 | 6428872 |
| 2013-07-12 | 16.21 | 16.30 | 15.99 | 16.16 | 2801136 |
| 2013-07-15 | 16.16 | 16.16 | 15.71 | 15.80 | 4301768 |
| 2013-07-16 | 15.96 | 15.96 | 15.39 | 15.45 | 3221304 |
| 2013-07-17 | 15.67 | 15.73 | 15.47 | 15.69 | 2614096 |
| 2013-07-18 | 15.72 | 15.82 | 15.50 | 15.50 | 2736072 |
| 2013-07-19 | 15.56 | 15.60 | 15.39 | 15.49 | 6686776 |
| 2013-07-22 | 15.50 | 15.63 | 15.45 | 15.61 | 4292252 |
| 2013-07-23 | 15.67 | 15.85 | 15.56 | 15.75 | 5813668 |
| 2013-07-24 | 15.76 | 15.87 | 15.70 | 15.80 | 3452668 |
| 2013-07-25 | 15.77 | 15.87 | 15.68 | 15.69 | 3690936 |
| 2013-07-26 | 15.69 | 16.08 | 15.64 | 15.96 | 2641368 |
| 2013-07-29 | 15.96 | 16.01 | 15.75 | 15.91 | 5015268 |
| 2013-07-30 | 15.95 | 16.25 | 15.79 | 16.12 | 4122720 |
| 2013-07-31 | 16.10 | 16.86 | 15.98 | 16.69 | 7682768 |
| 2013-08-01 | 16.65 | 16.74 | 16.05 | 16.35 | 6298180 |
| 2013-08-02 | 16.32 | 16.34 | 16.07 | 16.23 | 3829944 |
| 2013-08-05 | 16.25 | 16.32 | 15.98 | 16.27 | 4839256 |
| 2013-08-06 | 16.29 | 16.48 | 16.03 | 16.25 | 5060140 |
| 2013-08-07 | 16.25 | 16.98 | 16.00 | 16.55 | 18359480 |
| 2013-08-08 | 17.06 | 17.10 | 16.44 | 16.56 | 8965080 |
| 2013-08-09 | 16.62 | 16.97 | 16.44 | 16.51 | 3605996 |
| 2013-08-12 | 16.38 | 16.56 | 16.24 | 16.32 | 4331348 |
| 2013-08-13 | 16.36 | 16.39 | 16.14 | 16.31 | 4260120 |
| 2013-08-14 | 16.34 | 16.49 | 16.13 | 16.41 | 3719912 |
| 2013-08-15 | 16.37 | 16.55 | 16.19 | 16.30 | 7348248 |
| 2013-08-16 | 16.32 | 16.53 | 16.29 | 16.37 | 3422112 |
| 2013-08-19 | 16.45 | 16.68 | 15.97 | 16.01 | 4334588 |
| 2013-08-20 | 16.00 | 16.24 | 15.97 | 16.17 | 3075016 |
| 2013-08-21 | 16.17 | 16.28 | 15.98 | 16.03 | 3947164 |
| 2013-08-22 | 16.09 | 16.24 | 15.66 | 15.78 | 5417908 |
| 2013-08-23 | 15.78 | 15.98 | 15.76 | 15.85 | 2765360 |
| 2013-08-26 | 15.88 | 15.88 | 15.69 | 15.76 | 2367960 |
| 2013-08-27 | 15.84 | 16.01 | 15.64 | 15.97 | 2875196 |
| 2013-08-28 | 15.98 | 16.24 | 15.90 | 15.94 | 2501988 |
| 2013-08-29 | 15.95 | 16.25 | 15.94 | 16.10 | 1962516 |
| 2013-08-30 | 16.11 | 16.31 | 16.00 | 16.08 | 2853824 |
| 2013-09-03 | 16.31 | 16.35 | 15.98 | 16.17 | 2591988 |
| 2013-09-04 | 16.22 | 16.22 | 15.89 | 15.91 | 6140060 |
| 2013-09-05 | 15.88 | 15.92 | 15.72 | 15.75 | 2927156 |
| 2013-09-06 | 15.80 | 15.92 | 15.80 | 15.88 | 2410544 |
| 2013-09-09 | 15.92 | 16.15 | 15.88 | 16.14 | 1274608 |
| 2013-09-10 | 16.17 | 16.34 | 15.95 | 16.01 | 1637984 |
| 2013-09-11 | 15.97 | 16.08 | 15.75 | 15.81 | 4553752 |
| 2013-09-12 | 15.85 | 15.88 | 15.74 | 15.78 | 1580984 |
| 2013-09-13 | 15.83 | 15.85 | 15.66 | 15.68 | 1335372 |
| 2013-09-16 | 15.74 | 15.86 | 15.51 | 15.57 | 1792476 |
| 2013-09-17 | 15.52 | 15.71 | 15.52 | 15.68 | 2124296 |
| 2013-09-18 | 15.76 | 15.91 | 15.57 | 15.87 | 2354576 |
| 2013-09-19 | 15.99 | 16.53 | 15.90 | 16.07 | 4412188 |
| 2013-09-20 | 16.16 | 16.22 | 15.76 | 15.80 | 2634904 |
| 2013-09-23 | 15.78 | 15.83 | 15.41 | 15.44 | 3893812 |
| 2013-09-24 | 15.41 | 15.88 | 15.38 | 15.67 | 2821504 |
| 2013-09-25 | 15.74 | 15.84 | 15.50 | 15.80 | 1857772 |
| 2013-09-26 | 15.86 | 15.96 | 15.81 | 15.92 | 2281792 |
| 2013-09-27 | 15.84 | 16.49 | 15.78 | 16.23 | 4993296 |
| 2013-09-30 | 16.15 | 16.55 | 16.13 | 16.45 | 3493652 |
| 2013-10-01 | 16.49 | 16.60 | 16.41 | 16.57 | 4448968 |
| 2013-10-02 | 16.49 | 16.61 | 16.37 | 16.43 | 3231444 |
| 2013-10-03 | 16.33 | 16.59 | 16.25 | 16.54 | 1692680 |
| 2013-10-04 | 16.53 | 16.89 | 16.46 | 16.63 | 3239336 |
| 2013-10-07 | 16.51 | 16.77 | 16.25 | 16.55 | 1668276 |
| 2013-10-08 | 16.55 | 16.55 | 16.27 | 16.32 | 1732972 |
| 2013-10-09 | 16.29 | 16.38 | 16.00 | 16.21 | 2072372 |
| 2013-10-10 | 16.43 | 16.82 | 16.43 | 16.53 | 2216272 |
| 2013-10-11 | 16.53 | 16.71 | 16.46 | 16.65 | 1920892 |
| 2013-10-14 | 16.52 | 16.84 | 16.52 | 16.69 | 2254288 |
| 2013-10-15 | 16.70 | 16.80 | 16.27 | 16.31 | 1512420 |
| 2013-10-16 | 16.36 | 16.62 | 16.36 | 16.47 | 1213552 |
| 2013-10-17 | 16.52 | 16.63 | 16.42 | 16.53 | 2174864 |
| 2013-10-18 | 16.58 | 16.81 | 16.52 | 16.53 | 3311508 |
| 2013-10-21 | 16.61 | 16.79 | 16.50 | 16.77 | 1962728 |
| 2013-10-22 | 16.90 | 17.18 | 16.68 | 17.12 | 2702400 |
| 2013-10-23 | 17.14 | 17.19 | 16.81 | 17.09 | 1031460 |
| 2013-10-24 | 17.08 | 17.48 | 17.08 | 17.31 | 2690660 |
| 2013-10-25 | 17.41 | 17.41 | 17.11 | 17.14 | 1817124 |
| 2013-10-28 | 17.19 | 17.19 | 16.78 | 17.02 | 3064628 |
| 2013-10-29 | 17.05 | 17.38 | 17.03 | 17.21 | 2376240 |
| 2013-10-30 | 17.25 | 17.25 | 16.95 | 17.00 | 3872076 |
| 2013-10-31 | 16.83 | 17.01 | 16.63 | 16.90 | 4976412 |
| 2013-11-01 | 16.95 | 17.25 | 16.88 | 17.05 | 4046756 |
| 2013-11-04 | 17.07 | 17.23 | 16.79 | 17.14 | 3632396 |
| 2013-11-05 | 17.02 | 17.37 | 16.92 | 17.25 | 4665944 |
| 2013-11-06 | 17.39 | 17.49 | 17.00 | 17.21 | 5172120 |
| 2013-11-07 | 17.22 | 17.58 | 17.15 | 17.31 | 9783580 |
| 2013-11-08 | 17.24 | 17.30 | 17.08 | 17.19 | 6691976 |
| 2013-11-11 | 17.25 | 17.60 | 17.15 | 17.53 | 5653712 |
| 2013-11-12 | 17.45 | 17.69 | 17.38 | 17.58 | 4058584 |
| 2013-11-13 | 17.50 | 17.58 | 17.24 | 17.30 | 3932428 |
| 2013-11-14 | 17.40 | 17.59 | 17.27 | 17.32 | 2778848 |
| 2013-11-15 | 17.31 | 17.73 | 17.31 | 17.53 | 4151116 |
| 2013-11-18 | 17.55 | 17.70 | 17.50 | 17.57 | 2479320 |
| 2013-11-19 | 17.59 | 17.59 | 17.18 | 17.34 | 4241192 |
| 2013-11-20 | 17.74 | 18.71 | 17.63 | 18.32 | 11193724 |
| 2013-11-21 | 18.45 | 19.33 | 18.37 | 19.18 | 4462088 |
| 2013-11-22 | 19.22 | 19.74 | 18.86 | 19.03 | 5571408 |
| 2013-11-25 | 18.99 | 19.07 | 18.80 | 19.01 | 4279856 |
| 2013-11-26 | 19.00 | 19.06 | 18.83 | 18.85 | 2657116 |
| 2013-11-27 | 18.87 | 18.93 | 18.52 | 18.70 | 2612024 |
| 2013-11-29 | 18.67 | 18.81 | 18.65 | 18.69 | 685112 |
| 2013-12-02 | 18.63 | 18.70 | 18.44 | 18.51 | 2484260 |
| 2013-12-03 | 18.44 | 18.52 | 18.39 | 18.43 | 1820920 |
| 2013-12-04 | 18.38 | 18.58 | 18.19 | 18.36 | 6889936 |
| 2013-12-05 | 18.33 | 18.85 | 18.18 | 18.68 | 3221884 |
| 2013-12-06 | 18.75 | 18.84 | 18.62 | 18.75 | 2462072 |
| 2013-12-09 | 18.73 | 18.81 | 18.59 | 18.70 | 1994876 |
| 2013-12-10 | 18.75 | 19.25 | 18.72 | 19.18 | 3284468 |
| 2013-12-11 | 19.25 | 19.25 | 18.82 | 18.92 | 2005704 |
| 2013-12-12 | 18.85 | 19.17 | 18.81 | 19.07 | 2693676 |
| 2013-12-13 | 19.07 | 19.55 | 18.98 | 19.49 | 2297540 |
| 2013-12-16 | 19.49 | 19.71 | 19.49 | 19.56 | 2018176 |
| 2013-12-17 | 19.50 | 19.58 | 19.21 | 19.58 | 1019988 |
| 2013-12-18 | 19.58 | 19.71 | 19.25 | 19.65 | 1807716 |
| 2013-12-19 | 19.65 | 19.99 | 19.49 | 19.79 | 2260688 |
| 2013-12-20 | 19.83 | 20.42 | 19.72 | 20.35 | 2906416 |
| 2013-12-23 | 20.45 | 21.29 | 20.38 | 20.62 | 6005896 |
| 2013-12-24 | 20.54 | 20.64 | 20.46 | 20.52 | 1278288 |
| 2013-12-26 | 20.53 | 20.74 | 20.34 | 20.51 | 1906020 |
| 2013-12-27 | 20.54 | 20.61 | 20.29 | 20.36 | 1631924 |
| 2013-12-30 | 20.33 | 20.72 | 20.25 | 20.51 | 1911080 |
| 2013-12-31 | 20.50 | 20.63 | 20.28 | 20.44 | 2520796 |
| 2014-01-02 | 20.33 | 20.47 | 19.96 | 20.35 | 4285724 |
| 2014-01-03 | 20.46 | 20.65 | 20.16 | 20.21 | 1873708 |
| 2014-01-06 | 20.33 | 20.62 | 19.93 | 19.93 | 5515052 |
| 2014-01-07 | 20.07 | 20.16 | 19.73 | 19.77 | 2839120 |
| 2014-01-08 | 19.87 | 19.89 | 19.50 | 19.62 | 5632212 |
| 2014-01-09 | 19.73 | 20.56 | 19.67 | 20.50 | 5037332 |
| 2014-01-10 | 20.50 | 20.70 | 20.31 | 20.60 | 3425972 |
| 2014-01-13 | 20.68 | 21.11 | 20.68 | 20.72 | 4237000 |
| 2014-01-14 | 20.80 | 21.10 | 20.63 | 21.01 | 3434624 |
| 2014-01-15 | 21.11 | 21.18 | 20.92 | 21.01 | 2506140 |
| 2014-01-16 | 21.06 | 21.20 | 20.95 | 21.16 | 3176028 |
| 2014-01-17 | 21.21 | 21.55 | 20.94 | 21.03 | 3654692 |
| 2014-01-21 | 21.18 | 21.47 | 20.94 | 21.06 | 2683592 |
| 2014-01-22 | 21.06 | 21.41 | 20.96 | 21.22 | 3072952 |
| 2014-01-23 | 21.27 | 21.38 | 20.99 | 21.20 | 2507492 |
| 2014-01-24 | 21.13 | 21.15 | 20.67 | 20.94 | 3338288 |
| 2014-01-27 | 21.01 | 21.24 | 20.19 | 20.32 | 3606976 |
| 2014-01-28 | 20.29 | 20.70 | 20.29 | 20.58 | 4189106 |
| 2014-01-29 | 20.50 | 20.83 | 20.27 | 20.49 | 2902398 |
| 2014-01-30 | 20.52 | 20.79 | 20.45 | 20.64 | 3009128 |
| 2014-01-31 | 20.39 | 21.00 | 20.13 | 20.86 | 2389276 |
| 2014-02-03 | 20.81 | 21.16 | 20.52 | 20.60 | 4375672 |
| 2014-02-04 | 20.71 | 20.71 | 19.90 | 20.29 | 3625688 |
| 2014-02-05 | 20.18 | 20.29 | 19.64 | 19.87 | 4350034 |
| 2014-02-06 | 19.98 | 20.38 | 19.95 | 20.13 | 2458746 |
| 2014-02-07 | 20.10 | 20.72 | 20.10 | 20.58 | 14455332 |
| 2014-02-10 | 20.58 | 20.76 | 20.31 | 20.71 | 2445774 |
| 2014-02-11 | 20.80 | 20.81 | 20.55 | 20.60 | 5660574 |
| 2014-02-12 | 20.65 | 21.41 | 20.59 | 21.39 | 2656206 |
| 2014-02-13 | 21.35 | 22.22 | 21.28 | 22.02 | 3622930 |
| 2014-02-14 | 22.13 | 22.14 | 21.51 | 21.57 | 1694868 |
| 2014-02-18 | 21.76 | 22.02 | 21.70 | 21.77 | 2926142 |
| 2014-02-19 | 21.97 | 22.12 | 21.28 | 21.35 | 2418034 |
| 2014-02-20 | 22.25 | 22.25 | 21.14 | 21.27 | 3355174 |
| 2014-02-21 | 21.44 | 21.85 | 21.23 | 21.48 | 2949392 |
| 2014-02-24 | 21.43 | 21.79 | 21.30 | 21.77 | 2067320 |
| 2014-02-25 | 21.75 | 22.13 | 21.52 | 21.75 | 3667874 |
| 2014-02-26 | 21.79 | 22.02 | 21.38 | 22.01 | 3093358 |
| 2014-02-27 | 22.11 | 22.27 | 21.85 | 21.93 | 2851002 |
| 2014-02-28 | 21.81 | 22.17 | 21.76 | 21.83 | 2393098 |
| 2014-03-03 | 21.85 | 22.53 | 21.69 | 22.50 | 3948636 |
| 2014-03-04 | 22.60 | 22.83 | 22.32 | 22.59 | 3381598 |
| 2014-03-05 | 22.63 | 22.91 | 22.27 | 22.74 | 5443900 |
| 2014-03-06 | 22.71 | 23.09 | 22.62 | 22.99 | 4315576 |
| 2014-03-07 | 23.14 | 23.34 | 22.41 | 22.61 | 4514456 |
| 2014-03-10 | 22.40 | 22.66 | 22.13 | 22.27 | 3777442 |
| 2014-03-11 | 22.27 | 22.72 | 21.96 | 22.55 | 2443456 |
| 2014-03-12 | 22.45 | 22.75 | 22.16 | 22.70 | 1977642 |
| 2014-03-13 | 22.71 | 23.27 | 22.50 | 22.77 | 2449378 |
| 2014-03-14 | 22.83 | 23.31 | 22.55 | 23.20 | 4086692 |
| 2014-03-17 | 23.34 | 23.34 | 22.95 | 23.14 | 3756876 |
| 2014-03-18 | 23.12 | 23.58 | 23.08 | 23.19 | 2421826 |
| 2014-03-19 | 23.13 | 23.44 | 22.98 | 23.04 | 2815196 |
| 2014-03-20 | 22.98 | 23.33 | 22.82 | 23.29 | 4146188 |
| 2014-03-21 | 23.36 | 23.52 | 23.12 | 23.15 | 3359844 |
| 2014-03-24 | 23.20 | 23.24 | 22.44 | 22.70 | 6142748 |
| 2014-03-25 | 22.71 | 23.26 | 22.71 | 23.22 | 4392480 |
| 2014-03-26 | 23.38 | 23.78 | 23.31 | 23.42 | 5194324 |
| 2014-03-27 | 23.42 | 23.61 | 22.71 | 22.90 | 7103010 |
| 2014-03-28 | 22.93 | 23.47 | 22.80 | 23.36 | 3838466 |
| 2014-03-31 | 23.41 | 23.81 | 23.10 | 23.38 | 4545430 |
| 2014-04-01 | 23.29 | 24.06 | 23.29 | 23.81 | 6137706 |
| 2014-04-02 | 23.74 | 24.21 | 23.68 | 23.96 | 3926092 |
| 2014-04-03 | 23.85 | 24.15 | 23.76 | 23.99 | 3226066 |
| 2014-04-04 | 24.00 | 24.39 | 23.71 | 23.72 | 3097124 |
| 2014-04-07 | 23.61 | 23.81 | 23.02 | 23.03 | 3431552 |
| 2014-04-08 | 23.03 | 23.37 | 23.03 | 23.19 | 3011206 |
| 2014-04-09 | 23.13 | 24.23 | 23.06 | 24.21 | 3193682 |
| 2014-04-10 | 24.21 | 24.43 | 23.92 | 23.93 | 3291312 |
| 2014-04-11 | 23.81 | 24.36 | 23.73 | 23.91 | 3237676 |
| 2014-04-14 | 23.97 | 24.15 | 23.86 | 23.91 | 2718094 |
| 2014-04-15 | 23.89 | 24.19 | 23.77 | 24.12 | 2801154 |
| 2014-04-16 | 24.25 | 24.51 | 24.07 | 24.18 | 5514198 |
| 2014-04-17 | 24.15 | 24.43 | 24.15 | 24.18 | 2622726 |
| 2014-04-21 | 24.18 | 24.38 | 24.06 | 24.28 | 2616314 |
| 2014-04-22 | 24.28 | 24.38 | 24.08 | 24.13 | 1597256 |
| 2014-04-23 | 24.15 | 24.44 | 23.84 | 23.87 | 1784720 |
| 2014-04-24 | 24.01 | 24.14 | 23.65 | 23.74 | 2139504 |
| 2014-04-25 | 23.68 | 23.79 | 23.25 | 23.43 | 2244896 |
| 2014-04-28 | 23.45 | 23.76 | 23.14 | 23.37 | 2966282 |
| 2014-04-29 | 23.37 | 23.57 | 23.28 | 23.48 | 2905258 |
| 2014-04-30 | 23.58 | 23.58 | 23.25 | 23.30 | 2468270 |
| 2014-05-01 | 23.06 | 23.44 | 23.03 | 23.40 | 4088902 |
| 2014-05-02 | 23.30 | 23.70 | 23.23 | 23.40 | 2584300 |
| 2014-05-05 | 23.37 | 23.56 | 23.23 | 23.38 | 1311320 |
| 2014-05-06 | 23.43 | 23.73 | 23.40 | 23.65 | 3413992 |
| 2014-05-07 | 24.01 | 24.74 | 23.89 | 24.72 | 6011086 |
| 2014-05-08 | 24.60 | 24.72 | 24.37 | 24.71 | 2694302 |
| 2014-05-09 | 24.63 | 24.78 | 24.41 | 24.77 | 2121866 |
| 2014-05-12 | 24.78 | 25.12 | 24.59 | 25.09 | 2770558 |
| 2014-05-13 | 25.19 | 25.23 | 24.82 | 25.05 | 3202318 |
| 2014-05-14 | 25.04 | 25.29 | 25.00 | 25.20 | 3085516 |
| 2014-05-15 | 25.11 | 25.46 | 24.94 | 25.07 | 3000044 |
| 2014-05-16 | 25.21 | 25.63 | 25.11 | 25.54 | 5246912 |
| 2014-05-19 | 25.46 | 25.70 | 24.95 | 24.97 | 4718990 |
| 2014-05-20 | 24.86 | 25.13 | 24.86 | 24.96 | 2308496 |
| 2014-05-21 | 24.94 | 25.28 | 24.91 | 25.07 | 2478364 |
| 2014-05-22 | 25.11 | 25.49 | 25.10 | 25.40 | 2139588 |
| 2014-05-23 | 25.28 | 25.84 | 25.27 | 25.72 | 2176252 |
| 2014-05-27 | 25.75 | 25.80 | 25.38 | 25.52 | 1485210 |
| 2014-05-28 | 25.54 | 25.65 | 25.14 | 25.55 | 1098030 |
| 2014-05-29 | 25.58 | 25.66 | 25.24 | 25.34 | 928210 |
| 2014-05-30 | 25.30 | 25.61 | 25.24 | 25.48 | 1608674 |
| 2014-06-02 | 25.60 | 25.88 | 25.46 | 25.83 | 1761954 |
| 2014-06-03 | 25.77 | 25.94 | 25.62 | 25.65 | 978024 |
| 2014-06-04 | 25.80 | 26.54 | 25.71 | 26.11 | 2648718 |
| 2014-06-05 | 26.15 | 26.83 | 26.15 | 26.81 | 2042130 |
| 2014-06-06 | 26.85 | 27.28 | 26.73 | 27.14 | 2321502 |
| 2014-06-09 | 27.14 | 27.42 | 27.04 | 27.40 | 2101530 |
| 2014-06-10 | 27.41 | 27.42 | 26.92 | 26.97 | 1323622 |
| 2014-06-11 | 26.76 | 27.00 | 26.39 | 26.50 | 1963454 |
| 2014-06-12 | 26.53 | 26.69 | 26.26 | 26.43 | 1411166 |
| 2014-06-13 | 26.37 | 26.40 | 26.04 | 26.21 | 3439072 |
| 2014-06-16 | 26.21 | 26.99 | 26.21 | 26.91 | 4008874 |
| 2014-06-17 | 26.92 | 27.24 | 26.63 | 27.12 | 10164146 |
| 2014-06-18 | 27.09 | 27.30 | 26.76 | 26.92 | 1564564 |
| 2014-06-19 | 26.88 | 27.12 | 26.46 | 26.86 | 2385870 |
| 2014-06-20 | 27.07 | 27.88 | 27.00 | 27.31 | 5368792 |
| 2014-06-23 | 27.42 | 28.00 | 27.39 | 27.45 | 2772590 |
| 2014-06-24 | 27.50 | 27.66 | 27.11 | 27.17 | 3150308 |
| 2014-06-25 | 27.04 | 29.14 | 26.86 | 29.08 | 7041196 |
| 2014-06-26 | 29.63 | 30.29 | 28.80 | 29.00 | 5132456 |
| 2014-06-27 | 28.98 | 29.36 | 28.88 | 29.21 | 2460312 |
| 2014-06-30 | 29.19 | 29.47 | 29.00 | 29.47 | 2410292 |
| 2014-07-01 | 29.39 | 29.61 | 29.15 | 29.49 | 2011216 |
| 2014-07-02 | 29.40 | 29.52 | 29.12 | 29.28 | 1730350 |
| 2014-07-03 | 29.21 | 29.38 | 28.97 | 29.13 | 971602 |
| 2014-07-07 | 29.02 | 29.15 | 28.76 | 28.96 | 1446260 |
| 2014-07-08 | 28.75 | 28.82 | 28.07 | 28.41 | 2449142 |
| 2014-07-09 | 28.39 | 28.62 | 28.15 | 28.58 | 2052198 |
| 2014-07-10 | 28.39 | 28.64 | 28.29 | 28.46 | 1424266 |
| 2014-07-11 | 28.44 | 28.98 | 28.31 | 28.76 | 3771170 |
| 2014-07-14 | 28.99 | 29.07 | 28.64 | 28.67 | 881862 |
| 2014-07-15 | 28.68 | 28.75 | 28.41 | 28.67 | 1136558 |
| 2014-07-16 | 28.78 | 29.02 | 28.67 | 28.90 | 2254466 |
| 2014-07-17 | 28.75 | 29.00 | 28.48 | 28.61 | 1161274 |
| 2014-07-18 | 28.51 | 29.20 | 28.51 | 28.81 | 1539032 |
| 2014-07-21 | 28.88 | 29.09 | 28.39 | 28.84 | 1483742 |
| 2014-07-22 | 28.92 | 29.42 | 28.72 | 29.38 | 2124548 |
| 2014-07-23 | 29.38 | 29.50 | 29.19 | 29.27 | 916386 |
| 2014-07-24 | 29.28 | 29.83 | 28.95 | 29.78 | 1144686 |
| 2014-07-25 | 29.75 | 30.11 | 29.53 | 29.89 | 4464802 |
| 2014-07-28 | 29.95 | 29.95 | 29.31 | 29.48 | 1272910 |
| 2014-07-29 | 29.50 | 29.73 | 28.76 | 29.07 | 2029134 |
| 2014-07-30 | 29.10 | 29.10 | 28.06 | 28.35 | 3088428 |
| 2014-07-31 | 28.15 | 28.73 | 26.59 | 27.20 | 6460348 |
| 2014-08-01 | 27.00 | 27.55 | 26.77 | 27.00 | 2827656 |
| 2014-08-04 | 27.00 | 27.92 | 26.90 | 27.72 | 3609770 |
| 2014-08-05 | 27.65 | 27.82 | 27.03 | 27.20 | 3359668 |
| 2014-08-06 | 27.00 | 27.64 | 26.71 | 27.29 | 2664852 |
| 2014-08-07 | 28.04 | 28.90 | 27.28 | 27.89 | 5817610 |
| 2014-08-08 | 27.99 | 28.00 | 27.53 | 27.86 | 3053682 |
| 2014-08-11 | 28.28 | 29.03 | 28.01 | 28.11 | 2609088 |
| 2014-08-12 | 28.25 | 28.49 | 27.92 | 28.05 | 1489166 |
| 2014-08-13 | 28.31 | 28.94 | 27.93 | 28.42 | 1659748 |
| 2014-08-14 | 28.51 | 29.07 | 28.43 | 28.88 | 1766708 |
| 2014-08-15 | 28.92 | 29.43 | 28.88 | 28.96 | 1708858 |
| 2014-08-18 | 29.06 | 29.25 | 28.32 | 28.46 | 2511640 |
| 2014-08-19 | 28.51 | 28.76 | 28.28 | 28.72 | 1233906 |
| 2014-08-20 | 28.75 | 29.28 | 28.58 | 28.68 | 1597234 |
| 2014-08-21 | 28.68 | 28.93 | 28.56 | 28.72 | 1362642 |
| 2014-08-22 | 28.72 | 28.81 | 28.35 | 28.57 | 1039688 |
| 2014-08-25 | 28.66 | 29.45 | 28.44 | 29.28 | 1736888 |
| 2014-08-26 | 29.35 | 29.68 | 29.07 | 29.64 | 1531630 |
| 2014-08-27 | 29.65 | 30.04 | 29.64 | 30.00 | 2444372 |
| 2014-08-28 | 30.00 | 30.64 | 29.78 | 30.59 | 2706426 |
| 2014-08-29 | 30.77 | 30.86 | 30.23 | 30.33 | 2147474 |
| 2014-09-02 | 30.43 | 30.63 | 30.18 | 30.36 | 2172922 |
| 2014-09-03 | 30.40 | 31.35 | 30.26 | 31.25 | 2779544 |
| 2014-09-04 | 31.28 | 31.43 | 30.61 | 30.63 | 2063434 |
| 2014-09-05 | 30.63 | 31.03 | 30.50 | 30.97 | 1946606 |
| 2014-09-08 | 30.84 | 31.17 | 30.82 | 30.97 | 1818168 |
| 2014-09-09 | 30.93 | 31.77 | 30.88 | 31.20 | 2090402 |
| 2014-09-10 | 31.20 | 31.62 | 31.16 | 31.33 | 2820716 |
| 2014-09-11 | 31.30 | 31.43 | 31.06 | 31.19 | 1503430 |
| 2014-09-12 | 31.09 | 31.24 | 29.94 | 30.23 | 2240290 |
| 2014-09-15 | 30.10 | 30.15 | 29.58 | 29.93 | 3029594 |
| 2014-09-16 | 29.76 | 30.31 | 29.75 | 30.13 | 2937248 |
| 2014-09-17 | 30.20 | 30.44 | 30.05 | 30.20 | 1667706 |
| 2014-09-18 | 30.33 | 30.57 | 30.11 | 30.41 | 1851850 |
| 2014-09-19 | 30.63 | 31.40 | 30.49 | 31.00 | 2816188 |
| 2014-09-22 | 31.04 | 31.24 | 30.11 | 30.40 | 2498804 |
| 2014-09-23 | 30.30 | 30.57 | 29.76 | 29.91 | 2805574 |
| 2014-09-24 | 29.90 | 30.65 | 29.53 | 30.62 | 1371770 |
| 2014-09-25 | 30.63 | 30.63 | 29.51 | 29.86 | 2101498 |
| 2014-09-26 | 29.80 | 30.58 | 29.71 | 30.46 | 1167000 |
| 2014-09-29 | 30.53 | 31.03 | 30.28 | 31.01 | 1233842 |
| 2014-09-30 | 30.88 | 31.29 | 30.69 | 30.85 | 2140504 |
| 2014-10-01 | 30.92 | 31.47 | 30.61 | 30.70 | 4063594 |
| 2014-10-02 | 30.70 | 30.87 | 29.42 | 29.50 | 7439190 |
| 2014-10-03 | 29.50 | 29.57 | 29.05 | 29.31 | 4189668 |
| 2014-10-06 | 29.28 | 29.40 | 28.44 | 28.53 | 5535752 |
| 2014-10-07 | 28.55 | 29.30 | 27.81 | 27.96 | 5320804 |
| 2014-10-08 | 28.00 | 28.37 | 26.70 | 28.17 | 6084728 |
| 2014-10-09 | 28.06 | 28.47 | 26.34 | 26.45 | 6527722 |
| 2014-10-10 | 26.15 | 27.30 | 24.57 | 25.77 | 11034652 |
| 2014-10-13 | 25.69 | 26.00 | 23.27 | 23.49 | 12978860 |
| 2014-10-14 | 23.75 | 26.73 | 22.94 | 23.91 | 14035608 |
| 2014-10-15 | 23.71 | 26.37 | 23.13 | 26.13 | 18444726 |
| 2014-10-16 | 25.75 | 28.49 | 25.52 | 28.37 | 13456284 |
| 2014-10-17 | 28.95 | 29.17 | 28.21 | 28.83 | 13398794 |
| 2014-10-20 | 28.83 | 29.33 | 28.37 | 28.87 | 3822612 |
| 2014-10-21 | 29.09 | 30.12 | 28.91 | 29.62 | 3498378 |
| 2014-10-22 | 30.09 | 30.12 | 29.00 | 29.12 | 4304820 |
| 2014-10-23 | 29.34 | 29.36 | 28.75 | 28.86 | 5395830 |
| 2014-10-24 | 28.83 | 28.87 | 28.22 | 28.65 | 9056412 |
| 2014-10-27 | 28.58 | 28.73 | 27.52 | 27.70 | 8086304 |
| 2014-10-28 | 27.72 | 28.75 | 27.60 | 28.50 | 5138520 |
| 2014-10-29 | 28.62 | 29.11 | 28.44 | 28.97 | 6710906 |
| 2014-10-30 | 28.69 | 30.00 | 27.04 | 28.98 | 3568806 |
| 2014-10-31 | 29.21 | 29.86 | 28.85 | 29.18 | 3118382 |
| 2014-11-03 | 29.47 | 29.92 | 29.16 | 29.68 | 4455890 |
| 2014-11-04 | 29.55 | 29.64 | 28.29 | 28.90 | 5752206 |
| 2014-11-05 | 28.97 | 29.74 | 28.52 | 29.20 | 4619156 |
| 2014-11-06 | 27.68 | 30.46 | 27.68 | 29.90 | 6340618 |
| 2014-11-07 | 30.15 | 31.41 | 30.08 | 31.03 | 4830984 |
| 2014-11-10 | 31.00 | 31.38 | 30.57 | 30.99 | 3627390 |
| 2014-11-11 | 30.97 | 31.04 | 30.40 | 31.02 | 4127366 |
| 2014-11-12 | 30.66 | 31.31 | 30.64 | 30.98 | 3596492 |
| 2014-11-13 | 31.02 | 31.37 | 30.73 | 30.83 | 579476 |
| 2014-11-14 | 30.49 | 31.29 | 30.13 | 30.85 | 4561862 |
| 2014-11-17 | 30.76 | 31.60 | 30.50 | 31.36 | 5775806 |
| 2014-11-18 | 33.00 | 33.11 | 31.76 | 32.24 | 7079892 |
| 2014-11-19 | 32.20 | 32.40 | 31.68 | 31.95 | 7083050 |
| 2014-11-20 | 31.85 | 32.19 | 31.43 | 31.64 | 4086310 |
| 2014-11-21 | 31.81 | 32.25 | 31.51 | 31.91 | 3406522 |
| 2014-11-24 | 31.93 | 32.31 | 31.73 | 31.87 | 4992882 |
| 2014-11-25 | 31.88 | 32.34 | 31.73 | 31.80 | 3682154 |
| 2014-11-26 | 31.76 | 32.02 | 31.29 | 32.02 | 4542680 |
| 2014-11-28 | 31.49 | 31.49 | 29.16 | 29.70 | 9749168 |
| 2014-12-01 | 29.03 | 29.09 | 27.60 | 28.50 | 10011916 |
| 2014-12-02 | 28.03 | 29.31 | 28.02 | 29.06 | 4330460 |
| 2014-12-03 | 29.05 | 30.00 | 28.73 | 29.81 | 5843924 |
| 2014-12-04 | 29.81 | 29.92 | 29.09 | 29.31 | 13761562 |
| 2014-12-05 | 29.20 | 29.59 | 28.54 | 28.57 | 9699950 |
| 2014-12-08 | 28.25 | 28.25 | 26.29 | 26.48 | 7621158 |
| 2014-12-09 | 26.20 | 27.32 | 25.82 | 26.92 | 6341468 |
| 2014-12-10 | 26.79 | 26.89 | 25.70 | 26.26 | 7702002 |
| 2014-12-11 | 26.38 | 27.26 | 25.86 | 25.87 | 3518328 |
| 2014-12-12 | 25.51 | 26.35 | 25.25 | 25.95 | 4752776 |
| 2014-12-15 | 26.19 | 26.35 | 24.94 | 25.13 | 3318932 |
| 2014-12-16 | 24.60 | 26.24 | 23.57 | 25.24 | 6726126 |
| 2014-12-17 | 25.21 | 27.52 | 25.13 | 27.46 | 5208890 |
| 2014-12-18 | 28.43 | 28.48 | 27.20 | 27.86 | 3579036 |
| 2014-12-19 | 27.76 | 28.35 | 27.35 | 28.17 | 4311100 |
| 2014-12-22 | 28.00 | 28.40 | 27.48 | 28.18 | 2698806 |
| 2014-12-23 | 28.18 | 28.65 | 27.86 | 28.51 | 2594112 |
| 2014-12-24 | 28.48 | 28.65 | 28.09 | 28.53 | 1364620 |
| 2014-12-26 | 28.57 | 28.66 | 28.04 | 28.46 | 2080552 |
| 2014-12-29 | 28.68 | 29.23 | 28.30 | 28.88 | 2964460 |
| 2014-12-30 | 28.92 | 28.99 | 28.29 | 28.65 | 2579194 |
| 2014-12-31 | 28.65 | 29.11 | 28.32 | 28.69 | 2044272 |
| 2015-01-02 | 28.53 | 29.75 | 28.20 | 29.28 | 2718704 |
| 2015-01-05 | 29.05 | 29.24 | 26.92 | 27.00 | 5055320 |
| 2015-01-06 | 27.00 | 27.50 | 25.35 | 25.53 | 9993406 |
| 2015-01-07 | 25.92 | 26.29 | 25.59 | 25.90 | 4507242 |
| 2015-01-08 | 26.20 | 26.56 | 25.99 | 26.08 | 2041298 |
| 2015-01-09 | 26.09 | 26.52 | 25.63 | 26.27 | 2682850 |
| 2015-01-12 | 26.03 | 26.25 | 25.17 | 25.65 | 2988462 |
| 2015-01-13 | 25.52 | 26.04 | 25.03 | 25.27 | 2607230 |
| 2015-01-14 | 25.00 | 26.11 | 24.84 | 25.87 | 6719028 |
| 2015-01-15 | 26.17 | 26.40 | 25.50 | 25.60 | 2837432 |
| 2015-01-16 | 25.55 | 26.77 | 25.51 | 26.43 | 4103382 |
| 2015-01-20 | 26.45 | 26.92 | 25.93 | 26.38 | 3339142 |
| 2015-01-21 | 26.39 | 27.05 | 26.24 | 26.90 | 2573622 |
| 2015-01-22 | 27.07 | 27.22 | 26.50 | 27.00 | 1584616 |
| 2015-01-23 | 26.86 | 27.42 | 26.62 | 27.01 | 1770556 |
| 2015-01-26 | 27.51 | 29.80 | 27.19 | 29.35 | 10715694 |
| 2015-01-27 | 29.10 | 30.82 | 28.85 | 30.04 | 5885672 |
| 2015-01-28 | 29.74 | 30.00 | 29.13 | 29.13 | 2299674 |
| 2015-01-29 | 29.21 | 29.69 | 28.16 | 28.59 | 2870128 |
| 2015-01-30 | 28.45 | 29.92 | 28.15 | 29.71 | 2416710 |
| 2015-02-02 | 30.04 | 30.49 | 29.34 | 29.95 | 3597724 |
| 2015-02-03 | 30.01 | 30.37 | 29.35 | 29.64 | 6145652 |
| 2015-02-04 | 28.97 | 29.19 | 28.00 | 28.23 | 5056110 |
| 2015-02-05 | 28.47 | 28.67 | 28.01 | 28.58 | 3881076 |
| 2015-02-06 | 28.62 | 29.70 | 28.41 | 29.46 | 2969998 |
| 2015-02-09 | 29.51 | 29.79 | 28.86 | 28.94 | 2451010 |
| 2015-02-10 | 29.02 | 29.10 | 28.62 | 28.94 | 1567414 |
| 2015-02-11 | 28.72 | 29.20 | 28.63 | 28.82 | 1535128 |
| 2015-02-12 | 29.14 | 29.62 | 28.98 | 29.15 | 2159110 |
| 2015-02-13 | 29.49 | 30.30 | 29.28 | 29.88 | 2907462 |
| 2015-02-17 | 29.90 | 30.46 | 29.56 | 30.25 | 1380568 |
| 2015-02-18 | 30.23 | 30.23 | 29.52 | 30.07 | 2275420 |
| 2015-02-19 | 29.99 | 31.43 | 29.45 | 30.49 | 2706292 |
| 2015-02-20 | 30.59 | 31.78 | 30.29 | 31.70 | 2574002 |
| 2015-02-23 | 31.50 | 31.84 | 31.25 | 31.63 | 2332964 |
| 2015-02-24 | 31.61 | 32.27 | 31.34 | 31.58 | 2413830 |
| 2015-02-25 | 31.52 | 32.17 | 31.29 | 31.99 | 2954074 |
| 2015-02-26 | 31.99 | 31.99 | 31.31 | 31.47 | 1961554 |
| 2015-02-27 | 31.55 | 32.04 | 31.29 | 31.94 | 2312708 |
| 2015-03-02 | 31.97 | 32.34 | 31.72 | 31.75 | 2165640 |
| 2015-03-03 | 31.72 | 32.27 | 31.54 | 31.95 | 2708776 |
| 2015-03-04 | 31.90 | 32.26 | 31.25 | 32.20 | 4092674 |
| 2015-03-05 | 32.23 | 33.08 | 31.90 | 32.11 | 3016106 |
| 2015-03-06 | 31.88 | 32.26 | 31.66 | 31.84 | 4372344 |
| 2015-03-09 | 31.84 | 32.14 | 31.32 | 31.52 | 1386680 |
| 2015-03-10 | 31.31 | 31.40 | 30.68 | 31.22 | 2919042 |
| 2015-03-11 | 31.19 | 31.39 | 30.59 | 30.88 | 1651366 |
| 2015-03-12 | 30.90 | 31.08 | 30.47 | 30.70 | 1971338 |
| 2015-03-13 | 30.45 | 30.64 | 29.84 | 30.21 | 3863158 |
| 2015-03-16 | 29.95 | 30.46 | 29.93 | 30.35 | 2601946 |
| 2015-03-17 | 30.23 | 31.37 | 30.10 | 31.26 | 2817080 |
| 2015-03-18 | 31.16 | 32.21 | 30.66 | 32.06 | 4023424 |
| 2015-03-19 | 31.75 | 31.76 | 31.17 | 31.29 | 1648614 |
| 2015-03-20 | 31.86 | 32.10 | 31.53 | 31.95 | 2122398 |
| 2015-03-23 | 31.95 | 32.52 | 31.82 | 32.30 | 1867414 |
| 2015-03-24 | 32.18 | 32.22 | 31.37 | 31.44 | 1676460 |
| 2015-03-25 | 31.42 | 31.62 | 31.00 | 31.08 | 2056724 |
| 2015-03-26 | 31.25 | 31.33 | 30.67 | 31.00 | 2264334 |
| 2015-03-27 | 31.06 | 31.53 | 30.80 | 31.10 | 2832528 |
| 2015-03-30 | 31.33 | 32.06 | 31.14 | 31.92 | 1634864 |
| 2015-03-31 | 31.85 | 32.25 | 31.58 | 31.68 | 2235370 |
| 2015-04-01 | 31.67 | 32.32 | 31.67 | 31.82 | 2732980 |
| 2015-04-02 | 31.80 | 32.49 | 31.79 | 31.88 | 1558972 |
| 2015-04-06 | 32.03 | 32.47 | 31.93 | 31.95 | 4135328 |
| 2015-04-07 | 31.81 | 32.37 | 31.64 | 31.64 | 4702528 |
| 2015-04-08 | 32.05 | 33.24 | 32.05 | 32.67 | 5548200 |
| 2015-04-09 | 32.75 | 33.05 | 32.74 | 32.85 | 2432888 |
| 2015-04-10 | 32.87 | 33.10 | 32.51 | 33.00 | 1788240 |
| 2015-04-13 | 33.03 | 33.18 | 32.55 | 32.72 | 1354430 |
| 2015-04-14 | 32.74 | 33.49 | 32.70 | 33.28 | 1755528 |
| 2015-04-15 | 33.45 | 33.60 | 33.11 | 33.30 | 1536754 |
| 2015-04-16 | 33.24 | 33.56 | 33.00 | 33.14 | 3038428 |
| 2015-04-17 | 33.10 | 33.20 | 32.50 | 32.53 | 1846260 |
| 2015-04-20 | 32.64 | 32.93 | 32.27 | 32.50 | 1672884 |
| 2015-04-21 | 32.53 | 32.62 | 32.09 | 32.38 | 1352222 |
| 2015-04-22 | 32.55 | 32.73 | 32.26 | 32.47 | 1919332 |
| 2015-04-23 | 32.55 | 33.42 | 32.40 | 33.00 | 2584490 |
| 2015-04-24 | 33.00 | 33.22 | 32.71 | 33.07 | 3450722 |
| 2015-04-27 | 33.13 | 33.39 | 32.79 | 33.11 | 1651208 |
| 2015-04-28 | 33.07 | 33.33 | 32.81 | 33.01 | 932768 |
| 2015-04-29 | 33.00 | 33.50 | 33.00 | 33.41 | 2080126 |
| 2015-04-30 | 33.20 | 33.50 | 32.93 | 33.33 | 2371444 |
| 2015-05-01 | 33.50 | 34.39 | 33.22 | 34.09 | 3373518 |
| 2015-05-04 | 34.41 | 34.60 | 33.91 | 34.01 | 2787022 |
| 2015-05-05 | 34.07 | 34.29 | 33.10 | 33.41 | 2502234 |
| 2015-05-06 | 33.41 | 33.46 | 32.48 | 32.78 | 2664454 |
| 2015-05-07 | 32.66 | 34.36 | 32.53 | 33.52 | 5231718 |
| 2015-05-08 | 33.70 | 34.50 | 33.19 | 34.20 | 3986284 |
| 2015-05-11 | 34.30 | 34.48 | 34.02 | 34.25 | 2055460 |
| 2015-05-12 | 34.19 | 34.57 | 33.74 | 34.30 | 1840994 |
| 2015-05-13 | 34.69 | 34.91 | 34.51 | 34.60 | 3357072 |
| 2015-05-14 | 34.78 | 34.83 | 34.35 | 34.58 | 2406340 |
| 2015-05-15 | 34.65 | 34.72 | 34.18 | 34.44 | 1795626 |
| 2015-05-18 | 34.43 | 34.51 | 34.03 | 34.26 | 2802714 |
| 2015-05-19 | 34.43 | 34.48 | 33.90 | 34.28 | 2639242 |
| 2015-05-20 | 34.24 | 34.45 | 33.83 | 34.33 | 1834904 |
| 2015-05-21 | 34.36 | 34.72 | 34.15 | 34.65 | 1915356 |
| 2015-05-22 | 34.62 | 34.93 | 34.33 | 34.89 | 1433494 |
| 2015-05-26 | 34.55 | 34.65 | 34.14 | 34.59 | 1251368 |
| 2015-05-27 | 34.55 | 34.83 | 34.38 | 34.73 | 1213824 |
| 2015-05-28 | 34.70 | 34.72 | 34.01 | 34.17 | 1928186 |
| 2015-05-29 | 34.20 | 34.46 | 33.86 | 34.34 | 2524814 |
| 2015-06-01 | 34.50 | 34.92 | 34.00 | 34.08 | 1623028 |
| 2015-06-02 | 34.19 | 34.24 | 33.70 | 34.05 | 1685374 |
| 2015-06-03 | 33.93 | 34.02 | 32.88 | 33.26 | 4718538 |
| 2015-06-04 | 33.19 | 33.38 | 32.63 | 33.17 | 3613846 |
| 2015-06-05 | 33.02 | 34.39 | 32.99 | 33.98 | 3620606 |
| 2015-06-08 | 33.88 | 34.41 | 33.84 | 33.89 | 3133940 |
| 2015-06-09 | 34.00 | 34.29 | 33.76 | 34.14 | 1630948 |
| 2015-06-10 | 34.44 | 34.65 | 34.08 | 34.24 | 1682302 |
| 2015-06-11 | 34.34 | 34.65 | 34.20 | 34.26 | 1587858 |
| 2015-06-12 | 34.05 | 34.56 | 33.77 | 34.52 | 1636870 |
| 2015-06-15 | 34.28 | 35.44 | 34.19 | 35.24 | 3543806 |
| 2015-06-16 | 35.26 | 35.40 | 34.84 | 34.96 | 1773268 |
| 2015-06-17 | 35.15 | 35.26 | 34.70 | 34.93 | 2339534 |
| 2015-06-18 | 34.97 | 35.17 | 34.70 | 34.84 | 2800582 |
| 2015-06-19 | 34.70 | 34.84 | 34.14 | 34.20 | 2847990 |
| 2015-06-22 | 34.50 | 34.60 | 32.39 | 32.53 | 20902654 |
| 2015-06-23 | 32.69 | 33.31 | 31.95 | 32.04 | 16664478 |
| 2015-06-24 | 32.20 | 32.97 | 32.02 | 32.37 | 10274852 |
| 2015-06-25 | 32.29 | 32.44 | 31.41 | 31.59 | 10655214 |
| 2015-06-26 | 31.42 | 33.03 | 31.42 | 32.58 | 8757720 |
| 2015-06-29 | 31.78 | 32.58 | 31.78 | 32.11 | 7117576 |
| 2015-06-30 | 32.27 | 32.50 | 31.90 | 32.09 | 5048064 |
| 2015-07-01 | 32.01 | 32.40 | 31.47 | 31.54 | 7218388 |
| 2015-07-02 | 31.68 | 32.51 | 31.57 | 32.36 | 6170492 |
| 2015-07-06 | 31.99 | 32.35 | 31.77 | 31.99 | 3301602 |
| 2015-07-07 | 32.04 | 32.12 | 30.84 | 31.80 | 7403298 |
| 2015-07-08 | 31.61 | 31.94 | 31.22 | 31.49 | 5098930 |
| 2015-07-09 | 31.92 | 32.68 | 31.92 | 32.26 | 7862468 |
| 2015-07-10 | 32.58 | 33.03 | 32.48 | 32.70 | 4434664 |
| 2015-07-13 | 33.03 | 33.06 | 32.67 | 32.79 | 3287422 |
| 2015-07-14 | 32.81 | 33.00 | 32.60 | 32.65 | 3399412 |
| 2015-07-15 | 32.87 | 32.87 | 31.82 | 32.26 | 4698424 |
| 2015-07-16 | 32.25 | 32.33 | 31.97 | 32.10 | 4322772 |
| 2015-07-17 | 32.05 | 32.31 | 31.10 | 31.21 | 7299372 |
| 2015-07-20 | 31.25 | 31.25 | 30.36 | 30.70 | 7644562 |
| 2015-07-21 | 30.67 | 31.11 | 29.92 | 30.15 | 5996992 |
| 2015-07-22 | 29.91 | 30.09 | 29.29 | 29.67 | 6204678 |
| 2015-07-23 | 29.53 | 30.44 | 29.31 | 29.64 | 5466434 |
| 2015-07-24 | 29.73 | 29.92 | 29.42 | 29.48 | 5045176 |
| 2015-07-27 | 29.26 | 29.64 | 28.53 | 28.96 | 5479627 |
| 2015-07-28 | 29.11 | 30.43 | 28.71 | 30.18 | 4691160 |
| 2015-07-29 | 30.42 | 30.73 | 30.04 | 30.65 | 3146545 |
| 2015-07-30 | 30.49 | 30.59 | 29.70 | 30.00 | 5072566 |
| 2015-07-31 | 29.94 | 30.40 | 29.90 | 30.08 | 4852257 |
| 2015-08-03 | 29.92 | 30.18 | 29.24 | 29.65 | 7544329 |
| 2015-08-04 | 29.31 | 29.58 | 28.99 | 29.19 | 4691978 |
| 2015-08-05 | 29.29 | 30.11 | 27.61 | 27.94 | 13191481 |
| 2015-08-06 | 28.09 | 28.11 | 26.31 | 27.78 | 11479785 |
| 2015-08-07 | 27.76 | 28.45 | 27.35 | 27.39 | 10502929 |
| 2015-08-10 | 27.55 | 28.53 | 27.55 | 28.43 | 6987202 |
| 2015-08-11 | 28.07 | 28.77 | 27.69 | 28.73 | 4428667 |
| 2015-08-12 | 28.62 | 29.61 | 28.15 | 29.25 | 7139508 |
| 2015-08-13 | 28.88 | 29.51 | 28.86 | 29.49 | 8728851 |
| 2015-08-14 | 29.46 | 30.18 | 29.46 | 29.85 | 4930209 |
| 2015-08-17 | 29.84 | 31.15 | 29.84 | 30.73 | 7952281 |
| 2015-08-18 | 30.74 | 30.99 | 29.94 | 30.15 | 3577234 |
| 2015-08-19 | 30.20 | 30.69 | 28.93 | 29.75 | 8534382 |
| 2015-08-20 | 29.52 | 30.02 | 28.21 | 28.25 | 4771513 |
| 2015-08-21 | 28.04 | 28.49 | 27.30 | 27.50 | 6783564 |
| 2015-08-24 | 25.01 | 27.42 | 23.60 | 26.76 | 6456847 |
| 2015-08-25 | 27.13 | 27.66 | 26.28 | 26.38 | 6215695 |
| 2015-08-26 | 26.57 | 26.97 | 25.38 | 26.55 | 8839603 |
| 2015-08-27 | 27.15 | 28.30 | 26.96 | 27.90 | 6258661 |
| 2015-08-28 | 27.75 | 28.86 | 27.50 | 28.78 | 5710456 |
| 2015-08-31 | 28.50 | 28.85 | 28.02 | 28.05 | 2769729 |
| 2015-09-01 | 27.47 | 27.85 | 26.80 | 26.98 | 5758013 |
| 2015-09-02 | 27.15 | 27.64 | 26.28 | 27.10 | 6273518 |
| 2015-09-03 | 27.26 | 27.84 | 27.02 | 27.24 | 5023614 |
| 2015-09-04 | 27.07 | 27.30 | 26.75 | 26.87 | 3506472 |
| 2015-09-08 | 27.03 | 27.49 | 26.78 | 27.00 | 3738262 |
| 2015-09-09 | 26.98 | 27.47 | 26.71 | 26.77 | 4754930 |
| 2015-09-10 | 26.69 | 27.07 | 26.24 | 27.02 | 7598963 |
| 2015-09-11 | 26.75 | 27.00 | 25.53 | 25.82 | 7788269 |
| 2015-09-14 | 26.03 | 26.03 | 25.09 | 25.43 | 4871024 |
| 2015-09-15 | 25.42 | 25.85 | 25.20 | 25.31 | 4981973 |
| 2015-09-16 | 25.45 | 27.04 | 25.03 | 25.74 | 6040780 |
| 2015-09-17 | 25.88 | 26.07 | 25.36 | 25.56 | 7083061 |
| 2015-09-18 | 24.84 | 25.90 | 24.76 | 25.71 | 10395129 |
| 2015-09-21 | 25.83 | 26.06 | 25.56 | 25.84 | 7746362 |
| 2015-09-22 | 25.49 | 25.68 | 24.60 | 24.65 | 5545096 |
| 2015-09-23 | 24.65 | 24.93 | 23.30 | 23.95 | 11230519 |
| 2015-09-24 | 24.22 | 24.49 | 22.29 | 23.67 | 17960878 |
| 2015-09-25 | 23.71 | 24.24 | 22.61 | 23.24 | 8941254 |
| 2015-09-28 | 22.24 | 22.41 | 20.17 | 20.29 | 30394408 |
| 2015-09-29 | 20.36 | 20.66 | 18.62 | 18.77 | 28259415 |
| 2015-09-30 | 19.29 | 20.96 | 19.00 | 20.81 | 28952058 |
| 2015-10-01 | 21.10 | 22.51 | 20.72 | 22.04 | 21980400 |
| 2015-10-02 | 22.03 | 23.24 | 21.41 | 22.99 | 18286706 |
| 2015-10-05 | 23.34 | 23.89 | 23.12 | 23.40 | 10707723 |
| 2015-10-06 | 23.54 | 24.31 | 23.27 | 23.79 | 11007163 |
| 2015-10-07 | 24.01 | 24.89 | 23.95 | 24.69 | 11038501 |
| 2015-10-08 | 24.63 | 25.36 | 24.42 | 24.65 | 7830088 |
| 2015-10-09 | 24.81 | 25.06 | 24.38 | 24.88 | 8353980 |
| 2015-10-12 | 24.96 | 25.07 | 23.74 | 23.95 | 7527101 |
| 2015-10-13 | 23.86 | 24.23 | 23.01 | 23.03 | 12063781 |
| 2015-10-14 | 23.03 | 23.33 | 22.40 | 22.81 | 10887296 |
| 2015-10-15 | 22.81 | 23.35 | 22.41 | 23.19 | 9019521 |
| 2015-10-16 | 23.32 | 23.71 | 22.95 | 23.45 | 6255635 |
| 2015-10-19 | 23.19 | 23.53 | 22.56 | 23.07 | 5225202 |
| 2015-10-20 | 22.91 | 23.32 | 22.59 | 22.73 | 6674715 |
| 2015-10-21 | 22.79 | 22.80 | 21.83 | 22.15 | 8242280 |
| 2015-10-22 | 22.02 | 22.21 | 21.44 | 21.72 | 10434351 |
| 2015-10-23 | 21.77 | 21.98 | 21.19 | 21.29 | 9394623 |
| 2015-10-26 | 21.31 | 21.34 | 20.14 | 20.21 | 8401445 |
| 2015-10-27 | 20.14 | 20.42 | 19.52 | 20.28 | 9889414 |
| 2015-10-28 | 20.33 | 21.38 | 20.31 | 20.84 | 9450337 |
| 2015-10-29 | 20.74 | 21.24 | 20.54 | 20.85 | 8573827 |
| 2015-10-30 | 20.89 | 21.82 | 20.71 | 21.55 | 9455934 |
| 2015-11-02 | 21.42 | 22.25 | 21.16 | 21.71 | 7554110 |
| 2015-11-03 | 21.53 | 22.10 | 21.44 | 21.82 | 4847417 |
| 2015-11-04 | 21.88 | 21.98 | 20.63 | 20.94 | 14983585 |
| 2015-11-05 | 20.81 | 21.04 | 19.71 | 20.48 | 20710775 |
| 2015-11-06 | 20.39 | 20.93 | 19.66 | 20.11 | 12561225 |
| 2015-11-09 | 20.07 | 20.35 | 19.36 | 19.42 | 5057487 |
| 2015-11-10 | 19.34 | 19.54 | 18.91 | 19.27 | 7027970 |
| 2015-11-11 | 19.33 | 19.38 | 18.44 | 18.85 | 17498334 |
| 2015-11-12 | 18.60 | 18.62 | 17.99 | 18.17 | 11065498 |
| 2015-11-13 | 17.90 | 18.62 | 17.17 | 18.24 | 15277204 |
| 2015-11-16 | 18.39 | 19.92 | 18.33 | 19.84 | 15929315 |
| 2015-11-17 | 19.85 | 20.49 | 19.32 | 19.70 | 12199359 |
| 2015-11-18 | 19.78 | 20.38 | 19.58 | 20.00 | 9509422 |
| 2015-11-19 | 19.95 | 20.37 | 19.48 | 19.80 | 9640493 |
| 2015-11-20 | 19.59 | 20.00 | 18.93 | 19.09 | 10572063 |
| 2015-11-23 | 19.04 | 19.57 | 18.81 | 19.01 | 11138492 |
| 2015-11-24 | 19.09 | 19.60 | 19.03 | 19.32 | 9982726 |
| 2015-11-25 | 19.23 | 19.60 | 18.66 | 18.96 | 5529999 |
| 2015-11-27 | 18.81 | 18.88 | 18.52 | 18.67 | 2238886 |
| 2015-11-30 | 18.66 | 19.02 | 18.55 | 18.94 | 8665563 |
| 2015-12-01 | 18.93 | 19.22 | 18.66 | 19.14 | 22069590 |
| 2015-12-02 | 18.99 | 18.99 | 17.88 | 18.19 | 25380238 |
| 2015-12-03 | 18.24 | 18.52 | 16.65 | 16.85 | 23571551 |
| 2015-12-04 | 16.58 | 16.71 | 15.12 | 15.29 | 36006449 |
| 2015-12-07 | 14.48 | 14.60 | 12.14 | 12.99 | 50280255 |
| 2015-12-08 | 12.47 | 14.33 | 11.95 | 13.20 | 33126871 |
| 2015-12-09 | 13.33 | 15.13 | 13.17 | 14.90 | 46687846 |
| 2015-12-10 | 14.74 | 15.53 | 14.62 | 15.38 | 20287934 |
| 2015-12-11 | 14.97 | 15.01 | 13.26 | 13.34 | 19828835 |
| 2015-12-14 | 13.32 | 13.35 | 12.32 | 12.88 | 20744263 |
| 2015-12-15 | 13.17 | 13.56 | 13.00 | 13.11 | 14580963 |
| 2015-12-16 | 12.90 | 13.28 | 12.68 | 13.02 | 14909023 |
| 2015-12-17 | 13.01 | 13.14 | 11.58 | 11.76 | 17364052 |
| 2015-12-18 | 12.20 | 12.21 | 10.85 | 11.09 | 34507075 |
| 2015-12-21 | 11.24 | 11.81 | 10.84 | 11.77 | 33088041 |
| 2015-12-22 | 11.99 | 12.86 | 11.64 | 11.86 | 45897761 |
| 2015-12-23 | 12.30 | 14.03 | 12.20 | 13.97 | 39672701 |
| 2015-12-24 | 14.00 | 14.22 | 13.22 | 13.43 | 14342470 |
| 2015-12-28 | 13.10 | 13.65 | 12.91 | 13.47 | 15835178 |
| 2015-12-29 | 13.71 | 14.03 | 13.01 | 13.45 | 16084901 |
| 2015-12-30 | 13.09 | 13.42 | 12.80 | 13.18 | 14440420 |
| 2015-12-31 | 13.22 | 13.93 | 13.00 | 13.74 | 11379847 |
| 2016-01-04 | 13.62 | 14.39 | 13.56 | 14.07 | 15549138 |
| 2016-01-05 | 14.24 | 14.30 | 13.63 | 13.98 | 11103022 |
| 2016-01-06 | 13.60 | 13.60 | 11.80 | 11.93 | 20661548 |
| 2016-01-07 | 11.64 | 11.92 | 10.53 | 10.56 | 22140475 |
| 2016-01-08 | 11.01 | 11.11 | 9.75 | 10.82 | 39012549 |
| 2016-01-11 | 10.82 | 10.83 | 10.02 | 10.29 | 24750578 |
| 2016-01-12 | 10.51 | 10.85 | 8.28 | 8.98 | 56516496 |
| 2016-01-13 | 9.14 | 9.15 | 7.39 | 8.09 | 54076794 |
| 2016-01-14 | 8.14 | 10.20 | 8.03 | 9.96 | 56151081 |
| 2016-01-15 | 8.17 | 9.98 | 8.04 | 8.78 | 28845584 |
| 2016-01-19 | 8.85 | 8.94 | 7.50 | 7.54 | 30438044 |
| 2016-01-20 | 7.16 | 7.44 | 6.60 | 7.00 | 27798416 |
| 2016-01-21 | 7.19 | 7.79 | 6.97 | 7.19 | 30766363 |
| 2016-01-22 | 7.94 | 9.69 | 7.87 | 9.63 | 49755698 |
| 2016-01-25 | 9.25 | 11.15 | 9.08 | 9.17 | 44343485 |
| 2016-01-26 | 9.66 | 10.01 | 8.66 | 9.90 | 35513095 |
| 2016-01-27 | 9.75 | 9.87 | 8.52 | 8.85 | 37001821 |
| 2016-01-28 | 9.67 | 9.96 | 8.55 | 8.78 | 26158861 |
| 2016-01-29 | 8.99 | 9.14 | 8.30 | 8.68 | 26199992 |
| 2016-02-01 | 8.53 | 8.91 | 8.01 | 8.66 | 22607788 |
| 2016-02-02 | 8.46 | 8.64 | 8.10 | 8.13 | 14756131 |
| 2016-02-03 | 8.47 | 8.49 | 7.10 | 7.87 | 26012160 |
| 2016-02-04 | 7.71 | 8.05 | 7.27 | 7.83 | 20044820 |
| 2016-02-05 | 7.71 | 7.79 | 6.96 | 6.98 | 33607500 |
| 2016-02-08 | 5.80 | 5.83 | 4.00 | 4.05 | 134292960 |
| 2016-02-09 | 4.33 | 4.96 | 4.17 | 4.57 | 63401898 |
| 2016-02-10 | 4.71 | 5.61 | 4.61 | 5.25 | 49663615 |
| 2016-02-11 | 5.00 | 5.94 | 4.81 | 5.52 | 43418241 |
| 2016-02-12 | 5.83 | 6.17 | 5.42 | 5.59 | 30991977 |
| 2016-02-16 | 5.90 | 6.06 | 5.67 | 6.06 | 26360269 |
| 2016-02-17 | 6.28 | 6.70 | 6.24 | 6.52 | 22026259 |
| 2016-02-18 | 6.77 | 6.90 | 6.25 | 6.86 | 21583864 |
| 2016-02-19 | 6.78 | 6.87 | 6.44 | 6.81 | 21247107 |
| 2016-02-22 | 7.07 | 7.30 | 7.03 | 7.16 | 22652019 |
| 2016-02-23 | 7.10 | 7.20 | 6.53 | 6.62 | 24988129 |
| 2016-02-24 | 6.49 | 7.22 | 5.94 | 7.17 | 26197694 |
| 2016-02-25 | 6.46 | 7.65 | 6.15 | 6.80 | 48150823 |
| 2016-02-26 | 7.01 | 7.20 | 6.70 | 6.81 | 17123125 |
| 2016-02-29 | 6.77 | 7.21 | 6.67 | 7.00 | 14147589 |
| 2016-03-01 | 7.00 | 7.08 | 6.79 | 7.02 | 14300366 |
| 2016-03-02 | 6.96 | 7.25 | 6.91 | 7.23 | 15256947 |
| 2016-03-03 | 7.24 | 8.00 | 7.17 | 7.90 | 20032813 |
| 2016-03-04 | 8.24 | 8.48 | 7.94 | 8.33 | 27700145 |
| 2016-03-07 | 8.41 | 8.75 | 8.13 | 8.26 | 22907814 |
| 2016-03-08 | 8.24 | 8.25 | 7.20 | 7.32 | 30954933 |
| 2016-03-09 | 7.75 | 7.78 | 7.23 | 7.50 | 15420506 |
| 2016-03-10 | 7.45 | 7.46 | 6.67 | 7.13 | 43372443 |
| 2016-03-11 | 7.45 | 7.45 | 6.81 | 6.82 | 17894883 |
| 2016-03-14 | 6.75 | 7.41 | 6.69 | 7.20 | 16374368 |
| 2016-03-15 | 7.20 | 7.20 | 7.20 | 7.07 | 11591795 |
| 2016-03-16 | 7.10 | 7.75 | 7.10 | 7.65 | 14652366 |
| 2016-03-17 | 7.84 | 8.13 | 7.55 | 7.92 | 17717838 |
| 2016-03-18 | 8.08 | 8.39 | 7.81 | 8.01 | 19098879 |
| 2016-03-21 | 7.93 | 7.98 | 7.44 | 7.60 | 19172317 |
| 2016-03-22 | 7.43 | 7.74 | 7.21 | 7.67 | 9665351 |
| 2016-03-23 | 7.52 | 7.77 | 7.10 | 7.15 | 14486397 |
| 2016-03-24 | 6.84 | 7.07 | 6.41 | 7.00 | 21029800 |
| 2016-03-28 | 7.10 | 7.13 | 6.60 | 6.68 | 14767560 |
| 2016-03-29 | 6.52 | 6.86 | 6.37 | 6.82 | 11873112 |
| 2016-03-30 | 6.93 | 7.26 | 6.75 | 6.84 | 19902792 |
| 2016-03-31 | 6.86 | 7.15 | 6.63 | 7.13 | 17044764 |
| 2016-04-01 | 6.88 | 7.15 | 6.75 | 6.88 | 15098153 |
| 2016-04-04 | 6.85 | 6.93 | 6.47 | 6.55 | 15528489 |
| 2016-04-05 | 6.55 | 6.55 | 6.55 | 6.45 | 14667950 |
| 2016-04-06 | 6.54 | 7.11 | 6.49 | 6.94 | 29080698 |
| 2016-04-07 | 6.87 | 7.27 | 6.87 | 7.07 | 15281365 |
| 2016-04-08 | 7.33 | 8.07 | 7.30 | 8.05 | 28800532 |
| 2016-04-11 | 8.21 | 8.79 | 8.21 | 8.54 | 24869519 |
| 2016-04-12 | 8.76 | 8.80 | 8.44 | 8.60 | 18036388 |
| 2016-04-13 | 8.56 | 9.41 | 8.49 | 9.36 | 21288948 |
| 2016-04-14 | 9.38 | 9.51 | 8.96 | 9.35 | 21497246 |
| 2016-04-15 | 9.06 | 9.28 | 8.94 | 8.95 | 12969877 |
| 2016-04-18 | 8.49 | 10.92 | 8.38 | 9.85 | 62697296 |
| 2016-04-19 | 10.04 | 10.98 | 9.85 | 10.33 | 56142736 |
| 2016-04-20 | 10.05 | 10.82 | 9.85 | 10.45 | 24875826 |
| 2016-04-21 | 10.51 | 11.32 | 10.48 | 11.20 | 23409587 |
| 2016-04-22 | 11.43 | 11.97 | 11.41 | 11.66 | 17104711 |
| 2016-04-25 | 11.85 | 11.86 | 10.83 | 11.31 | 17777667 |
| 2016-04-26 | 11.56 | 11.95 | 11.28 | 11.79 | 15437619 |
| 2016-04-27 | 12.15 | 13.37 | 12.14 | 13.29 | 32183143 |
| 2016-04-28 | 13.22 | 13.97 | 12.46 | 12.62 | 24766797 |
| 2016-04-29 | 13.02 | 13.12 | 12.06 | 12.43 | 13052321 |
| 2016-05-02 | 12.51 | 12.54 | 11.57 | 12.12 | 13788585 |
| 2016-05-03 | 11.93 | 12.13 | 11.38 | 12.03 | 13036212 |
| 2016-05-04 | 11.91 | 12.69 | 11.79 | 12.20 | 17011221 |
| 2016-05-05 | 13.22 | 13.37 | 12.86 | 13.07 | 16791912 |
| 2016-05-06 | 13.04 | 13.50 | 12.66 | 12.94 | 15112443 |
| 2016-05-09 | 12.90 | 12.92 | 12.30 | 12.69 | 7313087 |
| 2016-05-10 | 12.80 | 13.19 | 12.71 | 12.82 | 16126581 |
| 2016-05-11 | 12.69 | 13.39 | 12.59 | 13.09 | 11922263 |
| 2016-05-12 | 13.27 | 13.50 | 12.82 | 12.97 | 7253680 |
| 2016-05-13 | 12.92 | 13.03 | 12.60 | 12.64 | 6166760 |
| 2016-05-16 | 12.95 | 12.95 | 12.47 | 12.79 | 19978996 |
| 2016-05-17 | 12.82 | 13.17 | 12.68 | 13.05 | 11629499 |
| 2016-05-18 | 13.00 | 13.19 | 12.65 | 12.67 | 12945914 |
| 2016-05-19 | 12.70 | 13.26 | 12.52 | 13.05 | 11583467 |
| 2016-05-20 | 13.13 | 13.22 | 12.75 | 12.78 | 29205857 |
| 2016-05-23 | 12.75 | 12.79 | 12.26 | 12.66 | 8582251 |
| 2016-05-24 | 12.72 | 12.80 | 12.11 | 12.20 | 13208371 |
| 2016-05-25 | 12.29 | 12.39 | 10.63 | 11.13 | 37732508 |
| 2016-05-26 | 10.86 | 11.18 | 10.56 | 11.01 | 19073546 |
| 2016-05-27 | 11.16 | 11.78 | 10.94 | 11.64 | 13298211 |
| 2016-05-31 | 11.76 | 12.64 | 11.76 | 12.64 | 23800482 |
| 2016-06-01 | 12.54 | 13.66 | 12.41 | 13.66 | 23412252 |
| 2016-06-02 | 13.36 | 13.95 | 13.09 | 13.61 | 14123244 |
| 2016-06-03 | 13.64 | 13.78 | 13.37 | 13.58 | 5572994 |
| 2016-06-06 | 13.67 | 13.93 | 13.63 | 13.72 | 9615537 |
| 2016-06-07 | 13.81 | 14.19 | 13.77 | 13.80 | 12291053 |
| 2016-06-08 | 13.98 | 14.14 | 13.89 | 14.07 | 8931315 |
| 2016-06-09 | 13.89 | 14.00 | 13.36 | 13.53 | 8623517 |
| 2016-06-10 | 13.22 | 13.25 | 12.83 | 12.94 | 7264552 |
| 2016-06-13 | 12.76 | 13.27 | 12.60 | 12.87 | 10097193 |
| 2016-06-14 | 12.79 | 12.95 | 12.27 | 12.69 | 7360687 |
| 2016-06-15 | 12.65 | 13.06 | 12.32 | 12.65 | 8150537 |
| 2016-06-16 | 12.53 | 12.99 | 12.20 | 12.96 | 6438915 |
| 2016-06-17 | 13.07 | 13.40 | 12.81 | 12.99 | 11600435 |
| 2016-06-20 | 13.24 | 13.26 | 12.12 | 12.20 | 14335749 |
| 2016-06-21 | 12.15 | 14.74 | 12.10 | 14.32 | 41315252 |
| 2016-06-22 | 14.00 | 15.12 | 13.81 | 14.35 | 20664433 |
| 2016-06-23 | 14.70 | 14.99 | 14.13 | 14.35 | 12377294 |
| 2016-06-24 | 13.75 | 14.27 | 13.52 | 13.83 | 12563472 |
| 2016-06-27 | 14.57 | 14.79 | 13.18 | 13.60 | 24915636 |
| 2016-06-28 | 14.20 | 14.50 | 13.91 | 14.41 | 11886683 |
| 2016-06-29 | 14.95 | 15.13 | 14.55 | 14.70 | 20307974 |
| 2016-06-30 | 14.62 | 14.81 | 14.26 | 14.37 | 10690281 |
| 2016-07-01 | 14.35 | 14.42 | 13.45 | 13.80 | 14527687 |
| 2016-07-05 | 13.60 | 14.17 | 13.52 | 14.11 | 10305594 |
| 2016-07-06 | 13.94 | 15.12 | 13.91 | 15.10 | 13951358 |
| 2016-07-07 | 15.26 | 15.87 | 15.07 | 15.28 | 13816914 |
| 2016-07-08 | 15.56 | 15.77 | 15.12 | 15.58 | 8536821 |
| 2016-07-11 | 15.70 | 15.94 | 15.47 | 15.50 | 7103842 |
| 2016-07-12 | 15.71 | 16.15 | 15.71 | 16.05 | 9434892 |
| 2016-07-13 | 16.07 | 16.13 | 15.62 | 15.92 | 9301778 |
| 2016-07-14 | 16.15 | 16.60 | 16.09 | 16.40 | 31879187 |
| 2016-07-15 | 16.43 | 16.62 | 16.17 | 16.34 | 6995828 |
| 2016-07-18 | 16.26 | 17.01 | 15.99 | 17.00 | 11338023 |
| 2016-07-19 | 17.00 | 17.04 | 16.65 | 16.81 | 6087403 |
| 2016-07-20 | 16.70 | 17.10 | 16.44 | 16.99 | 7153810 |
| 2016-07-21 | 16.99 | 17.12 | 16.45 | 16.88 | 8067634 |
| 2016-07-22 | 16.86 | 17.02 | 16.61 | 16.86 | 3767036 |
| 2016-07-25 | 16.74 | 16.86 | 16.13 | 16.15 | 6791209 |
| 2016-07-26 | 16.13 | 16.58 | 16.11 | 16.49 | 4512084 |
| 2016-07-27 | 16.61 | 16.85 | 16.40 | 16.45 | 5744057 |
| 2016-07-28 | 16.41 | 16.83 | 16.40 | 16.72 | 4404776 |
| 2016-07-29 | 16.60 | 16.87 | 16.43 | 16.59 | 6998699 |
| 2016-08-01 | 16.47 | 16.51 | 15.51 | 15.60 | 11043634 |
| 2016-08-02 | 15.77 | 16.30 | 15.56 | 15.89 | 5471935 |
| 2016-08-03 | 16.30 | 17.20 | 16.30 | 16.54 | 15878038 |
| 2016-08-04 | 16.24 | 16.62 | 15.93 | 16.03 | 16366772 |
| 2016-08-05 | 16.20 | 16.66 | 16.08 | 16.51 | 7760364 |
| 2016-08-08 | 16.70 | 16.99 | 16.60 | 16.80 | 5736672 |
| 2016-08-09 | 16.90 | 16.99 | 16.65 | 16.72 | 3505832 |
| 2016-08-10 | 16.78 | 16.87 | 16.46 | 16.61 | 3339915 |
| 2016-08-11 | 16.80 | 17.09 | 16.65 | 16.95 | 4335121 |
| 2016-08-12 | 17.10 | 17.37 | 17.00 | 17.32 | 6621851 |
| 2016-08-15 | 17.38 | 17.96 | 17.38 | 17.82 | 6682507 |
| 2016-08-16 | 17.85 | 18.32 | 17.69 | 17.84 | 7167579 |
| 2016-08-17 | 17.82 | 17.88 | 17.49 | 17.70 | 3639350 |
| 2016-08-18 | 17.85 | 18.57 | 17.75 | 18.02 | 8509466 |
| 2016-08-19 | 18.02 | 18.12 | 17.80 | 18.04 | 3671098 |
| 2016-08-22 | 18.00 | 18.14 | 17.77 | 17.87 | 5479200 |
| 2016-08-23 | 17.76 | 18.15 | 17.76 | 18.15 | 3323565 |
| 2016-08-24 | 17.98 | 18.19 | 17.95 | 18.06 | 4953863 |
| 2016-08-25 | 18.00 | 18.14 | 17.87 | 18.01 | 3371606 |
| 2016-08-26 | 18.13 | 18.21 | 17.92 | 18.19 | 3494450 |
| 2016-08-29 | 18.13 | 18.21 | 17.96 | 18.18 | 2311540 |
| 2016-08-30 | 18.26 | 18.46 | 18.02 | 18.23 | 3232850 |
| 2016-08-31 | 18.14 | 18.24 | 17.78 | 17.90 | 5328382 |
| 2016-09-01 | 17.75 | 17.97 | 17.67 | 17.81 | 7001768 |
| 2016-09-02 | 18.04 | 18.05 | 17.77 | 17.84 | 3215723 |
| 2016-09-06 | 17.90 | 18.09 | 17.68 | 18.08 | 4550159 |
| 2016-09-07 | 18.10 | 18.55 | 18.02 | 18.49 | 6528854 |
| 2016-09-08 | 18.67 | 19.44 | 18.59 | 18.96 | 8835419 |
| 2016-09-09 | 18.63 | 19.16 | 18.09 | 18.11 | 7463445 |
| 2016-09-12 | 17.79 | 18.18 | 17.27 | 18.00 | 8856709 |
| 2016-09-13 | 17.60 | 17.74 | 16.73 | 16.81 | 12071110 |
| 2016-09-14 | 16.87 | 17.21 | 16.59 | 16.69 | 5614012 |
| 2016-09-15 | 16.68 | 16.87 | 16.54 | 16.66 | 4784805 |
| 2016-09-16 | 16.52 | 16.52 | 16.02 | 16.16 | 9113715 |
| 2016-09-19 | 16.37 | 16.63 | 16.20 | 16.42 | 3361185 |
| 2016-09-20 | 16.42 | 16.57 | 16.25 | 16.43 | 2909088 |
| 2016-09-21 | 16.70 | 16.84 | 16.50 | 16.79 | 3385027 |
| 2016-09-22 | 16.99 | 17.06 | 16.65 | 16.91 | 3704223 |
| 2016-09-23 | 16.69 | 17.12 | 16.56 | 16.81 | 2803863 |
| 2016-09-26 | 17.20 | 17.40 | 16.72 | 16.73 | 4206551 |
| 2016-09-27 | 16.67 | 16.67 | 16.12 | 16.41 | 5207722 |
| 2016-09-28 | 16.49 | 16.82 | 16.22 | 16.70 | 6671632 |
| 2016-09-29 | 16.74 | 17.06 | 16.45 | 16.58 | 4417562 |
| 2016-09-30 | 16.78 | 16.97 | 16.44 | 16.79 | 7995271 |
| 2016-10-03 | 16.88 | 16.95 | 16.65 | 16.71 | 3650584 |
| 2016-10-04 | 16.70 | 16.78 | 16.16 | 16.22 | 3519651 |
| 2016-10-05 | 16.48 | 16.82 | 16.36 | 16.59 | 4022745 |
| 2016-10-06 | 16.60 | 16.74 | 16.35 | 16.49 | 2858297 |
| 2016-10-07 | 16.50 | 16.55 | 15.93 | 15.95 | 3937143 |
| 2016-10-10 | 16.16 | 16.50 | 16.14 | 16.35 | 4139151 |
| 2016-10-11 | 16.28 | 16.30 | 15.75 | 15.97 | 4588594 |
| 2016-10-12 | 15.84 | 15.89 | 15.36 | 15.58 | 5916160 |
| 2016-10-13 | 15.41 | 15.88 | 15.02 | 15.66 | 6170946 |
| 2016-10-14 | 15.72 | 15.89 | 15.46 | 15.72 | 4097555 |
| 2016-10-17 | 15.71 | 15.76 | 15.56 | 15.73 | 2128488 |
| 2016-10-18 | 15.92 | 16.34 | 15.85 | 16.27 | 3062405 |
| 2016-10-19 | 16.41 | 16.74 | 16.32 | 16.61 | 4152814 |
| 2016-10-20 | 16.47 | 16.73 | 16.38 | 16.48 | 3729213 |
| 2016-10-21 | 16.41 | 16.56 | 16.22 | 16.49 | 5540510 |
| 2016-10-24 | 16.49 | 16.63 | 16.03 | 16.48 | 5239665 |
| 2016-10-25 | 16.47 | 16.48 | 16.06 | 16.11 | 5080034 |
| 2016-10-26 | 15.98 | 16.06 | 15.65 | 15.75 | 3355360 |
| 2016-10-27 | 15.78 | 15.90 | 15.34 | 15.35 | 3783059 |
| 2016-10-28 | 15.27 | 15.65 | 15.02 | 15.09 | 5589183 |
| 2016-10-31 | 15.07 | 15.22 | 14.74 | 14.93 | 4190026 |
| 2016-11-01 | 15.10 | 15.18 | 14.51 | 14.68 | 6303898 |
| 2016-11-02 | 14.51 | 14.74 | 14.07 | 14.31 | 4348502 |
| 2016-11-03 | 14.30 | 14.50 | 13.90 | 14.01 | 4475713 |
| 2016-11-04 | 13.89 | 14.30 | 13.77 | 13.80 | 8699790 |
| 2016-11-07 | 13.96 | 14.18 | 13.85 | 14.07 | 4842933 |
| 2016-11-08 | 14.05 | 14.32 | 13.96 | 14.00 | 5164292 |
| 2016-11-09 | 16.17 | 16.94 | 14.98 | 16.35 | 18648155 |
| 2016-11-10 | 16.64 | 17.14 | 16.30 | 16.31 | 8843662 |
| 2016-11-11 | 16.25 | 17.37 | 16.05 | 16.99 | 13411697 |
| 2016-11-14 | 16.98 | 17.15 | 16.53 | 16.83 | 6457106 |
| 2016-11-15 | 17.17 | 17.49 | 16.50 | 16.86 | 6945578 |
| 2016-11-16 | 16.74 | 17.01 | 16.33 | 16.39 | 4752667 |
| 2016-11-17 | 16.52 | 16.95 | 16.41 | 16.67 | 5031294 |
| 2016-11-18 | 16.97 | 17.43 | 16.64 | 17.29 | 8612833 |
| 2016-11-21 | 18.11 | 19.99 | 17.60 | 17.92 | 21234408 |
| 2016-11-22 | 18.00 | 18.72 | 17.04 | 17.76 | 16355905 |
| 2016-11-23 | 17.65 | 18.00 | 17.44 | 17.56 | 3993774 |
| 2016-11-25 | 17.46 | 17.50 | 17.07 | 17.30 | 1543574 |
| 2016-11-28 | 17.61 | 17.61 | 16.39 | 16.44 | 9067204 |
| 2016-11-29 | 16.08 | 16.95 | 15.60 | 16.48 | 15127860 |
| 2016-11-30 | 17.10 | 17.74 | 16.84 | 17.03 | 15202303 |
| 2016-12-01 | 17.31 | 17.32 | 15.92 | 16.31 | 12932975 |
| 2016-12-02 | 16.30 | 16.82 | 16.03 | 16.48 | 7670864 |
| 2016-12-05 | 16.28 | 16.44 | 16.05 | 16.07 | 7673046 |
| 2016-12-06 | 16.00 | 16.68 | 15.96 | 16.56 | 6327412 |
| 2016-12-07 | 16.52 | 17.03 | 16.50 | 16.99 | 7911714 |
| 2016-12-08 | 17.07 | 17.31 | 16.89 | 17.29 | 4267418 |
| 2016-12-09 | 17.36 | 17.54 | 17.18 | 17.18 | 4541414 |
| 2016-12-12 | 17.50 | 17.57 | 17.02 | 17.10 | 3680135 |
| 2016-12-13 | 17.24 | 17.38 | 17.01 | 17.22 | 2277894 |
| 2016-12-14 | 17.05 | 17.41 | 16.93 | 17.10 | 5002718 |
| 2016-12-15 | 17.00 | 17.60 | 16.76 | 17.47 | 8936994 |
| 2016-12-16 | 17.50 | 18.02 | 17.37 | 17.79 | 22063663 |
| 2016-12-19 | 17.79 | 18.07 | 17.68 | 17.96 | 4325129 |
| 2016-12-20 | 17.99 | 19.41 | 17.98 | 18.74 | 10796716 |
| 2016-12-21 | 18.89 | 19.25 | 18.67 | 18.76 | 4590834 |
| 2016-12-22 | 18.76 | 19.98 | 18.73 | 19.29 | 10910251 |
| 2016-12-23 | 19.33 | 19.68 | 19.29 | 19.59 | 3203604 |
| 2016-12-27 | 19.66 | 19.81 | 19.36 | 19.53 | 5983700 |
| 2016-12-28 | 19.52 | 19.63 | 19.09 | 19.25 | 3090721 |
| 2016-12-29 | 19.21 | 19.54 | 19.05 | 19.38 | 2216952 |
| 2016-12-30 | 19.25 | 19.65 | 19.25 | 19.31 | 4011962 |
| 2017-01-03 | 19.59 | 19.93 | 19.06 | 19.17 | 5627435 |
| 2017-01-04 | 19.20 | 19.75 | 19.00 | 19.57 | 5160845 |
| 2017-01-05 | 19.59 | 19.77 | 19.48 | 19.58 | 3209199 |
| 2017-01-06 | 19.67 | 20.05 | 19.54 | 19.86 | 4888675 |
| 2017-01-09 | 19.36 | 19.39 | 18.44 | 18.92 | 12312304 |
| 2017-01-10 | 18.84 | 18.90 | 18.58 | 18.74 | 5953077 |
| 2017-01-11 | 18.74 | 18.99 | 18.61 | 18.83 | 4395143 |
| 2017-01-12 | 19.11 | 19.19 | 18.51 | 18.80 | 4319931 |
| 2017-01-13 | 18.68 | 18.83 | 18.44 | 18.60 | 6307897 |
| 2017-01-17 | 18.61 | 18.75 | 18.36 | 18.54 | 6400527 |
| 2017-01-18 | 18.31 | 18.31 | 17.91 | 18.00 | 7590192 |
| 2017-01-19 | 17.91 | 18.16 | 17.62 | 17.71 | 4488419 |
| 2017-01-20 | 17.84 | 18.06 | 17.72 | 18.02 | 4593217 |
| 2017-01-23 | 17.91 | 18.30 | 17.82 | 18.25 | 2707065 |
| 2017-01-24 | 18.77 | 18.99 | 18.42 | 18.62 | 5043000 |
| 2017-01-25 | 18.76 | 18.98 | 18.63 | 18.92 | 6811631 |
| 2017-01-26 | 19.11 | 19.22 | 18.87 | 18.96 | 4673289 |
| 2017-01-27 | 18.90 | 18.95 | 18.30 | 18.56 | 3731457 |
| 2017-01-30 | 18.44 | 18.44 | 17.91 | 18.02 | 4052541 |
| 2017-01-31 | 18.07 | 18.17 | 17.71 | 17.95 | 5402815 |
| 2017-02-01 | 18.28 | 18.32 | 17.89 | 18.09 | 3732818 |
| 2017-02-02 | 18.29 | 18.52 | 17.93 | 18.23 | 3440161 |
| 2017-02-03 | 18.67 | 19.27 | 18.34 | 19.05 | 12758020 |
| 2017-02-06 | 19.04 | 19.20 | 18.42 | 18.54 | 7322671 |
| 2017-02-07 | 18.40 | 19.18 | 18.30 | 19.05 | 7583886 |
| 2017-02-08 | 19.05 | 19.27 | 18.44 | 19.25 | 4887687 |
| 2017-02-09 | 19.25 | 19.48 | 18.96 | 19.15 | 6617207 |
| 2017-02-10 | 19.35 | 19.37 | 18.83 | 18.84 | 5297450 |
| 2017-02-13 | 18.78 | 18.89 | 18.46 | 18.58 | 5923403 |
| 2017-02-14 | 18.62 | 19.45 | 18.49 | 19.38 | 8355889 |
| 2017-02-15 | 19.43 | 19.85 | 19.26 | 19.36 | 5089825 |
| 2017-02-16 | 19.44 | 19.54 | 19.06 | 19.12 | 5723317 |
| 2017-02-17 | 19.04 | 19.19 | 18.85 | 19.06 | 3176534 |
| 2017-02-21 | 19.39 | 19.41 | 18.97 | 19.05 | 3674047 |
| 2017-02-22 | 19.01 | 19.04 | 18.79 | 18.92 | 2947326 |
| 2017-02-23 | 19.30 | 19.40 | 18.70 | 18.98 | 5069139 |
| 2017-02-24 | 18.81 | 18.94 | 18.61 | 18.87 | 2883668 |
| 2017-02-27 | 18.94 | 19.13 | 18.71 | 18.96 | 3251224 |
| 2017-02-28 | 18.85 | 19.05 | 18.74 | 18.84 | 3280814 |
| 2017-03-01 | 18.98 | 19.22 | 18.92 | 19.05 | 5027135 |
| 2017-03-02 | 19.00 | 19.21 | 18.85 | 19.11 | 2718407 |
| 2017-03-03 | 19.07 | 19.31 | 19.07 | 19.28 | 2891992 |
| 2017-03-06 | 19.24 | 19.42 | 18.93 | 19.41 | 3905241 |
| 2017-03-07 | 19.41 | 19.44 | 19.11 | 19.26 | 2060659 |
| 2017-03-08 | 19.08 | 19.22 | 18.76 | 18.81 | 3516988 |
| 2017-03-09 | 18.68 | 18.72 | 18.37 | 18.54 | 5924001 |
| 2017-03-10 | 18.61 | 18.78 | 18.37 | 18.51 | 2611240 |
| 2017-03-13 | 18.48 | 18.80 | 18.48 | 18.69 | 2714727 |
| 2017-03-14 | 18.55 | 18.66 | 18.11 | 18.38 | 2741016 |
| 2017-03-15 | 18.40 | 19.10 | 18.22 | 19.06 | 5019899 |
| 2017-03-16 | 19.08 | 19.17 | 18.77 | 18.99 | 2684439 |
| 2017-03-17 | 18.99 | 19.06 | 18.82 | 18.96 | 4678192 |
| 2017-03-20 | 18.88 | 18.93 | 18.64 | 18.74 | 3973468 |
| 2017-03-21 | 18.81 | 18.85 | 18.05 | 18.61 | 5610187 |
| 2017-03-22 | 18.39 | 18.46 | 18.14 | 18.30 | 6076495 |
| 2017-03-23 | 18.40 | 18.59 | 18.26 | 18.46 | 5681926 |
| 2017-03-24 | 18.59 | 19.23 | 18.52 | 18.90 | 6410968 |
| 2017-03-27 | 18.63 | 18.76 | 18.31 | 18.31 | 5573136 |
| 2017-03-28 | 18.31 | 18.85 | 18.24 | 18.78 | 4934415 |
| 2017-03-29 | 18.72 | 19.36 | 18.72 | 19.32 | 4490470 |
| 2017-03-30 | 19.41 | 19.43 | 19.21 | 19.42 | 2186566 |
| 2017-03-31 | 19.42 | 19.79 | 19.34 | 19.73 | 5152128 |
| 2017-04-03 | 19.77 | 19.82 | 19.31 | 19.45 | 2714729 |
| 2017-04-04 | 19.45 | 19.56 | 19.27 | 19.28 | 1912937 |
| 2017-04-05 | 19.44 | 19.61 | 19.03 | 19.09 | 2891940 |
| 2017-04-06 | 19.34 | 19.70 | 19.25 | 19.43 | 5220805 |
| 2017-04-07 | 19.43 | 19.55 | 19.27 | 19.27 | 1632285 |
| 2017-04-10 | 19.42 | 19.43 | 19.15 | 19.17 | 1723266 |
| 2017-04-11 | 19.17 | 19.24 | 18.87 | 18.90 | 3195261 |
| 2017-04-12 | 18.90 | 19.01 | 18.66 | 18.75 | 2280880 |
| 2017-04-13 | 18.77 | 18.81 | 18.17 | 18.40 | 4692789 |
| 2017-04-17 | 18.47 | 18.71 | 18.47 | 18.69 | 3313397 |
| 2017-04-18 | 18.52 | 18.85 | 18.51 | 18.56 | 3091851 |
| 2017-04-19 | 18.70 | 18.89 | 18.44 | 18.44 | 4357758 |
| 2017-04-20 | 18.50 | 18.81 | 18.50 | 18.63 | 3593969 |
| 2017-04-21 | 18.62 | 18.63 | 18.17 | 18.26 | 5396038 |
| 2017-04-24 | 18.27 | 18.47 | 18.05 | 18.20 | 7098974 |
| 2017-04-25 | 18.16 | 18.65 | 18.12 | 18.55 | 8750814 |
| 2017-04-26 | 18.55 | 19.50 | 18.44 | 19.13 | 6194435 |
| 2017-04-27 | 19.10 | 19.18 | 18.56 | 18.62 | 4410660 |
| 2017-04-28 | 18.68 | 18.83 | 18.57 | 18.66 | 3568505 |
| 2017-05-01 | 18.75 | 18.76 | 18.25 | 18.70 | 2521195 |
| 2017-05-02 | 18.72 | 18.80 | 18.10 | 18.33 | 3965743 |
| 2017-05-03 | 18.32 | 18.41 | 18.13 | 18.22 | 5656615 |
| 2017-05-04 | 18.13 | 18.21 | 17.01 | 17.11 | 15491781 |
| 2017-05-05 | 17.09 | 17.88 | 17.01 | 17.76 | 18899098 |
| 2017-05-08 | 17.49 | 17.87 | 17.49 | 17.67 | 5046877 |
| 2017-05-09 | 17.55 | 17.68 | 17.45 | 17.45 | 14526385 |
| 2017-05-10 | 17.71 | 18.73 | 17.70 | 18.69 | 6647142 |
| 2017-05-11 | 18.68 | 18.84 | 18.53 | 18.58 | 7779323 |
| 2017-05-12 | 18.71 | 18.87 | 18.59 | 18.73 | 4594088 |
| 2017-05-15 | 18.95 | 19.50 | 18.89 | 19.04 | 7800159 |
| 2017-05-16 | 19.25 | 19.25 | 18.77 | 18.83 | 2366139 |
| 2017-05-17 | 18.77 | 18.78 | 18.07 | 18.09 | 5144839 |
| 2017-05-18 | 17.99 | 18.09 | 17.77 | 17.97 | 11266332 |
| 2017-05-19 | 18.35 | 18.69 | 18.05 | 18.62 | 5207027 |
| 2017-05-22 | 18.82 | 18.95 | 18.32 | 18.47 | 8013136 |
| 2017-05-23 | 18.60 | 18.60 | 18.40 | 18.51 | 3573121 |
| 2017-05-24 | 18.51 | 18.74 | 18.41 | 18.56 | 3798280 |
| 2017-05-25 | 18.54 | 18.73 | 18.03 | 18.33 | 5886951 |
| 2017-05-26 | 18.31 | 18.40 | 17.95 | 17.96 | 5007588 |
| 2017-05-30 | 17.81 | 17.93 | 17.03 | 17.17 | 7962467 |
| 2017-05-31 | 17.00 | 17.10 | 16.72 | 17.04 | 8190075 |
| 2017-06-01 | 17.01 | 17.41 | 16.99 | 17.20 | 5852626 |
| 2017-06-02 | 17.13 | 17.29 | 17.05 | 17.06 | 5037964 |
| 2017-06-05 | 17.07 | 17.25 | 16.94 | 16.97 | 6552125 |
| 2017-06-06 | 16.87 | 17.24 | 16.84 | 17.20 | 5705159 |
| 2017-06-07 | 17.15 | 17.36 | 16.53 | 16.64 | 8647519 |
| 2017-06-08 | 16.56 | 16.70 | 16.21 | 16.28 | 6563763 |
| 2017-06-09 | 16.26 | 16.61 | 16.21 | 16.52 | 5106719 |
| 2017-06-12 | 16.62 | 16.90 | 16.49 | 16.71 | 14477706 |
| 2017-06-13 | 16.91 | 16.95 | 16.57 | 16.65 | 8459109 |
| 2017-06-14 | 16.66 | 16.74 | 15.66 | 16.03 | 14479018 |
| 2017-06-15 | 15.87 | 16.12 | 15.67 | 15.95 | 13719397 |
| 2017-06-16 | 16.07 | 16.70 | 15.82 | 16.45 | 11523483 |
| 2017-06-19 | 16.43 | 16.44 | 15.86 | 16.07 | 9307720 |
| 2017-06-20 | 15.82 | 15.83 | 15.26 | 15.44 | 7472735 |
| 2017-06-21 | 15.40 | 15.66 | 15.10 | 15.15 | 9812697 |
| 2017-06-22 | 15.15 | 15.36 | 15.03 | 15.23 | 4666820 |
| 2017-06-23 | 15.24 | 16.20 | 15.16 | 16.16 | 5325989 |
| 2017-06-26 | 16.19 | 16.42 | 16.03 | 16.41 | 5405533 |
| 2017-06-27 | 16.35 | 16.78 | 16.32 | 16.51 | 5583319 |
| 2017-06-28 | 16.56 | 17.29 | 16.54 | 17.24 | 7357474 |
| 2017-06-29 | 17.34 | 17.88 | 17.32 | 17.79 | 7187755 |
| 2017-06-30 | 17.80 | 18.13 | 17.72 | 17.96 | 6541581 |
| 2017-07-03 | 18.10 | 18.38 | 18.09 | 18.14 | 3168026 |
| 2017-07-05 | 18.00 | 18.02 | 17.44 | 17.65 | 5403146 |
| 2017-07-06 | 17.74 | 17.85 | 17.38 | 17.56 | 4599167 |
| 2017-07-07 | 17.42 | 17.75 | 17.14 | 17.75 | 3048432 |
| 2017-07-10 | 17.66 | 17.93 | 17.50 | 17.85 | 1626201 |
| 2017-07-11 | 17.84 | 17.95 | 17.54 | 17.91 | 3270927 |
| 2017-07-12 | 18.10 | 18.15 | 17.88 | 17.92 | 2802596 |
| 2017-07-13 | 17.92 | 18.03 | 17.78 | 17.85 | 8790178 |
| 2017-07-14 | 17.85 | 18.05 | 17.84 | 18.04 | 9175492 |
| 2017-07-17 | 18.04 | 18.22 | 17.86 | 17.89 | 7110237 |
| 2017-07-18 | 17.98 | 18.07 | 17.80 | 18.00 | 2231818 |
| 2017-07-19 | 18.00 | 18.17 | 17.88 | 18.00 | 4364834 |
| 2017-07-20 | 18.13 | 18.30 | 18.03 | 18.04 | 5422881 |
| 2017-07-21 | 18.00 | 18.07 | 17.52 | 17.66 | 8608112 |
| 2017-07-24 | 17.73 | 17.84 | 17.46 | 17.63 | 11400976 |
| 2017-07-25 | 17.86 | 18.02 | 17.64 | 17.89 | 3834786 |
| 2017-07-26 | 18.00 | 18.03 | 17.78 | 17.80 | 1512579 |
| 2017-07-27 | 17.81 | 17.95 | 17.64 | 17.93 | 2998135 |
| 2017-07-28 | 17.83 | 18.00 | 17.66 | 17.85 | 2253640 |
| 2017-07-31 | 17.83 | 17.85 | 17.54 | 17.67 | 4470489 |
| 2017-08-01 | 18.09 | 18.50 | 17.72 | 17.99 | 9523338 |
| 2017-08-02 | 17.95 | 18.02 | 17.72 | 17.52 | 4044097 |
| 2017-08-03 | 17.45 | 17.50 | 17.02 | 17.31 | 2538649 |
| 2017-08-04 | 17.35 | 17.44 | 17.04 | 17.33 | 2858170 |
| 2017-08-07 | 17.29 | 17.43 | 17.03 | 17.30 | 3759140 |
| 2017-08-08 | 17.11 | 17.28 | 16.52 | 16.70 | 5470303 |
| 2017-08-09 | 16.55 | 17.73 | 16.55 | 17.67 | 6390411 |
| 2017-08-10 | 17.65 | 17.65 | 17.14 | 17.23 | 3980149 |
| 2017-08-11 | 17.12 | 17.34 | 16.98 | 16.99 | 3265973 |
| 2017-08-14 | 17.15 | 17.31 | 16.99 | 17.06 | 1879747 |
| 2017-08-15 | 17.03 | 17.90 | 16.98 | 17.71 | 6136495 |
| 2017-08-16 | 17.78 | 17.78 | 17.01 | 17.11 | 3355633 |
| 2017-08-17 | 17.10 | 17.12 | 16.73 | 16.75 | 3590583 |
| 2017-08-18 | 16.72 | 16.83 | 16.59 | 16.67 | 2904452 |
| 2017-08-21 | 16.73 | 16.80 | 16.18 | 16.24 | 3136577 |
| 2017-08-22 | 16.32 | 16.58 | 16.31 | 16.52 | 2047911 |
| 2017-08-23 | 16.44 | 17.05 | 16.40 | 16.83 | 2036153 |
| 2017-08-24 | 16.81 | 16.94 | 16.71 | 16.80 | 1800253 |
| 2017-08-25 | 16.84 | 17.06 | 16.76 | 16.90 | 1604157 |
| 2017-08-28 | 16.90 | 17.11 | 16.72 | 16.86 | 1163480 |
| 2017-08-29 | 16.70 | 16.99 | 16.64 | 16.91 | 1104980 |
| 2017-08-30 | 16.86 | 17.09 | 16.78 | 16.94 | 2656092 |
| 2017-08-31 | 17.04 | 17.44 | 16.93 | 17.37 | 3195186 |
| 2017-09-01 | 17.38 | 17.79 | 17.35 | 17.76 | 2537961 |
| 2017-09-05 | 17.82 | 17.98 | 17.65 | 17.73 | 2042380 |
| 2017-09-06 | 17.83 | 17.92 | 17.64 | 17.84 | 2958782 |
| 2017-09-07 | 17.79 | 17.92 | 17.67 | 17.84 | 2501735 |
| 2017-09-08 | 17.81 | 17.98 | 17.61 | 17.78 | 2399104 |
| 2017-09-11 | 17.82 | 17.97 | 17.65 | 17.70 | 3122592 |
| 2017-09-12 | 17.70 | 17.88 | 17.68 | 17.75 | 2946040 |
| 2017-09-13 | 17.84 | 17.91 | 17.69 | 17.75 | 3469322 |
| 2017-09-14 | 17.77 | 17.77 | 17.46 | 17.50 | 3587977 |
| 2017-09-15 | 17.50 | 17.60 | 17.19 | 17.49 | 4874811 |
| 2017-09-18 | 17.48 | 17.71 | 17.48 | 17.64 | 2425329 |
| 2017-09-19 | 17.78 | 18.07 | 17.67 | 17.76 | 8626345 |
| 2017-09-20 | 17.80 | 17.88 | 17.61 | 17.70 | 14049339 |
| 2017-09-21 | 17.64 | 17.64 | 17.18 | 17.31 | 2994032 |
| 2017-09-22 | 17.27 | 17.41 | 17.18 | 17.33 | 12200681 |
| 2017-09-25 | 17.43 | 17.75 | 17.38 | 17.55 | 8954780 |
| 2017-09-26 | 17.50 | 17.53 | 17.26 | 17.42 | 2712904 |
| 2017-09-27 | 17.45 | 17.57 | 17.22 | 17.48 | 4203032 |
| 2017-09-28 | 17.44 | 17.58 | 17.29 | 17.41 | 3450986 |
| 2017-09-29 | 17.32 | 17.47 | 17.24 | 17.38 | 4944749 |
| 2017-10-02 | 17.24 | 17.38 | 17.09 | 17.20 | 16178318 |
| 2017-10-03 | 17.18 | 17.46 | 17.09 | 17.44 | 16046376 |
| 2017-10-04 | 17.48 | 17.55 | 17.31 | 17.48 | 3087081 |
| 2017-10-05 | 17.49 | 17.93 | 17.49 | 17.84 | 4473785 |
| 2017-10-06 | 17.69 | 17.95 | 17.68 | 17.92 | 2849127 |
| 2017-10-09 | 17.97 | 17.97 | 17.78 | 17.90 | 70837391 |
| 2017-10-10 | 17.99 | 18.11 | 17.94 | 18.00 | 3599528 |
| 2017-10-11 | 17.99 | 18.31 | 17.95 | 18.24 | 6334786 |
| 2017-10-12 | 18.14 | 18.28 | 18.05 | 18.20 | 2670855 |
| 2017-10-13 | 18.33 | 18.34 | 17.95 | 18.00 | 4895359 |
| 2017-10-16 | 18.06 | 18.07 | 17.68 | 17.75 | 7183430 |
| 2017-10-17 | 17.91 | 18.00 | 17.68 | 17.74 | 3276526 |
| 2017-10-18 | 17.83 | 17.84 | 17.33 | 17.45 | 3548962 |
| 2017-10-19 | 17.29 | 17.58 | 17.22 | 17.49 | 1810324 |
| 2017-10-20 | 17.52 | 17.52 | 17.20 | 17.26 | 2607148 |
| 2017-10-23 | 17.23 | 17.35 | 16.73 | 16.91 | 6034519 |
| 2017-10-24 | 16.97 | 16.97 | 16.35 | 16.82 | 8185162 |
| 2017-10-25 | 16.75 | 16.75 | 16.00 | 16.10 | 10987782 |
| 2017-10-26 | 16.15 | 16.79 | 15.82 | 16.72 | 7655457 |
| 2017-10-27 | 16.88 | 17.77 | 16.85 | 17.67 | 7623728 |
| 2017-10-30 | 17.63 | 17.99 | 17.56 | 17.69 | 6335676 |
| 2017-10-31 | 17.77 | 17.79 | 17.24 | 17.75 | 3513155 |
| 2017-11-01 | 17.90 | 18.06 | 17.84 | 17.92 | 8412411 |
| 2017-11-02 | 17.88 | 17.95 | 17.30 | 17.51 | 4104522 |
| 2017-11-03 | 17.54 | 17.93 | 17.49 | 17.79 | 2984548 |
| 2017-11-06 | 17.55 | 18.10 | 17.54 | 18.07 | 3912760 |
| 2017-11-07 | 18.06 | 18.71 | 18.01 | 18.70 | 8261742 |
| 2017-11-08 | 18.58 | 18.66 | 17.79 | 17.79 | 5857172 |
| 2017-11-09 | 17.68 | 17.87 | 17.35 | 17.51 | 5809668 |
| 2017-11-10 | 17.52 | 17.75 | 17.22 | 17.47 | 4118704 |
| 2017-11-13 | 17.34 | 17.39 | 16.60 | 16.72 | 11338852 |
| 2017-11-14 | 16.65 | 16.76 | 16.39 | 16.65 | 4752538 |
| 2017-11-15 | 16.42 | 16.61 | 16.05 | 16.38 | 5260258 |
| 2017-11-16 | 16.47 | 16.86 | 16.41 | 16.64 | 3106213 |
| 2017-11-17 | 16.67 | 16.80 | 16.31 | 16.31 | 4812512 |
| 2017-11-20 | 16.34 | 16.40 | 15.99 | 16.18 | 6152538 |
| 2017-11-21 | 16.38 | 16.51 | 15.96 | 16.05 | 4041126 |
| 2017-11-22 | 16.15 | 16.30 | 16.07 | 16.17 | 3411751 |
| 2017-11-24 | 16.35 | 16.44 | 16.15 | 16.23 | 859625 |
| 2017-11-27 | 16.11 | 16.32 | 16.09 | 16.10 | 4085957 |
| 2017-11-28 | 16.08 | 16.20 | 16.00 | 16.06 | 1514468 |
| 2017-11-29 | 15.99 | 16.07 | 15.64 | 15.79 | 4389124 |
| 2017-11-30 | 15.91 | 16.31 | 15.83 | 16.20 | 7742725 |
| 2017-12-01 | 16.26 | 16.74 | 16.26 | 16.42 | 5121420 |
| 2017-12-04 | 16.36 | 16.92 | 16.22 | 16.73 | 10395789 |
| 2017-12-05 | 16.79 | 16.86 | 16.51 | 16.59 | 2115005 |
| 2017-12-06 | 16.46 | 16.46 | 16.02 | 16.27 | 3153800 |
| 2017-12-07 | 16.26 | 16.31 | 16.06 | 16.27 | 2833221 |
| 2017-12-08 | 16.39 | 16.41 | 16.01 | 16.07 | 3738900 |
| 2017-12-11 | 16.09 | 16.24 | 15.95 | 16.03 | 7051103 |
| 2017-12-12 | 16.04 | 16.53 | 16.00 | 16.33 | 3232421 |
| 2017-12-13 | 16.32 | 16.68 | 16.28 | 16.50 | 8635179 |
| 2017-12-14 | 16.50 | 16.90 | 16.43 | 16.70 | 9113576 |
| 2017-12-15 | 16.77 | 16.92 | 16.43 | 16.77 | 6782735 |
| 2017-12-18 | 16.94 | 17.63 | 16.82 | 17.00 | 13961141 |
| 2017-12-19 | 17.02 | 17.09 | 16.77 | 16.86 | 8241376 |
| 2017-12-20 | 17.00 | 17.08 | 16.74 | 16.82 | 4700487 |
| 2017-12-21 | 16.82 | 17.01 | 16.72 | 16.81 | 3762730 |
| 2017-12-22 | 16.76 | 17.10 | 16.75 | 16.85 | 2628456 |
| 2017-12-26 | 16.80 | 17.24 | 16.80 | 17.04 | 4417416 |
| 2017-12-27 | 17.05 | 17.15 | 16.91 | 17.00 | 4628920 |
| 2017-12-28 | 16.98 | 17.25 | 16.97 | 17.19 | 2016974 |
| 2017-12-29 | 17.25 | 17.36 | 17.15 | 17.26 | 3504999 |
| 2018-01-02 | 17.23 | 17.96 | 17.14 | 17.74 | 4770649 |
| 2018-01-03 | 17.81 | 18.11 | 17.54 | 17.82 | 6676102 |
| 2018-01-04 | 17.92 | 18.00 | 17.48 | 17.56 | 3425357 |
| 2018-01-05 | 17.59 | 17.75 | 17.17 | 17.28 | 4169786 |
| 2018-01-08 | 17.30 | 17.49 | 17.09 | 17.29 | 3894449 |
| 2018-01-09 | 17.29 | 17.53 | 17.07 | 17.30 | 3672968 |
| 2018-01-10 | 17.26 | 17.48 | 17.26 | 17.31 | 3588152 |
| 2018-01-11 | 17.31 | 17.86 | 17.31 | 17.83 | 3499469 |
| 2018-01-12 | 17.88 | 18.14 | 17.78 | 18.03 | 4628625 |
| 2018-01-16 | 18.08 | 18.53 | 18.02 | 18.28 | 10900406 |
| 2018-01-17 | 18.38 | 18.54 | 18.21 | 18.21 | 7861479 |
| 2018-01-18 | 18.26 | 18.26 | 17.89 | 17.90 | 2554307 |
| 2018-01-19 | 17.91 | 17.97 | 17.71 | 17.91 | 1929472 |
| 2018-01-22 | 17.91 | 18.62 | 17.86 | 18.54 | 6096729 |
| 2018-01-23 | 18.60 | 19.34 | 18.24 | 19.18 | 5529270 |
| 2018-01-24 | 19.20 | 19.24 | 18.86 | 18.91 | 5172259 |
| 2018-01-25 | 19.03 | 19.11 | 18.72 | 18.90 | 5400984 |
| 2018-01-26 | 19.04 | 19.05 | 18.90 | 18.95 | 4630444 |
| 2018-01-29 | 18.86 | 18.96 | 18.45 | 18.51 | 4561706 |
| 2018-01-30 | 18.35 | 18.55 | 17.65 | 18.19 | 12469665 |
| 2018-01-31 | 18.30 | 18.45 | 18.17 | 18.30 | 5773364 |
| 2018-02-01 | 18.24 | 18.69 | 17.99 | 18.18 | 12470771 |
| 2018-02-02 | 17.98 | 18.11 | 17.31 | 17.48 | 6813046 |
| 2018-02-05 | 17.25 | 17.61 | 16.34 | 17.00 | 16490212 |
| 2018-02-06 | 16.64 | 17.61 | 16.56 | 17.18 | 16803415 |
| 2018-02-07 | 17.10 | 17.53 | 16.95 | 17.33 | 4219288 |
| 2018-02-08 | 17.37 | 17.65 | 16.59 | 16.60 | 5927401 |
| 2018-02-09 | 16.79 | 16.91 | 16.12 | 16.62 | 6119412 |
| 2018-02-12 | 16.86 | 17.26 | 16.72 | 17.04 | 2682600 |
| 2018-02-13 | 16.91 | 17.47 | 16.82 | 17.34 | 2395487 |
| 2018-02-14 | 17.16 | 17.71 | 17.09 | 17.37 | 3533076 |
| 2018-02-15 | 17.50 | 17.60 | 17.02 | 17.16 | 4095771 |
| 2018-02-16 | 16.86 | 17.11 | 16.74 | 16.76 | 5928767 |
| 2018-02-20 | 16.90 | 17.00 | 16.41 | 16.51 | 5776740 |
| 2018-02-21 | 16.51 | 16.62 | 16.11 | 16.26 | 4877895 |
| 2018-02-22 | 17.00 | 17.05 | 16.52 | 16.67 | 5731688 |
| 2018-02-23 | 16.89 | 16.93 | 16.66 | 16.70 | 6797265 |
| 2018-02-26 | 16.76 | 16.77 | 16.29 | 16.34 | 4826264 |
| 2018-02-27 | 16.29 | 16.33 | 15.94 | 15.95 | 4941756 |
| 2018-02-28 | 16.10 | 16.17 | 15.48 | 15.50 | 14945489 |
| 2018-03-01 | 15.50 | 15.80 | 15.35 | 15.62 | 6834463 |
| 2018-03-02 | 15.55 | 15.71 | 15.18 | 15.64 | 3473948 |
| 2018-03-05 | 15.58 | 15.82 | 15.46 | 15.74 | 4543388 |
| 2018-03-06 | 15.91 | 15.95 | 15.46 | 15.56 | 4869911 |
| 2018-03-07 | 15.40 | 15.57 | 15.22 | 15.36 | 7686206 |
| 2018-03-08 | 15.48 | 15.55 | 15.12 | 15.44 | 4441182 |
| 2018-03-09 | 15.61 | 15.66 | 15.45 | 15.54 | 2544350 |
| 2018-03-12 | 15.48 | 15.60 | 15.41 | 15.52 | 10138070 |
| 2018-03-13 | 15.53 | 15.55 | 15.27 | 15.34 | 16371737 |
| 2018-03-14 | 15.40 | 15.42 | 15.00 | 15.16 | 8851962 |
| 2018-03-15 | 15.17 | 15.23 | 12.80 | 14.54 | 28782091 |
| 2018-03-16 | 14.85 | 15.20 | 14.76 | 14.86 | 9007381 |
| 2018-03-19 | 14.70 | 14.88 | 14.39 | 14.47 | 3265181 |
| 2018-03-20 | 14.56 | 14.64 | 14.20 | 14.55 | 3834234 |
| 2018-03-21 | 14.58 | 14.91 | 14.49 | 14.66 | 3514522 |
| 2018-03-22 | 14.53 | 14.73 | 14.34 | 14.42 | 2395076 |
| 2018-03-23 | 14.41 | 14.59 | 14.15 | 14.24 | 6427750 |
| 2018-03-26 | 14.35 | 14.52 | 14.02 | 14.42 | 7073621 |
| 2018-03-27 | 14.40 | 14.59 | 14.08 | 14.20 | 5029428 |
| 2018-03-28 | 14.07 | 14.51 | 14.03 | 14.25 | 2577217 |
| 2018-03-29 | 14.26 | 14.45 | 14.06 | 14.21 | 3189842 |
| 2018-04-02 | 14.20 | 14.31 | 13.80 | 14.17 | 22299582 |
| 2018-04-03 | 14.16 | 14.35 | 13.73 | 14.31 | 3570398 |
| 2018-04-04 | 14.11 | 14.37 | 14.00 | 14.27 | 1569256 |
| 2018-04-05 | 14.33 | 14.48 | 14.19 | 14.37 | 3234657 |
| 2018-04-06 | 14.26 | 14.45 | 14.00 | 14.19 | 1641175 |
| 2018-04-09 | 14.12 | 14.35 | 13.95 | 14.27 | 2413428 |
| 2018-04-10 | 14.40 | 14.99 | 14.36 | 14.87 | 4119454 |
| 2018-04-11 | 14.81 | 15.10 | 14.72 | 14.90 | 6123410 |
| 2018-04-12 | 14.92 | 15.00 | 14.68 | 14.82 | 2420157 |
| 2018-04-13 | 14.84 | 14.98 | 14.72 | 14.75 | 1625352 |
| 2018-04-16 | 14.80 | 15.35 | 14.65 | 15.26 | 2537712 |
| 2018-04-17 | 15.38 | 15.85 | 15.26 | 15.70 | 4458031 |
| 2018-04-18 | 15.86 | 16.16 | 15.57 | 15.80 | 4653896 |
| 2018-04-19 | 15.86 | 16.11 | 15.77 | 16.11 | 5367867 |
| 2018-04-20 | 16.10 | 16.13 | 15.77 | 15.87 | 2078459 |
| 2018-04-23 | 15.97 | 16.06 | 15.76 | 15.96 | 2731914 |
| 2018-04-24 | 15.97 | 16.00 | 15.40 | 15.51 | 3507927 |
| 2018-04-25 | 15.39 | 15.63 | 15.29 | 15.63 | 1564989 |
| 2018-04-26 | 15.68 | 15.86 | 15.18 | 15.85 | 3595102 |
| 2018-04-27 | 15.73 | 15.90 | 15.36 | 15.69 | 3152175 |
| 2018-04-30 | 15.69 | 15.91 | 15.59 | 15.80 | 2398322 |
| 2018-05-01 | 15.75 | 15.90 | 15.69 | 15.86 | 1812558 |
| 2018-05-02 | 15.86 | 16.16 | 15.82 | 16.00 | 4458792 |
| 2018-05-03 | 15.93 | 16.29 | 15.92 | 15.99 | 4757258 |
| 2018-05-04 | 16.03 | 16.34 | 15.89 | 16.29 | 4181337 |
| 2018-05-07 | 16.37 | 16.71 | 16.35 | 16.52 | 4094247 |
| 2018-05-08 | 16.47 | 16.89 | 16.26 | 16.69 | 3834127 |
| 2018-05-09 | 16.84 | 16.99 | 16.66 | 16.81 | 5313532 |
| 2018-05-10 | 16.83 | 16.85 | 15.90 | 16.40 | 6608009 |
| 2018-05-11 | 16.44 | 16.62 | 16.29 | 16.47 | 2916395 |
| 2018-05-14 | 16.50 | 16.64 | 16.41 | 16.62 | 3704046 |
| 2018-05-15 | 16.61 | 16.61 | 16.37 | 16.52 | 2645406 |
| 2018-05-16 | 16.52 | 16.70 | 16.44 | 16.69 | 2659829 |
| 2018-05-17 | 16.93 | 17.11 | 16.70 | 16.92 | 4757086 |
| 2018-05-18 | 16.95 | 17.05 | 16.82 | 16.92 | 2247187 |
| 2018-05-21 | 17.05 | 17.27 | 16.76 | 17.09 | 3480163 |
| 2018-05-22 | 17.17 | 17.47 | 17.06 | 17.18 | 5135819 |
| 2018-05-23 | 16.96 | 17.30 | 16.96 | 17.18 | 6546490 |
| 2018-05-24 | 17.00 | 17.02 | 16.45 | 16.78 | 7376005 |
| 2018-05-25 | 16.55 | 16.96 | 16.35 | 16.75 | 4499030 |
| 2018-05-29 | 16.64 | 16.83 | 16.56 | 16.80 | 4706623 |
| 2018-05-30 | 16.92 | 17.42 | 16.80 | 17.39 | 5097530 |
| 2018-05-31 | 17.32 | 17.49 | 17.28 | 17.28 | 3369685 |
| 2018-06-01 | 17.38 | 17.61 | 17.30 | 17.49 | 2546340 |
| 2018-06-04 | 17.60 | 17.72 | 17.57 | 17.68 | 3126289 |
| 2018-06-05 | 17.64 | 17.74 | 17.54 | 17.61 | 1869669 |
| 2018-06-06 | 17.66 | 17.71 | 17.45 | 17.47 | 3543361 |
| 2018-06-07 | 17.50 | 17.84 | 17.49 | 17.68 | 3020351 |
| 2018-06-08 | 17.60 | 17.76 | 17.55 | 17.62 | 2647646 |
| 2018-06-11 | 17.65 | 17.96 | 17.55 | 17.89 | 3284415 |
| 2018-06-12 | 17.90 | 17.93 | 17.75 | 17.76 | 2690523 |
| 2018-06-13 | 17.77 | 17.77 | 17.42 | 17.45 | 2034152 |
| 2018-06-14 | 17.57 | 17.59 | 17.36 | 17.47 | 1457718 |
| 2018-06-15 | 17.39 | 17.46 | 17.11 | 17.20 | 2818033 |
| 2018-06-18 | 17.08 | 17.45 | 17.05 | 17.13 | 3354818 |
| 2018-06-19 | 17.00 | 17.15 | 16.83 | 17.14 | 2995531 |
| 2018-06-20 | 17.29 | 17.40 | 17.15 | 17.30 | 2773508 |
| 2018-06-21 | 17.23 | 17.30 | 16.96 | 17.04 | 1425068 |
| 2018-06-22 | 17.39 | 17.64 | 17.34 | 17.42 | 3811048 |
| 2018-06-25 | 17.43 | 17.48 | 17.08 | 17.18 | 3864825 |
| 2018-06-26 | 17.19 | 17.40 | 16.99 | 17.30 | 2234058 |
| 2018-06-27 | 17.41 | 17.48 | 17.06 | 17.19 | 2366998 |
| 2018-06-28 | 17.18 | 17.35 | 17.03 | 17.31 | 1891474 |
| 2018-06-29 | 17.39 | 17.45 | 17.08 | 17.25 | 3237682 |
| 2018-07-02 | 17.17 | 17.36 | 16.85 | 17.23 | 2457596 |
| 2018-07-03 | 17.35 | 17.59 | 17.31 | 17.38 | 2153997 |
| 2018-07-05 | 17.46 | 17.74 | 17.45 | 17.60 | 1948659 |
| 2018-07-06 | 17.54 | 17.83 | 17.44 | 17.73 | 1115702 |
| 2018-07-09 | 17.80 | 17.82 | 17.52 | 17.62 | 1721473 |
| 2018-07-10 | 17.69 | 17.73 | 17.54 | 17.64 | 2006731 |
| 2018-07-11 | 17.51 | 17.58 | 17.40 | 17.52 | 1632787 |
| 2018-07-12 | 17.62 | 17.64 | 17.17 | 17.40 | 2399645 |
| 2018-07-13 | 17.38 | 17.41 | 17.21 | 17.24 | 1697332 |
| 2018-07-16 | 17.16 | 17.28 | 16.98 | 17.05 | 2399179 |
| 2018-07-17 | 16.97 | 17.10 | 16.78 | 17.08 | 4263451 |
| 2018-07-18 | 17.07 | 17.56 | 17.03 | 17.16 | 3491227 |
| 2018-07-19 | 17.51 | 17.81 | 17.32 | 17.70 | 4715463 |
| 2018-07-20 | 17.76 | 17.87 | 17.57 | 17.67 | 1689100 |
| 2018-07-23 | 17.78 | 17.90 | 17.76 | 17.86 | 3629128 |
| 2018-07-24 | 17.90 | 18.11 | 17.66 | 17.71 | 3503553 |
| 2018-07-25 | 17.71 | 18.03 | 17.67 | 17.98 | 2989056 |
| 2018-07-26 | 17.96 | 18.37 | 17.88 | 18.24 | 3874529 |
| 2018-07-27 | 18.24 | 18.33 | 17.89 | 18.02 | 2997866 |
| 2018-07-30 | 18.05 | 18.29 | 18.05 | 18.17 | 3800823 |
| 2018-07-31 | 18.15 | 18.28 | 18.05 | 18.21 | 1922469 |
| 2018-08-01 | 18.09 | 18.53 | 18.07 | 18.43 | 2687759 |
| 2018-08-02 | 18.06 | 18.99 | 18.03 | 18.65 | 34733235 |
| 2018-08-03 | 18.74 | 19.01 | 18.58 | 18.92 | 13775955 |
| 2018-08-06 | 18.97 | 19.19 | 18.86 | 18.97 | 7838826 |
| 2018-08-07 | 19.01 | 19.08 | 18.44 | 18.50 | 8320256 |
| 2018-08-08 | 18.48 | 18.65 | 18.27 | 18.45 | 9127946 |
| 2018-08-09 | 18.39 | 18.69 | 18.18 | 18.28 | 9638912 |
| 2018-08-10 | 18.36 | 18.52 | 18.05 | 18.11 | 8489129 |
| 2018-08-13 | 18.13 | 18.15 | 17.35 | 17.41 | 8533097 |
| 2018-08-14 | 17.58 | 17.71 | 17.46 | 17.59 | 5608756 |
| 2018-08-15 | 17.48 | 17.65 | 17.05 | 17.38 | 6052440 |
| 2018-08-16 | 17.50 | 17.50 | 17.00 | 17.40 | 7354868 |
| 2018-08-17 | 17.49 | 17.97 | 17.47 | 17.92 | 7064480 |
| 2018-08-20 | 17.95 | 18.29 | 17.85 | 18.18 | 5906721 |
| 2018-08-21 | 18.22 | 18.38 | 18.08 | 18.11 | 5343607 |
| 2018-08-22 | 18.16 | 18.38 | 18.12 | 18.26 | 4121590 |
| 2018-08-23 | 18.26 | 18.32 | 18.08 | 18.15 | 2734727 |
| 2018-08-24 | 18.24 | 18.32 | 18.09 | 18.28 | 2886842 |
| 2018-08-27 | 18.27 | 18.28 | 18.05 | 18.14 | 5543674 |
| 2018-08-28 | 18.14 | 18.14 | 17.70 | 17.74 | 4088615 |
| 2018-08-29 | 17.74 | 17.91 | 17.58 | 17.76 | 4519217 |
| 2018-08-30 | 17.76 | 17.80 | 17.55 | 17.58 | 3105792 |
| 2018-08-31 | 17.56 | 17.56 | 17.28 | 17.50 | 5138976 |
| 2018-09-04 | 17.60 | 17.83 | 17.50 | 17.76 | 4848243 |
| 2018-09-05 | 17.75 | 17.87 | 17.37 | 17.80 | 3965193 |
| 2018-09-06 | 17.74 | 17.86 | 17.33 | 17.51 | 5604425 |
| 2018-09-07 | 17.37 | 17.46 | 17.21 | 17.36 | 7131450 |
| 2018-09-10 | 17.44 | 17.68 | 17.34 | 17.66 | 4005441 |
| 2018-09-11 | 17.67 | 17.82 | 17.60 | 17.63 | 4721677 |
| 2018-09-12 | 17.75 | 17.84 | 17.64 | 17.73 | 7044899 |
| 2018-09-13 | 17.72 | 17.76 | 17.45 | 17.56 | 5075686 |
| 2018-09-14 | 17.55 | 17.56 | 17.26 | 17.47 | 7176727 |
| 2018-09-17 | 17.48 | 17.58 | 17.25 | 17.32 | 3560108 |
| 2018-09-18 | 17.38 | 17.51 | 17.26 | 17.40 | 5665173 |
| 2018-09-19 | 17.46 | 17.61 | 17.36 | 17.55 | 2598552 |
| 2018-09-20 | 17.51 | 17.64 | 17.42 | 17.48 | 3761204 |
| 2018-09-21 | 17.55 | 17.92 | 17.54 | 17.66 | 8771400 |
| 2018-09-24 | 17.75 | 17.82 | 17.52 | 17.60 | 2585432 |
| 2018-09-25 | 17.61 | 17.72 | 17.47 | 17.48 | 2811939 |
| 2018-09-26 | 17.43 | 17.53 | 17.05 | 17.15 | 4036111 |
| 2018-09-27 | 17.18 | 17.25 | 17.10 | 17.16 | 6672881 |
| 2018-09-28 | 17.14 | 17.50 | 17.06 | 17.43 | 6268726 |
| 2018-10-01 | 17.49 | 18.17 | 17.46 | 18.09 | 14425782 |
| 2018-10-02 | 18.12 | 18.13 | 17.83 | 17.88 | 6801410 |
| 2018-10-03 | 17.93 | 18.04 | 17.70 | 17.77 | 12222236 |
| 2018-10-04 | 17.75 | 17.75 | 17.39 | 17.52 | 6871463 |
| 2018-10-05 | 17.56 | 17.64 | 17.42 | 17.50 | 4708993 |
| 2018-10-08 | 17.46 | 17.53 | 17.13 | 17.31 | 4267152 |
| 2018-10-09 | 17.47 | 17.54 | 17.29 | 17.42 | 3504416 |
| 2018-10-10 | 17.45 | 17.45 | 17.01 | 17.07 | 11450822 |
| 2018-10-11 | 17.00 | 17.03 | 16.52 | 16.73 | 8714231 |
| 2018-10-12 | 16.98 | 17.17 | 16.71 | 17.01 | 6821376 |
| 2018-10-15 | 17.04 | 17.20 | 16.94 | 17.05 | 6225729 |
| 2018-10-16 | 17.13 | 17.27 | 16.98 | 17.01 | 7714970 |
| 2018-10-17 | 17.01 | 17.16 | 16.85 | 17.08 | 7903041 |
| 2018-10-18 | 16.94 | 17.43 | 16.78 | 16.82 | 29571044 |
| 2018-10-19 | 16.96 | 17.45 | 16.82 | 17.06 | 15288218 |
| 2018-10-22 | 16.99 | 16.99 | 16.42 | 16.47 | 19149886 |
| 2018-10-23 | 16.03 | 16.15 | 15.59 | 16.08 | 15721650 |
| 2018-10-24 | 16.06 | 16.06 | 15.17 | 15.34 | 14829243 |
| 2018-10-25 | 15.51 | 15.86 | 15.21 | 15.69 | 14770893 |
| 2018-10-26 | 15.54 | 15.67 | 15.16 | 15.46 | 9284211 |
| 2018-10-29 | 15.55 | 15.66 | 14.75 | 14.84 | 14082514 |
| 2018-10-30 | 14.90 | 15.03 | 14.63 | 15.00 | 12452589 |
| 2018-10-31 | 15.45 | 15.70 | 15.39 | 15.54 | 10248139 |
| 2018-11-01 | 15.58 | 15.98 | 15.46 | 15.83 | 7451056 |
| 2018-11-02 | 15.92 | 15.95 | 15.35 | 15.66 | 8533129 |
| 2018-11-05 | 15.82 | 15.98 | 15.62 | 15.97 | 10459253 |
| 2018-11-06 | 15.91 | 16.00 | 15.58 | 15.60 | 7047825 |
| 2018-11-07 | 15.89 | 16.00 | 15.47 | 15.97 | 9533048 |
| 2018-11-08 | 16.21 | 17.04 | 15.89 | 16.06 | 14780283 |
| 2018-11-09 | 15.90 | 15.98 | 15.48 | 15.66 | 10989298 |
| 2018-11-12 | 15.66 | 15.95 | 15.38 | 15.40 | 7089006 |
| 2018-11-13 | 15.38 | 15.68 | 14.87 | 14.93 | 13648411 |
| 2018-11-14 | 15.25 | 15.25 | 14.47 | 14.57 | 13809455 |
| 2018-11-15 | 14.69 | 14.95 | 14.63 | 14.75 | 9206705 |
| 2018-11-16 | 14.83 | 15.10 | 14.68 | 14.80 | 9622461 |
| 2018-11-19 | 15.00 | 15.07 | 14.80 | 14.80 | 11981690 |
| 2018-11-20 | 14.71 | 14.75 | 14.07 | 14.30 | 19056961 |
| 2018-11-21 | 14.49 | 14.89 | 14.41 | 14.68 | 11393884 |
| 2018-11-23 | 14.38 | 14.46 | 14.01 | 14.23 | 4962793 |
| 2018-11-26 | 14.47 | 14.68 | 14.31 | 14.42 | 7602095 |
| 2018-11-27 | 14.33 | 14.67 | 14.33 | 14.49 | 9027935 |
| 2018-11-28 | 14.50 | 14.68 | 14.27 | 14.62 | 7228030 |
| 2018-11-29 | 14.60 | 14.95 | 14.55 | 14.73 | 12869376 |
| 2018-11-30 | 14.62 | 14.73 | 14.45 | 14.57 | 10718557 |
| 2018-12-03 | 14.78 | 15.30 | 14.77 | 15.16 | 9617067 |
| 2018-12-04 | 15.20 | 15.20 | 14.26 | 14.26 | 15164385 |
| 2018-12-06 | 14.11 | 14.33 | 13.71 | 14.22 | 15867776 |
| 2018-12-07 | 14.44 | 14.78 | 14.13 | 14.25 | 12597055 |
| 2018-12-10 | 14.15 | 14.22 | 13.48 | 13.85 | 12473186 |
| 2018-12-11 | 13.99 | 14.26 | 13.68 | 14.08 | 10454691 |
| 2018-12-12 | 14.17 | 14.63 | 14.04 | 14.31 | 8120309 |
| 2018-12-13 | 14.19 | 14.69 | 14.17 | 14.57 | 10102608 |
| 2018-12-14 | 14.47 | 14.64 | 14.01 | 14.07 | 14441687 |
| 2018-12-17 | 14.22 | 14.22 | 13.25 | 13.40 | 17077509 |
| 2018-12-18 | 13.62 | 13.62 | 12.75 | 12.94 | 27552500 |
| 2018-12-19 | 13.00 | 13.48 | 12.90 | 12.97 | 19001896 |
| 2018-12-20 | 12.91 | 13.10 | 12.47 | 12.84 | 23727264 |
| 2018-12-21 | 12.90 | 13.12 | 12.23 | 12.24 | 29381533 |
| 2018-12-24 | 11.99 | 12.23 | 11.68 | 11.80 | 13872639 |
| 2018-12-26 | 12.02 | 12.95 | 11.90 | 12.94 | 17969704 |
| 2018-12-27 | 12.68 | 12.95 | 12.36 | 12.84 | 23481569 |
| 2018-12-28 | 13.00 | 13.19 | 12.69 | 12.77 | 12629858 |
| 2018-12-31 | 12.83 | 13.23 | 12.75 | 13.21 | 13681566 |
| 2019-01-02 | 13.00 | 13.45 | 12.97 | 13.25 | 10460813 |
| 2019-01-03 | 13.21 | 13.58 | 13.05 | 13.34 | 14132919 |
| 2019-01-04 | 13.74 | 14.33 | 13.69 | 14.18 | 22378875 |
| 2019-01-07 | 14.39 | 14.69 | 14.32 | 14.46 | 24016291 |
| 2019-01-08 | 14.68 | 14.90 | 14.38 | 14.78 | 24461715 |
| 2019-01-09 | 14.96 | 15.28 | 14.91 | 15.11 | 22522220 |
| 2019-01-10 | 15.00 | 15.18 | 14.85 | 15.10 | 16524231 |
| 2019-01-11 | 15.00 | 15.11 | 14.85 | 15.04 | 16142131 |
| 2019-01-14 | 14.84 | 14.91 | 14.59 | 14.71 | 22237133 |
| 2019-01-15 | 14.71 | 14.94 | 14.71 | 14.87 | 10588904 |
| 2019-01-16 | 14.88 | 14.94 | 14.55 | 14.65 | 9296454 |
| 2019-01-17 | 14.50 | 14.77 | 14.36 | 14.61 | 14450610 |
| 2019-01-18 | 14.61 | 14.85 | 14.51 | 14.57 | 16315802 |
| 2019-01-22 | 14.50 | 14.51 | 13.95 | 14.10 | 12060540 |
| 2019-01-23 | 14.17 | 14.38 | 13.96 | 14.04 | 12791857 |
| 2019-01-24 | 14.03 | 14.43 | 13.90 | 14.12 | 7968261 |
| 2019-01-25 | 14.30 | 14.39 | 14.09 | 14.34 | 14165523 |
| 2019-01-28 | 14.25 | 14.27 | 14.02 | 14.20 | 7931977 |
| 2019-01-29 | 14.30 | 14.56 | 14.24 | 14.28 | 13547597 |
| 2019-01-30 | 14.46 | 14.74 | 14.15 | 14.67 | 13159844 |
| 2019-01-31 | 14.70 | 14.94 | 14.60 | 14.71 | 8987977 |
| 2019-02-01 | 14.77 | 15.04 | 14.75 | 15.04 | 10624383 |
| 2019-02-04 | 14.96 | 15.11 | 14.74 | 15.08 | 10222900 |
| 2019-02-05 | 15.06 | 15.19 | 14.99 | 15.10 | 11351945 |
| 2019-02-06 | 15.05 | 15.20 | 14.94 | 14.68 | 6598639 |
| 2019-02-07 | 14.75 | 14.75 | 14.11 | 14.41 | 14982508 |
| 2019-02-08 | 14.32 | 14.39 | 14.00 | 14.36 | 6597431 |
| 2019-02-11 | 14.28 | 14.30 | 14.11 | 14.25 | 6928304 |
| 2019-02-12 | 14.45 | 14.67 | 14.39 | 14.54 | 9028036 |
| 2019-02-13 | 14.50 | 14.85 | 14.49 | 14.82 | 8165826 |
| 2019-02-14 | 14.85 | 15.05 | 14.73 | 15.01 | 8028735 |
| 2019-02-15 | 15.05 | 15.15 | 14.93 | 15.05 | 7168497 |
| 2019-02-19 | 15.14 | 15.72 | 15.12 | 15.62 | 18418287 |
| 2019-02-20 | 15.67 | 15.85 | 15.40 | 15.50 | 19165556 |
| 2019-02-21 | 15.80 | 15.98 | 15.26 | 15.54 | 15572262 |
| 2019-02-22 | 15.61 | 15.65 | 15.36 | 15.37 | 10944965 |
| 2019-02-25 | 15.45 | 15.52 | 15.34 | 15.37 | 9096239 |
| 2019-02-26 | 15.40 | 15.40 | 14.75 | 14.91 | 14877038 |
| 2019-02-27 | 14.99 | 15.05 | 14.66 | 14.86 | 14439205 |
| 2019-02-28 | 14.96 | 14.98 | 14.75 | 14.79 | 11018870 |
| 2019-03-01 | 14.81 | 15.17 | 14.81 | 14.98 | 10593826 |
| 2019-03-04 | 15.11 | 15.16 | 14.89 | 14.99 | 11064476 |
| 2019-03-05 | 15.00 | 15.04 | 14.83 | 14.95 | 10185416 |
| 2019-03-06 | 15.00 | 15.00 | 14.74 | 14.85 | 9925155 |
| 2019-03-07 | 14.84 | 15.08 | 14.75 | 15.02 | 9001353 |
| 2019-03-08 | 14.82 | 14.88 | 14.65 | 14.82 | 8374269 |
| 2019-03-11 | 14.90 | 15.25 | 14.87 | 15.17 | 15674837 |
| 2019-03-12 | 15.19 | 15.26 | 15.12 | 15.22 | 8898215 |
| 2019-03-13 | 15.26 | 15.34 | 15.11 | 15.16 | 4881738 |
| 2019-03-14 | 15.12 | 15.31 | 15.07 | 15.08 | 4728380 |
| 2019-03-15 | 15.10 | 15.17 | 15.01 | 15.06 | 5088951 |
| 2019-03-18 | 15.17 | 15.35 | 15.11 | 15.30 | 8360436 |
| 2019-03-19 | 15.40 | 15.52 | 15.37 | 15.42 | 7042728 |
| 2019-03-20 | 15.42 | 15.58 | 15.21 | 15.48 | 7191718 |
| 2019-03-21 | 15.44 | 15.59 | 15.40 | 15.51 | 6499339 |
| 2019-03-22 | 15.40 | 15.46 | 15.03 | 15.38 | 7892348 |
| 2019-03-25 | 15.32 | 15.40 | 15.05 | 15.30 | 6026002 |
| 2019-03-26 | 15.40 | 15.57 | 15.14 | 15.28 | 6111265 |
| 2019-03-27 | 15.21 | 15.27 | 15.02 | 15.19 | 5809599 |
| 2019-03-28 | 15.10 | 15.24 | 15.05 | 15.22 | 6161185 |
| 2019-03-29 | 15.32 | 15.43 | 15.15 | 15.37 | 4650338 |
| 2019-04-01 | 15.48 | 15.71 | 15.47 | 15.60 | 9532193 |
| 2019-04-02 | 15.63 | 15.69 | 15.41 | 15.50 | 5903826 |
| 2019-04-03 | 15.59 | 15.67 | 15.46 | 15.51 | 6883585 |
| 2019-04-04 | 15.50 | 15.57 | 15.46 | 15.53 | 8251895 |
| 2019-04-05 | 15.53 | 15.78 | 15.52 | 15.74 | 10823791 |
| 2019-04-08 | 15.73 | 15.87 | 15.70 | 15.73 | 11865436 |
| 2019-04-09 | 15.70 | 15.72 | 15.44 | 15.47 | 7247168 |
| 2019-04-10 | 15.49 | 15.60 | 15.38 | 15.43 | 6919245 |
| 2019-04-11 | 15.43 | 15.52 | 15.27 | 15.49 | 6539069 |
| 2019-04-12 | 15.59 | 15.68 | 15.47 | 15.55 | 6272685 |
| 2019-04-15 | 15.50 | 15.55 | 15.35 | 15.41 | 5040541 |
| 2019-04-16 | 15.57 | 15.60 | 15.32 | 15.35 | 7484567 |
| 2019-04-17 | 15.39 | 15.57 | 15.31 | 15.34 | 7668446 |
| 2019-04-18 | 15.38 | 15.41 | 15.25 | 15.28 | 5551335 |
| 2019-04-22 | 15.37 | 15.70 | 15.35 | 15.58 | 19541573 |
| 2019-04-23 | 15.70 | 15.76 | 15.56 | 15.56 | 9949231 |
| 2019-04-24 | 15.60 | 15.62 | 15.34 | 15.41 | 5905293 |
| 2019-04-25 | 15.41 | 15.48 | 15.19 | 15.26 | 9153066 |
| 2019-04-26 | 15.27 | 15.31 | 15.05 | 15.20 | 5044118 |
| 2019-04-29 | 15.20 | 15.30 | 15.12 | 15.25 | 4934407 |
| 2019-04-30 | 15.33 | 15.39 | 15.11 | 15.12 | 5388562 |
| 2019-05-01 | 15.20 | 15.30 | 15.16 | 15.16 | 6040828 |
| 2019-05-02 | 15.14 | 15.20 | 14.88 | 14.91 | 10224376 |
| 2019-05-03 | 15.00 | 15.43 | 15.00 | 15.06 | 18483178 |
| 2019-05-06 | 14.85 | 15.21 | 14.77 | 15.14 | 8142222 |
| 2019-05-07 | 15.00 | 15.14 | 14.84 | 15.11 | 9354206 |
| 2019-05-08 | 15.10 | 15.30 | 14.95 | 15.08 | 10998803 |
| 2019-05-09 | 15.14 | 15.18 | 14.79 | 14.88 | 15315651 |
| 2019-05-10 | 14.90 | 15.27 | 14.84 | 15.11 | 13290526 |
| 2019-05-13 | 15.00 | 15.03 | 14.69 | 14.78 | 11182839 |
| 2019-05-14 | 14.97 | 15.03 | 14.85 | 14.88 | 7580710 |
| 2019-05-15 | 14.86 | 14.99 | 14.76 | 14.94 | 5854962 |
| 2019-05-16 | 15.05 | 15.09 | 14.82 | 14.84 | 9976597 |
| 2019-05-17 | 14.80 | 14.89 | 14.74 | 14.80 | 8652689 |
| 2019-05-20 | 15.00 | 15.02 | 14.66 | 14.73 | 7059019 |
| 2019-05-21 | 14.88 | 15.08 | 14.75 | 14.93 | 10834289 |
| 2019-05-22 | 14.88 | 14.93 | 14.55 | 14.92 | 11428990 |
| 2019-05-23 | 14.73 | 14.76 | 14.28 | 14.47 | 16571055 |
| 2019-05-24 | 14.62 | 14.74 | 14.49 | 14.60 | 7660671 |
| 2019-05-28 | 14.65 | 14.68 | 14.21 | 14.33 | 17043481 |
| 2019-05-29 | 14.17 | 14.41 | 14.01 | 14.39 | 11264034 |
| 2019-05-30 | 14.41 | 14.46 | 13.87 | 13.94 | 13692830 |
| 2019-05-31 | 13.77 | 13.94 | 13.62 | 13.74 | 17341749 |
| 2019-06-03 | 13.77 | 14.17 | 13.76 | 14.04 | 12018724 |
| 2019-06-04 | 14.23 | 14.47 | 14.14 | 14.47 | 9615652 |
| 2019-06-05 | 14.48 | 14.53 | 13.97 | 13.98 | 12512903 |
| 2019-06-06 | 14.05 | 14.24 | 13.97 | 14.13 | 9509583 |
| 2019-06-07 | 14.20 | 14.24 | 14.02 | 14.06 | 10231567 |
| 2019-06-10 | 14.10 | 14.18 | 13.93 | 14.10 | 7442481 |
| 2019-06-11 | 14.23 | 14.45 | 14.20 | 14.32 | 36464532 |
| 2019-06-12 | 14.22 | 14.40 | 14.17 | 14.24 | 9329357 |
| 2019-06-13 | 14.33 | 14.41 | 14.26 | 14.32 | 7987650 |
| 2019-06-14 | 14.33 | 14.34 | 14.05 | 14.17 | 7399045 |
| 2019-06-17 | 14.08 | 14.12 | 13.93 | 14.07 | 9297185 |
| 2019-06-18 | 14.08 | 14.24 | 14.06 | 14.14 | 6505239 |
| 2019-06-19 | 14.16 | 14.18 | 13.99 | 14.14 | 6255510 |
| 2019-06-20 | 14.27 | 14.38 | 14.09 | 14.25 | 17084459 |
| 2019-06-21 | 14.10 | 14.49 | 14.08 | 14.42 | 19778783 |
| 2019-06-24 | 14.49 | 14.50 | 14.15 | 14.20 | 10075669 |
| 2019-06-25 | 14.13 | 14.24 | 13.98 | 13.98 | 10972127 |
| 2019-06-26 | 14.08 | 14.25 | 14.07 | 14.15 | 11745277 |
| 2019-06-27 | 14.15 | 14.18 | 13.97 | 14.02 | 7815381 |
| 2019-06-28 | 14.05 | 14.12 | 13.90 | 14.08 | 12221890 |
| 2019-07-01 | 14.28 | 14.35 | 14.03 | 14.10 | 10344424 |
| 2019-07-02 | 14.11 | 14.23 | 14.05 | 14.18 | 5821135 |
| 2019-07-03 | 14.29 | 14.51 | 14.24 | 14.48 | 5388985 |
| 2019-07-05 | 14.46 | 14.63 | 14.39 | 14.60 | 4594513 |
| 2019-07-08 | 14.53 | 14.66 | 14.51 | 14.61 | 7168032 |
| 2019-07-09 | 14.57 | 14.60 | 14.43 | 14.52 | 7783733 |
| 2019-07-10 | 14.59 | 14.87 | 14.54 | 14.70 | 13803504 |
| 2019-07-11 | 14.83 | 14.92 | 14.71 | 14.75 | 9551761 |
| 2019-07-12 | 14.65 | 14.97 | 14.65 | 14.82 | 6704852 |
| 2019-07-15 | 14.87 | 14.91 | 14.79 | 14.91 | 6364583 |
| 2019-07-16 | 14.90 | 15.03 | 14.88 | 14.95 | 10345038 |
| 2019-07-17 | 15.05 | 15.24 | 14.97 | 15.06 | 12932056 |
| 2019-07-18 | 15.12 | 15.13 | 14.82 | 14.97 | 9822361 |
| 2019-07-19 | 15.07 | 15.13 | 14.99 | 15.10 | 8949572 |
| 2019-07-22 | 15.17 | 15.26 | 15.00 | 15.07 | 10240191 |
| 2019-07-23 | 15.11 | 15.13 | 14.91 | 14.97 | 5442274 |
| 2019-07-24 | 14.96 | 15.01 | 14.88 | 14.99 | 5605090 |
| 2019-07-25 | 15.01 | 15.08 | 14.77 | 14.82 | 9225221 |
| 2019-07-26 | 14.88 | 14.88 | 14.62 | 14.72 | 6574095 |
| 2019-07-29 | 14.75 | 14.80 | 14.38 | 14.41 | 13200158 |
| 2019-07-30 | 14.41 | 14.46 | 14.15 | 14.37 | 13755345 |
| 2019-07-31 | 14.44 | 14.57 | 14.25 | 14.38 | 8386521 |
| 2019-08-01 | 14.40 | 14.50 | 14.22 | 14.30 | 10258445 |
| 2019-08-02 | 14.32 | 14.40 | 14.01 | 14.14 | 12184575 |
| 2019-08-05 | 13.70 | 13.77 | 13.24 | 13.30 | 22457502 |
| 2019-08-06 | 13.55 | 13.76 | 13.36 | 13.55 | 10410858 |
| 2019-08-07 | 13.47 | 13.47 | 13.02 | 13.33 | 19709939 |
| 2019-08-08 | 13.83 | 14.04 | 13.61 | 14.03 | 14883069 |
| 2019-08-09 | 14.03 | 14.13 | 13.85 | 13.90 | 10314839 |
| 2019-08-12 | 13.90 | 13.90 | 13.38 | 13.38 | 11414706 |
| 2019-08-13 | 13.35 | 13.57 | 13.23 | 13.51 | 13501560 |
| 2019-08-14 | 13.30 | 13.32 | 12.96 | 13.14 | 16620381 |
| 2019-08-15 | 13.25 | 13.35 | 12.99 | 13.09 | 10744824 |
| 2019-08-16 | 13.16 | 13.49 | 13.16 | 13.47 | 11339856 |
| 2019-08-19 | 13.88 | 13.95 | 13.68 | 13.74 | 13141916 |
| 2019-08-20 | 13.80 | 13.99 | 13.71 | 13.80 | 9523476 |
| 2019-08-21 | 13.95 | 13.97 | 13.76 | 13.83 | 7024823 |
| 2019-08-22 | 13.89 | 13.90 | 13.63 | 13.68 | 6340988 |
| 2019-08-23 | 13.60 | 13.63 | 13.12 | 13.18 | 12590584 |
| 2019-08-26 | 13.28 | 13.35 | 13.14 | 13.19 | 6623022 |
| 2019-08-27 | 13.27 | 13.30 | 12.99 | 13.02 | 9651941 |
| 2019-08-28 | 13.06 | 13.51 | 13.02 | 13.29 | 11396915 |
| 2019-08-29 | 13.39 | 13.52 | 13.30 | 13.47 | 6342487 |
| 2019-08-30 | 13.50 | 13.65 | 13.37 | 13.61 | 7331858 |
| 2019-09-03 | 13.44 | 13.64 | 13.40 | 13.60 | 6183751 |
| 2019-09-04 | 13.71 | 13.78 | 13.56 | 13.61 | 6895337 |
| 2019-09-05 | 13.69 | 13.74 | 13.48 | 13.48 | 7094708 |
| 2019-09-06 | 13.46 | 13.48 | 13.30 | 13.37 | 6807361 |
| 2019-09-09 | 13.50 | 13.94 | 13.48 | 13.93 | 10286075 |
| 2019-09-10 | 13.84 | 14.03 | 13.84 | 13.95 | 5556623 |
| 2019-09-11 | 13.99 | 14.07 | 13.85 | 14.04 | 7545412 |
| 2019-09-12 | 14.00 | 14.07 | 13.86 | 13.92 | 8670069 |
| 2019-09-13 | 13.90 | 14.06 | 13.88 | 14.02 | 7345947 |
| 2019-09-16 | 13.75 | 14.03 | 13.38 | 13.43 | 44384764 |
| 2019-09-17 | 13.47 | 13.55 | 13.23 | 13.30 | 22754875 |
| 2019-09-18 | 13.38 | 13.50 | 13.22 | 13.50 | 22624690 |
| 2019-09-19 | 13.50 | 13.72 | 13.47 | 13.58 | 11771002 |
| 2019-09-20 | 13.68 | 13.79 | 13.59 | 13.72 | 14248317 |
| 2019-09-23 | 13.75 | 13.76 | 13.51 | 13.55 | 8853855 |
| 2019-09-24 | 13.55 | 13.63 | 13.20 | 13.27 | 11835112 |
| 2019-09-25 | 13.25 | 13.31 | 13.05 | 13.25 | 11571947 |
| 2019-09-26 | 13.21 | 13.26 | 13.02 | 13.10 | 11242729 |
| 2019-09-27 | 13.05 | 13.15 | 13.01 | 13.10 | 10027223 |
| 2019-09-30 | 13.12 | 13.16 | 13.01 | 13.08 | 9105925 |
| 2019-10-01 | 13.15 | 13.21 | 12.99 | 12.99 | 12167354 |
| 2019-10-02 | 12.97 | 12.99 | 12.62 | 12.67 | 15739403 |
| 2019-10-03 | 12.81 | 12.87 | 12.51 | 12.87 | 10642170 |
| 2019-10-04 | 12.90 | 13.13 | 12.86 | 12.90 | 8354685 |
| 2019-10-07 | 12.91 | 12.97 | 12.71 | 12.71 | 11407920 |
| 2019-10-08 | 12.65 | 12.70 | 12.36 | 12.36 | 12752227 |
| 2019-10-09 | 12.55 | 12.60 | 12.32 | 12.33 | 12156283 |
| 2019-10-10 | 12.34 | 12.45 | 12.25 | 12.42 | 12801781 |
| 2019-10-11 | 12.55 | 12.71 | 12.45 | 12.57 | 10002480 |
| 2019-10-14 | 12.50 | 12.57 | 12.32 | 12.47 | 12193073 |
| 2019-10-15 | 12.50 | 12.62 | 12.39 | 12.49 | 12175643 |
| 2019-10-16 | 12.50 | 12.61 | 12.43 | 12.55 | 8064781 |
| 2019-10-17 | 12.57 | 12.66 | 12.48 | 12.56 | 10637229 |
| 2019-10-18 | 12.57 | 12.90 | 12.55 | 12.74 | 11548876 |
| 2019-10-21 | 12.76 | 12.95 | 12.70 | 12.86 | 10373742 |
| 2019-10-22 | 12.94 | 12.97 | 12.67 | 12.70 | 13333219 |
| 2019-10-23 | 12.76 | 12.78 | 12.56 | 12.60 | 10516932 |
| 2019-10-24 | 12.68 | 12.69 | 12.43 | 12.44 | 11841946 |
| 2019-10-25 | 12.45 | 12.65 | 12.42 | 12.55 | 10643993 |
| 2019-10-28 | 12.65 | 12.76 | 12.33 | 12.36 | 11758133 |
| 2019-10-29 | 12.35 | 12.55 | 12.27 | 12.35 | 14788548 |
| 2019-10-30 | 12.42 | 12.50 | 12.25 | 12.35 | 13528770 |
| 2019-10-31 | 12.38 | 12.61 | 12.21 | 12.59 | 18167045 |
| 2019-11-01 | 12.69 | 12.96 | 12.67 | 12.91 | 17416050 |
| 2019-11-04 | 12.81 | 12.84 | 12.51 | 12.64 | 14321151 |
| 2019-11-05 | 12.69 | 12.71 | 12.38 | 12.66 | 13516169 |
| 2019-11-06 | 12.60 | 12.62 | 12.24 | 12.26 | 15588180 |
| 2019-11-07 | 12.64 | 12.70 | 11.95 | 12.11 | 23395634 |
| 2019-11-08 | 12.12 | 12.22 | 11.87 | 12.22 | 19308442 |
| 2019-11-11 | 12.12 | 12.14 | 11.95 | 11.97 | 12910836 |
| 2019-11-12 | 12.00 | 12.13 | 11.55 | 11.66 | 33337518 |
| 2019-11-13 | 11.32 | 11.41 | 10.84 | 11.16 | 58048910 |
| 2019-11-14 | 11.16 | 11.30 | 10.90 | 11.18 | 27521496 |
| 2019-11-15 | 11.35 | 11.71 | 11.32 | 11.62 | 24068132 |
| 2019-11-18 | 11.67 | 11.69 | 11.27 | 11.33 | 16631788 |
| 2019-11-19 | 11.53 | 11.59 | 11.05 | 11.38 | 29970464 |
| 2019-11-20 | 11.32 | 11.53 | 11.26 | 11.36 | 16518117 |
| 2019-11-21 | 11.42 | 11.97 | 11.38 | 11.91 | 23570785 |
| 2019-11-22 | 11.99 | 12.05 | 11.75 | 11.93 | 14741759 |
| 2019-11-25 | 12.00 | 12.33 | 11.97 | 12.30 | 18791727 |
| 2019-11-26 | 12.30 | 12.30 | 11.91 | 11.96 | 13008464 |
| 2019-11-27 | 11.96 | 12.02 | 11.68 | 11.87 | 21875006 |
| 2019-11-29 | 11.88 | 11.97 | 11.77 | 11.81 | 5210214 |
| 2019-12-02 | 11.91 | 11.94 | 11.60 | 11.63 | 13334136 |
| 2019-12-03 | 11.50 | 11.64 | 11.32 | 11.40 | 18422694 |
| 2019-12-04 | 11.50 | 11.52 | 11.28 | 11.33 | 38161414 |
| 2019-12-05 | 11.36 | 11.63 | 11.33 | 11.60 | 18762736 |
| 2019-12-06 | 11.52 | 11.71 | 11.43 | 11.50 | 19045033 |
| 2019-12-09 | 11.45 | 11.85 | 11.42 | 11.79 | 18461549 |
| 2019-12-10 | 11.86 | 12.26 | 11.82 | 12.04 | 20952585 |
| 2019-12-11 | 12.06 | 12.24 | 12.00 | 12.16 | 13307551 |
| 2019-12-12 | 12.20 | 12.72 | 12.20 | 12.64 | 25845838 |
| 2019-12-13 | 12.75 | 12.83 | 12.44 | 12.73 | 21018085 |
| 2019-12-16 | 12.81 | 12.93 | 12.73 | 12.80 | 13420373 |
| 2019-12-17 | 12.88 | 12.97 | 12.60 | 12.62 | 17366500 |
| 2019-12-18 | 12.63 | 13.00 | 12.63 | 12.95 | 15498343 |
| 2019-12-19 | 13.00 | 13.13 | 12.84 | 12.92 | 16908501 |
| 2019-12-20 | 13.00 | 13.14 | 12.88 | 13.07 | 21357735 |
| 2019-12-23 | 13.11 | 13.17 | 12.95 | 13.05 | 15020065 |
| 2019-12-24 | 13.00 | 13.07 | 12.88 | 13.07 | 7565864 |
| 2019-12-26 | 13.10 | 13.25 | 13.05 | 13.14 | 10133404 |
| 2019-12-27 | 13.17 | 13.18 | 12.93 | 12.99 | 13618882 |
| 2019-12-30 | 12.94 | 13.02 | 12.61 | 12.71 | 16552047 |
| 2019-12-31 | 12.60 | 12.83 | 12.55 | 12.83 | 18642125 |
| 2020-01-02 | 12.95 | 13.36 | 12.90 | 13.34 | 17586490 |
| 2020-01-03 | 13.40 | 13.61 | 13.14 | 13.55 | 17591887 |
| 2020-01-06 | 13.73 | 13.86 | 13.66 | 13.68 | 17747796 |
| 2020-01-07 | 13.77 | 13.78 | 13.50 | 13.63 | 13916395 |
| 2020-01-08 | 13.63 | 13.70 | 13.23 | 13.34 | 13536540 |
| 2020-01-09 | 13.60 | 13.61 | 13.31 | 13.43 | 17812476 |
| 2020-01-10 | 13.45 | 13.46 | 13.21 | 13.27 | 9657635 |
| 2020-01-13 | 13.31 | 13.62 | 13.22 | 13.51 | 14960296 |
| 2020-01-14 | 13.61 | 13.68 | 13.45 | 13.56 | 8195366 |
| 2020-01-15 | 13.50 | 13.63 | 13.45 | 13.50 | 16732337 |
| 2020-01-16 | 13.60 | 13.70 | 13.54 | 13.58 | 10396270 |
| 2020-01-17 | 13.67 | 13.68 | 13.46 | 13.56 | 14864953 |
| 2020-01-21 | 13.59 | 13.59 | 13.05 | 13.08 | 18867574 |
| 2020-01-22 | 13.25 | 13.26 | 12.68 | 12.71 | 24764969 |
| 2020-01-23 | 12.63 | 13.01 | 12.49 | 12.99 | 14241320 |
| 2020-01-24 | 13.04 | 13.08 | 12.59 | 12.75 | 12398813 |
| 2020-01-27 | 12.49 | 12.68 | 12.40 | 12.61 | 19122541 |
| 2020-01-28 | 12.65 | 12.88 | 12.62 | 12.79 | 11273750 |
| 2020-01-29 | 12.90 | 12.95 | 12.81 | 12.85 | 13341224 |
| 2020-01-30 | 12.75 | 12.82 | 12.62 | 12.78 | 17240044 |
| 2020-01-31 | 12.72 | 12.82 | 12.51 | 12.59 | 11075649 |
| 2020-02-03 | 12.59 | 12.80 | 12.58 | 12.80 | 12160079 |
| 2020-02-04 | 12.91 | 13.00 | 12.75 | 12.88 | 19934173 |
| 2020-02-05 | 13.00 | 13.21 | 12.92 | 12.70 | 15173762 |
| 2020-02-06 | 12.74 | 12.76 | 12.57 | 12.71 | 18742827 |
| 2020-02-07 | 12.60 | 12.65 | 12.35 | 12.56 | 18290590 |
| 2020-02-10 | 12.50 | 12.52 | 12.06 | 12.19 | 26298474 |
| 2020-02-11 | 12.30 | 12.38 | 12.13 | 12.37 | 28694755 |
| 2020-02-12 | 12.45 | 12.83 | 12.43 | 12.83 | 17895474 |
| 2020-02-13 | 12.70 | 12.93 | 12.65 | 12.81 | 25228768 |
| 2020-02-14 | 12.90 | 12.97 | 12.62 | 12.72 | 10814097 |
| 2020-02-18 | 12.61 | 12.71 | 12.41 | 12.70 | 20242644 |
| 2020-02-19 | 12.86 | 12.93 | 12.64 | 12.68 | 14884900 |
| 2020-02-20 | 12.62 | 12.83 | 12.53 | 12.54 | 27933487 |
| 2020-02-21 | 12.50 | 12.51 | 11.97 | 12.14 | 30276891 |
| 2020-02-24 | 11.75 | 11.77 | 11.45 | 11.55 | 30594547 |
| 2020-02-25 | 11.70 | 11.72 | 11.01 | 11.22 | 37409978 |
| 2020-02-26 | 11.30 | 11.41 | 10.78 | 10.78 | 29756692 |
| 2020-02-27 | 10.35 | 11.02 | 9.91 | 10.75 | 43844135 |
| 2020-02-28 | 10.28 | 11.17 | 10.11 | 11.08 | 39680923 |
| 2020-03-02 | 11.20 | 11.89 | 11.03 | 11.83 | 41453448 |
| 2020-03-03 | 12.00 | 12.25 | 11.43 | 11.55 | 29254333 |
| 2020-03-04 | 11.84 | 11.85 | 11.36 | 11.54 | 21699946 |
| 2020-03-05 | 11.39 | 11.47 | 11.04 | 11.25 | 21530402 |
| 2020-03-06 | 10.94 | 10.95 | 10.18 | 10.21 | 45994274 |
| 2020-03-09 | 7.00 | 8.59 | 6.34 | 7.37 | 104678899 |
| 2020-03-10 | 8.51 | 8.54 | 6.65 | 7.63 | 72802566 |
| 2020-03-11 | 7.30 | 7.71 | 6.95 | 7.05 | 54975642 |
| 2020-03-12 | 6.48 | 6.64 | 5.53 | 6.30 | 57519197 |
| 2020-03-13 | 7.06 | 7.20 | 6.10 | 6.73 | 41760081 |
| 2020-03-16 | 5.75 | 6.09 | 5.51 | 5.75 | 52398625 |
| 2020-03-17 | 5.89 | 5.93 | 5.16 | 5.25 | 59837684 |
| 2020-03-18 | 4.78 | 4.85 | 3.75 | 4.56 | 100098109 |
| 2020-03-19 | 4.75 | 5.76 | 4.20 | 5.45 | 62213524 |
| 2020-03-20 | 5.74 | 5.83 | 4.82 | 5.25 | 63275020 |
| 2020-03-23 | 5.06 | 5.06 | 4.61 | 4.79 | 32425218 |
| 2020-03-24 | 5.10 | 5.30 | 4.79 | 4.80 | 35356381 |
| 2020-03-25 | 4.99 | 5.35 | 4.61 | 4.92 | 52001640 |
| 2020-03-26 | 5.03 | 5.79 | 4.83 | 5.08 | 53924876 |
| 2020-03-27 | 5.02 | 5.03 | 4.50 | 4.77 | 42971590 |
| 2020-03-30 | 4.68 | 4.68 | 4.30 | 4.53 | 29608703 |
| 2020-03-31 | 4.73 | 4.85 | 4.46 | 4.60 | 43083007 |
| 2020-04-01 | 4.67 | 5.09 | 4.52 | 5.03 | 40172400 |
| 2020-04-02 | 5.34 | 5.93 | 5.03 | 5.22 | 47502682 |
| 2020-04-03 | 5.66 | 5.69 | 5.06 | 5.47 | 46022083 |
| 2020-04-06 | 5.60 | 5.71 | 5.41 | 5.54 | 44995297 |
| 2020-04-07 | 5.85 | 5.90 | 5.35 | 5.58 | 59638574 |
| 2020-04-08 | 5.65 | 5.75 | 5.50 | 5.65 | 39604720 |
| 2020-04-09 | 6.02 | 6.46 | 5.64 | 5.81 | 67562452 |
| 2020-04-13 | 6.25 | 6.25 | 5.83 | 5.96 | 41415098 |
| 2020-04-14 | 6.06 | 6.26 | 6.00 | 6.14 | 34372155 |
| 2020-04-15 | 5.90 | 5.95 | 5.56 | 5.89 | 47768428 |
| 2020-04-16 | 5.88 | 5.93 | 5.65 | 5.69 | 19808055 |
| 2020-04-17 | 5.76 | 6.16 | 5.74 | 6.16 | 44389561 |
| 2020-04-20 | 5.80 | 6.45 | 5.71 | 6.08 | 40978750 |
| 2020-04-21 | 5.92 | 6.19 | 5.82 | 6.14 | 29398106 |
| 2020-04-22 | 6.30 | 6.57 | 6.12 | 6.48 | 27209755 |
| 2020-04-23 | 6.75 | 7.10 | 6.63 | 7.05 | 36418828 |
| 2020-04-24 | 7.28 | 7.49 | 7.02 | 7.19 | 42833961 |
| 2020-04-27 | 7.20 | 7.25 | 6.92 | 7.23 | 28122655 |
| 2020-04-28 | 7.40 | 7.49 | 7.12 | 7.25 | 24674281 |
| 2020-04-29 | 7.47 | 8.25 | 7.33 | 8.14 | 42007489 |
| 2020-04-30 | 8.30 | 9.02 | 8.10 | 8.40 | 64721174 |
| 2020-05-01 | 8.23 | 8.23 | 7.80 | 7.81 | 37299730 |
| 2020-05-04 | 7.75 | 8.12 | 7.63 | 8.09 | 28841649 |
| 2020-05-05 | 8.39 | 8.52 | 8.03 | 7.92 | 37192453 |
| 2020-05-06 | 7.91 | 8.00 | 7.46 | 7.58 | 29957446 |
| 2020-05-07 | 7.75 | 7.85 | 7.46 | 7.49 | 23764332 |
| 2020-05-08 | 7.57 | 7.78 | 7.44 | 7.64 | 38702309 |
| 2020-05-11 | 7.56 | 7.72 | 7.43 | 7.69 | 24354194 |
| 2020-05-12 | 7.76 | 7.98 | 7.51 | 7.51 | 37222181 |
| 2020-05-13 | 7.51 | 7.55 | 6.81 | 6.94 | 44096463 |
| 2020-05-14 | 6.70 | 7.18 | 6.61 | 6.93 | 28310227 |
| 2020-05-15 | 6.95 | 7.30 | 6.91 | 7.20 | 42595213 |
| 2020-05-18 | 7.60 | 7.99 | 7.53 | 7.81 | 38637489 |
| 2020-05-19 | 8.01 | 8.04 | 7.69 | 7.95 | 26850447 |
| 2020-05-20 | 8.05 | 8.42 | 8.03 | 8.29 | 35503238 |
| 2020-05-21 | 8.41 | 8.44 | 8.03 | 8.18 | 32073471 |
| 2020-05-22 | 8.05 | 8.20 | 8.00 | 8.20 | 12961476 |
| 2020-05-26 | 8.49 | 8.53 | 8.33 | 8.42 | 25719374 |
| 2020-05-27 | 8.52 | 8.58 | 8.14 | 8.26 | 25436967 |
| 2020-05-28 | 8.31 | 8.48 | 8.14 | 8.27 | 18411298 |
| 2020-05-29 | 8.19 | 8.30 | 8.01 | 8.16 | 19601134 |
| 2020-06-01 | 8.19 | 8.33 | 8.08 | 8.21 | 14341499 |
| 2020-06-02 | 8.34 | 8.35 | 8.13 | 8.31 | 17794250 |
| 2020-06-03 | 8.35 | 8.59 | 8.35 | 8.53 | 21889918 |
| 2020-06-04 | 8.50 | 8.90 | 8.48 | 8.82 | 21999603 |
| 2020-06-05 | 9.42 | 9.46 | 9.05 | 9.16 | 29984227 |
| 2020-06-08 | 9.42 | 9.55 | 9.25 | 9.34 | 29394865 |
| 2020-06-09 | 9.30 | 9.31 | 8.78 | 8.95 | 31521524 |
| 2020-06-10 | 8.95 | 8.97 | 8.53 | 8.77 | 36208370 |
| 2020-06-11 | 8.05 | 8.30 | 7.57 | 7.83 | 47695103 |
| 2020-06-12 | 8.20 | 8.29 | 7.68 | 7.77 | 30729743 |
| 2020-06-15 | 7.43 | 8.33 | 7.34 | 8.14 | 42356624 |
| 2020-06-16 | 8.51 | 8.55 | 8.02 | 8.25 | 39919621 |
| 2020-06-17 | 8.20 | 8.31 | 8.04 | 8.09 | 25800701 |
| 2020-06-18 | 8.00 | 8.20 | 7.96 | 8.06 | 16374196 |
| 2020-06-19 | 8.25 | 8.25 | 7.94 | 7.97 | 19399343 |
| 2020-06-22 | 7.96 | 8.01 | 7.81 | 7.93 | 30464494 |
| 2020-06-23 | 8.00 | 8.15 | 7.82 | 7.88 | 15540022 |
| 2020-06-24 | 7.73 | 7.77 | 7.21 | 7.48 | 25627092 |
| 2020-06-25 | 7.33 | 7.69 | 7.30 | 7.41 | 16178671 |
| 2020-06-26 | 7.34 | 7.40 | 7.05 | 7.06 | 23586570 |
| 2020-06-29 | 7.03 | 7.15 | 6.90 | 7.02 | 20897043 |
| 2020-06-30 | 7.00 | 7.13 | 6.93 | 7.12 | 14632712 |
| 2020-07-01 | 7.12 | 7.22 | 7.00 | 7.09 | 12378061 |
| 2020-07-02 | 7.15 | 7.19 | 7.03 | 7.04 | 15016095 |
| 2020-07-06 | 7.10 | 7.15 | 6.07 | 6.17 | 103489740 |
| 2020-07-07 | 6.06 | 6.60 | 6.05 | 6.31 | 42638339 |
| 2020-07-08 | 6.39 | 6.63 | 6.26 | 6.54 | 39830564 |
| 2020-07-09 | 6.60 | 6.65 | 6.30 | 6.34 | 27981418 |
| 2020-07-10 | 6.31 | 6.50 | 6.28 | 6.44 | 14438901 |
| 2020-07-13 | 6.53 | 6.59 | 6.32 | 6.36 | 30329823 |
| 2020-07-14 | 6.34 | 6.41 | 6.29 | 6.36 | 26450156 |
| 2020-07-15 | 6.61 | 6.69 | 6.45 | 6.62 | 22062585 |
| 2020-07-16 | 6.58 | 6.76 | 6.47 | 6.59 | 17520003 |
| 2020-07-17 | 6.64 | 6.75 | 6.47 | 6.47 | 16201991 |
| 2020-07-20 | 6.55 | 6.57 | 6.47 | 6.48 | 11136474 |
| 2020-07-21 | 6.55 | 6.78 | 6.54 | 6.74 | 21055358 |
| 2020-07-22 | 6.66 | 6.70 | 6.54 | 6.59 | 17055335 |
| 2020-07-23 | 6.59 | 6.66 | 6.51 | 6.62 | 19252957 |
| 2020-07-24 | 6.56 | 6.69 | 6.51 | 6.65 | 14677724 |
| 2020-07-27 | 6.57 | 6.60 | 6.38 | 6.38 | 23335870 |
| 2020-07-28 | 6.39 | 6.41 | 6.24 | 6.24 | 22450017 |
| 2020-07-29 | 6.52 | 6.69 | 6.36 | 6.67 | 28615726 |
| 2020-07-30 | 6.62 | 6.63 | 6.45 | 6.52 | 18319843 |
| 2020-07-31 | 6.55 | 6.65 | 6.43 | 6.55 | 14894646 |
| 2020-08-03 | 6.57 | 6.78 | 6.52 | 6.74 | 17642357 |
| 2020-08-04 | 6.80 | 6.95 | 6.69 | 6.91 | 20382907 |
| 2020-08-05 | 6.99 | 7.34 | 6.97 | 6.85 | 43890912 |
| 2020-08-06 | 6.84 | 6.84 | 6.46 | 6.63 | 39909136 |
| 2020-08-07 | 6.50 | 6.55 | 6.36 | 6.43 | 24980877 |
| 2020-08-10 | 6.46 | 6.56 | 6.36 | 6.51 | 34388680 |
| 2020-08-11 | 6.61 | 6.74 | 6.45 | 6.53 | 27707886 |
| 2020-08-12 | 6.59 | 6.65 | 6.51 | 6.55 | 14916671 |
| 2020-08-13 | 6.51 | 6.58 | 6.45 | 6.55 | 14194298 |
| 2020-08-14 | 6.50 | 6.70 | 6.50 | 6.62 | 14056714 |
| 2020-08-17 | 6.62 | 6.74 | 6.58 | 6.59 | 17549860 |
| 2020-08-18 | 6.65 | 6.65 | 6.44 | 6.49 | 16163992 |
| 2020-08-19 | 6.56 | 6.72 | 6.51 | 6.52 | 19844675 |
| 2020-08-20 | 6.52 | 6.68 | 6.45 | 6.65 | 21469057 |
| 2020-08-21 | 6.61 | 6.70 | 6.56 | 6.65 | 21960007 |
| 2020-08-24 | 6.70 | 6.75 | 6.60 | 6.61 | 16188004 |
| 2020-08-25 | 6.66 | 6.76 | 6.50 | 6.57 | 16738599 |
| 2020-08-26 | 6.52 | 6.62 | 6.37 | 6.46 | 22596948 |
| 2020-08-27 | 6.40 | 6.54 | 6.40 | 6.53 | 12175718 |
| 2020-08-28 | 6.45 | 6.63 | 6.43 | 6.60 | 16274203 |
| 2020-08-31 | 6.58 | 6.59 | 6.40 | 6.42 | 16948105 |
| 2020-09-01 | 6.42 | 6.44 | 6.27 | 6.29 | 19903579 |
| 2020-09-02 | 6.28 | 6.36 | 6.27 | 6.30 | 14163929 |
| 2020-09-03 | 6.27 | 6.36 | 6.14 | 6.22 | 19016066 |
| 2020-09-04 | 6.20 | 6.32 | 6.04 | 6.25 | 17756047 |
| 2020-09-08 | 6.13 | 6.19 | 6.03 | 6.05 | 15855984 |
| 2020-09-09 | 6.12 | 6.15 | 6.06 | 6.06 | 12728541 |
| 2020-09-10 | 6.09 | 6.14 | 5.95 | 5.96 | 16553151 |
| 2020-09-11 | 5.98 | 6.01 | 5.79 | 5.86 | 20294254 |
| 2020-09-14 | 5.89 | 5.95 | 5.84 | 5.92 | 18587147 |
| 2020-09-15 | 5.95 | 6.08 | 5.84 | 5.84 | 20980938 |
| 2020-09-16 | 5.88 | 6.20 | 5.83 | 6.08 | 17028762 |
| 2020-09-17 | 6.06 | 6.12 | 5.95 | 6.04 | 14982072 |
| 2020-09-18 | 6.01 | 6.04 | 5.92 | 6.00 | 23533091 |
| 2020-09-21 | 5.92 | 5.93 | 5.81 | 5.90 | 19485299 |
| 2020-09-22 | 5.91 | 6.03 | 5.80 | 5.82 | 14010646 |
| 2020-09-23 | 5.87 | 5.93 | 5.56 | 5.56 | 22670318 |
| 2020-09-24 | 5.58 | 5.70 | 5.34 | 5.52 | 21280956 |
| 2020-09-25 | 5.52 | 5.56 | 5.34 | 5.49 | 20585011 |
| 2020-09-28 | 5.50 | 5.61 | 5.41 | 5.55 | 13119385 |
| 2020-09-29 | 5.52 | 5.63 | 5.46 | 5.60 | 11348413 |
| 2020-09-30 | 5.61 | 5.72 | 5.35 | 5.42 | 26448201 |
| 2020-10-01 | 5.40 | 5.47 | 5.26 | 5.42 | 15346378 |
| 2020-10-02 | 5.28 | 5.44 | 5.26 | 5.43 | 12737666 |
| 2020-10-05 | 5.48 | 5.55 | 5.38 | 5.52 | 12953428 |
| 2020-10-06 | 5.55 | 5.63 | 5.35 | 5.39 | 17478730 |
| 2020-10-07 | 5.40 | 5.50 | 5.37 | 5.49 | 13198132 |
| 2020-10-08 | 5.53 | 5.97 | 5.51 | 5.92 | 23331410 |
| 2020-10-09 | 6.07 | 6.11 | 5.80 | 5.89 | 14937267 |
| 2020-10-12 | 5.85 | 6.16 | 5.80 | 6.05 | 20935763 |
| 2020-10-13 | 6.03 | 6.21 | 5.99 | 6.13 | 19243841 |
| 2020-10-14 | 6.15 | 6.52 | 6.13 | 6.29 | 25376805 |
| 2020-10-15 | 6.21 | 6.39 | 6.08 | 6.29 | 15587957 |
| 2020-10-16 | 6.30 | 6.34 | 5.98 | 6.02 | 20375916 |
| 2020-10-19 | 6.05 | 6.07 | 5.87 | 5.88 | 15606493 |
| 2020-10-20 | 5.92 | 5.98 | 5.88 | 5.92 | 10243196 |
| 2020-10-21 | 5.92 | 5.94 | 5.82 | 5.83 | 18087076 |
| 2020-10-22 | 5.90 | 6.30 | 5.89 | 6.25 | 27434097 |
| 2020-10-23 | 6.29 | 6.32 | 6.13 | 6.30 | 12571971 |
| 2020-10-26 | 6.20 | 6.24 | 6.00 | 6.18 | 14540509 |
| 2020-10-27 | 5.83 | 6.00 | 5.59 | 5.65 | 50399098 |
| 2020-10-28 | 5.50 | 5.56 | 5.25 | 5.27 | 37088451 |
| 2020-10-29 | 5.24 | 5.32 | 5.03 | 5.29 | 43340842 |
| 2020-10-30 | 5.21 | 5.26 | 5.01 | 5.15 | 26491357 |
| 2020-11-02 | 5.15 | 5.20 | 4.98 | 5.17 | 25787554 |
| 2020-11-03 | 5.31 | 5.57 | 5.22 | 5.50 | 28300085 |
| 2020-11-04 | 5.50 | 5.55 | 5.28 | 5.20 | 23136663 |
| 2020-11-05 | 5.52 | 5.52 | 5.27 | 5.36 | 27336037 |
| 2020-11-06 | 5.30 | 5.37 | 5.10 | 5.11 | 21465373 |
| 2020-11-09 | 5.48 | 5.73 | 5.35 | 5.60 | 44420929 |
| 2020-11-10 | 5.60 | 5.62 | 5.41 | 5.44 | 27250914 |
| 2020-11-11 | 5.50 | 5.51 | 5.28 | 5.35 | 17812688 |
| 2020-11-12 | 5.25 | 5.34 | 5.11 | 5.30 | 29019115 |
| 2020-11-13 | 5.30 | 5.43 | 5.30 | 5.36 | 19017984 |
| 2020-11-16 | 5.50 | 5.55 | 5.42 | 5.44 | 32775994 |
| 2020-11-17 | 5.42 | 5.68 | 5.37 | 5.63 | 26620335 |
| 2020-11-18 | 5.70 | 5.95 | 5.65 | 5.65 | 29121585 |
| 2020-11-19 | 5.76 | 6.15 | 5.69 | 6.12 | 33717225 |
| 2020-11-20 | 6.18 | 6.19 | 5.96 | 6.08 | 22692645 |
| 2020-11-23 | 6.14 | 6.50 | 6.12 | 6.43 | 32531899 |
| 2020-11-24 | 6.60 | 6.86 | 6.52 | 6.71 | 30879447 |
| 2020-11-25 | 6.65 | 6.66 | 6.42 | 6.49 | 32630003 |
| 2020-11-27 | 6.50 | 6.53 | 6.29 | 6.36 | 12686122 |
| 2020-11-30 | 6.31 | 6.48 | 6.14 | 6.18 | 25723819 |
| 2020-12-01 | 6.26 | 6.36 | 6.10 | 6.17 | 19514770 |
| 2020-12-02 | 6.12 | 6.46 | 6.10 | 6.33 | 19339991 |
| 2020-12-03 | 6.45 | 6.63 | 6.35 | 6.55 | 24507625 |
| 2020-12-04 | 6.69 | 6.99 | 6.62 | 6.93 | 29808169 |
| 2020-12-07 | 6.87 | 6.90 | 6.65 | 6.70 | 20688156 |
| 2020-12-08 | 6.60 | 6.91 | 6.58 | 6.74 | 18642326 |
| 2020-12-09 | 6.79 | 6.94 | 6.44 | 6.49 | 34944141 |
| 2020-12-10 | 6.49 | 6.85 | 6.47 | 6.82 | 23702193 |
| 2020-12-11 | 6.90 | 7.14 | 6.80 | 7.01 | 25819421 |
| 2020-12-14 | 7.14 | 7.20 | 6.83 | 6.95 | 23184861 |
| 2020-12-15 | 6.99 | 7.09 | 6.90 | 6.99 | 18863294 |
| 2020-12-16 | 6.99 | 7.00 | 6.85 | 6.87 | 18494630 |
| 2020-12-17 | 6.94 | 6.96 | 6.80 | 6.88 | 22872260 |
| 2020-12-18 | 6.84 | 6.91 | 6.70 | 6.78 | 37342881 |
| 2020-12-21 | 6.57 | 6.67 | 6.50 | 6.60 | 36866429 |
| 2020-12-22 | 6.57 | 6.62 | 6.45 | 6.46 | 14990338 |
| 2020-12-23 | 6.47 | 6.66 | 6.47 | 6.52 | 16087203 |
| 2020-12-24 | 6.48 | 6.50 | 6.34 | 6.44 | 9526024 |
| 2020-12-28 | 6.47 | 6.47 | 6.14 | 6.23 | 28930376 |
| 2020-12-29 | 6.25 | 6.31 | 6.12 | 6.20 | 20037203 |
| 2020-12-30 | 6.15 | 6.31 | 6.13 | 6.16 | 22203578 |
| 2020-12-31 | 6.13 | 6.19 | 6.06 | 6.18 | 23013290 |
| 2021-01-04 | 6.26 | 6.32 | 6.03 | 6.10 | 26710843 |
| 2021-01-05 | 6.10 | 6.60 | 6.08 | 6.46 | 28105735 |
| 2021-01-06 | 6.59 | 6.68 | 6.42 | 6.62 | 20091439 |
| 2021-01-07 | 6.65 | 6.76 | 6.54 | 6.65 | 15386760 |
| 2021-01-08 | 6.73 | 6.78 | 6.58 | 6.73 | 21695235 |
| 2021-01-11 | 6.65 | 6.86 | 6.60 | 6.83 | 17727681 |
| 2021-01-12 | 6.97 | 7.22 | 6.92 | 7.14 | 28279166 |
| 2021-01-13 | 7.17 | 7.25 | 7.06 | 7.24 | 19252266 |
| 2021-01-14 | 7.25 | 7.27 | 7.09 | 7.13 | 23314132 |
| 2021-01-15 | 7.12 | 7.14 | 6.87 | 7.01 | 18687329 |
| 2021-01-19 | 7.00 | 7.05 | 6.80 | 6.85 | 27612346 |
| 2021-01-20 | 6.96 | 7.05 | 6.82 | 6.83 | 23286485 |
| 2021-01-21 | 6.82 | 6.87 | 6.58 | 6.62 | 25694050 |
| 2021-01-22 | 6.57 | 6.58 | 6.46 | 6.50 | 25536129 |
| 2021-01-25 | 6.55 | 6.62 | 6.42 | 6.57 | 18574134 |
| 2021-01-26 | 6.61 | 7.04 | 6.58 | 6.62 | 40456390 |
| 2021-01-27 | 6.54 | 6.61 | 6.42 | 6.47 | 27051989 |
| 2021-01-28 | 6.45 | 6.51 | 6.32 | 6.41 | 25490798 |
| 2021-01-29 | 6.43 | 6.54 | 6.24 | 6.27 | 22556980 |
| 2021-02-01 | 6.36 | 6.39 | 6.25 | 6.36 | 17881026 |
| 2021-02-02 | 6.50 | 6.66 | 6.46 | 6.53 | 20155748 |
| 2021-02-03 | 6.60 | 6.67 | 6.52 | 6.67 | 16619992 |
| 2021-02-04 | 6.70 | 6.80 | 6.63 | 6.60 | 21815707 |
| 2021-02-05 | 6.70 | 6.78 | 6.64 | 6.72 | 14888663 |
| 2021-02-08 | 6.83 | 7.06 | 6.76 | 7.06 | 28315546 |
| 2021-02-09 | 7.00 | 7.00 | 6.78 | 6.78 | 20386787 |
| 2021-02-10 | 6.83 | 6.84 | 6.62 | 6.83 | 16241325 |
| 2021-02-11 | 6.82 | 6.93 | 6.73 | 6.78 | 22413763 |
| 2021-02-12 | 6.78 | 6.93 | 6.74 | 6.82 | 14085935 |
| 2021-02-16 | 6.95 | 7.00 | 6.86 | 6.96 | 22351795 |
| 2021-02-17 | 7.10 | 7.11 | 6.85 | 6.89 | 31544575 |
| 2021-02-18 | 6.73 | 6.95 | 6.65 | 6.78 | 21090968 |
| 2021-02-19 | 6.84 | 7.02 | 6.82 | 7.00 | 26021446 |
| 2021-02-22 | 7.03 | 7.67 | 7.00 | 7.47 | 43983218 |
| 2021-02-23 | 7.57 | 7.72 | 7.11 | 7.72 | 33326943 |
| 2021-02-24 | 7.74 | 8.27 | 7.72 | 8.12 | 48879478 |
| 2021-02-25 | 8.27 | 8.39 | 7.82 | 8.06 | 32203590 |
| 2021-02-26 | 7.94 | 8.08 | 7.62 | 7.64 | 31277844 |
| 2021-03-01 | 7.95 | 8.14 | 7.83 | 8.12 | 25348393 |
| 2021-03-02 | 8.03 | 8.15 | 7.97 | 7.98 | 14826132 |
| 2021-03-03 | 8.09 | 8.11 | 7.85 | 7.87 | 17524276 |
| 2021-03-04 | 7.95 | 8.27 | 7.85 | 8.04 | 26258829 |
| 2021-03-05 | 8.22 | 8.24 | 7.65 | 8.15 | 31112716 |
| 2021-03-08 | 8.12 | 8.33 | 8.00 | 8.10 | 20036764 |
| 2021-03-09 | 8.01 | 8.20 | 7.94 | 8.05 | 17986473 |
| 2021-03-10 | 8.15 | 8.62 | 8.08 | 8.58 | 29404936 |
| 2021-03-11 | 8.61 | 8.70 | 8.35 | 8.36 | 18076531 |
| 2021-03-12 | 8.32 | 8.49 | 8.26 | 8.48 | 11881219 |
| 2021-03-15 | 8.50 | 8.53 | 8.27 | 8.31 | 17119290 |
| 2021-03-16 | 8.30 | 8.31 | 8.02 | 8.09 | 22202519 |
| 2021-03-17 | 8.08 | 8.31 | 8.05 | 8.14 | 17289852 |
| 2021-03-18 | 8.12 | 8.16 | 7.77 | 7.77 | 34878592 |
| 2021-03-19 | 7.85 | 8.10 | 7.78 | 7.98 | 28381743 |
| 2021-03-22 | 8.00 | 8.16 | 7.92 | 8.10 | 18661141 |
| 2021-03-23 | 8.00 | 8.04 | 7.59 | 7.72 | 27040855 |
| 2021-03-24 | 7.84 | 7.93 | 7.58 | 7.63 | 24997032 |
| 2021-03-25 | 7.52 | 7.79 | 7.37 | 7.76 | 19574473 |
| 2021-03-26 | 7.88 | 7.95 | 7.70 | 7.93 | 15922367 |
| 2021-03-29 | 7.88 | 7.90 | 7.63 | 7.82 | 13579388 |
| 2021-03-30 | 7.70 | 7.80 | 7.63 | 7.76 | 9698953 |
| 2021-03-31 | 7.71 | 7.84 | 7.65 | 7.68 | 18244961 |
| 2021-04-01 | 7.71 | 7.85 | 7.62 | 7.85 | 12479350 |
| 2021-04-05 | 7.84 | 7.85 | 7.64 | 7.82 | 16242706 |
| 2021-04-06 | 7.79 | 7.85 | 7.72 | 7.81 | 9697853 |
| 2021-04-07 | 7.80 | 7.82 | 7.66 | 7.80 | 11268302 |
| 2021-04-08 | 7.71 | 7.88 | 7.66 | 7.88 | 12411303 |
| 2021-04-09 | 7.88 | 8.25 | 7.86 | 8.04 | 32017569 |
| 2021-04-12 | 8.09 | 8.16 | 8.00 | 8.07 | 13649790 |
| 2021-04-13 | 8.04 | 8.06 | 7.93 | 8.00 | 13404375 |
| 2021-04-14 | 8.03 | 8.08 | 7.98 | 8.02 | 18697023 |
| 2021-04-15 | 8.01 | 8.06 | 7.95 | 8.06 | 8936101 |
| 2021-04-16 | 8.05 | 8.07 | 7.87 | 7.87 | 13089338 |
| 2021-04-19 | 7.87 | 8.06 | 7.81 | 8.04 | 14151090 |
| 2021-04-20 | 8.00 | 8.00 | 7.77 | 7.93 | 14008091 |
| 2021-04-21 | 7.87 | 8.00 | 7.75 | 7.98 | 10254173 |
| 2021-04-22 | 8.10 | 8.24 | 8.03 | 8.06 | 18800970 |
| 2021-04-23 | 8.08 | 8.19 | 8.01 | 8.19 | 14203224 |
| 2021-04-26 | 8.18 | 8.25 | 8.16 | 8.18 | 11300847 |
| 2021-04-27 | 8.24 | 8.46 | 8.19 | 8.41 | 17524907 |
| 2021-04-28 | 8.45 | 8.72 | 8.45 | 8.60 | 22045473 |
| 2021-04-29 | 8.80 | 8.90 | 8.65 | 8.84 | 23115981 |
| 2021-04-30 | 8.77 | 8.90 | 8.55 | 8.61 | 14803414 |
| 2021-05-03 | 8.75 | 8.75 | 8.53 | 8.63 | 11555527 |
| 2021-05-04 | 8.68 | 8.88 | 8.67 | 8.81 | 15309710 |
| 2021-05-05 | 8.85 | 9.07 | 8.81 | 8.95 | 10929854 |
| 2021-05-06 | 9.03 | 9.21 | 8.85 | 9.20 | 19020794 |
| 2021-05-07 | 9.53 | 10.04 | 9.36 | 9.69 | 45707076 |
| 2021-05-10 | 9.95 | 10.00 | 9.65 | 9.79 | 38375476 |
| 2021-05-11 | 9.55 | 9.68 | 9.38 | 9.53 | 21055112 |
| 2021-05-12 | 9.60 | 10.00 | 9.44 | 9.55 | 37808043 |
| 2021-05-13 | 9.61 | 9.98 | 9.55 | 9.98 | 24985491 |
| 2021-05-14 | 10.00 | 10.36 | 9.88 | 10.11 | 39091748 |
| 2021-05-17 | 10.29 | 10.50 | 10.15 | 10.41 | 16686834 |
| 2021-05-18 | 10.36 | 10.41 | 10.18 | 10.37 | 16505803 |
| 2021-05-19 | 10.15 | 10.18 | 9.93 | 10.05 | 17800084 |
| 2021-05-20 | 10.00 | 10.16 | 9.93 | 10.02 | 16888302 |
| 2021-05-21 | 10.09 | 10.29 | 9.92 | 10.19 | 26650757 |
| 2021-05-24 | 10.27 | 10.43 | 10.23 | 10.29 | 12155559 |
| 2021-05-25 | 10.25 | 10.28 | 9.89 | 9.89 | 17793591 |
| 2021-05-26 | 9.94 | 10.07 | 9.84 | 10.06 | 14393951 |
| 2021-05-27 | 10.00 | 10.14 | 9.96 | 10.01 | 14262046 |
| 2021-05-28 | 10.07 | 10.07 | 9.89 | 9.90 | 15469121 |
| 2021-06-01 | 10.05 | 10.28 | 10.00 | 10.26 | 15750016 |
| 2021-06-02 | 10.30 | 10.57 | 10.24 | 10.47 | 13655713 |
| 2021-06-03 | 10.41 | 10.55 | 10.30 | 10.49 | 11972604 |
| 2021-06-04 | 10.53 | 10.82 | 10.46 | 10.78 | 15619209 |
| 2021-06-07 | 10.78 | 10.98 | 10.75 | 10.91 | 12225066 |
| 2021-06-08 | 10.90 | 10.95 | 10.75 | 10.87 | 12457792 |
| 2021-06-09 | 10.92 | 11.06 | 10.82 | 10.87 | 11659271 |
| 2021-06-10 | 10.96 | 11.11 | 10.88 | 11.05 | 10142709 |
| 2021-06-11 | 11.15 | 11.32 | 11.12 | 11.30 | 12778515 |
| 2021-06-14 | 11.48 | 11.55 | 11.08 | 11.15 | 19312891 |
| 2021-06-15 | 11.23 | 11.30 | 10.92 | 11.22 | 17438045 |
| 2021-06-16 | 11.21 | 11.36 | 11.12 | 11.35 | 16546460 |
| 2021-06-17 | 11.33 | 11.36 | 10.59 | 10.67 | 29270555 |
| 2021-06-18 | 10.50 | 10.71 | 10.31 | 10.56 | 31292628 |
| 2021-06-21 | 10.71 | 11.07 | 10.69 | 11.01 | 16173503 |
| 2021-06-22 | 11.02 | 11.05 | 10.77 | 10.94 | 12043901 |
| 2021-06-23 | 11.00 | 11.14 | 10.82 | 10.82 | 9850901 |
| 2021-06-24 | 10.85 | 10.94 | 10.81 | 10.93 | 8346951 |
| 2021-06-25 | 10.96 | 10.98 | 10.72 | 10.72 | 9933783 |
| 2021-06-28 | 10.75 | 10.76 | 10.36 | 10.37 | 16177155 |
| 2021-06-29 | 10.43 | 10.68 | 10.41 | 10.55 | 9324835 |
| 2021-06-30 | 10.59 | 10.79 | 10.56 | 10.63 | 9327882 |
| 2021-07-01 | 10.71 | 10.77 | 10.59 | 10.70 | 8991285 |
| 2021-07-02 | 10.69 | 10.72 | 10.57 | 10.71 | 5994495 |
| 2021-07-06 | 10.73 | 10.73 | 10.39 | 10.66 | 12461922 |
| 2021-07-07 | 10.63 | 10.72 | 10.43 | 10.47 | 8040300 |
| 2021-07-08 | 10.20 | 10.45 | 10.12 | 10.37 | 11716566 |
| 2021-07-09 | 10.40 | 10.70 | 10.39 | 10.59 | 8943652 |
| 2021-07-12 | 10.51 | 10.59 | 10.36 | 10.46 | 7883219 |
| 2021-07-13 | 10.46 | 10.49 | 10.28 | 10.28 | 6476740 |
| 2021-07-14 | 10.30 | 10.41 | 10.07 | 10.08 | 10930162 |
| 2021-07-15 | 9.97 | 10.00 | 9.66 | 9.79 | 23731734 |
| 2021-07-16 | 9.93 | 10.02 | 9.58 | 9.68 | 13564100 |
| 2021-07-19 | 9.39 | 9.43 | 8.85 | 9.31 | 30570861 |
| 2021-07-20 | 9.33 | 9.83 | 9.28 | 9.77 | 13064237 |
| 2021-07-21 | 10.00 | 10.20 | 9.92 | 9.97 | 15327389 |
| 2021-07-22 | 10.01 | 10.07 | 9.85 | 9.94 | 11042594 |
| 2021-07-23 | 10.00 | 10.03 | 9.75 | 10.00 | 12263823 |
| 2021-07-26 | 9.96 | 10.19 | 9.91 | 10.03 | 9480316 |
| 2021-07-27 | 9.94 | 9.97 | 9.71 | 9.75 | 12037046 |
| 2021-07-28 | 9.79 | 10.06 | 9.74 | 9.95 | 11873863 |
| 2021-07-29 | 10.05 | 10.08 | 9.91 | 9.97 | 7823719 |
| 2021-07-30 | 9.98 | 10.03 | 9.79 | 9.86 | 7948118 |
| 2021-08-02 | 9.88 | 10.08 | 9.68 | 9.70 | 11833451 |
| 2021-08-03 | 9.77 | 9.77 | 9.46 | 9.71 | 14816925 |
| 2021-08-04 | 9.55 | 9.63 | 9.27 | 9.12 | 25329211 |
| 2021-08-05 | 9.22 | 9.42 | 9.11 | 9.12 | 17071761 |
| 2021-08-06 | 9.16 | 9.41 | 9.16 | 9.27 | 11782511 |
| 2021-08-09 | 9.18 | 9.28 | 9.03 | 9.23 | 12244689 |
| 2021-08-10 | 9.28 | 9.49 | 9.27 | 9.40 | 11246304 |
| 2021-08-11 | 9.44 | 9.55 | 9.36 | 9.54 | 9146428 |
| 2021-08-12 | 9.55 | 9.72 | 9.40 | 9.72 | 8041335 |
| 2021-08-13 | 9.71 | 9.80 | 9.50 | 9.51 | 6818253 |
| 2021-08-16 | 9.44 | 9.57 | 9.35 | 9.51 | 11864778 |
| 2021-08-17 | 9.50 | 9.57 | 9.23 | 9.32 | 11383533 |
| 2021-08-18 | 9.26 | 9.36 | 9.05 | 9.10 | 14747113 |
| 2021-08-19 | 9.00 | 9.08 | 8.71 | 8.95 | 19139056 |
| 2021-08-20 | 8.89 | 9.25 | 8.87 | 9.02 | 12235235 |
| 2021-08-23 | 9.22 | 9.36 | 9.17 | 9.21 | 9312799 |
| 2021-08-24 | 9.26 | 9.42 | 9.23 | 9.33 | 9931830 |
| 2021-08-25 | 9.40 | 9.55 | 9.33 | 9.48 | 7347386 |
| 2021-08-26 | 9.48 | 9.49 | 9.20 | 9.20 | 8204317 |
| 2021-08-27 | 9.27 | 9.52 | 9.26 | 9.49 | 8944143 |
| 2021-08-30 | 9.53 | 9.55 | 9.29 | 9.30 | 8520767 |
| 2021-08-31 | 9.30 | 9.39 | 9.23 | 9.30 | 10310266 |
| 2021-09-01 | 9.33 | 9.44 | 9.24 | 9.44 | 10216999 |
| 2021-09-02 | 9.45 | 9.68 | 9.45 | 9.67 | 10776151 |
| 2021-09-03 | 9.67 | 9.70 | 9.54 | 9.65 | 8365922 |
| 2021-09-07 | 9.61 | 9.75 | 9.50 | 9.50 | 9655650 |
| 2021-09-08 | 9.51 | 9.63 | 9.42 | 9.44 | 6989946 |
| 2021-09-09 | 9.40 | 9.49 | 9.25 | 9.32 | 8608446 |
| 2021-09-10 | 9.44 | 9.44 | 9.27 | 9.30 | 8297097 |
| 2021-09-13 | 9.36 | 9.47 | 9.29 | 9.34 | 14967262 |
| 2021-09-14 | 9.44 | 9.68 | 9.29 | 9.30 | 25697458 |
| 2021-09-15 | 9.31 | 9.53 | 9.23 | 9.24 | 23802015 |
| 2021-09-16 | 9.24 | 9.28 | 9.12 | 9.14 | 22153923 |
| 2021-09-17 | 9.18 | 9.36 | 9.02 | 9.10 | 22790837 |
| 2021-09-20 | 8.95 | 8.99 | 8.60 | 8.73 | 29487017 |
| 2021-09-21 | 8.90 | 8.92 | 8.60 | 8.85 | 17265948 |
| 2021-09-22 | 8.91 | 9.29 | 8.89 | 9.25 | 18429041 |
| 2021-09-23 | 9.25 | 9.52 | 9.20 | 9.49 | 14236689 |
| 2021-09-24 | 9.42 | 9.44 | 9.25 | 9.28 | 9280847 |
| 2021-09-27 | 9.44 | 9.72 | 9.40 | 9.63 | 13915751 |
| 2021-09-28 | 9.75 | 9.83 | 9.48 | 9.51 | 11353215 |
| 2021-09-29 | 9.52 | 9.60 | 9.43 | 9.58 | 13236339 |
| 2021-09-30 | 9.57 | 9.65 | 9.47 | 9.58 | 11858503 |
| 2021-10-01 | 9.60 | 9.86 | 9.57 | 9.75 | 12262836 |
| 2021-10-04 | 9.87 | 10.10 | 9.80 | 10.08 | 16861169 |
| 2021-10-05 | 10.17 | 10.22 | 9.52 | 9.86 | 34984417 |
| 2021-10-06 | 9.68 | 9.70 | 9.38 | 9.42 | 21201488 |
| 2021-10-07 | 9.48 | 9.64 | 9.46 | 9.64 | 19730045 |
| 2021-10-08 | 9.70 | 9.95 | 9.67 | 9.94 | 10588888 |
| 2021-10-11 | 10.08 | 10.13 | 9.82 | 9.93 | 13947401 |
| 2021-10-12 | 9.93 | 10.08 | 9.86 | 9.90 | 10619609 |
| 2021-10-13 | 9.90 | 9.96 | 9.74 | 9.96 | 8810020 |
| 2021-10-14 | 10.04 | 10.07 | 9.93 | 9.94 | 15950078 |
| 2021-10-15 | 10.04 | 10.07 | 9.94 | 9.99 | 10513497 |
| 2021-10-18 | 10.06 | 10.17 | 9.99 | 10.05 | 12843753 |
| 2021-10-19 | 10.10 | 10.11 | 9.98 | 10.07 | 9690172 |
| 2021-10-20 | 10.01 | 10.20 | 9.97 | 10.19 | 9154089 |
| 2021-10-21 | 10.19 | 10.20 | 9.82 | 9.89 | 20363233 |
| 2021-10-22 | 9.91 | 9.99 | 9.76 | 9.88 | 16151704 |
| 2021-10-25 | 9.96 | 10.01 | 9.80 | 9.98 | 10942583 |
| 2021-10-26 | 10.04 | 10.16 | 9.86 | 9.86 | 12845622 |
| 2021-10-27 | 9.81 | 9.91 | 9.66 | 9.73 | 13465077 |
| 2021-10-28 | 9.71 | 9.80 | 9.53 | 9.68 | 18739038 |
| 2021-10-29 | 9.67 | 9.68 | 9.39 | 9.51 | 18529006 |
| 2021-11-01 | 9.61 | 9.94 | 9.58 | 9.93 | 16233943 |
| 2021-11-02 | 9.90 | 9.90 | 9.66 | 9.83 | 14971309 |
| 2021-11-03 | 9.70 | 9.88 | 9.61 | 9.53 | 21075210 |
| 2021-11-04 | 9.49 | 9.56 | 9.02 | 9.23 | 35133869 |
| 2021-11-05 | 9.28 | 9.35 | 9.23 | 9.30 | 13054181 |
| 2021-11-08 | 9.33 | 9.41 | 9.23 | 9.35 | 21990092 |
| 2021-11-09 | 9.35 | 9.39 | 9.10 | 9.36 | 18025756 |
| 2021-11-10 | 9.30 | 9.38 | 9.08 | 9.08 | 19271475 |
| 2021-11-11 | 9.13 | 9.23 | 9.09 | 9.17 | 14251386 |
| 2021-11-12 | 9.11 | 9.15 | 9.04 | 9.13 | 15742829 |
| 2021-11-15 | 9.14 | 9.37 | 9.11 | 9.29 | 18279863 |
| 2021-11-16 | 9.39 | 9.42 | 9.22 | 9.24 | 12320444 |
| 2021-11-17 | 9.22 | 9.33 | 8.98 | 8.98 | 18831449 |
| 2021-11-18 | 9.02 | 9.07 | 8.82 | 8.88 | 14734895 |
| 2021-11-19 | 8.78 | 8.92 | 8.60 | 8.70 | 20603657 |
| 2021-11-22 | 8.74 | 8.91 | 8.62 | 8.82 | 17303962 |
| 2021-11-23 | 8.84 | 9.01 | 8.80 | 8.95 | 17374235 |
| 2021-11-24 | 8.88 | 9.10 | 8.86 | 9.04 | 8613837 |
| 2021-11-26 | 8.62 | 8.90 | 8.54 | 8.84 | 13182688 |
| 2021-11-29 | 8.89 | 8.94 | 8.48 | 8.61 | 26838794 |
| 2021-11-30 | 8.50 | 8.64 | 8.31 | 8.42 | 25308999 |
| 2021-12-01 | 8.57 | 8.72 | 8.11 | 8.16 | 20451162 |
| 2021-12-02 | 8.16 | 8.38 | 8.07 | 8.32 | 17486828 |
| 2021-12-03 | 8.35 | 8.48 | 8.10 | 8.23 | 19802428 |
| 2021-12-06 | 8.22 | 8.43 | 7.96 | 8.18 | 24924514 |
| 2021-12-07 | 8.35 | 8.41 | 8.22 | 8.36 | 31258594 |
| 2021-12-08 | 8.24 | 8.77 | 8.24 | 8.52 | 136660760 |
| 2021-12-09 | 8.54 | 8.66 | 8.38 | 8.57 | 24292608 |
| 2021-12-10 | 8.66 | 8.66 | 8.42 | 8.48 | 17172385 |
| 2021-12-13 | 8.45 | 8.45 | 8.16 | 8.23 | 27097325 |
| 2021-12-14 | 8.17 | 8.30 | 8.15 | 8.25 | 20589711 |
| 2021-12-15 | 8.24 | 8.39 | 8.08 | 8.36 | 20931322 |
| 2021-12-16 | 8.47 | 8.60 | 8.39 | 8.49 | 19965586 |
| 2021-12-17 | 8.44 | 8.49 | 8.32 | 8.35 | 22367258 |
| 2021-12-20 | 8.20 | 8.27 | 8.00 | 8.25 | 20430807 |
| 2021-12-21 | 8.30 | 8.44 | 8.15 | 8.18 | 22595890 |
| 2021-12-22 | 8.18 | 8.28 | 8.12 | 8.21 | 19095214 |
| 2021-12-23 | 8.21 | 8.23 | 8.12 | 8.22 | 17149778 |
| 2021-12-27 | 8.18 | 8.33 | 8.15 | 8.30 | 16430998 |
| 2021-12-28 | 8.28 | 8.40 | 8.26 | 8.27 | 11715897 |
| 2021-12-29 | 8.24 | 8.26 | 8.10 | 8.15 | 21207691 |
| 2021-12-30 | 8.15 | 8.30 | 8.12 | 8.16 | 15697565 |
| 2021-12-31 | 8.12 | 8.23 | 8.11 | 8.23 | 11778586 |
| 2022-01-03 | 8.27 | 8.75 | 8.26 | 8.71 | 29432477 |
| 2022-01-04 | 8.80 | 9.05 | 8.76 | 8.92 | 24559038 |
| 2022-01-05 | 9.03 | 9.09 | 8.80 | 8.81 | 16002223 |
| 2022-01-06 | 9.08 | 9.11 | 8.81 | 9.08 | 14648447 |
| 2022-01-07 | 9.10 | 9.31 | 9.06 | 9.24 | 21862142 |
| 2022-01-10 | 9.27 | 9.37 | 8.94 | 9.12 | 25295330 |
| 2022-01-11 | 9.15 | 9.34 | 9.08 | 9.33 | 14814830 |
| 2022-01-12 | 9.40 | 9.66 | 9.37 | 9.63 | 27000650 |
| 2022-01-13 | 9.65 | 9.66 | 9.42 | 9.44 | 13804153 |
| 2022-01-14 | 9.46 | 9.63 | 9.42 | 9.59 | 14440629 |
| 2022-01-18 | 9.66 | 9.76 | 9.53 | 9.70 | 20590756 |
| 2022-01-19 | 9.77 | 9.78 | 9.46 | 9.59 | 13518815 |
| 2022-01-20 | 9.56 | 9.66 | 9.46 | 9.53 | 19031672 |
| 2022-01-21 | 9.39 | 9.50 | 9.11 | 9.17 | 21973678 |
| 2022-01-24 | 8.95 | 9.22 | 8.75 | 9.18 | 31092478 |
| 2022-01-25 | 9.12 | 9.34 | 9.03 | 9.29 | 17401640 |
| 2022-01-26 | 9.76 | 9.79 | 9.48 | 9.69 | 39163111 |
| 2022-01-27 | 9.78 | 9.81 | 9.41 | 9.60 | 28850880 |
| 2022-01-28 | 9.66 | 9.67 | 9.35 | 9.50 | 20994031 |
| 2022-01-31 | 9.50 | 9.62 | 9.36 | 9.57 | 20479491 |
| 2022-02-01 | 9.68 | 9.84 | 9.55 | 9.80 | 21512847 |
| 2022-02-02 | 9.85 | 10.00 | 9.76 | 9.96 | 33777508 |
| 2022-02-03 | 9.91 | 10.24 | 9.81 | 10.24 | 30688626 |
| 2022-02-04 | 10.31 | 10.41 | 10.17 | 10.07 | 24994993 |
| 2022-02-07 | 10.10 | 10.11 | 9.86 | 9.93 | 19543986 |
| 2022-02-08 | 9.87 | 10.00 | 9.76 | 9.97 | 21334463 |
| 2022-02-09 | 9.98 | 10.13 | 9.96 | 9.98 | 15305185 |
| 2022-02-10 | 10.00 | 10.15 | 9.95 | 10.00 | 17514278 |
| 2022-02-11 | 10.02 | 10.33 | 10.00 | 10.30 | 25629900 |
| 2022-02-14 | 10.27 | 10.29 | 10.07 | 10.10 | 19489599 |
| 2022-02-15 | 9.96 | 10.21 | 9.89 | 10.17 | 13348578 |
| 2022-02-16 | 10.21 | 10.38 | 10.12 | 10.13 | 15206232 |
| 2022-02-17 | 10.33 | 10.35 | 10.15 | 10.22 | 23681484 |
| 2022-02-18 | 10.36 | 10.36 | 10.03 | 10.05 | 16897135 |
| 2022-02-22 | 10.18 | 10.20 | 9.65 | 9.76 | 24406814 |
| 2022-02-23 | 9.84 | 9.90 | 9.73 | 9.78 | 15103220 |
| 2022-02-24 | 9.62 | 9.93 | 9.54 | 9.70 | 26118647 |
| 2022-02-25 | 9.74 | 9.87 | 9.70 | 9.79 | 27782256 |
| 2022-02-28 | 9.78 | 10.19 | 9.72 | 10.14 | 26553214 |
| 2022-03-01 | 10.19 | 10.46 | 10.19 | 10.42 | 26126962 |
| 2022-03-02 | 10.51 | 10.55 | 10.39 | 10.49 | 25149633 |
| 2022-03-03 | 10.45 | 10.47 | 10.24 | 10.37 | 19441084 |
| 2022-03-04 | 10.38 | 10.46 | 10.27 | 10.43 | 15831945 |
| 2022-03-07 | 10.58 | 10.59 | 10.21 | 10.34 | 26783477 |
| 2022-03-08 | 10.36 | 10.69 | 10.32 | 10.42 | 47218426 |
| 2022-03-09 | 10.32 | 10.33 | 10.07 | 10.18 | 24909017 |
| 2022-03-10 | 10.21 | 10.41 | 10.13 | 10.31 | 23371040 |
| 2022-03-11 | 10.29 | 10.33 | 10.06 | 10.10 | 19338090 |
| 2022-03-14 | 10.01 | 10.06 | 9.73 | 9.82 | 26384790 |
| 2022-03-15 | 9.60 | 9.84 | 9.51 | 9.75 | 23121495 |
| 2022-03-16 | 9.77 | 9.87 | 9.67 | 9.84 | 16631076 |
| 2022-03-17 | 9.94 | 10.00 | 9.84 | 9.90 | 15636604 |
| 2022-03-18 | 9.88 | 9.91 | 9.76 | 9.79 | 21074970 |
| 2022-03-21 | 9.89 | 9.97 | 9.87 | 9.90 | 30193050 |
| 2022-03-22 | 9.96 | 10.23 | 9.89 | 10.20 | 17791982 |
| 2022-03-23 | 10.27 | 10.29 | 10.07 | 10.09 | 13925498 |
| 2022-03-24 | 10.15 | 10.27 | 10.10 | 10.25 | 17756702 |
| 2022-03-25 | 10.23 | 10.60 | 10.20 | 10.57 | 31861538 |
| 2022-03-28 | 10.50 | 10.99 | 10.26 | 10.88 | 44396708 |
| 2022-03-29 | 10.82 | 11.23 | 10.77 | 11.05 | 30900661 |
| 2022-03-30 | 11.17 | 11.54 | 11.06 | 11.53 | 43621747 |
| 2022-03-31 | 11.46 | 11.58 | 11.18 | 11.19 | 26131119 |
| 2022-04-01 | 11.28 | 11.59 | 11.27 | 11.52 | 20348940 |
| 2022-04-04 | 11.58 | 11.66 | 11.30 | 11.45 | 16770421 |
| 2022-04-05 | 11.50 | 11.56 | 11.14 | 11.19 | 16006100 |
| 2022-04-06 | 11.22 | 11.26 | 10.97 | 11.09 | 26494222 |
| 2022-04-07 | 11.16 | 11.19 | 10.81 | 11.04 | 17141625 |
| 2022-04-08 | 11.09 | 11.26 | 10.92 | 11.23 | 13504402 |
| 2022-04-11 | 11.20 | 11.25 | 10.98 | 11.05 | 15816970 |
| 2022-04-12 | 11.18 | 11.37 | 11.11 | 11.36 | 21069307 |
| 2022-04-13 | 11.49 | 11.59 | 11.29 | 11.56 | 19471106 |
| 2022-04-14 | 11.49 | 11.62 | 11.37 | 11.53 | 12532997 |
| 2022-04-18 | 11.58 | 11.77 | 11.42 | 11.62 | 21848054 |
| 2022-04-19 | 11.62 | 11.78 | 11.56 | 11.72 | 14221520 |
| 2022-04-20 | 11.80 | 11.92 | 11.65 | 11.89 | 16122625 |
| 2022-04-21 | 11.98 | 12.08 | 11.62 | 11.65 | 25065915 |
| 2022-04-22 | 11.68 | 11.75 | 11.24 | 11.28 | 16661979 |
| 2022-04-25 | 11.01 | 11.14 | 10.57 | 11.11 | 41343891 |
| 2022-04-26 | 11.23 | 11.55 | 11.12 | 11.27 | 28817159 |
| 2022-04-27 | 11.37 | 11.48 | 11.16 | 11.25 | 17959709 |
| 2022-04-28 | 11.37 | 11.45 | 11.05 | 11.40 | 21923156 |
| 2022-04-29 | 11.38 | 11.48 | 11.03 | 11.08 | 16502546 |
| 2022-05-02 | 11.02 | 11.30 | 10.90 | 11.28 | 23733309 |
| 2022-05-03 | 11.34 | 11.78 | 11.30 | 11.74 | 26734695 |
| 2022-05-04 | 11.94 | 12.09 | 11.57 | 12.08 | 32645151 |
| 2022-05-05 | 12.25 | 12.48 | 11.72 | 11.68 | 36272078 |
| 2022-05-06 | 11.80 | 11.84 | 11.36 | 11.63 | 29950826 |
| 2022-05-09 | 11.45 | 11.47 | 10.78 | 10.83 | 44115310 |
| 2022-05-10 | 11.05 | 11.08 | 10.36 | 10.69 | 31845946 |
| 2022-05-11 | 10.85 | 11.25 | 10.71 | 10.73 | 19531065 |
| 2022-05-12 | 10.66 | 10.79 | 10.46 | 10.66 | 19676472 |
| 2022-05-13 | 10.82 | 11.17 | 10.82 | 11.05 | 18985538 |
| 2022-05-16 | 11.00 | 11.47 | 11.00 | 11.34 | 18540108 |
| 2022-05-17 | 11.50 | 11.74 | 11.43 | 11.73 | 19188323 |
| 2022-05-18 | 11.75 | 11.79 | 11.06 | 11.23 | 21879073 |
| 2022-05-19 | 11.15 | 11.22 | 10.92 | 11.06 | 20477889 |
| 2022-05-20 | 11.32 | 11.36 | 10.84 | 11.11 | 17380526 |
| 2022-05-23 | 11.13 | 11.31 | 11.06 | 11.27 | 21490094 |
| 2022-05-24 | 11.17 | 11.26 | 10.97 | 11.17 | 13274613 |
| 2022-05-25 | 11.15 | 11.47 | 11.13 | 11.44 | 15887823 |
| 2022-05-26 | 11.52 | 11.78 | 11.50 | 11.57 | 16410269 |
| 2022-05-27 | 11.60 | 11.71 | 11.44 | 11.65 | 19410950 |
| 2022-05-31 | 11.81 | 11.88 | 11.56 | 11.66 | 23104630 |
| 2022-06-01 | 11.80 | 12.00 | 11.61 | 11.94 | 17661196 |
| 2022-06-02 | 11.88 | 12.08 | 11.77 | 12.01 | 17013343 |
| 2022-06-03 | 11.94 | 12.01 | 11.82 | 11.85 | 10491668 |
| 2022-06-06 | 11.98 | 12.00 | 11.80 | 11.86 | 10042403 |
| 2022-06-07 | 11.85 | 12.34 | 11.84 | 12.31 | 23965940 |
| 2022-06-08 | 12.43 | 12.43 | 12.14 | 12.26 | 17199394 |
| 2022-06-09 | 12.20 | 12.25 | 12.03 | 12.04 | 10911409 |
| 2022-06-10 | 11.94 | 11.94 | 11.55 | 11.64 | 19799386 |
| 2022-06-13 | 11.36 | 11.36 | 10.90 | 11.06 | 31972613 |
| 2022-06-14 | 11.32 | 11.34 | 10.75 | 10.82 | 19715550 |
| 2022-06-15 | 10.92 | 10.97 | 10.61 | 10.72 | 23739794 |
| 2022-06-16 | 10.51 | 10.56 | 10.11 | 10.13 | 32999248 |
| 2022-06-17 | 10.05 | 10.26 | 9.73 | 9.83 | 48506099 |
| 2022-06-21 | 10.25 | 10.48 | 10.15 | 10.38 | 20053666 |
| 2022-06-22 | 9.99 | 10.22 | 9.81 | 10.00 | 22684795 |
| 2022-06-23 | 10.13 | 10.14 | 9.57 | 9.79 | 32070478 |
| 2022-06-24 | 9.93 | 10.12 | 9.82 | 10.10 | 22881617 |
| 2022-06-27 | 10.20 | 10.27 | 10.05 | 10.14 | 20641857 |
| 2022-06-28 | 10.30 | 10.53 | 10.11 | 10.34 | 27731778 |
| 2022-06-29 | 10.38 | 10.45 | 10.01 | 10.18 | 22968167 |
| 2022-06-30 | 10.00 | 10.15 | 9.86 | 9.98 | 34151898 |
| 2022-07-01 | 9.96 | 10.12 | 9.77 | 10.02 | 24090155 |
| 2022-07-05 | 9.86 | 9.90 | 9.53 | 9.88 | 32246039 |
| 2022-07-06 | 9.76 | 9.90 | 9.15 | 9.54 | 39122880 |
| 2022-07-07 | 9.67 | 10.01 | 9.67 | 9.87 | 25204897 |
| 2022-07-08 | 9.89 | 9.99 | 9.78 | 9.95 | 17091562 |
| 2022-07-11 | 9.89 | 9.89 | 9.61 | 9.73 | 19484431 |
| 2022-07-12 | 9.58 | 9.68 | 9.37 | 9.68 | 18188033 |
| 2022-07-13 | 9.51 | 9.95 | 9.46 | 9.86 | 23086652 |
| 2022-07-14 | 9.60 | 9.68 | 9.37 | 9.66 | 22623989 |
| 2022-07-15 | 9.84 | 9.87 | 9.66 | 9.82 | 12932751 |
| 2022-07-18 | 9.96 | 10.30 | 9.96 | 10.09 | 19074200 |
| 2022-07-19 | 10.18 | 10.45 | 10.15 | 10.43 | 13781097 |
| 2022-07-20 | 10.37 | 10.52 | 10.30 | 10.47 | 13093455 |
| 2022-07-21 | 10.35 | 10.42 | 10.13 | 10.36 | 12550176 |
| 2022-07-22 | 10.36 | 10.49 | 10.17 | 10.25 | 9608275 |
| 2022-07-25 | 10.40 | 10.67 | 10.29 | 10.60 | 23949318 |
| 2022-07-26 | 10.73 | 10.87 | 10.52 | 10.65 | 14743260 |
| 2022-07-27 | 10.85 | 10.96 | 10.67 | 10.95 | 21002049 |
| 2022-07-28 | 11.00 | 11.24 | 10.76 | 11.18 | 23983849 |
| 2022-07-29 | 11.30 | 11.49 | 11.23 | 11.31 | 20429937 |
| 2022-08-01 | 11.27 | 11.36 | 11.02 | 11.32 | 20548397 |
| 2022-08-02 | 11.35 | 11.37 | 11.20 | 11.27 | 17781985 |
| 2022-08-03 | 11.37 | 11.43 | 11.15 | 11.25 | 21529740 |
| 2022-08-04 | 11.43 | 11.61 | 11.09 | 10.88 | 24491680 |
| 2022-08-05 | 10.87 | 11.01 | 10.78 | 10.82 | 15612737 |
| 2022-08-08 | 10.82 | 11.05 | 10.81 | 10.89 | 12976023 |
| 2022-08-09 | 10.98 | 11.03 | 10.86 | 10.97 | 15500614 |
| 2022-08-10 | 11.01 | 11.32 | 10.97 | 11.27 | 15566444 |
| 2022-08-11 | 11.45 | 11.63 | 11.44 | 11.49 | 17937478 |
| 2022-08-12 | 11.64 | 11.71 | 11.53 | 11.67 | 13982013 |
| 2022-08-15 | 11.39 | 11.58 | 11.32 | 11.58 | 12673359 |
| 2022-08-16 | 11.69 | 11.82 | 11.65 | 11.80 | 13712614 |
| 2022-08-17 | 11.80 | 11.85 | 11.53 | 11.62 | 15980562 |
| 2022-08-18 | 11.70 | 11.94 | 11.70 | 11.93 | 12801476 |
| 2022-08-19 | 11.90 | 11.93 | 11.78 | 11.81 | 10692842 |
| 2022-08-22 | 11.69 | 11.87 | 11.63 | 11.82 | 14532226 |
| 2022-08-23 | 11.93 | 12.19 | 11.91 | 12.18 | 17502025 |
| 2022-08-24 | 12.20 | 12.49 | 12.17 | 12.29 | 23594209 |
| 2022-08-25 | 12.41 | 12.43 | 12.17 | 12.36 | 14705056 |
| 2022-08-26 | 12.38 | 12.39 | 12.11 | 12.14 | 15343274 |
| 2022-08-29 | 12.01 | 12.33 | 11.97 | 12.30 | 14395416 |
| 2022-08-30 | 12.19 | 12.20 | 11.77 | 11.81 | 19559279 |
| 2022-08-31 | 11.65 | 12.00 | 11.56 | 11.71 | 25671779 |
| 2022-09-01 | 11.60 | 11.74 | 11.31 | 11.73 | 21758974 |
| 2022-09-02 | 11.93 | 11.99 | 11.65 | 11.75 | 16334696 |
| 2022-09-06 | 11.85 | 11.88 | 11.53 | 11.54 | 11850572 |
| 2022-09-07 | 11.40 | 11.55 | 11.30 | 11.47 | 21644003 |
| 2022-09-08 | 11.42 | 11.63 | 11.38 | 11.58 | 14308516 |
| 2022-09-09 | 11.71 | 11.98 | 11.68 | 11.91 | 13895079 |
| 2022-09-12 | 11.98 | 12.14 | 11.88 | 12.12 | 17444521 |
| 2022-09-13 | 11.95 | 12.10 | 11.67 | 11.68 | 17883255 |
| 2022-09-14 | 11.80 | 12.07 | 11.77 | 12.01 | 14789568 |
| 2022-09-15 | 11.89 | 12.20 | 11.83 | 12.03 | 16698379 |
| 2022-09-16 | 11.91 | 11.94 | 11.61 | 11.81 | 21456960 |
| 2022-09-19 | 11.61 | 11.92 | 11.60 | 11.90 | 16794462 |
| 2022-09-20 | 11.91 | 11.99 | 11.78 | 11.93 | 16587284 |
| 2022-09-21 | 12.09 | 12.13 | 11.81 | 11.86 | 20251918 |
| 2022-09-22 | 11.97 | 12.02 | 11.31 | 11.32 | 30876761 |
| 2022-09-23 | 11.04 | 11.05 | 10.42 | 10.54 | 60092604 |
| 2022-09-26 | 10.47 | 10.52 | 10.02 | 10.22 | 42175350 |
| 2022-09-27 | 10.38 | 10.76 | 10.34 | 10.49 | 27815279 |
| 2022-09-28 | 10.50 | 11.16 | 10.45 | 11.11 | 24024860 |
| 2022-09-29 | 10.98 | 11.05 | 10.72 | 10.97 | 20039511 |
| 2022-09-30 | 10.91 | 11.16 | 10.77 | 11.03 | 18930096 |
| 2022-10-03 | 11.32 | 11.45 | 11.12 | 11.34 | 24832981 |
| 2022-10-04 | 11.52 | 11.80 | 11.51 | 11.73 | 19275384 |
| 2022-10-05 | 11.60 | 11.97 | 11.39 | 11.85 | 21369814 |
| 2022-10-06 | 11.76 | 11.85 | 11.47 | 11.55 | 17048781 |
| 2022-10-07 | 11.54 | 11.67 | 11.43 | 11.54 | 15249865 |
| 2022-10-10 | 11.45 | 11.64 | 11.29 | 11.34 | 12909204 |
| 2022-10-11 | 11.17 | 11.67 | 11.08 | 11.53 | 16136766 |
| 2022-10-12 | 11.44 | 11.54 | 11.34 | 11.50 | 10115964 |
| 2022-10-13 | 11.32 | 11.75 | 11.21 | 11.71 | 21835791 |
| 2022-10-14 | 11.63 | 11.74 | 11.46 | 11.47 | 12276900 |
| 2022-10-17 | 11.62 | 11.72 | 11.47 | 11.70 | 13013525 |
| 2022-10-18 | 11.78 | 11.97 | 11.65 | 11.79 | 21788559 |
| 2022-10-19 | 11.72 | 11.92 | 11.71 | 11.88 | 16280313 |
| 2022-10-20 | 11.86 | 12.06 | 11.79 | 11.89 | 17149983 |
| 2022-10-21 | 11.95 | 12.12 | 11.82 | 12.09 | 17774803 |
| 2022-10-24 | 12.09 | 12.18 | 12.02 | 12.07 | 14129367 |
| 2022-10-25 | 12.09 | 12.29 | 11.98 | 12.04 | 15099695 |
| 2022-10-26 | 12.23 | 12.48 | 12.12 | 12.28 | 28935459 |
| 2022-10-27 | 12.46 | 12.57 | 12.41 | 12.44 | 20488394 |
| 2022-10-28 | 12.46 | 12.55 | 12.26 | 12.53 | 18076768 |
| 2022-10-31 | 12.54 | 12.92 | 12.46 | 12.77 | 25431066 |
| 2022-11-01 | 12.95 | 12.95 | 12.71 | 12.75 | 20265828 |
| 2022-11-02 | 12.73 | 12.73 | 12.31 | 12.10 | 31958754 |
| 2022-11-03 | 12.01 | 12.38 | 11.99 | 12.19 | 23641019 |
| 2022-11-04 | 12.35 | 12.42 | 12.05 | 12.30 | 17958219 |
| 2022-11-07 | 12.37 | 12.43 | 12.26 | 12.39 | 12876771 |
| 2022-11-08 | 12.43 | 12.43 | 12.23 | 12.27 | 14898168 |
| 2022-11-09 | 12.20 | 12.22 | 11.89 | 11.97 | 13683766 |
| 2022-11-10 | 12.20 | 12.41 | 12.13 | 12.32 | 13359435 |
| 2022-11-11 | 12.40 | 12.46 | 12.09 | 12.20 | 16960798 |
| 2022-11-14 | 12.20 | 12.40 | 12.01 | 12.03 | 12506656 |
| 2022-11-15 | 12.12 | 12.24 | 11.96 | 12.04 | 18907906 |
| 2022-11-16 | 12.05 | 12.11 | 11.88 | 12.11 | 13903898 |
| 2022-11-17 | 11.97 | 12.03 | 11.91 | 11.95 | 12749601 |
| 2022-11-18 | 11.94 | 12.19 | 11.84 | 12.17 | 13870603 |
| 2022-11-21 | 12.13 | 12.17 | 11.85 | 12.16 | 16642429 |
| 2022-11-22 | 12.18 | 12.49 | 12.18 | 12.49 | 16312946 |
| 2022-11-23 | 12.34 | 12.46 | 12.33 | 12.43 | 8746366 |
| 2022-11-25 | 12.40 | 12.47 | 12.35 | 12.36 | 4024179 |
| 2022-11-28 | 12.18 | 12.32 | 12.13 | 12.15 | 11183710 |
| 2022-11-29 | 12.22 | 12.44 | 12.21 | 12.41 | 12513732 |
| 2022-11-30 | 12.50 | 12.54 | 12.35 | 12.54 | 17082524 |
| 2022-12-01 | 12.54 | 12.62 | 12.41 | 12.44 | 10953150 |
| 2022-12-02 | 12.34 | 12.53 | 12.32 | 12.53 | 10036521 |
| 2022-12-05 | 12.57 | 12.62 | 12.16 | 12.18 | 14456696 |
| 2022-12-06 | 12.19 | 12.28 | 11.88 | 11.94 | 15234107 |
| 2022-12-07 | 11.91 | 12.03 | 11.81 | 11.91 | 11626309 |
| 2022-12-08 | 12.05 | 12.11 | 11.67 | 11.70 | 16872037 |
| 2022-12-09 | 11.73 | 11.75 | 11.40 | 11.42 | 19643716 |
| 2022-12-12 | 11.47 | 11.73 | 11.40 | 11.70 | 16470445 |
| 2022-12-13 | 11.88 | 11.96 | 11.65 | 11.91 | 16687831 |
| 2022-12-14 | 11.92 | 11.94 | 11.68 | 11.79 | 14450212 |
| 2022-12-15 | 11.69 | 11.73 | 11.45 | 11.66 | 14768420 |
| 2022-12-16 | 11.50 | 11.67 | 11.37 | 11.66 | 20090927 |
| 2022-12-19 | 11.73 | 11.75 | 11.47 | 11.56 | 15059322 |
| 2022-12-20 | 11.52 | 11.74 | 11.42 | 11.68 | 16339779 |
| 2022-12-21 | 11.77 | 11.98 | 11.70 | 11.95 | 18758805 |
| 2022-12-22 | 11.86 | 11.88 | 11.52 | 11.81 | 17559408 |
| 2022-12-23 | 11.80 | 12.00 | 11.72 | 11.96 | 17927369 |
| 2022-12-27 | 11.90 | 11.93 | 11.81 | 11.90 | 12203614 |
| 2022-12-28 | 11.80 | 11.85 | 11.65 | 11.67 | 9936281 |
| 2022-12-29 | 11.65 | 11.93 | 11.62 | 11.86 | 8616971 |
| 2022-12-30 | 11.75 | 11.90 | 11.70 | 11.87 | 7244212 |
| 2023-01-03 | 11.90 | 11.93 | 11.50 | 11.62 | 12534993 |
| 2023-01-04 | 11.60 | 11.82 | 11.55 | 11.66 | 12865236 |
| 2023-01-05 | 11.63 | 11.96 | 11.63 | 11.93 | 12246169 |
| 2023-01-06 | 12.00 | 12.19 | 11.98 | 12.15 | 11341435 |
| 2023-01-09 | 12.32 | 12.43 | 12.25 | 12.31 | 12347109 |
| 2023-01-10 | 12.38 | 12.41 | 12.24 | 12.39 | 8750431 |
| 2023-01-11 | 12.48 | 12.58 | 12.44 | 12.53 | 8658836 |
| 2023-01-12 | 12.62 | 12.76 | 12.53 | 12.64 | 10386844 |
| 2023-01-13 | 12.64 | 12.68 | 12.56 | 12.67 | 5837525 |
| 2023-01-17 | 12.69 | 12.85 | 12.61 | 12.62 | 14703226 |
| 2023-01-18 | 12.77 | 12.89 | 12.50 | 12.51 | 13843085 |
| 2023-01-19 | 12.50 | 12.63 | 12.42 | 12.60 | 11364371 |
| 2023-01-20 | 12.76 | 12.80 | 12.62 | 12.76 | 10182939 |
| 2023-01-23 | 12.95 | 13.07 | 12.85 | 13.01 | 17524087 |
| 2023-01-24 | 12.99 | 13.67 | 12.84 | 13.07 | 10545373 |
| 2023-01-25 | 13.04 | 13.17 | 12.86 | 13.15 | 11125105 |
| 2023-01-26 | 13.47 | 13.53 | 13.12 | 13.50 | 24145910 |
| 2023-01-27 | 13.52 | 13.57 | 13.27 | 13.36 | 16136269 |
| 2023-01-30 | 13.36 | 13.37 | 13.06 | 13.10 | 34494697 |
| 2023-01-31 | 13.16 | 13.28 | 13.03 | 13.28 | 13143386 |
| 2023-02-01 | 13.35 | 13.36 | 13.02 | 13.07 | 24295600 |
| 2023-02-02 | 13.17 | 13.33 | 13.10 | 13.28 | 16323475 |
| 2023-02-03 | 13.35 | 13.51 | 13.25 | 12.98 | 18015736 |
| 2023-02-06 | 13.04 | 13.09 | 12.82 | 12.98 | 16139452 |
| 2023-02-07 | 13.03 | 13.07 | 12.77 | 12.85 | 12692881 |
| 2023-02-08 | 12.90 | 12.92 | 12.73 | 12.78 | 15961405 |
| 2023-02-09 | 12.88 | 12.89 | 12.70 | 12.76 | 9458057 |
| 2023-02-10 | 12.78 | 12.93 | 12.78 | 12.84 | 9734623 |
| 2023-02-13 | 12.87 | 13.03 | 12.82 | 12.95 | 9203186 |
| 2023-02-14 | 12.95 | 13.19 | 12.90 | 13.09 | 10596480 |
| 2023-02-15 | 13.09 | 13.14 | 12.78 | 13.14 | 9984205 |
| 2023-02-16 | 12.95 | 13.25 | 12.95 | 13.05 | 17515403 |
| 2023-02-17 | 12.95 | 12.98 | 12.70 | 12.87 | 13445269 |
| 2023-02-21 | 12.86 | 12.97 | 12.70 | 12.74 | 12948672 |
| 2023-02-22 | 12.90 | 13.04 | 12.71 | 13.00 | 13906157 |
| 2023-02-23 | 13.14 | 13.18 | 12.96 | 13.01 | 12273586 |
| 2023-02-24 | 12.95 | 12.97 | 12.81 | 12.86 | 11848478 |
| 2023-02-27 | 13.00 | 13.00 | 12.73 | 12.76 | 11867728 |
| 2023-02-28 | 12.80 | 12.83 | 12.66 | 12.66 | 10127256 |
| 2023-03-01 | 12.69 | 12.85 | 12.63 | 12.79 | 12046546 |
| 2023-03-02 | 12.75 | 12.98 | 12.68 | 12.95 | 10556645 |
| 2023-03-03 | 12.90 | 13.12 | 12.87 | 13.05 | 13324040 |
| 2023-03-06 | 13.06 | 13.25 | 12.96 | 13.20 | 9810377 |
| 2023-03-07 | 13.24 | 13.25 | 13.00 | 13.13 | 11204678 |
| 2023-03-08 | 13.11 | 13.19 | 12.93 | 13.16 | 12026291 |
| 2023-03-09 | 13.19 | 13.21 | 12.87 | 12.90 | 8986622 |
| 2023-03-10 | 12.92 | 12.98 | 12.52 | 12.60 | 17618130 |
| 2023-03-13 | 12.44 | 12.51 | 11.94 | 12.26 | 27275246 |
| 2023-03-14 | 12.40 | 12.69 | 12.21 | 12.34 | 11223205 |
| 2023-03-15 | 12.05 | 12.13 | 11.65 | 11.94 | 28747373 |
| 2023-03-16 | 11.80 | 12.26 | 11.56 | 12.25 | 21768089 |
| 2023-03-17 | 12.23 | 12.25 | 11.82 | 11.99 | 22859781 |
| 2023-03-20 | 11.99 | 12.16 | 11.80 | 11.84 | 12118826 |
| 2023-03-21 | 11.99 | 12.16 | 11.97 | 12.11 | 9857048 |
| 2023-03-22 | 12.11 | 12.11 | 11.75 | 11.76 | 11738871 |
| 2023-03-23 | 11.88 | 12.00 | 11.56 | 11.68 | 12791994 |
| 2023-03-24 | 11.52 | 11.77 | 11.45 | 11.70 | 11420552 |
| 2023-03-27 | 11.83 | 11.92 | 11.59 | 11.84 | 12296822 |
| 2023-03-28 | 11.81 | 12.11 | 11.79 | 12.05 | 9275266 |
| 2023-03-29 | 12.16 | 12.29 | 12.06 | 12.20 | 9686957 |
| 2023-03-30 | 12.30 | 12.45 | 12.18 | 12.44 | 8488263 |
| 2023-03-31 | 12.46 | 12.50 | 12.38 | 12.47 | 7379214 |
| 2023-04-03 | 12.73 | 12.95 | 12.70 | 12.82 | 14849853 |
| 2023-04-04 | 12.93 | 12.93 | 12.59 | 12.75 | 9375545 |
| 2023-04-05 | 12.78 | 12.80 | 12.61 | 12.76 | 7046421 |
| 2023-04-06 | 12.80 | 12.80 | 12.49 | 12.51 | 9591856 |
| 2023-04-10 | 12.50 | 12.65 | 12.48 | 12.51 | 6674797 |
| 2023-04-11 | 12.54 | 12.64 | 12.51 | 12.56 | 9861158 |
| 2023-04-12 | 12.66 | 12.75 | 12.60 | 12.62 | 5286305 |
| 2023-04-13 | 12.64 | 12.80 | 12.61 | 12.76 | 6068837 |
| 2023-04-14 | 12.79 | 12.85 | 12.75 | 12.84 | 4999355 |
| 2023-04-17 | 12.89 | 12.95 | 12.77 | 12.88 | 7517815 |
| 2023-04-18 | 12.90 | 12.99 | 12.86 | 12.91 | 6471937 |
| 2023-04-19 | 12.85 | 12.89 | 12.67 | 12.68 | 8829077 |
| 2023-04-20 | 12.64 | 12.75 | 12.58 | 12.67 | 6181584 |
| 2023-04-21 | 12.71 | 12.79 | 12.65 | 12.77 | 5665675 |
| 2023-04-24 | 12.78 | 12.81 | 12.63 | 12.69 | 8279211 |
| 2023-04-25 | 12.67 | 12.67 | 12.50 | 12.53 | 8784925 |
| 2023-04-26 | 12.54 | 12.64 | 12.43 | 12.48 | 6977685 |
| 2023-04-27 | 12.52 | 12.84 | 12.46 | 12.79 | 10035598 |
| 2023-04-28 | 12.83 | 12.95 | 12.77 | 12.88 | 10366138 |
| 2023-05-01 | 12.93 | 13.09 | 12.88 | 12.91 | 12632080 |
| 2023-05-02 | 12.97 | 12.97 | 12.50 | 12.69 | 16880950 |
| 2023-05-03 | 12.62 | 12.90 | 12.53 | 12.66 | 15148097 |
| 2023-05-04 | 12.75 | 12.81 | 12.51 | 12.30 | 15437897 |
| 2023-05-05 | 12.50 | 12.61 | 12.32 | 12.36 | 13296884 |
| 2023-05-08 | 12.45 | 12.46 | 12.26 | 12.33 | 8989096 |
| 2023-05-09 | 12.25 | 12.52 | 12.18 | 12.50 | 12535949 |
| 2023-05-10 | 12.47 | 12.52 | 12.29 | 12.45 | 7074399 |
| 2023-05-11 | 12.31 | 12.38 | 12.23 | 12.34 | 7408575 |
| 2023-05-12 | 12.36 | 12.43 | 12.21 | 12.32 | 8373262 |
| 2023-05-15 | 12.34 | 12.59 | 12.32 | 12.51 | 13349470 |
| 2023-05-16 | 12.50 | 12.56 | 12.34 | 12.46 | 11534900 |
| 2023-05-17 | 12.53 | 12.66 | 12.47 | 12.53 | 9024509 |
| 2023-05-18 | 12.56 | 12.77 | 12.52 | 12.72 | 10004854 |
| 2023-05-19 | 12.77 | 12.84 | 12.70 | 12.76 | 6278986 |
| 2023-05-22 | 12.86 | 12.89 | 12.66 | 12.73 | 13233021 |
| 2023-05-23 | 12.74 | 12.93 | 12.68 | 12.76 | 11166339 |
| 2023-05-24 | 12.87 | 12.87 | 12.67 | 12.80 | 6537707 |
| 2023-05-25 | 12.78 | 12.78 | 12.62 | 12.73 | 8808905 |
| 2023-05-26 | 12.78 | 12.79 | 12.60 | 12.65 | 8693305 |
| 2023-05-30 | 12.61 | 12.61 | 12.36 | 12.49 | 9932334 |
| 2023-05-31 | 12.42 | 12.48 | 12.31 | 12.40 | 8956394 |
| 2023-06-01 | 12.46 | 12.65 | 12.40 | 12.60 | 7634906 |
| 2023-06-02 | 12.71 | 12.96 | 12.69 | 12.88 | 11102926 |
| 2023-06-05 | 12.95 | 13.02 | 12.78 | 12.89 | 5828837 |
| 2023-06-06 | 12.86 | 12.98 | 12.82 | 12.91 | 7428966 |
| 2023-06-07 | 12.91 | 13.01 | 12.88 | 12.90 | 10924044 |
| 2023-06-08 | 12.91 | 12.93 | 12.82 | 12.89 | 9435100 |
| 2023-06-09 | 12.84 | 12.87 | 12.68 | 12.74 | 10064182 |
| 2023-06-12 | 12.68 | 12.71 | 12.55 | 12.61 | 9902696 |
| 2023-06-13 | 12.66 | 12.80 | 12.61 | 12.67 | 7070906 |
| 2023-06-14 | 12.73 | 12.82 | 12.52 | 12.65 | 10268875 |
| 2023-06-15 | 12.68 | 12.87 | 12.67 | 12.84 | 8284210 |
| 2023-06-16 | 12.87 | 12.88 | 12.77 | 12.82 | 9323720 |
| 2023-06-20 | 12.82 | 12.83 | 12.71 | 12.75 | 8496166 |
| 2023-06-21 | 12.74 | 12.90 | 12.71 | 12.78 | 12131934 |
| 2023-06-22 | 12.74 | 12.75 | 12.61 | 12.67 | 9207063 |
| 2023-06-23 | 12.60 | 12.65 | 12.50 | 12.50 | 10915216 |
| 2023-06-26 | 12.51 | 12.67 | 12.50 | 12.60 | 9068375 |
| 2023-06-27 | 12.63 | 12.68 | 12.56 | 12.64 | 8095821 |
| 2023-06-28 | 12.64 | 12.75 | 12.57 | 12.74 | 7262947 |
| 2023-06-29 | 12.79 | 12.83 | 12.74 | 12.77 | 5660967 |
| 2023-06-30 | 12.82 | 12.85 | 12.68 | 12.70 | 10177136 |
| 2023-07-03 | 12.77 | 12.86 | 12.75 | 12.85 | 3776700 |
| 2023-07-05 | 12.85 | 12.85 | 12.77 | 12.84 | 7132589 |
| 2023-07-06 | 12.77 | 12.82 | 12.68 | 12.80 | 5949539 |
| 2023-07-07 | 12.80 | 12.87 | 12.74 | 12.75 | 8812697 |
| 2023-07-10 | 12.77 | 12.87 | 12.75 | 12.84 | 8525629 |
| 2023-07-11 | 12.88 | 13.01 | 12.86 | 12.95 | 13900186 |
| 2023-07-12 | 13.05 | 13.08 | 12.97 | 12.99 | 13100416 |
| 2023-07-13 | 13.03 | 13.04 | 12.99 | 13.03 | 14448622 |
| 2023-07-14 | 13.04 | 13.04 | 12.89 | 12.90 | 15183471 |
| 2023-07-17 | 12.95 | 13.00 | 12.93 | 12.97 | 9647526 |
| 2023-07-18 | 13.01 | 13.15 | 13.00 | 13.11 | 9132639 |
| 2023-07-19 | 13.14 | 13.20 | 13.13 | 13.18 | 5458444 |
| 2023-07-20 | 13.21 | 13.25 | 13.19 | 13.20 | 7327941 |
| 2023-07-21 | 13.24 | 13.25 | 13.13 | 13.15 | 8529568 |
| 2023-07-24 | 13.20 | 13.30 | 13.18 | 13.28 | 9769756 |
| 2023-07-25 | 13.30 | 13.30 | 13.21 | 13.21 | 9701622 |
| 2023-07-26 | 13.25 | 13.25 | 13.13 | 13.16 | 9701792 |
| 2023-07-27 | 13.22 | 13.23 | 13.13 | 13.14 | 8511831 |
| 2023-07-28 | 13.16 | 13.26 | 13.11 | 13.25 | 8160519 |
| 2023-07-31 | 13.34 | 13.36 | 13.25 | 13.29 | 11954602 |
| 2023-08-01 | 13.30 | 13.33 | 13.25 | 13.28 | 11395294 |
| 2023-08-02 | 13.28 | 13.29 | 13.13 | 13.14 | 14932344 |
| 2023-08-03 | 12.99 | 13.01 | 12.80 | 12.84 | 27379600 |
| 2023-08-04 | 12.95 | 12.96 | 12.72 | 12.75 | 19094624 |
| 2023-08-07 | 12.82 | 13.00 | 12.81 | 12.94 | 13785910 |
| 2023-08-08 | 12.92 | 12.94 | 12.84 | 12.88 | 14137678 |
| 2023-08-09 | 12.97 | 13.07 | 12.91 | 12.98 | 16491245 |
| 2023-08-10 | 13.05 | 13.10 | 13.00 | 12.76 | 16747955 |
| 2023-08-11 | 12.75 | 12.82 | 12.70 | 12.76 | 12956329 |
| 2023-08-14 | 12.75 | 12.79 | 12.70 | 12.72 | 10404530 |
| 2023-08-15 | 12.70 | 12.70 | 12.46 | 12.56 | 11578255 |
| 2023-08-16 | 12.56 | 12.88 | 12.56 | 12.77 | 19967044 |
| 2023-08-17 | 12.87 | 13.00 | 12.83 | 12.90 | 14856774 |
| 2023-08-18 | 12.85 | 13.00 | 12.83 | 13.00 | 10321887 |
| 2023-08-21 | 13.13 | 13.14 | 12.94 | 13.00 | 12568437 |
| 2023-08-22 | 13.04 | 13.05 | 12.97 | 12.97 | 9982744 |
| 2023-08-23 | 12.96 | 12.98 | 12.89 | 12.96 | 11893095 |
| 2023-08-24 | 12.92 | 13.04 | 12.91 | 12.94 | 9989202 |
| 2023-08-25 | 13.00 | 13.21 | 12.98 | 13.16 | 12859172 |
| 2023-08-28 | 13.18 | 13.43 | 13.18 | 13.41 | 15743876 |
| 2023-08-29 | 13.45 | 13.58 | 13.43 | 13.52 | 13435848 |
| 2023-08-30 | 13.52 | 13.64 | 13.51 | 13.55 | 9250100 |
| 2023-08-31 | 13.64 | 13.64 | 13.46 | 13.47 | 9046206 |
| 2023-09-01 | 13.60 | 13.67 | 13.56 | 13.62 | 8994389 |
| 2023-09-05 | 13.67 | 13.85 | 13.65 | 13.78 | 11538453 |
| 2023-09-06 | 13.80 | 13.81 | 13.50 | 13.50 | 12650718 |
| 2023-09-07 | 13.58 | 13.80 | 13.55 | 13.70 | 14262101 |
| 2023-09-08 | 13.80 | 13.82 | 13.64 | 13.76 | 10202627 |
| 2023-09-11 | 13.83 | 13.87 | 13.54 | 13.60 | 10555635 |
| 2023-09-12 | 13.68 | 13.74 | 13.61 | 13.66 | 9695628 |
| 2023-09-13 | 13.68 | 13.74 | 13.49 | 13.54 | 9848055 |
| 2023-09-14 | 13.60 | 13.65 | 13.50 | 13.57 | 16086225 |
| 2023-09-15 | 13.57 | 13.69 | 13.53 | 13.59 | 10758868 |
| 2023-09-18 | 13.59 | 13.82 | 13.59 | 13.77 | 10298266 |
| 2023-09-19 | 13.84 | 13.90 | 13.73 | 13.82 | 9223734 |
| 2023-09-20 | 13.75 | 14.09 | 13.73 | 13.90 | 14834581 |
| 2023-09-21 | 13.89 | 13.95 | 13.66 | 13.71 | 13572660 |
| 2023-09-22 | 13.72 | 14.00 | 13.72 | 13.82 | 31389798 |
| 2023-09-25 | 13.83 | 14.02 | 13.76 | 14.01 | 19853272 |
| 2023-09-26 | 13.95 | 13.99 | 13.80 | 13.86 | 14293875 |
| 2023-09-27 | 13.95 | 14.03 | 13.89 | 13.95 | 17224734 |
| 2023-09-28 | 13.98 | 14.08 | 13.90 | 14.02 | 18305069 |
| 2023-09-29 | 14.03 | 14.05 | 13.92 | 14.03 | 14724218 |
| 2023-10-02 | 14.04 | 14.05 | 13.67 | 13.78 | 17022322 |
| 2023-10-03 | 13.78 | 13.78 | 13.33 | 13.55 | 16255507 |
| 2023-10-04 | 13.50 | 13.53 | 13.10 | 13.34 | 17627217 |
| 2023-10-05 | 13.25 | 13.36 | 13.22 | 13.36 | 10350321 |
| 2023-10-06 | 13.30 | 13.53 | 13.22 | 13.46 | 10007822 |
| 2023-10-09 | 13.69 | 13.74 | 13.54 | 13.69 | 10080422 |
| 2023-10-10 | 13.74 | 13.87 | 13.70 | 13.81 | 7935220 |
| 2023-10-11 | 13.85 | 13.90 | 13.75 | 13.76 | 9100717 |
| 2023-10-12 | 13.82 | 13.84 | 13.69 | 13.77 | 8023469 |
| 2023-10-13 | 13.86 | 13.92 | 13.74 | 13.83 | 11474007 |
| 2023-10-16 | 13.94 | 13.98 | 13.80 | 13.90 | 11653397 |
| 2023-10-17 | 13.90 | 13.98 | 13.84 | 13.84 | 10419399 |
| 2023-10-18 | 13.88 | 13.96 | 13.82 | 13.93 | 9161642 |
| 2023-10-19 | 13.90 | 14.10 | 13.90 | 14.03 | 11674917 |
| 2023-10-20 | 14.11 | 14.15 | 13.98 | 14.00 | 9847453 |
| 2023-10-23 | 13.97 | 13.98 | 13.72 | 13.78 | 17909157 |
| 2023-10-24 | 13.86 | 13.86 | 13.61 | 13.75 | 13190333 |
| 2023-10-25 | 13.88 | 13.89 | 13.60 | 13.69 | 12853664 |
| 2023-10-26 | 13.68 | 13.69 | 13.47 | 13.26 | 17311370 |
| 2023-10-27 | 13.26 | 13.32 | 13.05 | 13.11 | 14927927 |
| 2023-10-30 | 13.09 | 13.24 | 12.97 | 13.15 | 15203854 |
| 2023-10-31 | 13.16 | 13.24 | 13.07 | 13.15 | 17451734 |
| 2023-11-01 | 13.12 | 13.24 | 12.90 | 13.15 | 19117144 |
| 2023-11-02 | 13.25 | 13.68 | 13.17 | 13.64 | 27661403 |
| 2023-11-03 | 13.67 | 13.68 | 13.45 | 13.66 | 16727692 |
| 2023-11-06 | 13.64 | 13.65 | 13.47 | 13.51 | 16901738 |
| 2023-11-07 | 13.40 | 13.41 | 13.26 | 13.31 | 13644163 |
| 2023-11-08 | 13.25 | 13.27 | 13.05 | 13.07 | 14730544 |
| 2023-11-09 | 13.10 | 13.21 | 13.01 | 13.02 | 11547330 |
| 2023-11-10 | 13.11 | 13.23 | 13.11 | 13.14 | 9618457 |
| 2023-11-13 | 13.19 | 13.22 | 13.11 | 13.19 | 12451661 |
| 2023-11-14 | 13.28 | 13.35 | 13.23 | 13.31 | 9906609 |
| 2023-11-15 | 13.38 | 13.47 | 13.33 | 13.36 | 9034093 |
| 2023-11-16 | 13.41 | 13.45 | 13.17 | 13.18 | 16412832 |
| 2023-11-17 | 13.21 | 13.58 | 13.21 | 13.52 | 15026003 |
| 2023-11-20 | 13.70 | 13.73 | 13.48 | 13.56 | 13481168 |
| 2023-11-21 | 13.53 | 13.82 | 13.51 | 13.70 | 13384887 |
| 2023-11-22 | 13.59 | 13.76 | 13.53 | 13.74 | 7590010 |
| 2023-11-24 | 13.71 | 13.83 | 13.71 | 13.72 | 5206660 |
| 2023-11-27 | 13.71 | 13.78 | 13.55 | 13.67 | 10304658 |
| 2023-11-28 | 13.70 | 13.77 | 13.61 | 13.67 | 8347721 |
| 2023-11-29 | 13.75 | 13.75 | 13.62 | 13.68 | 12242397 |
| 2023-11-30 | 13.75 | 13.91 | 13.69 | 13.89 | 16928686 |
| 2023-12-01 | 13.86 | 13.95 | 13.84 | 13.89 | 11397461 |
| 2023-12-04 | 13.85 | 13.94 | 13.80 | 13.89 | 8740471 |
| 2023-12-05 | 13.87 | 13.90 | 13.72 | 13.76 | 10473479 |
| 2023-12-06 | 13.74 | 13.77 | 13.44 | 13.48 | 16251385 |
| 2023-12-07 | 13.47 | 13.51 | 13.29 | 13.33 | 14133918 |
| 2023-12-08 | 13.31 | 13.39 | 13.23 | 13.30 | 17627723 |
| 2023-12-11 | 13.30 | 13.31 | 13.14 | 13.27 | 18194453 |
| 2023-12-12 | 13.16 | 13.28 | 13.12 | 13.25 | 12860421 |
| 2023-12-13 | 13.29 | 13.60 | 13.22 | 13.53 | 16577884 |
| 2023-12-14 | 13.73 | 13.90 | 13.69 | 13.76 | 19439002 |
| 2023-12-15 | 13.74 | 13.91 | 13.54 | 13.71 | 88401751 |
| 2023-12-18 | 13.78 | 14.00 | 13.78 | 13.85 | 16701114 |
| 2023-12-19 | 13.84 | 13.94 | 13.80 | 13.87 | 14894223 |
| 2023-12-20 | 13.86 | 13.92 | 13.70 | 13.72 | 12308409 |
| 2023-12-21 | 13.75 | 13.83 | 13.67 | 13.79 | 12442547 |
| 2023-12-22 | 13.82 | 13.87 | 13.74 | 13.76 | 10863443 |
| 2023-12-26 | 13.81 | 13.85 | 13.78 | 13.78 | 8329430 |
| 2023-12-27 | 13.80 | 13.81 | 13.71 | 13.79 | 7362618 |
| 2023-12-28 | 13.74 | 13.82 | 13.72 | 13.77 | 8742542 |
| 2023-12-29 | 13.80 | 13.80 | 13.68 | 13.80 | 9414379 |
| 2024-01-02 | 13.78 | 13.90 | 13.71 | 13.88 | 12487024 |
| 2024-01-03 | 13.81 | 14.09 | 13.79 | 14.02 | 12412647 |
| 2024-01-04 | 14.09 | 14.11 | 13.84 | 13.87 | 14218693 |
| 2024-01-05 | 13.91 | 14.01 | 13.88 | 13.95 | 10435200 |
| 2024-01-08 | 13.92 | 13.99 | 13.81 | 13.98 | 10525580 |
| 2024-01-09 | 14.00 | 14.03 | 13.88 | 14.00 | 10954135 |
| 2024-01-10 | 14.03 | 14.06 | 13.91 | 13.92 | 10322827 |
| 2024-01-11 | 13.94 | 14.04 | 13.85 | 13.92 | 14126230 |
| 2024-01-12 | 14.01 | 14.04 | 13.90 | 14.01 | 9260754 |
| 2024-01-16 | 14.01 | 14.01 | 13.83 | 13.90 | 13438020 |
| 2024-01-17 | 13.85 | 13.90 | 13.74 | 13.77 | 12963383 |
| 2024-01-18 | 13.80 | 13.83 | 13.60 | 13.72 | 15555768 |
| 2024-01-19 | 13.73 | 13.80 | 13.65 | 13.79 | 11278458 |
| 2024-01-22 | 13.85 | 14.09 | 13.79 | 13.88 | 15926366 |
| 2024-01-23 | 13.89 | 13.99 | 13.87 | 13.94 | 11489117 |
| 2024-01-24 | 13.97 | 14.10 | 13.94 | 14.07 | 16053652 |
| 2024-01-25 | 14.08 | 14.31 | 14.07 | 14.28 | 18969794 |
| 2024-01-26 | 14.28 | 14.48 | 14.25 | 14.46 | 16093403 |
| 2024-01-29 | 14.41 | 14.55 | 14.32 | 14.53 | 12547524 |
| 2024-01-30 | 14.54 | 14.63 | 14.50 | 14.56 | 16688143 |
| 2024-01-31 | 14.64 | 14.65 | 14.28 | 14.30 | 18124941 |
| 2024-02-01 | 14.44 | 14.60 | 14.32 | 14.37 | 19075460 |
| 2024-02-02 | 14.39 | 14.46 | 14.25 | 14.33 | 13506126 |
| 2024-02-05 | 14.31 | 14.37 | 14.12 | 14.00 | 17170031 |
| 2024-02-06 | 13.98 | 14.07 | 13.90 | 13.97 | 14038245 |
| 2024-02-07 | 13.99 | 14.01 | 13.79 | 13.90 | 16781146 |
| 2024-02-08 | 13.81 | 13.98 | 13.80 | 13.91 | 21218497 |
| 2024-02-09 | 13.92 | 13.99 | 13.86 | 13.94 | 7954278 |
| 2024-02-12 | 13.95 | 14.10 | 13.94 | 14.09 | 8203534 |
| 2024-02-13 | 14.03 | 14.07 | 13.95 | 13.96 | 10791432 |
| 2024-02-14 | 14.08 | 14.20 | 13.99 | 14.11 | 14156511 |
| 2024-02-15 | 14.10 | 14.43 | 14.09 | 14.42 | 19103473 |
| 2024-02-16 | 14.40 | 14.56 | 14.36 | 14.55 | 16493124 |
| 2024-02-20 | 14.69 | 14.73 | 14.55 | 14.64 | 15338497 |
| 2024-02-21 | 14.67 | 14.91 | 14.62 | 14.85 | 16787801 |
| 2024-02-22 | 14.85 | 14.88 | 14.72 | 14.79 | 26154159 |
| 2024-02-23 | 14.81 | 14.98 | 14.76 | 14.89 | 9761160 |
| 2024-02-26 | 14.90 | 14.91 | 14.69 | 14.69 | 10049153 |
| 2024-02-27 | 14.70 | 14.83 | 14.62 | 14.69 | 8941729 |
| 2024-02-28 | 14.72 | 14.81 | 14.52 | 14.53 | 7766242 |
| 2024-02-29 | 14.61 | 14.68 | 14.60 | 14.64 | 8281691 |
| 2024-03-01 | 14.71 | 14.99 | 14.71 | 14.98 | 11418866 |
| 2024-03-04 | 15.00 | 15.06 | 14.88 | 14.90 | 8463064 |
| 2024-03-05 | 14.89 | 15.13 | 14.89 | 15.02 | 10226281 |
| 2024-03-06 | 15.15 | 15.22 | 15.07 | 15.15 | 7566382 |
| 2024-03-07 | 15.18 | 15.28 | 15.13 | 15.19 | 8148567 |
| 2024-03-08 | 15.24 | 15.24 | 14.98 | 15.03 | 10285001 |
| 2024-03-11 | 15.02 | 15.07 | 14.87 | 15.01 | 10707052 |
| 2024-03-12 | 15.05 | 15.12 | 15.00 | 15.01 | 9346486 |
| 2024-03-13 | 15.09 | 15.21 | 15.07 | 15.10 | 9247502 |
| 2024-03-14 | 15.14 | 15.21 | 15.00 | 15.04 | 8308452 |
| 2024-03-15 | 15.07 | 15.37 | 15.05 | 15.34 | 12137242 |
| 2024-03-18 | 15.34 | 15.56 | 15.32 | 15.56 | 9608407 |
| 2024-03-19 | 15.54 | 15.71 | 15.51 | 15.68 | 11078380 |
| 2024-03-20 | 15.66 | 15.72 | 15.50 | 15.66 | 10060305 |
| 2024-03-21 | 15.67 | 15.69 | 15.51 | 15.59 | 15836604 |
| 2024-03-22 | 15.56 | 15.62 | 15.50 | 15.56 | 7344118 |
| 2024-03-25 | 15.57 | 15.74 | 15.54 | 15.56 | 9713437 |
| 2024-03-26 | 15.56 | 15.62 | 15.45 | 15.49 | 9870969 |
| 2024-03-27 | 15.48 | 15.56 | 15.36 | 15.54 | 11987411 |
| 2024-03-28 | 15.59 | 15.81 | 15.52 | 15.73 | 12326671 |
| 2024-04-01 | 15.75 | 15.77 | 15.62 | 15.69 | 12427829 |
| 2024-04-02 | 15.70 | 15.85 | 15.67 | 15.78 | 8972437 |
| 2024-04-03 | 15.84 | 16.00 | 15.79 | 16.00 | 9736785 |
| 2024-04-04 | 16.00 | 16.04 | 15.81 | 15.81 | 10405316 |
| 2024-04-05 | 15.81 | 15.89 | 15.76 | 15.84 | 7905410 |
| 2024-04-08 | 15.85 | 15.93 | 15.80 | 15.82 | 11072744 |
| 2024-04-09 | 15.84 | 15.87 | 15.67 | 15.72 | 10204993 |
| 2024-04-10 | 15.71 | 15.80 | 15.59 | 15.78 | 11747669 |
| 2024-04-11 | 15.80 | 15.82 | 15.60 | 15.68 | 9191368 |
| 2024-04-12 | 15.78 | 15.87 | 15.37 | 15.42 | 13094149 |
| 2024-04-15 | 15.54 | 15.54 | 15.20 | 15.23 | 14320061 |
| 2024-04-16 | 15.20 | 15.21 | 14.97 | 15.10 | 22004915 |
| 2024-04-17 | 15.01 | 15.27 | 14.97 | 15.23 | 11784298 |
| 2024-04-18 | 15.31 | 15.70 | 15.29 | 15.53 | 15838788 |
| 2024-04-19 | 15.56 | 15.96 | 15.53 | 15.77 | 14186535 |
| 2024-04-22 | 15.80 | 15.87 | 15.71 | 15.83 | 9953485 |
| 2024-04-23 | 15.86 | 15.98 | 15.78 | 15.90 | 10883130 |
| 2024-04-24 | 15.89 | 15.95 | 15.79 | 15.87 | 8505301 |
| 2024-04-25 | 15.81 | 15.96 | 15.76 | 15.94 | 8265517 |
| 2024-04-26 | 15.93 | 15.97 | 15.86 | 15.96 | 5346991 |
| 2024-04-29 | 15.97 | 16.07 | 15.96 | 15.98 | 8108237 |
| 2024-04-30 | 16.01 | 16.02 | 15.69 | 15.73 | 13967294 |
| 2024-05-01 | 15.78 | 15.82 | 15.45 | 15.48 | 13243718 |
| 2024-05-02 | 15.60 | 15.80 | 15.51 | 15.78 | 9604606 |
| 2024-05-03 | 15.94 | 15.99 | 15.78 | 15.89 | 9335518 |
| 2024-05-06 | 16.00 | 16.08 | 15.95 | 16.06 | 12790920 |
| 2024-05-07 | 16.12 | 16.20 | 16.03 | 16.13 | 11132307 |
| 2024-05-08 | 16.15 | 16.28 | 16.04 | 16.25 | 15058319 |
| 2024-05-09 | 16.33 | 16.40 | 16.08 | 15.91 | 20722376 |
| 2024-05-10 | 15.95 | 16.01 | 15.78 | 15.94 | 15174465 |
| 2024-05-13 | 15.92 | 16.03 | 15.80 | 15.82 | 15719456 |
| 2024-05-14 | 15.80 | 15.88 | 15.71 | 15.87 | 10156589 |
| 2024-05-15 | 15.86 | 15.93 | 15.71 | 15.89 | 8921752 |
| 2024-05-16 | 15.90 | 16.01 | 15.81 | 15.83 | 9338318 |
| 2024-05-17 | 15.87 | 15.99 | 15.79 | 15.96 | 10734837 |
| 2024-05-20 | 16.08 | 16.18 | 16.01 | 16.13 | 16246933 |
| 2024-05-21 | 16.08 | 16.13 | 15.92 | 15.93 | 10457522 |
| 2024-05-22 | 15.93 | 15.94 | 15.63 | 15.73 | 10092453 |
| 2024-05-23 | 15.78 | 15.80 | 15.31 | 15.41 | 16805369 |
| 2024-05-24 | 15.45 | 15.61 | 15.38 | 15.44 | 12152520 |
| 2024-05-28 | 15.46 | 15.54 | 15.36 | 15.49 | 11450056 |
| 2024-05-29 | 15.47 | 15.48 | 15.30 | 15.43 | 9261860 |
| 2024-05-30 | 15.41 | 15.57 | 15.41 | 15.54 | 7973071 |
| 2024-05-31 | 15.55 | 15.67 | 15.52 | 15.67 | 7126861 |
| 2024-06-03 | 15.65 | 15.67 | 15.29 | 15.38 | 12170052 |
| 2024-06-04 | 15.32 | 15.39 | 15.10 | 15.37 | 13451569 |
| 2024-06-05 | 15.40 | 15.45 | 15.25 | 15.38 | 9372612 |
| 2024-06-06 | 15.35 | 15.46 | 15.30 | 15.45 | 7561537 |
| 2024-06-07 | 15.42 | 15.54 | 15.31 | 15.48 | 8538710 |
| 2024-06-10 | 15.50 | 15.72 | 15.45 | 15.70 | 8271694 |
| 2024-06-11 | 15.68 | 15.68 | 15.56 | 15.57 | 6129930 |
| 2024-06-12 | 15.64 | 15.67 | 15.41 | 15.48 | 10363749 |
| 2024-06-13 | 15.48 | 15.48 | 15.28 | 15.30 | 17116314 |
| 2024-06-14 | 15.25 | 15.50 | 15.15 | 15.16 | 13276186 |
| 2024-06-17 | 15.17 | 15.41 | 15.15 | 15.32 | 10193834 |
| 2024-06-18 | 15.33 | 15.53 | 15.33 | 15.48 | 8781044 |
| 2024-06-20 | 15.50 | 15.73 | 15.47 | 15.70 | 9641781 |
| 2024-06-21 | 15.74 | 15.83 | 15.67 | 15.72 | 8836479 |
| 2024-06-24 | 15.75 | 16.00 | 15.74 | 15.91 | 9214897 |
| 2024-06-25 | 15.81 | 16.01 | 15.81 | 16.00 | 6299119 |
| 2024-06-26 | 16.00 | 16.04 | 15.81 | 15.92 | 16828795 |
| 2024-06-27 | 15.92 | 16.03 | 15.92 | 16.03 | 5476587 |
| 2024-06-28 | 16.09 | 16.31 | 16.04 | 16.22 | 12587038 |
| 2024-07-01 | 16.31 | 16.38 | 16.20 | 16.36 | 12502846 |
| 2024-07-02 | 16.40 | 16.48 | 16.31 | 16.40 | 10611005 |
| 2024-07-03 | 16.40 | 16.47 | 16.32 | 16.33 | 6029352 |
| 2024-07-05 | 16.33 | 16.36 | 16.11 | 16.18 | 8281319 |
| 2024-07-08 | 16.21 | 16.28 | 16.08 | 16.09 | 8250090 |
| 2024-07-09 | 16.10 | 16.28 | 16.03 | 16.12 | 12469478 |
| 2024-07-10 | 16.19 | 16.30 | 16.14 | 16.28 | 18227687 |
| 2024-07-11 | 16.29 | 16.32 | 16.22 | 16.31 | 9160256 |
| 2024-07-12 | 16.34 | 16.36 | 16.21 | 16.25 | 11332865 |
| 2024-07-15 | 16.34 | 16.44 | 16.17 | 16.39 | 18740346 |
| 2024-07-16 | 16.37 | 16.45 | 16.31 | 16.36 | 19774917 |
| 2024-07-17 | 16.40 | 16.48 | 16.10 | 16.11 | 23011777 |
| 2024-07-18 | 16.14 | 16.39 | 16.14 | 16.35 | 21972408 |
| 2024-07-19 | 16.34 | 16.50 | 16.24 | 16.44 | 17613857 |
| 2024-07-22 | 16.42 | 16.44 | 16.22 | 16.38 | 16614330 |
| 2024-07-23 | 16.38 | 16.43 | 16.25 | 16.40 | 31103981 |
| 2024-07-24 | 16.36 | 16.40 | 16.17 | 16.18 | 38693212 |
| 2024-07-25 | 16.24 | 16.32 | 16.10 | 16.13 | 36175355 |
| 2024-07-26 | 16.20 | 16.31 | 16.07 | 16.27 | 22057655 |
| 2024-07-29 | 16.31 | 16.31 | 15.89 | 16.02 | 19383921 |
| 2024-07-30 | 16.06 | 16.21 | 15.94 | 16.21 | 17404564 |
| 2024-07-31 | 16.29 | 16.35 | 16.22 | 16.27 | 10429743 |
| 2024-08-01 | 16.30 | 16.36 | 15.98 | 16.19 | 16444554 |
| 2024-08-02 | 16.10 | 16.14 | 15.69 | 15.95 | 20932387 |
| 2024-08-05 | 15.20 | 15.61 | 14.90 | 15.43 | 30026726 |
| 2024-08-06 | 15.63 | 16.10 | 15.53 | 15.99 | 25480722 |
| 2024-08-07 | 16.24 | 16.29 | 15.61 | 15.62 | 24293874 |
| 2024-08-08 | 15.81 | 16.31 | 15.60 | 15.93 | 33408233 |
| 2024-08-09 | 15.90 | 15.94 | 15.54 | 15.66 | 36043393 |
| 2024-08-12 | 15.71 | 15.75 | 15.53 | 15.55 | 22214015 |
| 2024-08-13 | 15.52 | 15.63 | 15.32 | 15.58 | 20143778 |
| 2024-08-14 | 15.63 | 16.02 | 15.62 | 15.97 | 19039969 |
| 2024-08-15 | 16.05 | 16.13 | 15.91 | 15.99 | 16422029 |
| 2024-08-16 | 15.94 | 16.30 | 15.94 | 16.30 | 18588318 |
| 2024-08-19 | 16.43 | 16.46 | 16.26 | 16.30 | 23936637 |
| 2024-08-20 | 16.30 | 16.32 | 16.04 | 16.06 | 9423933 |
| 2024-08-21 | 16.12 | 16.14 | 15.98 | 16.02 | 11534461 |
| 2024-08-22 | 16.00 | 16.11 | 15.95 | 15.95 | 8207614 |
| 2024-08-23 | 16.02 | 16.22 | 16.00 | 16.15 | 8542490 |
ET Dividend History
Discover the detailed dividend history for ET. This section provides an overview of the dividends distributed by Energy Transfer LP over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
ET Stock Split History
Explore the stock split history for ET. In this section, you will find detailed records of all stock splits undertaken by Energy Transfer LP. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
ET Historical Prices
Analyze the historical prices for ET. This section offers a comprehensive view of Energy Transfer LP's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.