Historical Prices for O
Summary
45.04
52-Week Low (2023-10-30)
61.60
52-Week High (2024-08-07)
82.23
All-Time High (2020-02-20)
61.09
Current Price (2024-08-23)
Summary
O Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for O'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 O's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1994-10-18 | 7.75 | 7.81 | 7.63 | 7.75 | 405200 |
| 1994-10-19 | 7.81 | 8.47 | 7.81 | 8.41 | 242200 |
| 1994-10-20 | 8.53 | 8.78 | 8.47 | 8.47 | 137200 |
| 1994-10-21 | 8.47 | 8.53 | 8.29 | 8.35 | 66600 |
| 1994-10-24 | 8.35 | 8.53 | 8.17 | 8.17 | 73400 |
| 1994-10-25 | 8.11 | 8.35 | 7.99 | 8.29 | 63200 |
| 1994-10-26 | 8.17 | 8.29 | 8.17 | 8.17 | 46200 |
| 1994-10-27 | 8.17 | 8.29 | 8.17 | 8.17 | 33800 |
| 1994-10-28 | 8.17 | 8.23 | 8.05 | 8.05 | 40000 |
| 1994-10-31 | 8.11 | 8.17 | 8.05 | 8.05 | 32800 |
| 1994-11-01 | 8.05 | 8.11 | 7.99 | 8.05 | 33000 |
| 1994-11-02 | 8.05 | 8.11 | 7.81 | 7.99 | 73200 |
| 1994-11-03 | 8.05 | 8.11 | 7.93 | 7.93 | 54800 |
| 1994-11-04 | 7.93 | 7.99 | 7.75 | 7.75 | 65600 |
| 1994-11-07 | 7.75 | 7.87 | 7.75 | 7.75 | 71200 |
| 1994-11-08 | 7.75 | 7.87 | 7.75 | 7.87 | 103000 |
| 1994-11-09 | 7.81 | 7.93 | 7.81 | 7.81 | 60000 |
| 1994-11-10 | 7.75 | 7.93 | 7.57 | 7.63 | 74200 |
| 1994-11-11 | 7.69 | 7.69 | 7.38 | 7.57 | 78400 |
| 1994-11-14 | 7.50 | 7.69 | 7.38 | 7.63 | 63800 |
| 1994-11-15 | 7.44 | 7.63 | 7.38 | 7.44 | 68200 |
| 1994-11-16 | 7.44 | 7.57 | 7.38 | 7.50 | 83200 |
| 1994-11-17 | 7.38 | 7.57 | 7.38 | 7.57 | 96400 |
| 1994-11-18 | 7.50 | 7.50 | 7.38 | 7.38 | 110400 |
| 1994-11-21 | 7.50 | 7.63 | 7.38 | 7.50 | 132600 |
| 1994-11-22 | 7.44 | 7.57 | 7.44 | 7.50 | 90200 |
| 1994-11-23 | 7.44 | 7.57 | 7.44 | 7.57 | 47000 |
| 1994-11-25 | 7.38 | 7.57 | 7.38 | 7.57 | 32800 |
| 1994-11-28 | 7.57 | 7.69 | 7.50 | 7.69 | 66400 |
| 1994-11-29 | 7.69 | 7.75 | 7.63 | 7.63 | 46600 |
| 1994-11-30 | 7.69 | 7.81 | 7.63 | 7.75 | 70400 |
| 1994-12-01 | 7.75 | 7.81 | 7.69 | 7.81 | 66600 |
| 1994-12-02 | 7.75 | 7.81 | 7.69 | 7.69 | 30600 |
| 1994-12-05 | 7.63 | 7.75 | 7.63 | 7.69 | 44200 |
| 1994-12-06 | 7.63 | 7.69 | 7.57 | 7.69 | 42000 |
| 1994-12-07 | 7.57 | 7.69 | 7.57 | 7.69 | 33000 |
| 1994-12-08 | 7.63 | 7.75 | 7.63 | 7.63 | 37400 |
| 1994-12-09 | 7.57 | 7.69 | 7.57 | 7.63 | 70400 |
| 1994-12-12 | 7.69 | 7.75 | 7.63 | 7.63 | 31000 |
| 1994-12-13 | 7.69 | 7.69 | 7.63 | 7.63 | 67200 |
| 1994-12-14 | 7.69 | 7.75 | 7.57 | 7.75 | 109400 |
| 1994-12-15 | 7.75 | 7.87 | 7.69 | 7.75 | 42800 |
| 1994-12-16 | 7.87 | 8.17 | 7.81 | 7.99 | 80800 |
| 1994-12-19 | 8.05 | 8.23 | 7.99 | 8.11 | 76600 |
| 1994-12-20 | 7.99 | 8.11 | 7.87 | 8.11 | 55800 |
| 1994-12-21 | 8.05 | 8.17 | 8.05 | 8.11 | 53400 |
| 1994-12-22 | 8.11 | 8.17 | 8.05 | 8.11 | 57600 |
| 1994-12-23 | 8.11 | 8.17 | 8.05 | 8.05 | 44000 |
| 1994-12-27 | 7.99 | 8.17 | 7.87 | 7.93 | 45600 |
| 1994-12-28 | 7.99 | 8.05 | 7.93 | 8.05 | 40800 |
| 1994-12-29 | 7.99 | 7.99 | 7.93 | 7.99 | 63200 |
| 1994-12-30 | 7.99 | 8.29 | 7.93 | 8.29 | 103000 |
| 1995-01-03 | 8.17 | 8.23 | 8.11 | 8.17 | 45800 |
| 1995-01-04 | 8.11 | 8.17 | 7.99 | 7.99 | 21200 |
| 1995-01-05 | 7.99 | 8.11 | 7.93 | 8.05 | 15600 |
| 1995-01-06 | 7.99 | 8.05 | 7.93 | 8.05 | 16000 |
| 1995-01-09 | 8.05 | 8.29 | 8.05 | 8.23 | 48000 |
| 1995-01-10 | 8.35 | 8.35 | 8.17 | 8.23 | 20000 |
| 1995-01-11 | 8.17 | 8.35 | 8.17 | 8.23 | 16200 |
| 1995-01-12 | 8.23 | 8.35 | 8.23 | 8.35 | 26200 |
| 1995-01-13 | 8.35 | 8.47 | 8.35 | 8.41 | 23000 |
| 1995-01-16 | 8.47 | 8.47 | 8.35 | 8.41 | 20400 |
| 1995-01-17 | 8.41 | 8.47 | 8.35 | 8.41 | 16800 |
| 1995-01-18 | 8.47 | 8.53 | 8.47 | 8.47 | 30600 |
| 1995-01-19 | 8.47 | 8.59 | 8.41 | 8.47 | 21200 |
| 1995-01-20 | 8.53 | 8.53 | 8.41 | 8.41 | 19600 |
| 1995-01-23 | 8.47 | 8.72 | 8.41 | 8.59 | 42400 |
| 1995-01-24 | 8.65 | 8.65 | 8.53 | 8.53 | 34000 |
| 1995-01-25 | 8.59 | 8.59 | 8.47 | 8.53 | 22000 |
| 1995-01-26 | 8.41 | 8.59 | 8.41 | 8.53 | 14000 |
| 1995-01-27 | 8.53 | 8.72 | 8.53 | 8.72 | 37800 |
| 1995-01-30 | 8.72 | 8.78 | 8.59 | 8.72 | 51200 |
| 1995-01-31 | 8.65 | 8.65 | 8.47 | 8.59 | 36800 |
| 1995-02-01 | 8.53 | 8.65 | 8.53 | 8.59 | 42400 |
| 1995-02-02 | 8.47 | 8.65 | 8.41 | 8.53 | 47000 |
| 1995-02-03 | 8.47 | 8.65 | 8.41 | 8.53 | 91600 |
| 1995-02-06 | 8.65 | 8.78 | 8.53 | 8.59 | 51200 |
| 1995-02-07 | 8.59 | 8.78 | 8.59 | 8.72 | 48800 |
| 1995-02-08 | 8.59 | 8.72 | 8.47 | 8.47 | 53600 |
| 1995-02-09 | 8.59 | 8.78 | 8.59 | 8.72 | 55200 |
| 1995-02-10 | 8.72 | 8.72 | 8.59 | 8.72 | 20600 |
| 1995-02-13 | 8.65 | 8.78 | 8.65 | 8.72 | 33400 |
| 1995-02-14 | 8.72 | 8.84 | 8.65 | 8.84 | 28600 |
| 1995-02-15 | 8.90 | 9.08 | 8.90 | 9.02 | 77400 |
| 1995-02-16 | 9.08 | 9.20 | 9.02 | 9.20 | 71400 |
| 1995-02-17 | 9.20 | 9.32 | 9.08 | 9.20 | 128000 |
| 1995-02-21 | 9.14 | 9.20 | 9.02 | 9.02 | 32400 |
| 1995-02-22 | 9.14 | 9.20 | 8.96 | 9.14 | 21200 |
| 1995-02-23 | 9.02 | 9.02 | 8.72 | 8.84 | 41800 |
| 1995-02-24 | 8.90 | 9.08 | 8.90 | 9.08 | 44800 |
| 1995-02-27 | 9.02 | 9.14 | 8.96 | 8.96 | 37400 |
| 1995-02-28 | 9.02 | 9.26 | 9.02 | 9.20 | 24000 |
| 1995-03-01 | 9.20 | 9.20 | 9.02 | 9.14 | 14400 |
| 1995-03-02 | 9.08 | 9.14 | 9.02 | 9.08 | 14400 |
| 1995-03-03 | 9.08 | 9.14 | 9.02 | 9.08 | 15600 |
| 1995-03-06 | 9.02 | 9.02 | 8.84 | 8.96 | 15200 |
| 1995-03-07 | 8.90 | 9.02 | 8.84 | 8.96 | 32000 |
| 1995-03-08 | 8.96 | 8.96 | 8.84 | 8.96 | 42000 |
| 1995-03-09 | 9.02 | 9.08 | 9.02 | 9.02 | 12600 |
| 1995-03-10 | 9.02 | 9.02 | 8.96 | 9.02 | 18800 |
| 1995-03-13 | 8.96 | 9.08 | 8.96 | 9.02 | 39400 |
| 1995-03-14 | 9.14 | 9.14 | 8.84 | 8.96 | 44400 |
| 1995-03-15 | 9.02 | 9.08 | 8.72 | 8.78 | 36000 |
| 1995-03-16 | 8.72 | 8.90 | 8.53 | 8.90 | 68400 |
| 1995-03-17 | 8.84 | 9.02 | 8.78 | 8.90 | 27400 |
| 1995-03-20 | 8.84 | 8.96 | 8.78 | 8.84 | 46200 |
| 1995-03-21 | 8.84 | 8.96 | 8.78 | 8.78 | 18600 |
| 1995-03-22 | 8.72 | 8.78 | 8.65 | 8.78 | 28800 |
| 1995-03-23 | 8.72 | 8.84 | 8.72 | 8.84 | 18800 |
| 1995-03-24 | 8.84 | 8.96 | 8.72 | 8.72 | 36400 |
| 1995-03-27 | 8.65 | 8.84 | 8.65 | 8.72 | 43600 |
| 1995-03-28 | 8.72 | 8.78 | 8.65 | 8.72 | 46600 |
| 1995-03-29 | 8.72 | 8.90 | 8.72 | 8.84 | 26200 |
| 1995-03-30 | 8.84 | 8.90 | 8.72 | 8.72 | 21800 |
| 1995-03-31 | 8.72 | 8.84 | 8.72 | 8.78 | 30600 |
| 1995-04-03 | 8.65 | 8.78 | 8.65 | 8.72 | 28000 |
| 1995-04-04 | 8.72 | 8.84 | 8.72 | 8.78 | 12000 |
| 1995-04-05 | 8.72 | 8.90 | 8.72 | 8.78 | 30400 |
| 1995-04-06 | 8.84 | 8.84 | 8.72 | 8.72 | 29400 |
| 1995-04-07 | 8.65 | 8.84 | 8.65 | 8.78 | 33200 |
| 1995-04-10 | 8.84 | 8.90 | 8.84 | 8.84 | 21800 |
| 1995-04-11 | 8.78 | 8.84 | 8.72 | 8.78 | 40600 |
| 1995-04-12 | 8.84 | 8.90 | 8.72 | 8.84 | 40800 |
| 1995-04-13 | 8.90 | 8.90 | 8.78 | 8.90 | 26800 |
| 1995-04-17 | 8.78 | 8.90 | 8.65 | 8.90 | 54800 |
| 1995-04-18 | 8.90 | 8.96 | 8.78 | 8.90 | 23800 |
| 1995-04-19 | 8.90 | 8.90 | 8.84 | 8.84 | 16400 |
| 1995-04-20 | 8.90 | 8.90 | 8.78 | 8.90 | 16400 |
| 1995-04-21 | 8.96 | 8.96 | 8.72 | 8.84 | 30800 |
| 1995-04-24 | 8.78 | 8.96 | 8.78 | 8.96 | 22600 |
| 1995-04-25 | 8.96 | 9.02 | 8.90 | 8.96 | 75000 |
| 1995-04-26 | 8.90 | 8.90 | 8.72 | 8.78 | 37400 |
| 1995-04-27 | 8.78 | 8.84 | 8.72 | 8.84 | 15000 |
| 1995-04-28 | 8.78 | 8.90 | 8.78 | 8.90 | 21200 |
| 1995-05-01 | 8.72 | 8.90 | 8.72 | 8.90 | 41400 |
| 1995-05-02 | 8.84 | 8.96 | 8.84 | 8.96 | 21200 |
| 1995-05-03 | 8.90 | 8.96 | 8.78 | 8.84 | 21800 |
| 1995-05-04 | 8.84 | 9.02 | 8.78 | 9.02 | 42600 |
| 1995-05-05 | 8.96 | 9.26 | 8.90 | 9.26 | 76200 |
| 1995-05-08 | 9.44 | 9.68 | 9.44 | 9.56 | 125800 |
| 1995-05-09 | 9.62 | 10.05 | 9.56 | 9.99 | 124600 |
| 1995-05-10 | 9.99 | 10.41 | 9.99 | 10.41 | 196600 |
| 1995-05-11 | 10.41 | 10.41 | 10.17 | 10.23 | 130600 |
| 1995-05-12 | 9.99 | 9.99 | 9.74 | 9.80 | 116200 |
| 1995-05-15 | 9.80 | 9.93 | 9.74 | 9.87 | 34800 |
| 1995-05-16 | 9.87 | 9.87 | 9.74 | 9.80 | 55400 |
| 1995-05-17 | 9.80 | 9.87 | 9.80 | 9.80 | 27600 |
| 1995-05-18 | 9.80 | 9.80 | 9.38 | 9.38 | 69800 |
| 1995-05-19 | 9.44 | 9.50 | 9.32 | 9.44 | 45000 |
| 1995-05-22 | 9.50 | 9.74 | 9.50 | 9.74 | 26000 |
| 1995-05-23 | 9.62 | 9.99 | 9.62 | 9.99 | 52800 |
| 1995-05-24 | 9.99 | 10.05 | 9.80 | 9.93 | 16600 |
| 1995-05-25 | 9.87 | 9.99 | 9.74 | 9.74 | 36600 |
| 1995-05-26 | 9.74 | 9.80 | 9.38 | 9.38 | 38600 |
| 1995-05-30 | 9.44 | 9.44 | 9.38 | 9.44 | 44200 |
| 1995-05-31 | 9.56 | 9.62 | 9.50 | 9.56 | 31000 |
| 1995-06-01 | 9.62 | 9.68 | 9.62 | 9.68 | 30800 |
| 1995-06-02 | 9.68 | 9.74 | 9.62 | 9.68 | 22600 |
| 1995-06-05 | 9.74 | 9.74 | 9.50 | 9.62 | 30600 |
| 1995-06-06 | 9.62 | 9.74 | 9.62 | 9.74 | 18800 |
| 1995-06-07 | 9.68 | 9.87 | 9.68 | 9.80 | 42200 |
| 1995-06-08 | 9.87 | 9.87 | 9.74 | 9.87 | 15000 |
| 1995-06-09 | 9.80 | 9.80 | 9.74 | 9.74 | 15200 |
| 1995-06-12 | 9.68 | 9.74 | 9.56 | 9.56 | 36600 |
| 1995-06-13 | 9.56 | 9.62 | 9.56 | 9.62 | 21200 |
| 1995-06-14 | 9.62 | 9.62 | 9.50 | 9.56 | 39600 |
| 1995-06-15 | 9.56 | 9.62 | 9.56 | 9.56 | 14000 |
| 1995-06-16 | 9.56 | 9.74 | 9.56 | 9.74 | 27800 |
| 1995-06-19 | 9.68 | 9.74 | 9.68 | 9.74 | 27200 |
| 1995-06-20 | 9.74 | 9.80 | 9.68 | 9.80 | 28400 |
| 1995-06-21 | 9.74 | 9.80 | 9.62 | 9.68 | 35600 |
| 1995-06-22 | 9.68 | 9.68 | 9.62 | 9.62 | 12400 |
| 1995-06-23 | 9.68 | 9.74 | 9.62 | 9.68 | 19800 |
| 1995-06-26 | 9.68 | 9.74 | 9.68 | 9.68 | 6800 |
| 1995-06-27 | 9.74 | 9.87 | 9.68 | 9.80 | 22400 |
| 1995-06-28 | 9.87 | 9.87 | 9.80 | 9.87 | 15600 |
| 1995-06-29 | 9.74 | 9.87 | 9.74 | 9.87 | 27200 |
| 1995-06-30 | 9.87 | 10.23 | 9.87 | 10.23 | 115000 |
| 1995-07-03 | 10.23 | 10.23 | 10.05 | 10.05 | 20600 |
| 1995-07-05 | 10.11 | 10.11 | 9.99 | 10.11 | 26600 |
| 1995-07-06 | 9.99 | 10.17 | 9.93 | 10.11 | 27600 |
| 1995-07-07 | 10.11 | 10.29 | 10.11 | 10.17 | 64200 |
| 1995-07-10 | 10.23 | 10.41 | 10.23 | 10.41 | 35600 |
| 1995-07-11 | 10.29 | 10.41 | 10.29 | 10.35 | 18200 |
| 1995-07-12 | 10.29 | 10.35 | 10.29 | 10.29 | 22800 |
| 1995-07-13 | 10.23 | 10.29 | 10.23 | 10.29 | 27800 |
| 1995-07-14 | 10.29 | 10.35 | 10.29 | 10.35 | 30800 |
| 1995-07-17 | 10.29 | 10.35 | 10.29 | 10.29 | 36200 |
| 1995-07-18 | 10.29 | 10.35 | 10.29 | 10.29 | 42600 |
| 1995-07-19 | 10.29 | 10.35 | 10.29 | 10.29 | 54400 |
| 1995-07-20 | 10.29 | 10.35 | 10.29 | 10.29 | 28200 |
| 1995-07-21 | 10.29 | 10.35 | 10.23 | 10.29 | 44400 |
| 1995-07-24 | 10.23 | 10.59 | 10.23 | 10.59 | 74400 |
| 1995-07-25 | 10.59 | 10.59 | 10.35 | 10.41 | 45000 |
| 1995-07-26 | 10.35 | 10.41 | 10.35 | 10.41 | 33000 |
| 1995-07-27 | 10.35 | 10.41 | 10.35 | 10.41 | 34800 |
| 1995-07-28 | 10.35 | 10.47 | 10.35 | 10.41 | 17800 |
| 1995-07-31 | 10.41 | 10.53 | 10.35 | 10.41 | 44800 |
| 1995-08-01 | 10.47 | 10.47 | 10.41 | 10.47 | 16400 |
| 1995-08-02 | 10.41 | 10.47 | 10.41 | 10.47 | 6800 |
| 1995-08-03 | 10.47 | 10.59 | 10.47 | 10.53 | 61600 |
| 1995-08-04 | 10.47 | 10.59 | 10.47 | 10.59 | 34000 |
| 1995-08-07 | 10.65 | 10.71 | 10.59 | 10.59 | 72000 |
| 1995-08-08 | 10.59 | 10.59 | 10.47 | 10.53 | 31200 |
| 1995-08-09 | 10.53 | 10.53 | 10.29 | 10.35 | 54600 |
| 1995-08-10 | 10.29 | 10.35 | 10.23 | 10.29 | 35200 |
| 1995-08-11 | 10.35 | 10.35 | 10.17 | 10.29 | 28600 |
| 1995-08-14 | 10.17 | 10.23 | 10.05 | 10.23 | 36400 |
| 1995-08-15 | 10.23 | 10.23 | 10.05 | 10.23 | 23200 |
| 1995-08-16 | 10.11 | 10.29 | 10.11 | 10.29 | 13000 |
| 1995-08-17 | 10.23 | 10.35 | 10.23 | 10.35 | 22800 |
| 1995-08-18 | 10.23 | 10.65 | 10.23 | 10.47 | 46800 |
| 1995-08-21 | 10.53 | 10.53 | 10.35 | 10.53 | 23400 |
| 1995-08-22 | 10.47 | 10.47 | 10.23 | 10.35 | 25200 |
| 1995-08-23 | 10.35 | 10.41 | 10.23 | 10.23 | 17800 |
| 1995-08-24 | 10.23 | 10.35 | 10.23 | 10.35 | 24600 |
| 1995-08-25 | 10.23 | 10.35 | 10.17 | 10.35 | 69000 |
| 1995-08-28 | 10.35 | 10.41 | 10.29 | 10.29 | 32000 |
| 1995-08-29 | 10.41 | 10.41 | 10.29 | 10.35 | 43000 |
| 1995-08-30 | 10.29 | 10.41 | 10.29 | 10.41 | 18800 |
| 1995-08-31 | 10.41 | 10.47 | 10.29 | 10.47 | 22200 |
| 1995-09-01 | 10.41 | 10.47 | 10.35 | 10.35 | 27600 |
| 1995-09-05 | 10.47 | 10.47 | 10.35 | 10.35 | 34400 |
| 1995-09-06 | 10.41 | 10.47 | 10.41 | 10.41 | 10400 |
| 1995-09-07 | 10.41 | 10.47 | 10.41 | 10.41 | 23800 |
| 1995-09-08 | 10.41 | 10.47 | 10.41 | 10.47 | 65800 |
| 1995-09-11 | 10.41 | 10.47 | 10.29 | 10.35 | 41000 |
| 1995-09-12 | 10.29 | 10.35 | 10.23 | 10.23 | 45800 |
| 1995-09-13 | 10.23 | 10.29 | 10.11 | 10.11 | 114200 |
| 1995-09-14 | 10.11 | 10.47 | 10.11 | 10.35 | 65600 |
| 1995-09-15 | 10.35 | 10.41 | 10.29 | 10.35 | 36000 |
| 1995-09-18 | 10.35 | 10.35 | 10.23 | 10.29 | 32000 |
| 1995-09-19 | 10.23 | 10.35 | 10.23 | 10.29 | 20000 |
| 1995-09-20 | 10.23 | 10.29 | 10.17 | 10.17 | 19800 |
| 1995-09-21 | 10.23 | 10.23 | 10.11 | 10.17 | 19000 |
| 1995-09-22 | 10.17 | 10.35 | 10.11 | 10.29 | 41800 |
| 1995-09-25 | 10.29 | 10.35 | 10.29 | 10.29 | 48800 |
| 1995-09-26 | 10.29 | 10.35 | 10.29 | 10.35 | 33400 |
| 1995-09-27 | 10.29 | 10.35 | 10.23 | 10.23 | 12000 |
| 1995-09-28 | 9.99 | 10.05 | 9.80 | 9.93 | 42000 |
| 1995-09-29 | 9.93 | 10.23 | 9.93 | 10.23 | 22800 |
| 1995-10-02 | 10.23 | 10.23 | 10.17 | 10.17 | 10000 |
| 1995-10-03 | 10.17 | 10.17 | 10.11 | 10.11 | 23000 |
| 1995-10-04 | 10.05 | 10.11 | 9.99 | 9.99 | 14600 |
| 1995-10-05 | 9.99 | 9.99 | 9.93 | 9.93 | 14000 |
| 1995-10-06 | 9.87 | 9.99 | 9.87 | 9.93 | 18000 |
| 1995-10-09 | 9.99 | 9.99 | 9.93 | 9.93 | 12400 |
| 1995-10-10 | 9.93 | 10.05 | 9.87 | 9.87 | 25200 |
| 1995-10-11 | 9.74 | 9.74 | 9.68 | 9.74 | 31200 |
| 1995-10-12 | 9.74 | 9.87 | 9.62 | 9.80 | 63800 |
| 1995-10-13 | 9.80 | 9.87 | 9.68 | 9.68 | 26400 |
| 1995-10-16 | 9.80 | 9.80 | 9.68 | 9.80 | 37000 |
| 1995-10-17 | 9.80 | 9.87 | 9.74 | 9.87 | 37800 |
| 1995-10-18 | 9.80 | 10.05 | 9.80 | 9.93 | 47200 |
| 1995-10-19 | 9.99 | 10.11 | 9.99 | 10.05 | 21400 |
| 1995-10-20 | 9.99 | 10.17 | 9.99 | 10.17 | 31800 |
| 1995-10-23 | 10.05 | 10.05 | 9.99 | 9.99 | 2200 |
| 1995-10-24 | 10.05 | 10.05 | 9.68 | 9.80 | 32600 |
| 1995-10-25 | 9.87 | 9.87 | 9.62 | 9.68 | 25200 |
| 1995-10-26 | 9.68 | 9.74 | 9.50 | 9.74 | 68200 |
| 1995-10-27 | 9.74 | 9.80 | 9.68 | 9.68 | 22200 |
| 1995-10-30 | 9.56 | 9.62 | 9.50 | 9.56 | 32000 |
| 1995-10-31 | 9.56 | 9.68 | 9.50 | 9.50 | 26400 |
| 1995-11-01 | 9.50 | 9.56 | 9.44 | 9.56 | 1130200 |
| 1995-11-02 | 9.56 | 9.56 | 9.50 | 9.50 | 153800 |
| 1995-11-03 | 9.50 | 9.56 | 9.50 | 9.56 | 81800 |
| 1995-11-06 | 9.56 | 9.62 | 9.50 | 9.56 | 72800 |
| 1995-11-07 | 9.56 | 9.56 | 9.50 | 9.50 | 107600 |
| 1995-11-08 | 9.50 | 9.56 | 9.44 | 9.50 | 78400 |
| 1995-11-09 | 9.44 | 9.50 | 9.44 | 9.50 | 67800 |
| 1995-11-10 | 9.50 | 9.56 | 9.44 | 9.56 | 51800 |
| 1995-11-13 | 9.50 | 9.56 | 9.44 | 9.56 | 59800 |
| 1995-11-14 | 9.56 | 9.56 | 9.50 | 9.50 | 44800 |
| 1995-11-15 | 9.56 | 9.56 | 9.44 | 9.50 | 34600 |
| 1995-11-16 | 9.50 | 9.56 | 9.44 | 9.50 | 56600 |
| 1995-11-17 | 9.50 | 9.62 | 9.50 | 9.62 | 84600 |
| 1995-11-20 | 9.62 | 9.62 | 9.50 | 9.56 | 50200 |
| 1995-11-21 | 9.56 | 9.56 | 9.50 | 9.56 | 40200 |
| 1995-11-22 | 9.56 | 9.62 | 9.56 | 9.56 | 32400 |
| 1995-11-24 | 9.56 | 9.62 | 9.56 | 9.56 | 10400 |
| 1995-11-27 | 9.56 | 9.62 | 9.50 | 9.56 | 59200 |
| 1995-11-28 | 9.56 | 9.56 | 9.44 | 9.50 | 43800 |
| 1995-11-29 | 9.38 | 9.50 | 9.38 | 9.50 | 24600 |
| 1995-11-30 | 9.50 | 9.50 | 9.38 | 9.44 | 45600 |
| 1995-12-01 | 9.44 | 9.44 | 9.32 | 9.38 | 50800 |
| 1995-12-04 | 9.38 | 9.38 | 9.26 | 9.32 | 42400 |
| 1995-12-05 | 9.32 | 9.44 | 9.32 | 9.38 | 55800 |
| 1995-12-06 | 9.44 | 9.44 | 9.38 | 9.38 | 48600 |
| 1995-12-07 | 9.44 | 9.50 | 9.44 | 9.50 | 53400 |
| 1995-12-08 | 9.50 | 9.56 | 9.50 | 9.50 | 54200 |
| 1995-12-11 | 9.56 | 9.56 | 9.50 | 9.50 | 42200 |
| 1995-12-12 | 9.50 | 9.56 | 9.50 | 9.56 | 37000 |
| 1995-12-13 | 9.74 | 10.05 | 9.74 | 9.99 | 275600 |
| 1995-12-14 | 9.99 | 10.11 | 9.93 | 9.99 | 186400 |
| 1995-12-15 | 9.99 | 10.05 | 9.93 | 9.93 | 129400 |
| 1995-12-18 | 9.99 | 10.23 | 9.99 | 10.17 | 155400 |
| 1995-12-19 | 10.23 | 10.47 | 10.23 | 10.35 | 199200 |
| 1995-12-20 | 10.41 | 10.53 | 10.41 | 10.41 | 135200 |
| 1995-12-21 | 10.17 | 10.23 | 10.11 | 10.17 | 80800 |
| 1995-12-22 | 10.23 | 10.29 | 10.11 | 10.17 | 64800 |
| 1995-12-26 | 10.17 | 10.23 | 10.11 | 10.17 | 63000 |
| 1995-12-27 | 10.17 | 10.47 | 10.11 | 10.41 | 75800 |
| 1995-12-28 | 10.35 | 10.59 | 10.35 | 10.59 | 93000 |
| 1995-12-29 | 10.59 | 10.89 | 10.59 | 10.89 | 116200 |
| 1996-01-02 | 10.89 | 10.89 | 10.65 | 10.83 | 104800 |
| 1996-01-03 | 10.83 | 10.83 | 10.71 | 10.77 | 67200 |
| 1996-01-04 | 10.65 | 10.71 | 10.59 | 10.71 | 65200 |
| 1996-01-05 | 10.65 | 10.71 | 10.47 | 10.53 | 61600 |
| 1996-01-08 | 10.47 | 10.53 | 10.47 | 10.53 | 20000 |
| 1996-01-09 | 10.47 | 10.83 | 10.47 | 10.83 | 113400 |
| 1996-01-10 | 10.83 | 10.83 | 10.65 | 10.71 | 55400 |
| 1996-01-11 | 10.71 | 11.02 | 10.71 | 11.02 | 212800 |
| 1996-01-12 | 11.02 | 11.20 | 10.95 | 11.20 | 192000 |
| 1996-01-15 | 11.14 | 11.14 | 10.89 | 11.02 | 90000 |
| 1996-01-16 | 11.02 | 11.08 | 10.89 | 11.08 | 75200 |
| 1996-01-17 | 11.02 | 11.08 | 10.89 | 11.02 | 56400 |
| 1996-01-18 | 10.95 | 11.26 | 10.95 | 11.08 | 103600 |
| 1996-01-19 | 10.95 | 11.08 | 10.95 | 11.02 | 64800 |
| 1996-01-22 | 10.95 | 11.14 | 10.89 | 11.08 | 63200 |
| 1996-01-23 | 11.02 | 11.14 | 10.89 | 10.95 | 81600 |
| 1996-01-24 | 11.02 | 11.08 | 10.89 | 10.95 | 41000 |
| 1996-01-25 | 10.89 | 11.08 | 10.89 | 11.02 | 36800 |
| 1996-01-26 | 11.08 | 11.20 | 11.02 | 11.08 | 59600 |
| 1996-01-29 | 11.14 | 11.14 | 10.89 | 10.89 | 35800 |
| 1996-01-30 | 10.95 | 11.08 | 10.83 | 11.02 | 64400 |
| 1996-01-31 | 10.89 | 11.20 | 10.83 | 11.20 | 49800 |
| 1996-02-01 | 11.08 | 11.20 | 10.95 | 11.08 | 51800 |
| 1996-02-02 | 11.08 | 11.08 | 10.89 | 10.89 | 26600 |
| 1996-02-05 | 10.83 | 10.95 | 10.83 | 10.83 | 27400 |
| 1996-02-06 | 10.83 | 10.83 | 10.59 | 10.83 | 40800 |
| 1996-02-07 | 10.77 | 10.77 | 10.65 | 10.65 | 20800 |
| 1996-02-08 | 10.65 | 10.65 | 10.47 | 10.59 | 61800 |
| 1996-02-09 | 10.59 | 10.65 | 10.47 | 10.65 | 36800 |
| 1996-02-12 | 10.65 | 10.65 | 10.47 | 10.59 | 39000 |
| 1996-02-13 | 10.53 | 10.53 | 10.41 | 10.41 | 80400 |
| 1996-02-14 | 10.41 | 10.59 | 10.35 | 10.41 | 134600 |
| 1996-02-15 | 10.35 | 10.41 | 10.11 | 10.11 | 57600 |
| 1996-02-16 | 9.99 | 10.29 | 9.99 | 10.29 | 102400 |
| 1996-02-20 | 10.11 | 10.11 | 10.05 | 10.11 | 119200 |
| 1996-02-21 | 10.11 | 10.11 | 9.99 | 9.99 | 77600 |
| 1996-02-22 | 10.11 | 10.11 | 10.05 | 10.11 | 76200 |
| 1996-02-23 | 10.11 | 10.17 | 10.05 | 10.17 | 47200 |
| 1996-02-26 | 10.23 | 10.65 | 10.23 | 10.65 | 62400 |
| 1996-02-27 | 10.65 | 10.65 | 10.47 | 10.53 | 40200 |
| 1996-02-28 | 10.41 | 10.47 | 10.29 | 10.35 | 49800 |
| 1996-02-29 | 10.41 | 10.47 | 10.29 | 10.47 | 64800 |
| 1996-03-01 | 10.41 | 10.47 | 10.29 | 10.29 | 25800 |
| 1996-03-04 | 10.29 | 10.59 | 10.29 | 10.59 | 57200 |
| 1996-03-05 | 10.59 | 10.83 | 10.53 | 10.83 | 68400 |
| 1996-03-06 | 10.83 | 10.83 | 10.59 | 10.65 | 32000 |
| 1996-03-07 | 10.65 | 10.89 | 10.65 | 10.83 | 39400 |
| 1996-03-08 | 10.89 | 10.89 | 10.23 | 10.29 | 68800 |
| 1996-03-11 | 10.29 | 10.47 | 10.29 | 10.47 | 39800 |
| 1996-03-12 | 10.53 | 10.53 | 10.41 | 10.53 | 46800 |
| 1996-03-13 | 10.41 | 10.53 | 10.41 | 10.53 | 59600 |
| 1996-03-14 | 10.59 | 10.65 | 10.47 | 10.47 | 44200 |
| 1996-03-15 | 10.41 | 10.53 | 10.23 | 10.29 | 71800 |
| 1996-03-18 | 10.29 | 10.41 | 10.11 | 10.17 | 41000 |
| 1996-03-19 | 10.17 | 10.23 | 9.96 | 10.23 | 53600 |
| 1996-03-20 | 10.17 | 10.23 | 10.05 | 10.17 | 30800 |
| 1996-03-21 | 10.11 | 10.23 | 9.93 | 10.23 | 64000 |
| 1996-03-22 | 10.29 | 10.41 | 10.29 | 10.35 | 26400 |
| 1996-03-25 | 10.35 | 10.53 | 10.35 | 10.47 | 41200 |
| 1996-03-26 | 10.47 | 10.59 | 10.35 | 10.35 | 23400 |
| 1996-03-27 | 10.29 | 10.47 | 10.23 | 10.35 | 28200 |
| 1996-03-28 | 10.17 | 10.17 | 10.05 | 10.11 | 39000 |
| 1996-03-29 | 10.11 | 10.11 | 9.80 | 10.05 | 227600 |
| 1996-04-01 | 10.11 | 10.11 | 9.93 | 9.99 | 74200 |
| 1996-04-02 | 9.99 | 10.05 | 9.93 | 9.99 | 46600 |
| 1996-04-03 | 9.99 | 9.99 | 9.80 | 9.87 | 59000 |
| 1996-04-04 | 9.87 | 9.87 | 9.74 | 9.74 | 65400 |
| 1996-04-08 | 9.68 | 9.68 | 9.56 | 9.68 | 76400 |
| 1996-04-09 | 9.74 | 9.87 | 9.62 | 9.68 | 85200 |
| 1996-04-10 | 9.68 | 9.68 | 9.56 | 9.62 | 74800 |
| 1996-04-11 | 9.62 | 9.74 | 9.56 | 9.62 | 67800 |
| 1996-04-12 | 9.68 | 9.93 | 9.68 | 9.93 | 34600 |
| 1996-04-15 | 9.93 | 10.05 | 9.87 | 9.87 | 38200 |
| 1996-04-16 | 9.93 | 10.11 | 9.87 | 9.93 | 79600 |
| 1996-04-17 | 9.99 | 10.05 | 9.93 | 9.93 | 54000 |
| 1996-04-18 | 9.93 | 9.93 | 9.74 | 9.87 | 70600 |
| 1996-04-19 | 9.93 | 9.93 | 9.74 | 9.74 | 55400 |
| 1996-04-22 | 9.80 | 9.80 | 9.56 | 9.68 | 96400 |
| 1996-04-23 | 9.68 | 9.68 | 9.56 | 9.62 | 72600 |
| 1996-04-24 | 9.62 | 9.68 | 9.56 | 9.68 | 85800 |
| 1996-04-25 | 9.68 | 9.74 | 9.62 | 9.68 | 58800 |
| 1996-04-26 | 9.68 | 9.74 | 9.68 | 9.74 | 62400 |
| 1996-04-29 | 9.56 | 9.68 | 9.56 | 9.56 | 61400 |
| 1996-04-30 | 9.62 | 9.80 | 9.56 | 9.80 | 173400 |
| 1996-05-01 | 9.80 | 9.80 | 9.74 | 9.74 | 92000 |
| 1996-05-02 | 9.74 | 9.74 | 9.62 | 9.68 | 46800 |
| 1996-05-03 | 9.62 | 9.68 | 9.62 | 9.68 | 55000 |
| 1996-05-06 | 9.68 | 9.68 | 9.50 | 9.50 | 52800 |
| 1996-05-07 | 9.50 | 9.68 | 9.44 | 9.62 | 73000 |
| 1996-05-08 | 9.68 | 9.80 | 9.62 | 9.68 | 95000 |
| 1996-05-09 | 9.74 | 9.80 | 9.62 | 9.68 | 85000 |
| 1996-05-10 | 9.62 | 9.68 | 9.62 | 9.68 | 72400 |
| 1996-05-13 | 9.68 | 9.68 | 9.56 | 9.68 | 74000 |
| 1996-05-14 | 9.74 | 9.74 | 9.68 | 9.74 | 100800 |
| 1996-05-15 | 9.80 | 10.05 | 9.80 | 9.99 | 86200 |
| 1996-05-16 | 9.99 | 10.05 | 9.74 | 9.87 | 64400 |
| 1996-05-17 | 9.87 | 9.87 | 9.74 | 9.80 | 50200 |
| 1996-05-20 | 9.80 | 9.93 | 9.74 | 9.93 | 68600 |
| 1996-05-21 | 9.87 | 10.05 | 9.87 | 10.05 | 48000 |
| 1996-05-22 | 10.05 | 10.05 | 9.93 | 9.99 | 41800 |
| 1996-05-23 | 9.99 | 10.05 | 9.93 | 9.93 | 45000 |
| 1996-05-24 | 9.93 | 9.99 | 9.93 | 9.93 | 18200 |
| 1996-05-28 | 9.99 | 9.99 | 9.87 | 9.93 | 58400 |
| 1996-05-29 | 9.87 | 9.93 | 9.80 | 9.87 | 38800 |
| 1996-05-30 | 9.80 | 9.99 | 9.74 | 9.99 | 37600 |
| 1996-05-31 | 10.05 | 10.11 | 9.93 | 10.11 | 31400 |
| 1996-06-03 | 10.05 | 10.11 | 9.99 | 10.05 | 42600 |
| 1996-06-04 | 10.05 | 10.05 | 9.93 | 9.99 | 43200 |
| 1996-06-05 | 9.93 | 9.99 | 9.93 | 9.93 | 25000 |
| 1996-06-06 | 9.93 | 9.99 | 9.80 | 9.87 | 47800 |
| 1996-06-07 | 9.80 | 9.93 | 9.80 | 9.93 | 37600 |
| 1996-06-10 | 9.87 | 10.05 | 9.87 | 10.05 | 42800 |
| 1996-06-11 | 10.05 | 10.05 | 9.99 | 9.99 | 26600 |
| 1996-06-12 | 10.05 | 10.05 | 9.99 | 10.05 | 21400 |
| 1996-06-13 | 9.99 | 10.05 | 9.99 | 9.99 | 29000 |
| 1996-06-14 | 9.99 | 10.11 | 9.99 | 10.11 | 36400 |
| 1996-06-17 | 10.05 | 10.17 | 10.05 | 10.17 | 23200 |
| 1996-06-18 | 10.17 | 10.29 | 10.05 | 10.17 | 48000 |
| 1996-06-19 | 10.17 | 10.23 | 10.05 | 10.05 | 27600 |
| 1996-06-20 | 9.99 | 10.11 | 9.93 | 10.05 | 53200 |
| 1996-06-21 | 10.11 | 10.11 | 10.05 | 10.05 | 63000 |
| 1996-06-24 | 10.05 | 10.23 | 10.05 | 10.23 | 23400 |
| 1996-06-25 | 10.29 | 10.35 | 10.23 | 10.23 | 130000 |
| 1996-06-26 | 10.29 | 10.35 | 10.17 | 10.35 | 27400 |
| 1996-06-27 | 10.17 | 10.17 | 10.11 | 10.17 | 52600 |
| 1996-06-28 | 10.11 | 10.17 | 10.05 | 10.05 | 747600 |
| 1996-07-01 | 10.05 | 10.29 | 10.05 | 10.29 | 109400 |
| 1996-07-02 | 10.29 | 10.47 | 10.23 | 10.47 | 36200 |
| 1996-07-03 | 10.47 | 10.47 | 10.23 | 10.29 | 27000 |
| 1996-07-05 | 10.17 | 10.23 | 10.17 | 10.23 | 10600 |
| 1996-07-08 | 10.17 | 10.17 | 10.11 | 10.17 | 33000 |
| 1996-07-09 | 10.11 | 10.29 | 10.11 | 10.29 | 43200 |
| 1996-07-10 | 10.23 | 10.29 | 10.17 | 10.23 | 47000 |
| 1996-07-11 | 10.17 | 10.23 | 10.05 | 10.05 | 50400 |
| 1996-07-12 | 10.05 | 10.11 | 9.99 | 10.05 | 35400 |
| 1996-07-15 | 10.05 | 10.11 | 9.87 | 9.93 | 46000 |
| 1996-07-16 | 9.93 | 10.17 | 9.87 | 10.17 | 81600 |
| 1996-07-17 | 10.17 | 10.47 | 10.17 | 10.41 | 112600 |
| 1996-07-18 | 10.47 | 10.47 | 10.29 | 10.41 | 31200 |
| 1996-07-19 | 10.41 | 10.47 | 10.29 | 10.41 | 34400 |
| 1996-07-22 | 10.41 | 10.47 | 10.35 | 10.41 | 37200 |
| 1996-07-23 | 10.41 | 10.47 | 10.41 | 10.41 | 14600 |
| 1996-07-24 | 10.47 | 10.47 | 10.05 | 10.11 | 57000 |
| 1996-07-25 | 10.11 | 10.17 | 10.05 | 10.05 | 57000 |
| 1996-07-26 | 10.05 | 10.05 | 9.93 | 10.05 | 53000 |
| 1996-07-29 | 9.99 | 10.23 | 9.99 | 10.17 | 53400 |
| 1996-07-30 | 10.11 | 10.11 | 9.93 | 10.05 | 174000 |
| 1996-07-31 | 10.05 | 10.47 | 10.05 | 10.47 | 1359200 |
| 1996-08-01 | 10.41 | 10.41 | 10.23 | 10.23 | 71800 |
| 1996-08-02 | 10.29 | 10.47 | 10.23 | 10.29 | 57600 |
| 1996-08-05 | 10.35 | 10.47 | 10.29 | 10.35 | 42200 |
| 1996-08-06 | 10.41 | 10.47 | 10.35 | 10.47 | 13400 |
| 1996-08-07 | 10.41 | 10.47 | 10.29 | 10.41 | 47200 |
| 1996-08-08 | 10.41 | 10.41 | 10.29 | 10.41 | 32400 |
| 1996-08-09 | 10.41 | 10.41 | 10.23 | 10.29 | 172600 |
| 1996-08-12 | 10.23 | 10.35 | 10.23 | 10.35 | 57600 |
| 1996-08-13 | 10.29 | 10.41 | 10.23 | 10.35 | 50000 |
| 1996-08-14 | 10.35 | 10.53 | 10.35 | 10.53 | 27000 |
| 1996-08-15 | 10.47 | 10.65 | 10.47 | 10.53 | 55000 |
| 1996-08-16 | 10.59 | 10.59 | 10.47 | 10.53 | 63200 |
| 1996-08-19 | 10.53 | 10.53 | 10.41 | 10.47 | 38000 |
| 1996-08-20 | 10.41 | 10.59 | 10.41 | 10.53 | 35600 |
| 1996-08-21 | 10.59 | 10.59 | 10.47 | 10.53 | 66400 |
| 1996-08-22 | 10.53 | 10.89 | 10.53 | 10.59 | 142600 |
| 1996-08-23 | 10.59 | 10.89 | 10.59 | 10.89 | 101800 |
| 1996-08-26 | 10.83 | 11.02 | 10.83 | 11.02 | 103400 |
| 1996-08-27 | 10.89 | 11.50 | 10.89 | 11.02 | 169200 |
| 1996-08-28 | 11.08 | 11.08 | 10.95 | 11.02 | 50000 |
| 1996-08-29 | 10.95 | 11.02 | 10.89 | 10.95 | 32200 |
| 1996-08-30 | 11.02 | 11.02 | 10.83 | 10.83 | 52400 |
| 1996-09-03 | 10.83 | 10.83 | 10.77 | 10.83 | 21800 |
| 1996-09-04 | 10.77 | 11.02 | 10.77 | 11.02 | 65400 |
| 1996-09-05 | 11.02 | 11.02 | 10.83 | 10.95 | 35800 |
| 1996-09-06 | 10.89 | 10.89 | 10.77 | 10.89 | 34000 |
| 1996-09-09 | 10.83 | 10.89 | 10.71 | 10.77 | 38000 |
| 1996-09-10 | 10.77 | 10.83 | 10.65 | 10.77 | 38000 |
| 1996-09-11 | 10.83 | 10.89 | 10.77 | 10.89 | 44400 |
| 1996-09-12 | 10.83 | 11.02 | 10.83 | 10.95 | 41800 |
| 1996-09-13 | 11.02 | 11.02 | 10.95 | 11.02 | 36600 |
| 1996-09-16 | 11.02 | 11.02 | 10.89 | 10.95 | 45600 |
| 1996-09-17 | 11.02 | 11.02 | 10.95 | 11.02 | 34000 |
| 1996-09-18 | 10.95 | 11.08 | 10.95 | 11.02 | 46000 |
| 1996-09-19 | 11.02 | 11.08 | 10.95 | 10.95 | 57800 |
| 1996-09-20 | 10.89 | 10.95 | 10.83 | 10.89 | 45800 |
| 1996-09-23 | 10.89 | 10.89 | 10.83 | 10.89 | 19600 |
| 1996-09-24 | 10.89 | 11.08 | 10.83 | 11.08 | 38400 |
| 1996-09-25 | 11.02 | 11.08 | 11.02 | 11.08 | 31000 |
| 1996-09-26 | 11.08 | 11.26 | 11.02 | 11.20 | 174000 |
| 1996-09-27 | 11.08 | 11.14 | 11.02 | 11.02 | 48800 |
| 1996-09-30 | 11.02 | 11.08 | 10.83 | 11.02 | 53600 |
| 1996-10-01 | 10.95 | 11.14 | 10.95 | 11.08 | 29000 |
| 1996-10-02 | 11.02 | 11.08 | 10.95 | 11.02 | 36000 |
| 1996-10-03 | 10.95 | 10.95 | 10.77 | 10.77 | 39600 |
| 1996-10-04 | 10.83 | 10.89 | 10.77 | 10.83 | 35000 |
| 1996-10-07 | 10.89 | 10.89 | 10.83 | 10.89 | 34600 |
| 1996-10-08 | 10.89 | 11.02 | 10.83 | 10.95 | 65200 |
| 1996-10-09 | 10.95 | 11.08 | 10.95 | 11.08 | 41800 |
| 1996-10-10 | 11.02 | 11.20 | 11.02 | 11.02 | 82600 |
| 1996-10-11 | 11.08 | 11.14 | 11.08 | 11.14 | 40400 |
| 1996-10-14 | 11.14 | 11.14 | 11.02 | 11.14 | 23400 |
| 1996-10-15 | 11.14 | 11.14 | 11.02 | 11.08 | 36200 |
| 1996-10-16 | 11.08 | 11.20 | 11.02 | 11.08 | 45200 |
| 1996-10-17 | 11.14 | 11.14 | 11.02 | 11.08 | 25400 |
| 1996-10-18 | 11.02 | 11.08 | 10.95 | 11.02 | 52200 |
| 1996-10-21 | 10.89 | 10.95 | 10.83 | 10.89 | 47200 |
| 1996-10-22 | 10.95 | 11.08 | 10.83 | 10.95 | 35000 |
| 1996-10-23 | 10.89 | 11.02 | 10.89 | 10.95 | 37200 |
| 1996-10-24 | 10.95 | 11.08 | 10.89 | 11.08 | 27800 |
| 1996-10-25 | 11.08 | 11.08 | 11.02 | 11.08 | 15000 |
| 1996-10-28 | 11.08 | 11.08 | 10.89 | 11.08 | 26600 |
| 1996-10-29 | 11.02 | 11.08 | 11.02 | 11.02 | 27000 |
| 1996-10-30 | 10.89 | 10.95 | 10.89 | 10.89 | 41600 |
| 1996-10-31 | 10.95 | 11.14 | 10.89 | 11.14 | 112600 |
| 1996-11-01 | 11.08 | 11.20 | 11.08 | 11.20 | 113000 |
| 1996-11-04 | 11.20 | 11.32 | 11.14 | 11.32 | 121600 |
| 1996-11-05 | 11.32 | 11.62 | 11.32 | 11.56 | 162800 |
| 1996-11-06 | 11.56 | 11.74 | 11.56 | 11.68 | 173600 |
| 1996-11-07 | 11.68 | 11.68 | 11.50 | 11.56 | 69600 |
| 1996-11-08 | 11.50 | 11.56 | 11.32 | 11.32 | 84800 |
| 1996-11-11 | 11.26 | 11.26 | 11.08 | 11.20 | 72600 |
| 1996-11-12 | 11.20 | 11.38 | 11.20 | 11.26 | 40800 |
| 1996-11-13 | 11.32 | 11.44 | 11.20 | 11.38 | 56200 |
| 1996-11-14 | 11.38 | 11.38 | 11.32 | 11.38 | 44200 |
| 1996-11-15 | 11.32 | 11.38 | 11.20 | 11.20 | 39600 |
| 1996-11-18 | 11.26 | 11.26 | 11.14 | 11.14 | 30600 |
| 1996-11-19 | 11.20 | 11.32 | 11.20 | 11.26 | 34800 |
| 1996-11-20 | 11.26 | 11.38 | 11.26 | 11.32 | 52000 |
| 1996-11-21 | 11.38 | 11.38 | 11.32 | 11.32 | 34000 |
| 1996-11-22 | 11.38 | 11.50 | 11.32 | 11.38 | 45800 |
| 1996-11-25 | 11.38 | 11.56 | 11.38 | 11.56 | 65400 |
| 1996-11-26 | 11.56 | 11.56 | 11.44 | 11.50 | 30600 |
| 1996-11-27 | 11.44 | 11.56 | 11.38 | 11.50 | 40400 |
| 1996-11-29 | 11.44 | 11.50 | 11.44 | 11.50 | 8800 |
| 1996-12-02 | 11.50 | 11.50 | 11.44 | 11.50 | 22400 |
| 1996-12-03 | 11.56 | 11.74 | 11.50 | 11.68 | 96800 |
| 1996-12-04 | 11.68 | 11.86 | 11.68 | 11.68 | 123200 |
| 1996-12-05 | 11.62 | 11.68 | 11.32 | 11.32 | 77000 |
| 1996-12-06 | 11.20 | 11.32 | 11.14 | 11.26 | 54000 |
| 1996-12-09 | 11.32 | 11.68 | 11.32 | 11.38 | 122000 |
| 1996-12-10 | 11.32 | 11.50 | 11.32 | 11.50 | 56200 |
| 1996-12-11 | 11.44 | 11.44 | 11.26 | 11.32 | 43400 |
| 1996-12-12 | 11.32 | 11.44 | 11.26 | 11.38 | 41600 |
| 1996-12-13 | 11.44 | 11.68 | 11.38 | 11.62 | 86800 |
| 1996-12-16 | 11.62 | 11.62 | 11.26 | 11.26 | 88800 |
| 1996-12-17 | 11.32 | 11.38 | 11.26 | 11.32 | 41200 |
| 1996-12-18 | 11.26 | 11.38 | 11.20 | 11.38 | 47800 |
| 1996-12-19 | 11.32 | 11.50 | 11.32 | 11.44 | 35800 |
| 1996-12-20 | 11.50 | 11.62 | 11.38 | 11.38 | 53000 |
| 1996-12-23 | 11.44 | 11.50 | 11.44 | 11.44 | 33600 |
| 1996-12-24 | 11.50 | 11.56 | 11.50 | 11.56 | 25200 |
| 1996-12-26 | 11.56 | 11.56 | 11.50 | 11.56 | 27000 |
| 1996-12-27 | 11.44 | 11.56 | 11.44 | 11.56 | 30800 |
| 1996-12-30 | 11.56 | 11.62 | 11.56 | 11.56 | 69000 |
| 1996-12-31 | 11.50 | 11.56 | 11.50 | 11.56 | 80600 |
| 1997-01-02 | 11.50 | 11.50 | 11.38 | 11.44 | 47600 |
| 1997-01-03 | 11.44 | 11.62 | 11.44 | 11.62 | 140600 |
| 1997-01-06 | 11.56 | 11.62 | 11.56 | 11.56 | 51400 |
| 1997-01-07 | 11.62 | 11.62 | 11.50 | 11.56 | 36400 |
| 1997-01-08 | 11.50 | 11.56 | 11.50 | 11.56 | 57400 |
| 1997-01-09 | 11.56 | 11.56 | 11.50 | 11.56 | 43600 |
| 1997-01-10 | 11.56 | 11.56 | 11.44 | 11.56 | 54200 |
| 1997-01-13 | 11.56 | 11.56 | 11.50 | 11.50 | 49400 |
| 1997-01-14 | 11.50 | 11.56 | 11.50 | 11.56 | 30600 |
| 1997-01-15 | 11.50 | 11.62 | 11.50 | 11.50 | 51800 |
| 1997-01-16 | 11.56 | 11.68 | 11.56 | 11.62 | 101600 |
| 1997-01-17 | 11.56 | 11.62 | 11.56 | 11.62 | 63800 |
| 1997-01-20 | 11.62 | 11.86 | 11.62 | 11.80 | 69400 |
| 1997-01-21 | 11.80 | 11.98 | 11.74 | 11.92 | 133000 |
| 1997-01-22 | 11.98 | 11.98 | 11.86 | 11.98 | 123800 |
| 1997-01-23 | 11.98 | 12.23 | 11.92 | 11.98 | 237800 |
| 1997-01-24 | 11.86 | 12.71 | 11.86 | 12.59 | 136200 |
| 1997-01-27 | 12.65 | 12.71 | 12.41 | 12.47 | 132200 |
| 1997-01-28 | 12.41 | 12.59 | 12.29 | 12.35 | 56600 |
| 1997-01-29 | 12.29 | 12.35 | 12.29 | 12.35 | 61000 |
| 1997-01-30 | 12.29 | 12.41 | 12.23 | 12.41 | 40800 |
| 1997-01-31 | 12.35 | 12.89 | 12.35 | 12.83 | 82200 |
| 1997-02-03 | 12.83 | 12.83 | 12.59 | 12.59 | 45000 |
| 1997-02-04 | 12.59 | 12.65 | 12.53 | 12.65 | 70200 |
| 1997-02-05 | 12.65 | 12.65 | 12.53 | 12.53 | 47200 |
| 1997-02-06 | 12.53 | 12.53 | 12.35 | 12.47 | 61600 |
| 1997-02-07 | 12.41 | 12.59 | 12.35 | 12.59 | 41400 |
| 1997-02-10 | 12.53 | 12.77 | 12.53 | 12.53 | 29600 |
| 1997-02-11 | 12.47 | 12.59 | 12.41 | 12.47 | 58000 |
| 1997-02-12 | 12.41 | 12.47 | 12.41 | 12.41 | 27600 |
| 1997-02-13 | 12.41 | 12.65 | 12.41 | 12.53 | 51000 |
| 1997-02-14 | 12.53 | 12.65 | 12.47 | 12.65 | 30600 |
| 1997-02-18 | 12.65 | 12.65 | 12.47 | 12.53 | 99600 |
| 1997-02-19 | 12.53 | 12.59 | 12.47 | 12.59 | 33800 |
| 1997-02-20 | 12.53 | 12.65 | 12.53 | 12.53 | 39400 |
| 1997-02-21 | 12.53 | 12.59 | 12.41 | 12.41 | 52600 |
| 1997-02-24 | 12.47 | 12.65 | 12.41 | 12.53 | 74400 |
| 1997-02-25 | 12.59 | 12.59 | 12.41 | 12.47 | 49400 |
| 1997-02-26 | 12.41 | 12.47 | 12.29 | 12.41 | 48600 |
| 1997-02-27 | 12.29 | 12.41 | 12.29 | 12.29 | 30200 |
| 1997-02-28 | 12.29 | 12.29 | 12.10 | 12.10 | 56400 |
| 1997-03-03 | 12.04 | 12.23 | 11.98 | 12.23 | 61600 |
| 1997-03-04 | 12.10 | 12.41 | 12.10 | 12.41 | 57200 |
| 1997-03-05 | 12.35 | 12.53 | 12.35 | 12.47 | 44000 |
| 1997-03-06 | 12.47 | 12.59 | 12.47 | 12.53 | 45600 |
| 1997-03-07 | 12.53 | 12.65 | 12.47 | 12.65 | 43200 |
| 1997-03-10 | 12.59 | 12.59 | 12.47 | 12.59 | 33400 |
| 1997-03-11 | 12.53 | 12.59 | 12.41 | 12.59 | 63400 |
| 1997-03-12 | 12.59 | 12.65 | 12.59 | 12.65 | 118800 |
| 1997-03-13 | 12.65 | 12.65 | 12.59 | 12.59 | 42400 |
| 1997-03-14 | 12.59 | 12.77 | 12.59 | 12.77 | 63800 |
| 1997-03-17 | 12.71 | 12.71 | 12.47 | 12.59 | 72200 |
| 1997-03-18 | 12.65 | 12.65 | 12.17 | 12.17 | 44400 |
| 1997-03-19 | 12.10 | 12.10 | 11.62 | 11.68 | 108600 |
| 1997-03-20 | 11.62 | 11.62 | 11.14 | 11.38 | 285800 |
| 1997-03-21 | 11.38 | 11.50 | 11.32 | 11.44 | 132000 |
| 1997-03-24 | 11.44 | 11.56 | 11.26 | 11.56 | 95000 |
| 1997-03-25 | 11.62 | 11.62 | 11.38 | 11.56 | 82400 |
| 1997-03-26 | 11.50 | 11.62 | 11.50 | 11.56 | 64000 |
| 1997-03-27 | 11.56 | 11.56 | 11.38 | 11.44 | 46600 |
| 1997-03-31 | 11.44 | 11.44 | 11.14 | 11.14 | 43600 |
| 1997-04-01 | 11.14 | 11.26 | 10.95 | 11.26 | 53800 |
| 1997-04-02 | 11.32 | 11.38 | 11.26 | 11.38 | 36000 |
| 1997-04-03 | 11.44 | 11.56 | 11.44 | 11.50 | 54200 |
| 1997-04-04 | 11.20 | 11.32 | 11.20 | 11.26 | 64800 |
| 1997-04-07 | 11.26 | 11.38 | 11.20 | 11.38 | 40800 |
| 1997-04-08 | 11.44 | 11.62 | 11.44 | 11.56 | 42400 |
| 1997-04-09 | 11.62 | 11.62 | 11.44 | 11.50 | 34400 |
| 1997-04-10 | 11.44 | 11.50 | 11.26 | 11.32 | 44600 |
| 1997-04-11 | 11.38 | 11.38 | 11.20 | 11.32 | 84000 |
| 1997-04-14 | 11.32 | 11.50 | 11.26 | 11.50 | 30800 |
| 1997-04-15 | 11.56 | 11.68 | 11.44 | 11.56 | 50400 |
| 1997-04-16 | 11.56 | 11.74 | 11.44 | 11.68 | 42800 |
| 1997-04-17 | 11.68 | 11.80 | 11.56 | 11.56 | 47800 |
| 1997-04-18 | 11.62 | 11.80 | 11.62 | 11.74 | 36600 |
| 1997-04-21 | 11.74 | 11.74 | 11.50 | 11.50 | 28600 |
| 1997-04-22 | 11.62 | 11.62 | 11.44 | 11.62 | 51200 |
| 1997-04-23 | 11.56 | 11.74 | 11.56 | 11.74 | 32600 |
| 1997-04-24 | 11.68 | 11.68 | 11.62 | 11.62 | 25600 |
| 1997-04-25 | 11.56 | 11.62 | 11.44 | 11.56 | 38200 |
| 1997-04-28 | 11.56 | 11.74 | 11.56 | 11.62 | 26000 |
| 1997-04-29 | 11.62 | 11.74 | 11.62 | 11.74 | 41800 |
| 1997-04-30 | 11.74 | 12.10 | 11.68 | 11.98 | 81200 |
| 1997-05-01 | 11.86 | 12.10 | 11.86 | 11.98 | 71200 |
| 1997-05-02 | 11.92 | 12.29 | 11.92 | 12.29 | 49600 |
| 1997-05-05 | 12.29 | 12.53 | 12.29 | 12.41 | 57400 |
| 1997-05-06 | 12.35 | 12.35 | 12.04 | 12.10 | 37800 |
| 1997-05-07 | 12.04 | 12.04 | 11.74 | 11.80 | 57600 |
| 1997-05-08 | 11.74 | 11.86 | 11.74 | 11.86 | 23400 |
| 1997-05-09 | 11.80 | 11.92 | 11.74 | 11.86 | 64400 |
| 1997-05-12 | 11.86 | 12.04 | 11.86 | 12.04 | 22400 |
| 1997-05-13 | 12.10 | 12.29 | 12.04 | 12.23 | 29200 |
| 1997-05-14 | 12.17 | 12.23 | 11.98 | 12.04 | 36000 |
| 1997-05-15 | 12.04 | 12.17 | 11.92 | 12.17 | 47200 |
| 1997-05-16 | 12.17 | 12.29 | 12.17 | 12.23 | 27000 |
| 1997-05-19 | 12.23 | 12.35 | 12.23 | 12.29 | 36800 |
| 1997-05-20 | 12.29 | 12.29 | 12.17 | 12.29 | 26200 |
| 1997-05-21 | 12.29 | 12.41 | 12.23 | 12.23 | 24000 |
| 1997-05-22 | 12.10 | 12.35 | 12.10 | 12.23 | 49600 |
| 1997-05-23 | 12.17 | 12.35 | 12.17 | 12.29 | 35200 |
| 1997-05-27 | 12.35 | 12.53 | 12.29 | 12.41 | 41800 |
| 1997-05-28 | 12.47 | 12.53 | 12.35 | 12.47 | 30200 |
| 1997-05-29 | 12.29 | 12.29 | 12.23 | 12.23 | 42600 |
| 1997-05-30 | 12.23 | 12.41 | 12.23 | 12.35 | 30400 |
| 1997-06-02 | 12.35 | 12.47 | 12.29 | 12.29 | 29000 |
| 1997-06-03 | 12.23 | 12.29 | 12.10 | 12.23 | 25200 |
| 1997-06-04 | 12.41 | 12.47 | 12.29 | 12.35 | 39400 |
| 1997-06-05 | 12.29 | 12.35 | 12.17 | 12.23 | 31400 |
| 1997-06-06 | 12.17 | 12.29 | 12.10 | 12.10 | 37400 |
| 1997-06-09 | 12.17 | 12.29 | 12.17 | 12.23 | 30400 |
| 1997-06-10 | 12.23 | 12.35 | 12.23 | 12.29 | 29400 |
| 1997-06-11 | 12.29 | 12.41 | 12.23 | 12.29 | 35400 |
| 1997-06-12 | 12.29 | 12.35 | 12.23 | 12.29 | 40600 |
| 1997-06-13 | 12.35 | 12.59 | 12.29 | 12.59 | 87800 |
| 1997-06-16 | 12.53 | 12.71 | 12.47 | 12.65 | 53200 |
| 1997-06-17 | 12.71 | 12.71 | 12.53 | 12.65 | 47000 |
| 1997-06-18 | 12.77 | 12.77 | 12.53 | 12.53 | 52800 |
| 1997-06-19 | 12.59 | 12.77 | 12.59 | 12.77 | 40800 |
| 1997-06-20 | 12.53 | 12.77 | 12.53 | 12.71 | 168400 |
| 1997-06-23 | 12.71 | 12.71 | 12.59 | 12.59 | 34200 |
| 1997-06-24 | 12.65 | 12.71 | 12.47 | 12.50 | 44800 |
| 1997-06-25 | 12.50 | 12.59 | 12.50 | 12.59 | 30200 |
| 1997-06-26 | 12.53 | 12.56 | 12.41 | 12.50 | 23400 |
| 1997-06-27 | 12.56 | 12.71 | 12.53 | 12.71 | 56400 |
| 1997-06-30 | 12.65 | 12.83 | 12.62 | 12.71 | 138600 |
| 1997-07-01 | 12.65 | 12.80 | 12.59 | 12.77 | 41600 |
| 1997-07-02 | 12.83 | 12.83 | 12.65 | 12.83 | 28400 |
| 1997-07-03 | 12.83 | 12.83 | 12.74 | 12.77 | 6000 |
| 1997-07-07 | 12.83 | 12.89 | 12.59 | 12.59 | 32800 |
| 1997-07-08 | 12.65 | 12.83 | 12.65 | 12.77 | 32800 |
| 1997-07-09 | 12.71 | 12.71 | 12.47 | 12.59 | 32400 |
| 1997-07-10 | 12.53 | 12.65 | 12.41 | 12.65 | 31600 |
| 1997-07-11 | 12.59 | 12.62 | 12.41 | 12.62 | 20800 |
| 1997-07-14 | 12.56 | 12.65 | 12.47 | 12.56 | 43400 |
| 1997-07-15 | 12.50 | 12.59 | 12.47 | 12.59 | 23400 |
| 1997-07-16 | 12.65 | 12.83 | 12.53 | 12.83 | 62400 |
| 1997-07-17 | 12.77 | 12.80 | 12.68 | 12.68 | 35000 |
| 1997-07-18 | 12.62 | 12.71 | 12.50 | 12.59 | 45200 |
| 1997-07-21 | 12.65 | 12.65 | 12.56 | 12.59 | 15200 |
| 1997-07-22 | 12.65 | 12.71 | 12.59 | 12.59 | 25800 |
| 1997-07-23 | 12.59 | 12.71 | 12.56 | 12.59 | 32000 |
| 1997-07-24 | 12.62 | 12.62 | 12.41 | 12.41 | 29400 |
| 1997-07-25 | 12.38 | 12.56 | 12.35 | 12.44 | 40200 |
| 1997-07-28 | 12.44 | 12.56 | 12.44 | 12.47 | 50000 |
| 1997-07-29 | 12.53 | 12.53 | 12.44 | 12.47 | 33600 |
| 1997-07-30 | 12.32 | 12.44 | 12.32 | 12.44 | 39200 |
| 1997-07-31 | 12.41 | 12.47 | 12.38 | 12.47 | 42400 |
| 1997-08-01 | 12.56 | 12.59 | 12.41 | 12.47 | 36200 |
| 1997-08-04 | 12.44 | 12.56 | 12.41 | 12.50 | 27200 |
| 1997-08-05 | 12.59 | 12.59 | 12.41 | 12.50 | 58800 |
| 1997-08-06 | 12.56 | 12.83 | 12.44 | 12.80 | 66400 |
| 1997-08-07 | 12.74 | 13.01 | 12.74 | 12.92 | 70000 |
| 1997-08-08 | 12.74 | 12.83 | 12.59 | 12.65 | 59600 |
| 1997-08-11 | 12.95 | 12.95 | 12.71 | 12.77 | 34000 |
| 1997-08-12 | 12.80 | 13.13 | 12.80 | 12.80 | 44400 |
| 1997-08-13 | 12.74 | 13.01 | 12.74 | 12.80 | 52400 |
| 1997-08-14 | 12.80 | 13.13 | 12.80 | 12.83 | 49200 |
| 1997-08-15 | 12.74 | 12.83 | 12.53 | 12.65 | 54600 |
| 1997-08-18 | 12.71 | 12.95 | 12.71 | 12.92 | 25400 |
| 1997-08-19 | 12.86 | 12.95 | 12.83 | 12.95 | 23400 |
| 1997-08-20 | 12.89 | 13.22 | 12.89 | 13.07 | 33800 |
| 1997-08-21 | 13.07 | 13.41 | 13.07 | 13.38 | 63200 |
| 1997-08-22 | 13.38 | 13.41 | 13.19 | 13.19 | 67400 |
| 1997-08-25 | 13.25 | 13.47 | 13.19 | 13.25 | 38400 |
| 1997-08-26 | 13.19 | 13.19 | 13.07 | 13.16 | 45600 |
| 1997-08-27 | 13.22 | 13.22 | 12.95 | 13.13 | 29200 |
| 1997-08-28 | 13.07 | 13.25 | 13.07 | 13.25 | 29200 |
| 1997-08-29 | 13.19 | 13.41 | 13.19 | 13.38 | 35400 |
| 1997-09-02 | 13.38 | 13.38 | 13.07 | 13.19 | 42400 |
| 1997-09-03 | 13.13 | 13.35 | 13.10 | 13.35 | 45800 |
| 1997-09-04 | 13.28 | 13.38 | 13.10 | 13.13 | 63400 |
| 1997-09-05 | 13.10 | 13.32 | 12.95 | 13.19 | 47000 |
| 1997-09-08 | 13.28 | 13.38 | 13.19 | 13.25 | 51000 |
| 1997-09-09 | 13.22 | 13.32 | 13.07 | 13.07 | 45200 |
| 1997-09-10 | 13.07 | 13.07 | 12.80 | 12.80 | 84000 |
| 1997-09-11 | 12.86 | 12.92 | 12.71 | 12.86 | 78800 |
| 1997-09-12 | 12.74 | 12.98 | 12.68 | 12.98 | 31200 |
| 1997-09-15 | 12.98 | 13.01 | 12.80 | 12.83 | 72800 |
| 1997-09-16 | 12.92 | 12.98 | 12.77 | 12.77 | 53600 |
| 1997-09-17 | 12.80 | 12.80 | 12.68 | 12.71 | 43400 |
| 1997-09-18 | 12.68 | 12.80 | 12.68 | 12.77 | 79600 |
| 1997-09-19 | 12.77 | 12.80 | 12.74 | 12.80 | 52600 |
| 1997-09-22 | 12.80 | 13.01 | 12.77 | 13.01 | 22400 |
| 1997-09-23 | 12.89 | 13.01 | 12.83 | 12.98 | 39600 |
| 1997-09-24 | 12.98 | 13.22 | 12.98 | 13.22 | 41200 |
| 1997-09-25 | 13.16 | 13.16 | 13.01 | 13.10 | 20600 |
| 1997-09-26 | 13.10 | 13.10 | 12.92 | 13.07 | 33600 |
| 1997-09-29 | 13.04 | 13.04 | 12.83 | 12.89 | 33600 |
| 1997-09-30 | 12.95 | 13.04 | 12.86 | 13.04 | 61400 |
| 1997-10-01 | 13.10 | 13.13 | 12.98 | 13.04 | 53000 |
| 1997-10-02 | 13.04 | 13.19 | 13.01 | 13.13 | 52200 |
| 1997-10-03 | 13.19 | 13.28 | 13.01 | 13.07 | 65600 |
| 1997-10-06 | 13.07 | 13.13 | 12.98 | 13.07 | 22200 |
| 1997-10-07 | 13.13 | 13.16 | 13.04 | 13.04 | 29800 |
| 1997-10-08 | 13.07 | 13.13 | 13.01 | 13.10 | 13600 |
| 1997-10-09 | 12.95 | 13.04 | 12.95 | 13.04 | 1241200 |
| 1997-10-10 | 13.04 | 13.07 | 12.95 | 12.95 | 304800 |
| 1997-10-13 | 13.01 | 13.01 | 12.92 | 12.92 | 113600 |
| 1997-10-14 | 12.89 | 12.95 | 12.89 | 12.92 | 172400 |
| 1997-10-15 | 12.89 | 12.98 | 12.89 | 12.95 | 79400 |
| 1997-10-16 | 13.10 | 13.10 | 12.83 | 12.83 | 110600 |
| 1997-10-17 | 12.89 | 12.95 | 12.89 | 12.92 | 166200 |
| 1997-10-20 | 12.89 | 12.92 | 12.86 | 12.86 | 59200 |
| 1997-10-21 | 12.86 | 12.92 | 12.71 | 12.77 | 116200 |
| 1997-10-22 | 12.65 | 12.71 | 12.47 | 12.47 | 138800 |
| 1997-10-23 | 12.59 | 12.59 | 12.23 | 12.26 | 130600 |
| 1997-10-24 | 12.38 | 12.65 | 12.38 | 12.56 | 64000 |
| 1997-10-27 | 12.59 | 12.59 | 11.74 | 11.92 | 113000 |
| 1997-10-28 | 11.62 | 12.47 | 11.50 | 12.44 | 204200 |
| 1997-10-29 | 12.50 | 12.50 | 12.29 | 12.41 | 65800 |
| 1997-10-30 | 12.26 | 12.59 | 12.26 | 12.44 | 74800 |
| 1997-10-31 | 12.38 | 12.65 | 12.29 | 12.65 | 75600 |
| 1997-11-03 | 12.71 | 12.83 | 12.59 | 12.71 | 53000 |
| 1997-11-04 | 12.74 | 12.77 | 12.47 | 12.77 | 48800 |
| 1997-11-05 | 12.71 | 12.86 | 12.59 | 12.80 | 117000 |
| 1997-11-06 | 12.83 | 12.83 | 12.53 | 12.53 | 86200 |
| 1997-11-07 | 12.47 | 12.53 | 12.20 | 12.35 | 51600 |
| 1997-11-10 | 12.32 | 12.35 | 12.14 | 12.32 | 145600 |
| 1997-11-11 | 12.35 | 12.35 | 12.10 | 12.32 | 122200 |
| 1997-11-12 | 12.35 | 12.35 | 11.98 | 12.07 | 66400 |
| 1997-11-13 | 12.10 | 12.29 | 11.98 | 12.10 | 128000 |
| 1997-11-14 | 12.23 | 12.29 | 12.14 | 12.23 | 100000 |
| 1997-11-17 | 12.29 | 12.56 | 12.29 | 12.50 | 70200 |
| 1997-11-18 | 12.53 | 12.59 | 12.41 | 12.41 | 54600 |
| 1997-11-19 | 12.44 | 12.77 | 12.38 | 12.71 | 70600 |
| 1997-11-20 | 12.80 | 12.95 | 12.71 | 12.74 | 67400 |
| 1997-11-21 | 12.68 | 12.98 | 12.62 | 12.98 | 51200 |
| 1997-11-24 | 12.98 | 12.98 | 12.71 | 12.92 | 87200 |
| 1997-11-25 | 12.86 | 12.89 | 12.65 | 12.77 | 46400 |
| 1997-11-26 | 12.68 | 12.80 | 12.65 | 12.65 | 39600 |
| 1997-11-28 | 12.68 | 12.71 | 12.62 | 12.68 | 10200 |
| 1997-12-01 | 12.74 | 12.80 | 12.65 | 12.77 | 64400 |
| 1997-12-02 | 12.77 | 12.80 | 12.68 | 12.71 | 59400 |
| 1997-12-03 | 12.65 | 12.71 | 12.53 | 12.65 | 68800 |
| 1997-12-04 | 12.65 | 12.68 | 12.53 | 12.68 | 47600 |
| 1997-12-05 | 12.68 | 12.68 | 12.56 | 12.62 | 51800 |
| 1997-12-08 | 12.62 | 12.71 | 12.59 | 12.62 | 42200 |
| 1997-12-09 | 12.59 | 12.62 | 12.50 | 12.53 | 53600 |
| 1997-12-10 | 12.68 | 12.68 | 12.50 | 12.50 | 47200 |
| 1997-12-11 | 12.50 | 12.56 | 12.29 | 12.38 | 72800 |
| 1997-12-12 | 12.44 | 12.47 | 12.35 | 12.44 | 54800 |
| 1997-12-15 | 12.44 | 12.59 | 12.41 | 12.59 | 89800 |
| 1997-12-16 | 12.68 | 12.83 | 12.59 | 12.77 | 110800 |
| 1997-12-17 | 12.83 | 12.95 | 12.77 | 12.77 | 57000 |
| 1997-12-18 | 12.77 | 12.77 | 12.47 | 12.50 | 72000 |
| 1997-12-19 | 12.38 | 12.53 | 12.32 | 12.47 | 69800 |
| 1997-12-22 | 12.47 | 12.59 | 12.29 | 12.47 | 60800 |
| 1997-12-23 | 12.47 | 12.56 | 12.41 | 12.47 | 61000 |
| 1997-12-24 | 12.47 | 12.56 | 12.35 | 12.47 | 87400 |
| 1997-12-26 | 12.47 | 12.47 | 12.29 | 12.44 | 47000 |
| 1997-12-29 | 12.38 | 12.44 | 12.32 | 12.44 | 131400 |
| 1997-12-30 | 12.41 | 12.44 | 12.10 | 12.32 | 178400 |
| 1997-12-31 | 12.26 | 12.40 | 12.23 | 12.32 | 113400 |
| 1998-01-02 | 12.32 | 12.41 | 12.26 | 12.41 | 93600 |
| 1998-01-05 | 12.38 | 12.71 | 12.35 | 12.59 | 81800 |
| 1998-01-06 | 12.53 | 12.95 | 12.53 | 12.71 | 163800 |
| 1998-01-07 | 12.68 | 12.80 | 12.62 | 12.74 | 61200 |
| 1998-01-08 | 12.65 | 12.77 | 12.62 | 12.68 | 91400 |
| 1998-01-09 | 12.65 | 12.65 | 12.53 | 12.65 | 62400 |
| 1998-01-12 | 12.53 | 12.65 | 12.38 | 12.59 | 64400 |
| 1998-01-13 | 12.65 | 12.71 | 12.53 | 12.68 | 84800 |
| 1998-01-14 | 12.74 | 12.98 | 12.74 | 12.95 | 162600 |
| 1998-01-15 | 13.01 | 13.01 | 12.83 | 12.83 | 65400 |
| 1998-01-16 | 12.92 | 13.01 | 12.77 | 12.83 | 86800 |
| 1998-01-20 | 12.83 | 13.07 | 12.83 | 12.98 | 118800 |
| 1998-01-21 | 12.98 | 13.01 | 12.89 | 12.92 | 99400 |
| 1998-01-22 | 12.92 | 12.95 | 12.83 | 12.83 | 73800 |
| 1998-01-23 | 12.86 | 12.95 | 12.65 | 12.80 | 96800 |
| 1998-01-26 | 12.86 | 12.95 | 12.71 | 12.89 | 63400 |
| 1998-01-27 | 12.77 | 12.95 | 12.77 | 12.95 | 68800 |
| 1998-01-28 | 12.83 | 13.01 | 12.83 | 12.92 | 44600 |
| 1998-01-29 | 12.80 | 13.01 | 12.80 | 12.95 | 77400 |
| 1998-01-30 | 12.89 | 13.01 | 12.77 | 12.89 | 78600 |
| 1998-02-02 | 12.89 | 13.01 | 12.83 | 12.92 | 60600 |
| 1998-02-03 | 12.86 | 12.98 | 12.86 | 12.89 | 67600 |
| 1998-02-04 | 12.89 | 13.01 | 12.86 | 12.86 | 58400 |
| 1998-02-05 | 12.83 | 12.95 | 12.74 | 12.80 | 65400 |
| 1998-02-06 | 12.80 | 12.92 | 12.80 | 12.86 | 60200 |
| 1998-02-09 | 12.95 | 12.98 | 12.80 | 12.86 | 83800 |
| 1998-02-10 | 12.92 | 12.98 | 12.80 | 12.80 | 61600 |
| 1998-02-11 | 12.80 | 12.95 | 12.71 | 12.80 | 91800 |
| 1998-02-12 | 12.80 | 12.95 | 12.65 | 12.89 | 58400 |
| 1998-02-13 | 12.95 | 12.98 | 12.83 | 12.95 | 57000 |
| 1998-02-17 | 12.95 | 13.01 | 12.86 | 12.98 | 70000 |
| 1998-02-18 | 12.98 | 12.98 | 12.86 | 12.89 | 62000 |
| 1998-02-19 | 12.86 | 12.98 | 12.83 | 12.89 | 46200 |
| 1998-02-20 | 12.77 | 12.83 | 12.71 | 12.71 | 63200 |
| 1998-02-23 | 12.77 | 12.89 | 12.65 | 12.86 | 39200 |
| 1998-02-24 | 12.89 | 12.89 | 12.77 | 12.86 | 101200 |
| 1998-02-25 | 12.80 | 12.95 | 12.80 | 12.92 | 58600 |
| 1998-02-26 | 12.80 | 12.83 | 12.68 | 12.71 | 102600 |
| 1998-02-27 | 12.59 | 12.65 | 12.44 | 12.50 | 148200 |
| 1998-03-02 | 12.53 | 12.59 | 12.35 | 12.56 | 121200 |
| 1998-03-03 | 12.56 | 12.74 | 12.50 | 12.74 | 82600 |
| 1998-03-04 | 12.74 | 12.77 | 12.53 | 12.65 | 62200 |
| 1998-03-05 | 12.59 | 12.65 | 12.35 | 12.41 | 55600 |
| 1998-03-06 | 12.35 | 12.59 | 12.32 | 12.47 | 57000 |
| 1998-03-09 | 12.38 | 12.47 | 12.35 | 12.47 | 47400 |
| 1998-03-10 | 12.47 | 12.53 | 12.23 | 12.32 | 78000 |
| 1998-03-11 | 12.32 | 12.56 | 12.29 | 12.47 | 118400 |
| 1998-03-12 | 12.59 | 12.59 | 12.47 | 12.59 | 145400 |
| 1998-03-13 | 12.65 | 12.74 | 12.59 | 12.59 | 69600 |
| 1998-03-16 | 12.59 | 12.68 | 12.47 | 12.59 | 82800 |
| 1998-03-17 | 12.65 | 12.68 | 12.47 | 12.68 | 64800 |
| 1998-03-18 | 12.62 | 12.65 | 12.53 | 12.53 | 63200 |
| 1998-03-19 | 12.50 | 12.68 | 12.50 | 12.62 | 79000 |
| 1998-03-20 | 12.53 | 12.95 | 12.53 | 12.89 | 144000 |
| 1998-03-23 | 12.95 | 13.13 | 12.95 | 13.10 | 218600 |
| 1998-03-24 | 13.13 | 13.16 | 13.07 | 13.13 | 78600 |
| 1998-03-25 | 13.01 | 13.13 | 12.89 | 13.01 | 87400 |
| 1998-03-26 | 12.92 | 13.10 | 12.89 | 12.98 | 88600 |
| 1998-03-27 | 12.98 | 13.07 | 12.89 | 12.98 | 77200 |
| 1998-03-30 | 12.98 | 13.07 | 12.83 | 13.01 | 90400 |
| 1998-03-31 | 12.92 | 13.16 | 12.92 | 13.16 | 68400 |
| 1998-04-01 | 13.07 | 13.13 | 12.83 | 12.98 | 108000 |
| 1998-04-02 | 12.92 | 13.04 | 12.77 | 13.04 | 67600 |
| 1998-04-03 | 12.95 | 13.16 | 12.89 | 13.07 | 68400 |
| 1998-04-06 | 13.07 | 13.07 | 12.89 | 12.95 | 44400 |
| 1998-04-07 | 12.98 | 13.13 | 12.89 | 13.07 | 98400 |
| 1998-04-08 | 13.01 | 13.07 | 12.89 | 12.89 | 84000 |
| 1998-04-09 | 12.95 | 13.07 | 12.89 | 12.89 | 53200 |
| 1998-04-13 | 12.89 | 12.92 | 12.74 | 12.83 | 79000 |
| 1998-04-14 | 12.89 | 13.19 | 12.77 | 13.10 | 160600 |
| 1998-04-15 | 13.10 | 13.13 | 12.83 | 12.86 | 71600 |
| 1998-04-16 | 12.83 | 13.01 | 12.71 | 12.95 | 92000 |
| 1998-04-17 | 12.89 | 13.01 | 12.89 | 12.95 | 48600 |
| 1998-04-20 | 12.83 | 12.89 | 12.77 | 12.89 | 49800 |
| 1998-04-21 | 12.83 | 12.98 | 12.77 | 12.92 | 73400 |
| 1998-04-22 | 12.92 | 12.92 | 12.71 | 12.89 | 50800 |
| 1998-04-23 | 12.83 | 12.83 | 12.53 | 12.65 | 122600 |
| 1998-04-24 | 12.62 | 12.83 | 12.62 | 12.74 | 55000 |
| 1998-04-27 | 12.59 | 12.65 | 12.41 | 12.50 | 91400 |
| 1998-04-28 | 12.56 | 12.68 | 12.41 | 12.56 | 50400 |
| 1998-04-29 | 12.53 | 12.65 | 12.47 | 12.59 | 67000 |
| 1998-04-30 | 12.59 | 12.71 | 12.59 | 12.65 | 52600 |
| 1998-05-01 | 12.62 | 12.80 | 12.62 | 12.77 | 25000 |
| 1998-05-04 | 12.77 | 12.77 | 12.47 | 12.65 | 54800 |
| 1998-05-05 | 12.62 | 12.71 | 12.47 | 12.62 | 55200 |
| 1998-05-06 | 12.53 | 12.62 | 12.50 | 12.53 | 74600 |
| 1998-05-07 | 12.50 | 12.56 | 12.47 | 12.53 | 25600 |
| 1998-05-08 | 12.50 | 12.80 | 12.50 | 12.77 | 75400 |
| 1998-05-11 | 12.68 | 12.77 | 12.59 | 12.77 | 64400 |
| 1998-05-12 | 12.77 | 12.77 | 12.62 | 12.65 | 43800 |
| 1998-05-13 | 12.65 | 12.68 | 12.53 | 12.62 | 38200 |
| 1998-05-14 | 12.50 | 12.65 | 12.50 | 12.59 | 57600 |
| 1998-05-15 | 12.59 | 12.65 | 12.56 | 12.59 | 72600 |
| 1998-05-18 | 12.62 | 12.62 | 12.47 | 12.56 | 60400 |
| 1998-05-19 | 12.50 | 12.59 | 12.50 | 12.59 | 56400 |
| 1998-05-20 | 12.59 | 12.59 | 12.50 | 12.56 | 45600 |
| 1998-05-21 | 12.53 | 12.65 | 12.50 | 12.50 | 40400 |
| 1998-05-22 | 12.56 | 12.56 | 12.50 | 12.56 | 44800 |
| 1998-05-26 | 12.47 | 12.59 | 12.47 | 12.59 | 82600 |
| 1998-05-27 | 12.47 | 12.92 | 12.47 | 12.89 | 182400 |
| 1998-05-28 | 12.80 | 12.83 | 12.62 | 12.77 | 59600 |
| 1998-05-29 | 12.83 | 12.95 | 12.83 | 12.86 | 61400 |
| 1998-06-01 | 12.77 | 13.07 | 12.77 | 12.89 | 98000 |
| 1998-06-02 | 12.89 | 12.98 | 12.89 | 12.95 | 86000 |
| 1998-06-03 | 12.89 | 13.04 | 12.89 | 13.01 | 49200 |
| 1998-06-04 | 12.92 | 12.98 | 12.83 | 12.92 | 58600 |
| 1998-06-05 | 12.89 | 13.04 | 12.89 | 13.04 | 46400 |
| 1998-06-08 | 13.04 | 13.16 | 12.98 | 13.04 | 56600 |
| 1998-06-09 | 13.10 | 13.10 | 12.71 | 12.80 | 50000 |
| 1998-06-10 | 12.86 | 12.89 | 12.62 | 12.65 | 66200 |
| 1998-06-11 | 12.65 | 12.83 | 12.62 | 12.65 | 52000 |
| 1998-06-12 | 12.71 | 12.71 | 12.50 | 12.62 | 38200 |
| 1998-06-15 | 12.62 | 12.62 | 12.38 | 12.56 | 39600 |
| 1998-06-16 | 12.65 | 12.68 | 12.47 | 12.53 | 73800 |
| 1998-06-17 | 12.59 | 12.71 | 12.47 | 12.65 | 39200 |
| 1998-06-18 | 12.53 | 12.77 | 12.53 | 12.71 | 61800 |
| 1998-06-19 | 12.74 | 12.77 | 12.35 | 12.44 | 74000 |
| 1998-06-22 | 12.32 | 12.56 | 12.32 | 12.56 | 73400 |
| 1998-06-23 | 12.53 | 12.59 | 12.35 | 12.53 | 50000 |
| 1998-06-24 | 12.53 | 12.65 | 12.47 | 12.53 | 55000 |
| 1998-06-25 | 12.59 | 12.77 | 12.53 | 12.62 | 40400 |
| 1998-06-26 | 12.62 | 12.92 | 12.62 | 12.86 | 84800 |
| 1998-06-29 | 12.68 | 12.86 | 12.68 | 12.80 | 48400 |
| 1998-06-30 | 12.86 | 12.95 | 12.77 | 12.77 | 75200 |
| 1998-07-01 | 12.83 | 13.04 | 12.83 | 13.04 | 76000 |
| 1998-07-02 | 12.98 | 13.04 | 12.86 | 12.89 | 26200 |
| 1998-07-06 | 12.83 | 13.07 | 12.65 | 13.07 | 55200 |
| 1998-07-07 | 13.01 | 13.13 | 12.86 | 13.07 | 101600 |
| 1998-07-08 | 13.07 | 13.16 | 12.95 | 13.10 | 66600 |
| 1998-07-09 | 12.98 | 13.19 | 12.98 | 13.19 | 95600 |
| 1998-07-10 | 13.22 | 13.25 | 12.92 | 12.98 | 33200 |
| 1998-07-13 | 12.92 | 13.01 | 12.89 | 13.01 | 22200 |
| 1998-07-14 | 13.04 | 13.04 | 12.77 | 12.77 | 38000 |
| 1998-07-15 | 12.65 | 12.89 | 12.65 | 12.89 | 53600 |
| 1998-07-16 | 12.89 | 13.07 | 12.77 | 13.04 | 61200 |
| 1998-07-17 | 12.98 | 13.04 | 12.89 | 12.95 | 36800 |
| 1998-07-20 | 12.86 | 12.86 | 12.59 | 12.68 | 57000 |
| 1998-07-21 | 12.68 | 12.74 | 12.59 | 12.59 | 54800 |
| 1998-07-22 | 12.59 | 12.59 | 12.47 | 12.56 | 95200 |
| 1998-07-23 | 12.50 | 12.50 | 12.38 | 12.41 | 57000 |
| 1998-07-24 | 12.35 | 12.41 | 12.32 | 12.32 | 70800 |
| 1998-07-27 | 12.29 | 12.35 | 12.20 | 12.35 | 60200 |
| 1998-07-28 | 12.35 | 12.35 | 12.04 | 12.17 | 93600 |
| 1998-07-29 | 12.04 | 12.20 | 12.04 | 12.10 | 67200 |
| 1998-07-30 | 12.04 | 12.10 | 12.01 | 12.01 | 33800 |
| 1998-07-31 | 11.83 | 11.86 | 11.50 | 11.65 | 198400 |
| 1998-08-03 | 11.53 | 11.65 | 11.35 | 11.59 | 105600 |
| 1998-08-04 | 11.62 | 11.68 | 11.50 | 11.56 | 80800 |
| 1998-08-05 | 11.56 | 11.65 | 11.41 | 11.50 | 123800 |
| 1998-08-06 | 11.56 | 11.71 | 11.56 | 11.65 | 58200 |
| 1998-08-07 | 11.62 | 12.07 | 11.62 | 12.07 | 77200 |
| 1998-08-10 | 12.14 | 12.17 | 12.01 | 12.10 | 46200 |
| 1998-08-11 | 11.92 | 11.92 | 11.68 | 11.68 | 69800 |
| 1998-08-12 | 11.80 | 12.10 | 11.68 | 12.07 | 90400 |
| 1998-08-13 | 11.95 | 12.01 | 11.89 | 11.95 | 45000 |
| 1998-08-14 | 12.10 | 12.41 | 11.80 | 12.20 | 94400 |
| 1998-08-17 | 12.14 | 12.35 | 12.07 | 12.32 | 42200 |
| 1998-08-18 | 12.32 | 12.41 | 12.32 | 12.38 | 85600 |
| 1998-08-19 | 12.32 | 12.32 | 11.92 | 12.07 | 76000 |
| 1998-08-20 | 12.01 | 12.29 | 11.98 | 12.17 | 51400 |
| 1998-08-21 | 12.17 | 12.29 | 11.86 | 12.29 | 67200 |
| 1998-08-24 | 12.23 | 12.32 | 12.04 | 12.10 | 50800 |
| 1998-08-25 | 12.14 | 12.29 | 11.98 | 12.04 | 63600 |
| 1998-08-26 | 12.10 | 12.10 | 11.80 | 12.04 | 48600 |
| 1998-08-27 | 11.98 | 11.98 | 11.86 | 11.92 | 55400 |
| 1998-08-28 | 11.74 | 11.86 | 11.56 | 11.65 | 87600 |
| 1998-08-31 | 11.59 | 11.62 | 11.41 | 11.41 | 76200 |
| 1998-09-01 | 11.35 | 11.65 | 11.35 | 11.47 | 88800 |
| 1998-09-02 | 11.41 | 11.68 | 11.41 | 11.65 | 90600 |
| 1998-09-03 | 11.71 | 11.83 | 11.59 | 11.62 | 63800 |
| 1998-09-04 | 11.68 | 11.68 | 11.38 | 11.62 | 53200 |
| 1998-09-08 | 11.56 | 11.98 | 11.56 | 11.80 | 69800 |
| 1998-09-09 | 11.74 | 11.80 | 11.50 | 11.62 | 34400 |
| 1998-09-10 | 11.50 | 11.74 | 11.41 | 11.62 | 54600 |
| 1998-09-11 | 11.68 | 11.92 | 11.62 | 11.89 | 54400 |
| 1998-09-14 | 11.83 | 11.98 | 11.83 | 11.95 | 65600 |
| 1998-09-15 | 11.89 | 12.10 | 11.86 | 12.04 | 83200 |
| 1998-09-16 | 12.10 | 12.23 | 11.92 | 12.17 | 56800 |
| 1998-09-17 | 12.10 | 12.10 | 11.83 | 11.92 | 53800 |
| 1998-09-18 | 12.04 | 12.07 | 11.80 | 11.92 | 180200 |
| 1998-09-21 | 11.80 | 12.29 | 11.68 | 12.29 | 97200 |
| 1998-09-22 | 12.41 | 12.41 | 12.29 | 12.32 | 85400 |
| 1998-09-23 | 12.32 | 12.53 | 12.23 | 12.44 | 147400 |
| 1998-09-24 | 12.38 | 12.41 | 12.17 | 12.23 | 82600 |
| 1998-09-25 | 12.17 | 12.56 | 12.17 | 12.47 | 47800 |
| 1998-09-28 | 12.50 | 12.56 | 12.10 | 12.35 | 116600 |
| 1998-09-29 | 12.14 | 12.32 | 12.10 | 12.23 | 49400 |
| 1998-09-30 | 12.29 | 12.29 | 11.92 | 12.04 | 32800 |
| 1998-10-01 | 12.07 | 12.20 | 11.92 | 12.20 | 76800 |
| 1998-10-02 | 12.10 | 12.14 | 11.89 | 11.95 | 116600 |
| 1998-10-05 | 11.95 | 12.07 | 11.83 | 12.04 | 54000 |
| 1998-10-06 | 12.04 | 12.04 | 11.74 | 11.74 | 47400 |
| 1998-10-07 | 11.74 | 11.80 | 11.62 | 11.71 | 60800 |
| 1998-10-08 | 11.74 | 11.80 | 11.59 | 11.80 | 78000 |
| 1998-10-09 | 11.86 | 11.92 | 11.68 | 11.83 | 37800 |
| 1998-10-12 | 11.89 | 12.10 | 11.74 | 11.86 | 82800 |
| 1998-10-13 | 11.86 | 12.01 | 11.74 | 11.74 | 44400 |
| 1998-10-14 | 11.86 | 12.07 | 11.80 | 11.95 | 43800 |
| 1998-10-15 | 11.83 | 12.23 | 11.83 | 12.17 | 45000 |
| 1998-10-16 | 12.17 | 12.38 | 12.04 | 12.35 | 48000 |
| 1998-10-19 | 12.23 | 12.32 | 12.10 | 12.10 | 65000 |
| 1998-10-20 | 12.17 | 12.35 | 11.98 | 12.01 | 62000 |
| 1998-10-21 | 12.04 | 12.29 | 11.98 | 12.10 | 61200 |
| 1998-10-22 | 12.04 | 12.26 | 12.04 | 12.17 | 45800 |
| 1998-10-23 | 12.29 | 12.32 | 12.04 | 12.04 | 38200 |
| 1998-10-26 | 12.04 | 12.38 | 11.98 | 12.38 | 71000 |
| 1998-10-27 | 12.32 | 12.32 | 12.10 | 12.20 | 68400 |
| 1998-10-28 | 12.17 | 12.23 | 12.14 | 12.17 | 28800 |
| 1998-10-29 | 12.01 | 12.17 | 12.01 | 12.10 | 32400 |
| 1998-10-30 | 12.10 | 12.29 | 12.04 | 12.07 | 53000 |
| 1998-11-02 | 12.07 | 12.10 | 11.98 | 12.07 | 35400 |
| 1998-11-03 | 11.95 | 12.17 | 11.95 | 12.10 | 39800 |
| 1998-11-04 | 11.98 | 12.14 | 11.98 | 12.07 | 52200 |
| 1998-11-05 | 12.10 | 12.17 | 11.92 | 12.07 | 54800 |
| 1998-11-06 | 12.14 | 12.14 | 11.98 | 12.07 | 31400 |
| 1998-11-09 | 11.98 | 12.10 | 11.98 | 12.10 | 46400 |
| 1998-11-10 | 12.10 | 12.32 | 12.10 | 12.23 | 98400 |
| 1998-11-11 | 12.29 | 12.29 | 12.17 | 12.20 | 55800 |
| 1998-11-12 | 12.20 | 12.35 | 12.17 | 12.35 | 93000 |
| 1998-11-13 | 12.23 | 12.35 | 12.17 | 12.20 | 38000 |
| 1998-11-16 | 12.17 | 12.23 | 12.10 | 12.20 | 97200 |
| 1998-11-17 | 12.20 | 12.32 | 12.10 | 12.26 | 187800 |
| 1998-11-18 | 12.17 | 12.32 | 12.10 | 12.26 | 166600 |
| 1998-11-19 | 12.26 | 12.32 | 12.20 | 12.29 | 87600 |
| 1998-11-20 | 12.17 | 12.32 | 12.10 | 12.29 | 59800 |
| 1998-11-23 | 12.26 | 12.44 | 12.23 | 12.23 | 150600 |
| 1998-11-24 | 12.10 | 12.17 | 11.92 | 11.98 | 71200 |
| 1998-11-25 | 11.98 | 12.35 | 11.98 | 12.29 | 137000 |
| 1998-11-27 | 12.17 | 12.20 | 12.10 | 12.10 | 8800 |
| 1998-11-30 | 12.10 | 12.23 | 12.10 | 12.23 | 34200 |
| 1998-12-01 | 12.17 | 12.24 | 11.89 | 11.92 | 94200 |
| 1998-12-02 | 11.95 | 12.01 | 11.77 | 11.77 | 43200 |
| 1998-12-03 | 11.80 | 11.89 | 11.71 | 11.77 | 227800 |
| 1998-12-04 | 11.77 | 11.83 | 11.68 | 11.77 | 82400 |
| 1998-12-07 | 11.77 | 11.89 | 11.74 | 11.83 | 105800 |
| 1998-12-08 | 11.83 | 12.07 | 11.80 | 11.95 | 56200 |
| 1998-12-09 | 12.01 | 12.07 | 11.89 | 11.89 | 49200 |
| 1998-12-10 | 12.01 | 12.01 | 11.86 | 11.92 | 73400 |
| 1998-12-11 | 11.92 | 12.04 | 11.89 | 11.92 | 44600 |
| 1998-12-14 | 11.74 | 11.86 | 11.62 | 11.62 | 95800 |
| 1998-12-15 | 11.65 | 11.86 | 11.65 | 11.80 | 70800 |
| 1998-12-16 | 11.83 | 11.83 | 11.65 | 11.74 | 56800 |
| 1998-12-17 | 11.68 | 11.86 | 11.62 | 11.86 | 91800 |
| 1998-12-18 | 11.92 | 12.01 | 11.77 | 11.80 | 73800 |
| 1998-12-21 | 11.71 | 11.98 | 11.68 | 11.89 | 111600 |
| 1998-12-22 | 11.77 | 12.01 | 11.74 | 11.86 | 109200 |
| 1998-12-23 | 11.92 | 12.04 | 11.86 | 11.86 | 53800 |
| 1998-12-24 | 11.74 | 11.83 | 11.68 | 11.80 | 35000 |
| 1998-12-28 | 11.83 | 11.98 | 11.80 | 11.89 | 62200 |
| 1998-12-29 | 11.95 | 12.26 | 11.95 | 12.17 | 95000 |
| 1998-12-30 | 11.86 | 12.01 | 11.80 | 11.86 | 66800 |
| 1998-12-31 | 11.77 | 12.04 | 11.74 | 12.04 | 71600 |
| 1999-01-04 | 11.83 | 11.95 | 11.74 | 11.86 | 140400 |
| 1999-01-05 | 11.74 | 12.01 | 11.74 | 11.92 | 81600 |
| 1999-01-06 | 11.92 | 12.01 | 11.80 | 11.86 | 50400 |
| 1999-01-07 | 11.86 | 12.04 | 11.74 | 11.86 | 62600 |
| 1999-01-08 | 11.83 | 11.89 | 11.74 | 11.89 | 95600 |
| 1999-01-11 | 11.89 | 11.98 | 11.74 | 11.80 | 80800 |
| 1999-01-12 | 11.77 | 11.86 | 11.68 | 11.68 | 69000 |
| 1999-01-13 | 11.65 | 11.86 | 11.62 | 11.80 | 73600 |
| 1999-01-14 | 11.68 | 11.74 | 11.65 | 11.65 | 66600 |
| 1999-01-15 | 11.62 | 11.95 | 11.62 | 11.89 | 117400 |
| 1999-01-19 | 11.95 | 11.95 | 11.77 | 11.80 | 49600 |
| 1999-01-20 | 11.89 | 12.04 | 11.71 | 11.74 | 83000 |
| 1999-01-21 | 11.68 | 11.68 | 11.56 | 11.62 | 119200 |
| 1999-01-22 | 11.62 | 11.74 | 11.59 | 11.68 | 61200 |
| 1999-01-25 | 11.62 | 11.71 | 11.59 | 11.68 | 63800 |
| 1999-01-26 | 11.62 | 11.65 | 11.56 | 11.62 | 71600 |
| 1999-01-27 | 11.56 | 11.62 | 11.53 | 11.56 | 90000 |
| 1999-01-28 | 11.47 | 11.59 | 11.41 | 11.47 | 65200 |
| 1999-01-29 | 11.44 | 11.56 | 11.41 | 11.56 | 58200 |
| 1999-02-01 | 11.56 | 11.59 | 11.50 | 11.56 | 74400 |
| 1999-02-02 | 11.41 | 11.44 | 11.29 | 11.41 | 104400 |
| 1999-02-03 | 11.23 | 11.38 | 11.23 | 11.35 | 66800 |
| 1999-02-04 | 11.32 | 11.38 | 11.23 | 11.23 | 86200 |
| 1999-02-05 | 11.29 | 11.41 | 11.26 | 11.26 | 72000 |
| 1999-02-08 | 11.32 | 11.41 | 11.20 | 11.38 | 84200 |
| 1999-02-09 | 11.32 | 11.38 | 11.26 | 11.29 | 72600 |
| 1999-02-10 | 11.26 | 11.32 | 11.08 | 11.23 | 139200 |
| 1999-02-11 | 11.14 | 11.23 | 11.02 | 11.08 | 94800 |
| 1999-02-12 | 11.14 | 11.14 | 10.89 | 11.02 | 137600 |
| 1999-02-16 | 10.95 | 10.95 | 10.77 | 10.86 | 102400 |
| 1999-02-17 | 10.92 | 11.02 | 10.71 | 10.71 | 120800 |
| 1999-02-18 | 10.71 | 11.11 | 10.65 | 10.89 | 121800 |
| 1999-02-19 | 10.77 | 10.80 | 10.65 | 10.74 | 153800 |
| 1999-02-22 | 10.80 | 10.89 | 10.68 | 10.89 | 125600 |
| 1999-02-23 | 10.86 | 11.08 | 10.86 | 11.05 | 67800 |
| 1999-02-24 | 10.92 | 10.95 | 10.68 | 10.77 | 146200 |
| 1999-02-25 | 10.71 | 10.83 | 10.50 | 10.59 | 205000 |
| 1999-02-26 | 10.59 | 10.77 | 10.53 | 10.56 | 88800 |
| 1999-03-01 | 10.62 | 10.77 | 10.59 | 10.65 | 80800 |
| 1999-03-02 | 10.68 | 10.95 | 10.68 | 10.92 | 71800 |
| 1999-03-03 | 10.86 | 10.99 | 10.71 | 10.74 | 62600 |
| 1999-03-04 | 10.83 | 10.83 | 10.65 | 10.71 | 66000 |
| 1999-03-05 | 10.59 | 10.77 | 10.56 | 10.71 | 108600 |
| 1999-03-08 | 10.77 | 10.80 | 10.68 | 10.68 | 65800 |
| 1999-03-09 | 10.68 | 10.77 | 10.53 | 10.71 | 70000 |
| 1999-03-10 | 10.59 | 10.68 | 10.50 | 10.53 | 107000 |
| 1999-03-11 | 10.53 | 10.71 | 10.47 | 10.50 | 70000 |
| 1999-03-12 | 10.50 | 10.53 | 10.35 | 10.41 | 126400 |
| 1999-03-15 | 10.29 | 10.41 | 10.23 | 10.35 | 155000 |
| 1999-03-16 | 10.23 | 10.38 | 9.84 | 10.17 | 238400 |
| 1999-03-17 | 10.26 | 10.65 | 10.17 | 10.59 | 184600 |
| 1999-03-18 | 10.56 | 10.74 | 10.47 | 10.71 | 91200 |
| 1999-03-19 | 10.59 | 10.71 | 10.41 | 10.59 | 82600 |
| 1999-03-22 | 10.59 | 10.62 | 10.32 | 10.53 | 103400 |
| 1999-03-23 | 10.62 | 10.62 | 10.32 | 10.44 | 74800 |
| 1999-03-24 | 10.26 | 10.53 | 10.26 | 10.53 | 123000 |
| 1999-03-25 | 10.44 | 10.62 | 10.44 | 10.56 | 91200 |
| 1999-03-26 | 10.65 | 10.71 | 10.50 | 10.53 | 81800 |
| 1999-03-29 | 10.71 | 10.77 | 10.53 | 10.65 | 107400 |
| 1999-03-30 | 10.44 | 10.56 | 10.35 | 10.41 | 68000 |
| 1999-03-31 | 10.41 | 10.41 | 9.96 | 10.17 | 171800 |
| 1999-04-01 | 10.11 | 10.32 | 10.11 | 10.32 | 57200 |
| 1999-04-05 | 10.23 | 10.35 | 10.20 | 10.29 | 68800 |
| 1999-04-06 | 10.26 | 10.35 | 10.17 | 10.35 | 140600 |
| 1999-04-07 | 10.41 | 10.44 | 10.17 | 10.35 | 80200 |
| 1999-04-08 | 10.35 | 10.35 | 10.08 | 10.20 | 102600 |
| 1999-04-09 | 10.26 | 10.59 | 10.17 | 10.53 | 101600 |
| 1999-04-12 | 10.50 | 10.71 | 10.41 | 10.71 | 110400 |
| 1999-04-13 | 10.65 | 10.65 | 10.44 | 10.53 | 95400 |
| 1999-04-14 | 10.65 | 10.89 | 10.62 | 10.77 | 90400 |
| 1999-04-15 | 10.89 | 11.02 | 10.83 | 10.92 | 89000 |
| 1999-04-16 | 11.08 | 11.47 | 11.08 | 11.14 | 147600 |
| 1999-04-19 | 11.26 | 11.44 | 11.02 | 11.08 | 224600 |
| 1999-04-20 | 11.14 | 11.14 | 10.95 | 11.11 | 73400 |
| 1999-04-21 | 11.14 | 11.20 | 10.92 | 10.99 | 97400 |
| 1999-04-22 | 11.08 | 11.20 | 11.08 | 11.17 | 183800 |
| 1999-04-23 | 11.05 | 11.50 | 11.05 | 11.50 | 117400 |
| 1999-04-26 | 11.41 | 11.50 | 11.41 | 11.41 | 90600 |
| 1999-04-27 | 11.38 | 11.50 | 11.38 | 11.38 | 119200 |
| 1999-04-28 | 11.38 | 11.53 | 11.29 | 11.44 | 64400 |
| 1999-04-29 | 11.29 | 11.44 | 11.29 | 11.35 | 39200 |
| 1999-04-30 | 11.29 | 11.38 | 11.20 | 11.32 | 104800 |
| 1999-05-03 | 11.44 | 11.44 | 11.26 | 11.38 | 58600 |
| 1999-05-04 | 11.32 | 11.44 | 11.26 | 11.35 | 77000 |
| 1999-05-05 | 11.38 | 11.47 | 11.23 | 11.41 | 146200 |
| 1999-05-06 | 11.35 | 11.44 | 11.32 | 11.44 | 73400 |
| 1999-05-07 | 11.44 | 11.44 | 11.23 | 11.29 | 110200 |
| 1999-05-10 | 11.35 | 11.47 | 11.29 | 11.44 | 73200 |
| 1999-05-11 | 11.47 | 11.47 | 11.38 | 11.41 | 86800 |
| 1999-05-12 | 11.35 | 11.50 | 11.32 | 11.38 | 63800 |
| 1999-05-13 | 11.44 | 11.44 | 11.23 | 11.26 | 59000 |
| 1999-05-14 | 11.35 | 11.56 | 11.23 | 11.44 | 54600 |
| 1999-05-17 | 11.32 | 11.44 | 11.20 | 11.38 | 76600 |
| 1999-05-18 | 11.47 | 11.59 | 11.20 | 11.38 | 63000 |
| 1999-05-19 | 11.38 | 11.62 | 11.38 | 11.53 | 49400 |
| 1999-05-20 | 11.47 | 11.86 | 11.47 | 11.77 | 94600 |
| 1999-05-21 | 11.86 | 11.95 | 11.80 | 11.95 | 85200 |
| 1999-05-24 | 12.01 | 12.07 | 11.86 | 12.04 | 92000 |
| 1999-05-25 | 11.98 | 12.10 | 11.98 | 12.10 | 75200 |
| 1999-05-26 | 12.04 | 12.10 | 11.41 | 11.71 | 310200 |
| 1999-05-27 | 11.56 | 11.86 | 11.56 | 11.83 | 50000 |
| 1999-05-28 | 11.71 | 11.71 | 11.50 | 11.59 | 110600 |
| 1999-06-01 | 11.59 | 11.95 | 11.59 | 11.86 | 95800 |
| 1999-06-02 | 11.68 | 11.83 | 11.62 | 11.80 | 68000 |
| 1999-06-03 | 11.83 | 11.89 | 11.68 | 11.74 | 68600 |
| 1999-06-04 | 11.62 | 11.86 | 11.56 | 11.83 | 58800 |
| 1999-06-07 | 11.86 | 11.86 | 11.62 | 11.65 | 66800 |
| 1999-06-08 | 11.65 | 11.68 | 11.50 | 11.62 | 75800 |
| 1999-06-09 | 11.56 | 11.68 | 11.47 | 11.59 | 49600 |
| 1999-06-10 | 11.56 | 11.68 | 11.44 | 11.59 | 43000 |
| 1999-06-11 | 11.53 | 11.62 | 11.50 | 11.56 | 34200 |
| 1999-06-14 | 11.50 | 11.59 | 11.44 | 11.50 | 51400 |
| 1999-06-15 | 11.59 | 11.59 | 11.50 | 11.56 | 45400 |
| 1999-06-16 | 11.59 | 11.59 | 11.44 | 11.53 | 87800 |
| 1999-06-17 | 11.59 | 11.59 | 11.41 | 11.41 | 98800 |
| 1999-06-18 | 11.53 | 11.62 | 11.47 | 11.53 | 89600 |
| 1999-06-21 | 11.56 | 11.62 | 11.44 | 11.50 | 59800 |
| 1999-06-22 | 11.47 | 11.50 | 11.44 | 11.47 | 56800 |
| 1999-06-23 | 11.53 | 11.53 | 11.41 | 11.44 | 68600 |
| 1999-06-24 | 11.47 | 11.50 | 11.38 | 11.47 | 56600 |
| 1999-06-25 | 11.44 | 11.50 | 11.38 | 11.44 | 58000 |
| 1999-06-28 | 11.44 | 11.68 | 11.44 | 11.62 | 67400 |
| 1999-06-29 | 11.59 | 11.62 | 11.47 | 11.62 | 58800 |
| 1999-06-30 | 11.62 | 11.62 | 11.44 | 11.50 | 97000 |
| 1999-07-01 | 11.44 | 11.59 | 11.44 | 11.59 | 68600 |
| 1999-07-02 | 11.62 | 11.62 | 11.44 | 11.47 | 46000 |
| 1999-07-06 | 11.41 | 11.62 | 11.38 | 11.59 | 91600 |
| 1999-07-07 | 11.50 | 11.56 | 11.32 | 11.41 | 63000 |
| 1999-07-08 | 11.47 | 11.62 | 11.35 | 11.53 | 74600 |
| 1999-07-09 | 11.44 | 11.59 | 11.38 | 11.53 | 88200 |
| 1999-07-12 | 11.59 | 11.62 | 11.38 | 11.50 | 73600 |
| 1999-07-13 | 11.41 | 11.59 | 11.38 | 11.53 | 70000 |
| 1999-07-14 | 11.38 | 11.44 | 11.32 | 11.41 | 108800 |
| 1999-07-15 | 11.41 | 11.47 | 11.35 | 11.47 | 68600 |
| 1999-07-16 | 11.53 | 11.56 | 11.29 | 11.44 | 76000 |
| 1999-07-19 | 11.32 | 11.44 | 11.26 | 11.32 | 127800 |
| 1999-07-20 | 11.38 | 11.44 | 11.26 | 11.32 | 126000 |
| 1999-07-21 | 11.32 | 11.50 | 11.29 | 11.50 | 35200 |
| 1999-07-22 | 11.50 | 11.56 | 11.38 | 11.47 | 43800 |
| 1999-07-23 | 11.53 | 11.53 | 11.38 | 11.38 | 37000 |
| 1999-07-26 | 11.41 | 11.50 | 11.26 | 11.35 | 65400 |
| 1999-07-27 | 11.35 | 11.56 | 11.29 | 11.44 | 56400 |
| 1999-07-28 | 11.38 | 11.47 | 11.32 | 11.47 | 65400 |
| 1999-07-29 | 11.32 | 11.41 | 11.26 | 11.32 | 56400 |
| 1999-07-30 | 11.38 | 11.68 | 11.32 | 11.62 | 76600 |
| 1999-08-02 | 11.74 | 11.77 | 11.62 | 11.65 | 51400 |
| 1999-08-03 | 11.71 | 11.77 | 11.62 | 11.77 | 61400 |
| 1999-08-04 | 11.71 | 11.74 | 11.53 | 11.59 | 50600 |
| 1999-08-05 | 11.53 | 11.68 | 11.50 | 11.68 | 60600 |
| 1999-08-06 | 11.65 | 11.74 | 11.56 | 11.62 | 61400 |
| 1999-08-09 | 11.56 | 11.62 | 11.50 | 11.53 | 23200 |
| 1999-08-10 | 11.59 | 11.59 | 11.38 | 11.44 | 37200 |
| 1999-08-11 | 11.38 | 11.50 | 11.26 | 11.29 | 54800 |
| 1999-08-12 | 11.35 | 11.47 | 11.32 | 11.32 | 43400 |
| 1999-08-13 | 11.44 | 11.53 | 11.35 | 11.38 | 67400 |
| 1999-08-16 | 11.20 | 11.44 | 11.20 | 11.38 | 90600 |
| 1999-08-17 | 11.47 | 11.53 | 11.26 | 11.41 | 49800 |
| 1999-08-18 | 11.44 | 11.44 | 11.32 | 11.32 | 41000 |
| 1999-08-19 | 11.32 | 11.32 | 11.17 | 11.20 | 57600 |
| 1999-08-20 | 11.20 | 11.29 | 11.17 | 11.26 | 43200 |
| 1999-08-23 | 11.14 | 11.38 | 11.14 | 11.26 | 92000 |
| 1999-08-24 | 11.26 | 11.26 | 11.14 | 11.23 | 34000 |
| 1999-08-25 | 11.29 | 11.32 | 11.14 | 11.26 | 50200 |
| 1999-08-26 | 11.32 | 11.32 | 11.11 | 11.14 | 79000 |
| 1999-08-27 | 11.14 | 11.44 | 11.14 | 11.38 | 92600 |
| 1999-08-30 | 11.26 | 11.38 | 11.20 | 11.23 | 37400 |
| 1999-08-31 | 11.29 | 11.50 | 11.23 | 11.50 | 82000 |
| 1999-09-01 | 11.44 | 11.62 | 11.38 | 11.44 | 49600 |
| 1999-09-02 | 11.47 | 11.47 | 11.17 | 11.17 | 58800 |
| 1999-09-03 | 11.26 | 11.38 | 11.20 | 11.32 | 47200 |
| 1999-09-07 | 11.26 | 11.41 | 11.20 | 11.29 | 65200 |
| 1999-09-08 | 11.23 | 11.32 | 11.20 | 11.26 | 61200 |
| 1999-09-09 | 11.26 | 11.29 | 11.20 | 11.20 | 28400 |
| 1999-09-10 | 11.26 | 11.26 | 11.20 | 11.23 | 38200 |
| 1999-09-13 | 11.23 | 11.26 | 11.17 | 11.20 | 17600 |
| 1999-09-14 | 11.26 | 11.29 | 11.14 | 11.17 | 66000 |
| 1999-09-15 | 11.17 | 11.26 | 11.15 | 11.17 | 83400 |
| 1999-09-16 | 11.23 | 11.26 | 11.17 | 11.17 | 52800 |
| 1999-09-17 | 11.14 | 11.23 | 11.08 | 11.11 | 99000 |
| 1999-09-20 | 11.17 | 11.23 | 11.11 | 11.14 | 33200 |
| 1999-09-21 | 11.14 | 11.14 | 10.89 | 11.05 | 81400 |
| 1999-09-22 | 11.11 | 11.14 | 10.95 | 11.02 | 55000 |
| 1999-09-23 | 11.08 | 11.14 | 10.95 | 11.02 | 61800 |
| 1999-09-24 | 11.08 | 11.08 | 10.99 | 11.05 | 66000 |
| 1999-09-27 | 10.89 | 11.17 | 10.83 | 11.05 | 87800 |
| 1999-09-28 | 11.05 | 11.26 | 10.99 | 11.08 | 83600 |
| 1999-09-29 | 10.92 | 11.11 | 10.83 | 10.99 | 73400 |
| 1999-09-30 | 10.80 | 11.20 | 10.80 | 11.20 | 115800 |
| 1999-10-01 | 11.14 | 11.14 | 10.95 | 11.05 | 33000 |
| 1999-10-04 | 11.11 | 11.17 | 11.05 | 11.11 | 24400 |
| 1999-10-05 | 11.11 | 11.14 | 11.05 | 11.11 | 75800 |
| 1999-10-06 | 11.14 | 11.14 | 11.05 | 11.11 | 84600 |
| 1999-10-07 | 11.11 | 11.14 | 11.02 | 11.08 | 63200 |
| 1999-10-08 | 11.14 | 11.14 | 11.02 | 11.14 | 35600 |
| 1999-10-11 | 10.99 | 11.17 | 10.95 | 11.08 | 104800 |
| 1999-10-12 | 11.14 | 11.14 | 10.83 | 10.92 | 106000 |
| 1999-10-13 | 10.80 | 10.92 | 10.80 | 10.86 | 79000 |
| 1999-10-14 | 10.92 | 11.02 | 10.80 | 10.89 | 65800 |
| 1999-10-15 | 10.92 | 10.95 | 10.83 | 10.92 | 33400 |
| 1999-10-18 | 11.02 | 11.08 | 10.86 | 10.95 | 55600 |
| 1999-10-19 | 11.02 | 11.08 | 10.80 | 10.89 | 46200 |
| 1999-10-20 | 10.89 | 11.02 | 10.80 | 10.92 | 29200 |
| 1999-10-21 | 10.89 | 11.08 | 10.89 | 10.95 | 44400 |
| 1999-10-22 | 11.02 | 11.08 | 10.83 | 10.95 | 52200 |
| 1999-10-25 | 10.95 | 11.08 | 10.95 | 11.05 | 26600 |
| 1999-10-26 | 10.92 | 11.08 | 10.83 | 11.02 | 87000 |
| 1999-10-27 | 11.02 | 11.14 | 10.89 | 11.02 | 54400 |
| 1999-10-28 | 10.92 | 11.08 | 10.86 | 10.89 | 76000 |
| 1999-10-29 | 10.95 | 11.11 | 10.89 | 10.89 | 75200 |
| 1999-11-01 | 10.95 | 11.08 | 10.89 | 10.99 | 47200 |
| 1999-11-02 | 11.02 | 11.20 | 11.02 | 11.08 | 53200 |
| 1999-11-03 | 11.14 | 11.44 | 11.08 | 11.20 | 121800 |
| 1999-11-04 | 11.29 | 11.32 | 11.14 | 11.14 | 62400 |
| 1999-11-05 | 11.08 | 11.20 | 10.92 | 10.95 | 80400 |
| 1999-11-08 | 10.95 | 11.02 | 10.89 | 10.95 | 76400 |
| 1999-11-09 | 10.83 | 11.02 | 10.80 | 10.95 | 120400 |
| 1999-11-10 | 10.89 | 10.89 | 10.80 | 10.86 | 58600 |
| 1999-11-11 | 10.89 | 10.89 | 10.77 | 10.77 | 67800 |
| 1999-11-12 | 10.77 | 10.83 | 10.65 | 10.77 | 110200 |
| 1999-11-15 | 10.83 | 10.83 | 10.59 | 10.68 | 72000 |
| 1999-11-16 | 10.77 | 10.83 | 10.47 | 10.59 | 106400 |
| 1999-11-17 | 10.59 | 10.74 | 10.50 | 10.59 | 84000 |
| 1999-11-18 | 10.65 | 10.86 | 10.59 | 10.74 | 87200 |
| 1999-11-19 | 10.68 | 10.68 | 10.50 | 10.59 | 94200 |
| 1999-11-22 | 10.47 | 10.65 | 10.47 | 10.56 | 51800 |
| 1999-11-23 | 10.47 | 10.65 | 10.47 | 10.47 | 111200 |
| 1999-11-24 | 10.59 | 10.71 | 10.53 | 10.59 | 102600 |
| 1999-11-26 | 10.59 | 10.68 | 10.56 | 10.59 | 31200 |
| 1999-11-29 | 10.56 | 10.56 | 10.44 | 10.44 | 61600 |
| 1999-11-30 | 10.41 | 10.59 | 10.41 | 10.56 | 55400 |
| 1999-12-01 | 10.44 | 10.59 | 10.41 | 10.50 | 72400 |
| 1999-12-02 | 10.32 | 10.44 | 10.32 | 10.35 | 90400 |
| 1999-12-03 | 10.35 | 10.41 | 10.29 | 10.32 | 60800 |
| 1999-12-06 | 10.29 | 10.50 | 10.17 | 10.17 | 143200 |
| 1999-12-07 | 10.17 | 10.53 | 10.17 | 10.41 | 110000 |
| 1999-12-08 | 10.29 | 10.35 | 9.99 | 10.23 | 118200 |
| 1999-12-09 | 10.29 | 10.38 | 10.11 | 10.23 | 95000 |
| 1999-12-10 | 10.11 | 10.23 | 9.93 | 10.11 | 133400 |
| 1999-12-13 | 10.11 | 10.26 | 9.99 | 10.11 | 95800 |
| 1999-12-14 | 9.93 | 10.17 | 9.93 | 9.93 | 117000 |
| 1999-12-15 | 9.93 | 9.99 | 9.68 | 9.93 | 145400 |
| 1999-12-16 | 9.99 | 10.17 | 9.93 | 10.08 | 104000 |
| 1999-12-17 | 10.14 | 10.35 | 10.11 | 10.17 | 134600 |
| 1999-12-20 | 10.23 | 10.26 | 9.96 | 10.08 | 80400 |
| 1999-12-21 | 9.99 | 10.29 | 9.93 | 10.17 | 78400 |
| 1999-12-22 | 10.17 | 10.20 | 10.11 | 10.11 | 61200 |
| 1999-12-23 | 10.11 | 10.23 | 10.08 | 10.11 | 67000 |
| 1999-12-27 | 10.17 | 10.29 | 10.05 | 10.26 | 120000 |
| 1999-12-28 | 10.20 | 10.26 | 9.99 | 10.17 | 126200 |
| 1999-12-29 | 10.11 | 10.26 | 9.99 | 10.20 | 93000 |
| 1999-12-30 | 10.17 | 10.26 | 9.99 | 10.08 | 102400 |
| 1999-12-31 | 9.90 | 10.02 | 9.87 | 9.99 | 101800 |
| 2000-01-03 | 10.11 | 10.11 | 9.87 | 10.05 | 98800 |
| 2000-01-04 | 9.96 | 10.08 | 9.77 | 9.93 | 119800 |
| 2000-01-05 | 9.87 | 9.99 | 9.77 | 9.87 | 96400 |
| 2000-01-06 | 9.93 | 9.99 | 9.80 | 9.99 | 64600 |
| 2000-01-07 | 10.05 | 10.17 | 9.87 | 10.17 | 137600 |
| 2000-01-10 | 10.17 | 10.38 | 10.17 | 10.35 | 116000 |
| 2000-01-11 | 10.32 | 10.53 | 10.32 | 10.38 | 145000 |
| 2000-01-12 | 10.44 | 10.59 | 10.35 | 10.44 | 99800 |
| 2000-01-13 | 10.50 | 10.50 | 10.29 | 10.44 | 71200 |
| 2000-01-14 | 10.44 | 10.65 | 10.41 | 10.50 | 114600 |
| 2000-01-18 | 10.50 | 10.65 | 10.41 | 10.65 | 82400 |
| 2000-01-19 | 10.53 | 10.62 | 10.44 | 10.56 | 119000 |
| 2000-01-20 | 10.59 | 10.59 | 10.47 | 10.53 | 66400 |
| 2000-01-21 | 10.47 | 10.62 | 10.41 | 10.50 | 96800 |
| 2000-01-24 | 10.56 | 10.65 | 10.50 | 10.53 | 93000 |
| 2000-01-25 | 10.53 | 10.62 | 10.53 | 10.62 | 65400 |
| 2000-01-26 | 10.65 | 10.65 | 10.32 | 10.41 | 85600 |
| 2000-01-27 | 10.35 | 10.59 | 10.35 | 10.59 | 78600 |
| 2000-01-28 | 10.44 | 10.53 | 10.44 | 10.50 | 72200 |
| 2000-01-31 | 10.47 | 10.47 | 10.29 | 10.29 | 94400 |
| 2000-02-01 | 10.29 | 10.47 | 10.26 | 10.47 | 51200 |
| 2000-02-02 | 10.41 | 10.47 | 10.35 | 10.44 | 51600 |
| 2000-02-03 | 10.26 | 10.62 | 10.26 | 10.47 | 118800 |
| 2000-02-04 | 10.53 | 10.53 | 10.41 | 10.44 | 66800 |
| 2000-02-07 | 10.41 | 10.47 | 10.35 | 10.41 | 63400 |
| 2000-02-08 | 10.53 | 10.53 | 10.29 | 10.35 | 71200 |
| 2000-02-09 | 10.41 | 10.47 | 10.35 | 10.41 | 71200 |
| 2000-02-10 | 10.35 | 10.41 | 10.23 | 10.32 | 138800 |
| 2000-02-11 | 10.29 | 10.35 | 10.20 | 10.32 | 101400 |
| 2000-02-14 | 10.44 | 10.44 | 10.17 | 10.20 | 117200 |
| 2000-02-15 | 10.26 | 10.32 | 10.17 | 10.29 | 65200 |
| 2000-02-16 | 10.20 | 10.38 | 10.20 | 10.20 | 102800 |
| 2000-02-17 | 10.23 | 10.41 | 10.17 | 10.41 | 86000 |
| 2000-02-18 | 10.35 | 10.41 | 10.17 | 10.35 | 86600 |
| 2000-02-22 | 10.17 | 10.29 | 10.11 | 10.29 | 153600 |
| 2000-02-23 | 10.35 | 10.35 | 10.17 | 10.26 | 42200 |
| 2000-02-24 | 10.23 | 10.29 | 10.14 | 10.23 | 53000 |
| 2000-02-25 | 10.20 | 10.32 | 10.14 | 10.20 | 67800 |
| 2000-02-28 | 10.08 | 10.14 | 9.99 | 10.08 | 77600 |
| 2000-02-29 | 10.14 | 10.14 | 9.99 | 10.08 | 74200 |
| 2000-03-01 | 10.02 | 10.17 | 9.99 | 10.05 | 67800 |
| 2000-03-02 | 9.99 | 10.11 | 9.96 | 10.11 | 61800 |
| 2000-03-03 | 10.05 | 10.14 | 10.05 | 10.05 | 75000 |
| 2000-03-06 | 10.11 | 10.29 | 9.99 | 10.23 | 96000 |
| 2000-03-07 | 10.17 | 10.17 | 9.96 | 9.99 | 90600 |
| 2000-03-08 | 10.05 | 10.14 | 9.80 | 10.14 | 119800 |
| 2000-03-09 | 10.08 | 10.08 | 9.93 | 9.99 | 83800 |
| 2000-03-10 | 10.02 | 10.14 | 9.99 | 10.02 | 57200 |
| 2000-03-13 | 10.02 | 10.02 | 9.87 | 9.93 | 57400 |
| 2000-03-14 | 10.02 | 10.02 | 9.80 | 9.80 | 91600 |
| 2000-03-15 | 9.77 | 9.87 | 9.74 | 9.77 | 103600 |
| 2000-03-16 | 9.77 | 10.14 | 9.71 | 10.11 | 114200 |
| 2000-03-17 | 9.99 | 10.29 | 9.99 | 10.29 | 79800 |
| 2000-03-20 | 10.29 | 10.29 | 10.11 | 10.17 | 74000 |
| 2000-03-21 | 10.17 | 10.17 | 9.99 | 10.08 | 105400 |
| 2000-03-22 | 10.05 | 10.14 | 9.99 | 10.05 | 57000 |
| 2000-03-23 | 9.99 | 10.17 | 9.93 | 10.11 | 91200 |
| 2000-03-24 | 10.11 | 10.14 | 9.99 | 9.99 | 75800 |
| 2000-03-27 | 9.96 | 10.20 | 9.96 | 10.08 | 100600 |
| 2000-03-28 | 10.20 | 10.20 | 9.99 | 9.99 | 99400 |
| 2000-03-29 | 10.11 | 10.11 | 10.02 | 10.02 | 89800 |
| 2000-03-30 | 10.05 | 10.05 | 9.80 | 9.80 | 105800 |
| 2000-03-31 | 9.93 | 9.93 | 9.32 | 9.32 | 417200 |
| 2000-04-03 | 9.44 | 9.68 | 9.38 | 9.62 | 223400 |
| 2000-04-04 | 9.62 | 9.68 | 9.47 | 9.68 | 129600 |
| 2000-04-05 | 9.62 | 9.90 | 9.56 | 9.77 | 123800 |
| 2000-04-06 | 9.77 | 9.90 | 9.74 | 9.80 | 107200 |
| 2000-04-07 | 9.87 | 9.93 | 9.77 | 9.90 | 56800 |
| 2000-04-10 | 9.90 | 10.17 | 9.80 | 9.96 | 150600 |
| 2000-04-11 | 9.96 | 9.96 | 9.68 | 9.77 | 113600 |
| 2000-04-12 | 9.84 | 10.11 | 9.80 | 9.99 | 112800 |
| 2000-04-13 | 9.93 | 10.08 | 9.87 | 9.96 | 96600 |
| 2000-04-14 | 10.08 | 10.14 | 9.96 | 10.14 | 157600 |
| 2000-04-17 | 10.05 | 10.11 | 9.93 | 9.99 | 71000 |
| 2000-04-18 | 10.05 | 10.05 | 9.99 | 10.05 | 71800 |
| 2000-04-19 | 10.05 | 10.17 | 9.99 | 10.14 | 52800 |
| 2000-04-20 | 10.14 | 10.20 | 10.08 | 10.17 | 61200 |
| 2000-04-24 | 10.17 | 10.29 | 9.99 | 10.29 | 89400 |
| 2000-04-25 | 10.23 | 10.35 | 10.20 | 10.32 | 110800 |
| 2000-04-26 | 10.41 | 10.50 | 10.32 | 10.41 | 85000 |
| 2000-04-27 | 10.32 | 10.47 | 10.17 | 10.38 | 61400 |
| 2000-04-28 | 10.50 | 10.56 | 10.17 | 10.56 | 104600 |
| 2000-05-01 | 10.59 | 10.62 | 10.50 | 10.62 | 61200 |
| 2000-05-02 | 10.56 | 10.62 | 10.47 | 10.59 | 63000 |
| 2000-05-03 | 10.62 | 10.62 | 10.32 | 10.35 | 111000 |
| 2000-05-04 | 10.47 | 10.53 | 10.32 | 10.44 | 105800 |
| 2000-05-05 | 10.47 | 10.65 | 10.41 | 10.62 | 84200 |
| 2000-05-08 | 10.65 | 10.65 | 10.50 | 10.53 | 82400 |
| 2000-05-09 | 10.65 | 10.77 | 10.53 | 10.65 | 90200 |
| 2000-05-10 | 10.68 | 10.80 | 10.65 | 10.77 | 57000 |
| 2000-05-11 | 10.83 | 10.89 | 10.80 | 10.89 | 80600 |
| 2000-05-12 | 10.95 | 11.08 | 10.89 | 11.08 | 84200 |
| 2000-05-15 | 11.14 | 11.14 | 10.92 | 11.11 | 84200 |
| 2000-05-16 | 11.11 | 11.32 | 10.92 | 11.11 | 104000 |
| 2000-05-17 | 10.99 | 11.08 | 10.80 | 10.92 | 104000 |
| 2000-05-18 | 10.89 | 11.11 | 10.89 | 10.92 | 100800 |
| 2000-05-19 | 10.99 | 11.02 | 10.80 | 10.89 | 60400 |
| 2000-05-22 | 10.89 | 11.11 | 10.71 | 11.08 | 74800 |
| 2000-05-23 | 11.11 | 11.14 | 10.99 | 11.08 | 61200 |
| 2000-05-24 | 11.14 | 11.44 | 11.02 | 11.35 | 114000 |
| 2000-05-25 | 11.38 | 11.50 | 11.14 | 11.35 | 106200 |
| 2000-05-26 | 11.35 | 11.74 | 11.29 | 11.65 | 132800 |
| 2000-05-30 | 11.62 | 11.62 | 11.26 | 11.44 | 66000 |
| 2000-05-31 | 11.38 | 11.50 | 11.32 | 11.44 | 129400 |
| 2000-06-01 | 11.50 | 11.59 | 11.26 | 11.32 | 38400 |
| 2000-06-02 | 11.38 | 11.50 | 11.26 | 11.47 | 87800 |
| 2000-06-05 | 11.47 | 11.59 | 11.32 | 11.44 | 71400 |
| 2000-06-06 | 11.38 | 11.44 | 11.29 | 11.44 | 78400 |
| 2000-06-07 | 11.38 | 11.41 | 11.26 | 11.38 | 55400 |
| 2000-06-08 | 11.32 | 11.41 | 11.17 | 11.29 | 79600 |
| 2000-06-09 | 11.29 | 11.41 | 11.29 | 11.38 | 81000 |
| 2000-06-12 | 11.41 | 11.50 | 11.35 | 11.38 | 57800 |
| 2000-06-13 | 11.44 | 11.47 | 11.23 | 11.47 | 62800 |
| 2000-06-14 | 11.47 | 11.59 | 11.41 | 11.59 | 73400 |
| 2000-06-15 | 11.62 | 11.62 | 11.44 | 11.62 | 68000 |
| 2000-06-16 | 11.62 | 11.71 | 11.56 | 11.62 | 113000 |
| 2000-06-19 | 11.44 | 11.68 | 11.44 | 11.59 | 114600 |
| 2000-06-20 | 11.65 | 11.68 | 11.53 | 11.53 | 37800 |
| 2000-06-21 | 11.50 | 11.62 | 11.41 | 11.50 | 68400 |
| 2000-06-22 | 11.50 | 11.92 | 11.44 | 11.92 | 118400 |
| 2000-06-23 | 11.83 | 11.83 | 11.44 | 11.50 | 118000 |
| 2000-06-26 | 11.56 | 11.65 | 11.44 | 11.62 | 51600 |
| 2000-06-27 | 11.56 | 11.65 | 11.53 | 11.56 | 53200 |
| 2000-06-28 | 11.62 | 11.68 | 11.53 | 11.62 | 64200 |
| 2000-06-29 | 11.62 | 11.83 | 11.53 | 11.77 | 75600 |
| 2000-06-30 | 11.83 | 11.83 | 11.38 | 11.42 | 129000 |
| 2000-07-03 | 11.38 | 11.56 | 11.38 | 11.53 | 29600 |
| 2000-07-05 | 11.53 | 11.83 | 11.50 | 11.83 | 66800 |
| 2000-07-06 | 11.77 | 11.83 | 11.62 | 11.77 | 57000 |
| 2000-07-07 | 11.77 | 11.80 | 11.62 | 11.71 | 60800 |
| 2000-07-10 | 11.71 | 11.74 | 11.53 | 11.56 | 71600 |
| 2000-07-11 | 11.59 | 11.62 | 11.53 | 11.56 | 46200 |
| 2000-07-12 | 11.62 | 11.62 | 11.50 | 11.56 | 65200 |
| 2000-07-13 | 11.56 | 11.62 | 11.50 | 11.56 | 48600 |
| 2000-07-14 | 11.62 | 11.71 | 11.56 | 11.71 | 51800 |
| 2000-07-17 | 11.65 | 11.68 | 11.56 | 11.56 | 49200 |
| 2000-07-18 | 11.62 | 11.92 | 11.56 | 11.62 | 99800 |
| 2000-07-19 | 11.62 | 11.74 | 11.62 | 11.68 | 41200 |
| 2000-07-20 | 11.62 | 11.86 | 11.62 | 11.80 | 38200 |
| 2000-07-21 | 11.68 | 11.80 | 11.68 | 11.77 | 90400 |
| 2000-07-24 | 11.74 | 11.80 | 11.62 | 11.62 | 45400 |
| 2000-07-25 | 11.62 | 11.80 | 11.62 | 11.68 | 55200 |
| 2000-07-26 | 11.59 | 11.86 | 11.59 | 11.83 | 85200 |
| 2000-07-27 | 11.83 | 11.83 | 11.68 | 11.71 | 42400 |
| 2000-07-28 | 11.53 | 11.71 | 11.50 | 11.62 | 74400 |
| 2000-07-31 | 11.56 | 11.77 | 11.53 | 11.74 | 74600 |
| 2000-08-01 | 11.74 | 11.77 | 11.65 | 11.71 | 35800 |
| 2000-08-02 | 11.68 | 11.80 | 11.68 | 11.80 | 43200 |
| 2000-08-03 | 11.80 | 11.83 | 11.68 | 11.83 | 96200 |
| 2000-08-04 | 11.83 | 11.86 | 11.68 | 11.74 | 59400 |
| 2000-08-07 | 11.74 | 11.86 | 11.71 | 11.71 | 146600 |
| 2000-08-08 | 11.77 | 11.77 | 11.62 | 11.71 | 63000 |
| 2000-08-09 | 11.77 | 11.77 | 11.68 | 11.77 | 31800 |
| 2000-08-10 | 11.77 | 11.77 | 11.56 | 11.62 | 62200 |
| 2000-08-11 | 11.56 | 11.65 | 11.56 | 11.65 | 93000 |
| 2000-08-14 | 11.68 | 11.68 | 11.62 | 11.68 | 44800 |
| 2000-08-15 | 11.62 | 11.65 | 11.62 | 11.65 | 39200 |
| 2000-08-16 | 11.74 | 11.74 | 11.59 | 11.59 | 53200 |
| 2000-08-17 | 11.65 | 11.68 | 11.50 | 11.56 | 56000 |
| 2000-08-18 | 11.50 | 11.53 | 11.50 | 11.50 | 41400 |
| 2000-08-21 | 11.44 | 11.50 | 11.14 | 11.14 | 118400 |
| 2000-08-22 | 11.26 | 11.35 | 11.20 | 11.32 | 54600 |
| 2000-08-23 | 11.26 | 11.29 | 11.05 | 11.05 | 89000 |
| 2000-08-24 | 11.17 | 11.17 | 11.02 | 11.08 | 87000 |
| 2000-08-25 | 11.08 | 11.20 | 11.08 | 11.17 | 84200 |
| 2000-08-28 | 11.14 | 11.20 | 11.02 | 11.14 | 92400 |
| 2000-08-29 | 11.08 | 11.20 | 11.02 | 11.08 | 65600 |
| 2000-08-30 | 10.74 | 10.99 | 10.74 | 10.89 | 70600 |
| 2000-08-31 | 10.86 | 11.02 | 10.86 | 10.95 | 67400 |
| 2000-09-01 | 11.08 | 11.11 | 10.92 | 11.05 | 52000 |
| 2000-09-05 | 10.95 | 11.17 | 10.92 | 11.02 | 49600 |
| 2000-09-06 | 11.14 | 11.20 | 11.05 | 11.17 | 65400 |
| 2000-09-07 | 11.14 | 11.35 | 11.14 | 11.32 | 45000 |
| 2000-09-08 | 11.32 | 11.32 | 11.08 | 11.11 | 94200 |
| 2000-09-11 | 11.11 | 11.14 | 10.92 | 10.95 | 105200 |
| 2000-09-12 | 11.02 | 11.08 | 10.95 | 11.02 | 102800 |
| 2000-09-13 | 10.95 | 10.99 | 10.92 | 10.99 | 72200 |
| 2000-09-14 | 10.95 | 11.08 | 10.92 | 11.02 | 119000 |
| 2000-09-15 | 10.92 | 11.05 | 10.92 | 10.95 | 94200 |
| 2000-09-18 | 10.99 | 11.02 | 10.77 | 10.80 | 126000 |
| 2000-09-19 | 10.86 | 10.92 | 10.71 | 10.83 | 101000 |
| 2000-09-20 | 10.77 | 11.08 | 10.77 | 11.05 | 73800 |
| 2000-09-21 | 10.95 | 11.08 | 10.95 | 11.02 | 75000 |
| 2000-09-22 | 10.95 | 11.08 | 10.92 | 11.05 | 71400 |
| 2000-09-25 | 11.02 | 11.11 | 11.02 | 11.08 | 72000 |
| 2000-09-26 | 11.17 | 11.23 | 11.08 | 11.14 | 95400 |
| 2000-09-27 | 11.20 | 11.32 | 11.14 | 11.32 | 85800 |
| 2000-09-28 | 11.29 | 11.44 | 11.20 | 11.26 | 69000 |
| 2000-09-29 | 11.23 | 11.32 | 11.17 | 11.29 | 98200 |
| 2000-10-02 | 11.29 | 11.32 | 11.26 | 11.29 | 48200 |
| 2000-10-03 | 11.32 | 11.32 | 11.20 | 11.26 | 89000 |
| 2000-10-04 | 11.20 | 11.26 | 11.20 | 11.20 | 39600 |
| 2000-10-05 | 11.17 | 11.29 | 11.02 | 11.17 | 129000 |
| 2000-10-06 | 11.17 | 11.20 | 11.05 | 11.14 | 37000 |
| 2000-10-09 | 11.14 | 11.17 | 10.99 | 11.08 | 40200 |
| 2000-10-10 | 11.14 | 11.14 | 10.99 | 11.02 | 42000 |
| 2000-10-11 | 11.08 | 11.14 | 10.95 | 11.05 | 57400 |
| 2000-10-12 | 11.02 | 11.02 | 10.89 | 10.95 | 47600 |
| 2000-10-13 | 10.95 | 11.08 | 10.95 | 11.08 | 70400 |
| 2000-10-16 | 11.11 | 11.11 | 10.95 | 10.99 | 91200 |
| 2000-10-17 | 11.05 | 11.08 | 10.99 | 11.02 | 67600 |
| 2000-10-18 | 11.02 | 11.02 | 10.99 | 10.99 | 45800 |
| 2000-10-19 | 11.05 | 11.11 | 11.02 | 11.08 | 98000 |
| 2000-10-20 | 11.11 | 11.29 | 11.08 | 11.23 | 201000 |
| 2000-10-23 | 11.29 | 11.29 | 11.20 | 11.20 | 42200 |
| 2000-10-24 | 11.17 | 11.32 | 11.17 | 11.29 | 92800 |
| 2000-10-25 | 11.23 | 11.26 | 11.14 | 11.17 | 52800 |
| 2000-10-26 | 11.23 | 11.26 | 11.17 | 11.23 | 54800 |
| 2000-10-27 | 11.23 | 11.26 | 11.20 | 11.26 | 75000 |
| 2000-10-30 | 11.23 | 11.29 | 11.14 | 11.26 | 54600 |
| 2000-10-31 | 11.29 | 11.29 | 11.14 | 11.14 | 51200 |
| 2000-11-01 | 11.20 | 11.29 | 11.14 | 11.26 | 34000 |
| 2000-11-02 | 11.26 | 11.29 | 11.20 | 11.26 | 32800 |
| 2000-11-03 | 11.14 | 11.26 | 11.11 | 11.26 | 37600 |
| 2000-11-06 | 11.26 | 11.38 | 11.26 | 11.35 | 43600 |
| 2000-11-07 | 11.29 | 11.38 | 11.23 | 11.38 | 34800 |
| 2000-11-08 | 11.38 | 11.38 | 11.29 | 11.29 | 42000 |
| 2000-11-09 | 11.23 | 11.44 | 11.20 | 11.44 | 61200 |
| 2000-11-10 | 11.44 | 11.44 | 11.29 | 11.35 | 41200 |
| 2000-11-13 | 11.35 | 11.38 | 11.08 | 11.38 | 67400 |
| 2000-11-14 | 11.47 | 11.47 | 11.38 | 11.47 | 48000 |
| 2000-11-15 | 11.41 | 11.59 | 11.38 | 11.59 | 97800 |
| 2000-11-16 | 11.59 | 11.62 | 11.56 | 11.56 | 66400 |
| 2000-11-17 | 11.62 | 11.62 | 11.53 | 11.62 | 38000 |
| 2000-11-20 | 11.56 | 11.62 | 11.50 | 11.56 | 29800 |
| 2000-11-21 | 11.62 | 11.68 | 11.56 | 11.62 | 84600 |
| 2000-11-22 | 11.56 | 11.62 | 11.50 | 11.53 | 35600 |
| 2000-11-24 | 11.50 | 11.68 | 11.50 | 11.65 | 29000 |
| 2000-11-27 | 11.59 | 11.86 | 11.59 | 11.71 | 55800 |
| 2000-11-28 | 11.77 | 11.83 | 11.65 | 11.77 | 40800 |
| 2000-11-29 | 11.74 | 11.77 | 11.62 | 11.71 | 37000 |
| 2000-11-30 | 11.74 | 11.80 | 11.62 | 11.62 | 95600 |
| 2000-12-01 | 11.68 | 11.83 | 11.68 | 11.80 | 57400 |
| 2000-12-04 | 11.74 | 11.86 | 11.62 | 11.71 | 48400 |
| 2000-12-05 | 11.50 | 11.89 | 11.50 | 11.80 | 69800 |
| 2000-12-06 | 11.86 | 11.86 | 11.56 | 11.59 | 55800 |
| 2000-12-07 | 11.65 | 11.71 | 11.56 | 11.62 | 73400 |
| 2000-12-08 | 11.62 | 12.04 | 11.62 | 12.04 | 77800 |
| 2000-12-11 | 11.98 | 12.07 | 11.89 | 11.95 | 66400 |
| 2000-12-12 | 12.01 | 12.01 | 11.80 | 11.92 | 74000 |
| 2000-12-13 | 12.01 | 12.01 | 11.92 | 11.98 | 53400 |
| 2000-12-14 | 11.98 | 11.98 | 11.80 | 11.89 | 72000 |
| 2000-12-15 | 11.77 | 11.80 | 11.50 | 11.59 | 115600 |
| 2000-12-18 | 11.62 | 11.92 | 11.62 | 11.92 | 92600 |
| 2000-12-19 | 11.98 | 12.01 | 11.86 | 11.92 | 105800 |
| 2000-12-20 | 11.95 | 11.95 | 11.74 | 11.77 | 82200 |
| 2000-12-21 | 11.86 | 12.01 | 11.80 | 12.01 | 72800 |
| 2000-12-22 | 12.01 | 12.04 | 11.92 | 11.98 | 54000 |
| 2000-12-26 | 11.98 | 12.10 | 11.92 | 12.04 | 67600 |
| 2000-12-27 | 12.10 | 12.29 | 12.04 | 12.29 | 74200 |
| 2000-12-28 | 12.26 | 12.35 | 12.20 | 12.35 | 56800 |
| 2000-12-29 | 12.35 | 12.35 | 12.04 | 12.04 | 33200 |
| 2001-01-02 | 12.07 | 12.07 | 11.77 | 11.83 | 60400 |
| 2001-01-03 | 11.77 | 12.29 | 11.77 | 12.23 | 82200 |
| 2001-01-04 | 12.23 | 12.32 | 12.04 | 12.32 | 79800 |
| 2001-01-05 | 12.35 | 12.35 | 12.14 | 12.17 | 56000 |
| 2001-01-08 | 12.23 | 12.32 | 12.10 | 12.26 | 41000 |
| 2001-01-09 | 12.20 | 12.32 | 12.20 | 12.32 | 52400 |
| 2001-01-10 | 12.35 | 12.35 | 12.17 | 12.35 | 70800 |
| 2001-01-11 | 12.35 | 12.53 | 12.26 | 12.50 | 108400 |
| 2001-01-12 | 12.56 | 12.56 | 12.29 | 12.41 | 83400 |
| 2001-01-16 | 12.50 | 12.59 | 12.29 | 12.59 | 96800 |
| 2001-01-17 | 12.65 | 12.71 | 12.38 | 12.44 | 99200 |
| 2001-01-18 | 12.44 | 12.65 | 12.35 | 12.62 | 51800 |
| 2001-01-19 | 12.62 | 12.65 | 12.47 | 12.56 | 52000 |
| 2001-01-22 | 12.62 | 12.68 | 12.41 | 12.65 | 56000 |
| 2001-01-23 | 12.62 | 12.77 | 12.59 | 12.65 | 49200 |
| 2001-01-24 | 12.47 | 12.65 | 12.47 | 12.62 | 66000 |
| 2001-01-25 | 12.65 | 12.80 | 12.65 | 12.71 | 51000 |
| 2001-01-26 | 12.77 | 12.77 | 12.53 | 12.62 | 52600 |
| 2001-01-29 | 12.71 | 12.73 | 12.56 | 12.72 | 52800 |
| 2001-01-30 | 12.60 | 12.75 | 12.59 | 12.63 | 51000 |
| 2001-01-31 | 12.68 | 12.73 | 12.54 | 12.59 | 47000 |
| 2001-02-01 | 12.64 | 12.69 | 12.55 | 12.66 | 54200 |
| 2001-02-02 | 12.61 | 12.72 | 12.54 | 12.56 | 46600 |
| 2001-02-05 | 12.59 | 12.71 | 12.54 | 12.62 | 37600 |
| 2001-02-06 | 12.57 | 12.71 | 12.57 | 12.64 | 52000 |
| 2001-02-07 | 12.83 | 12.95 | 12.81 | 12.92 | 79200 |
| 2001-02-08 | 12.92 | 12.95 | 12.45 | 12.58 | 141000 |
| 2001-02-09 | 12.41 | 12.47 | 12.22 | 12.44 | 100600 |
| 2001-02-12 | 12.49 | 12.69 | 12.36 | 12.64 | 88600 |
| 2001-02-13 | 12.59 | 12.81 | 12.59 | 12.60 | 56000 |
| 2001-02-14 | 12.68 | 12.68 | 12.49 | 12.61 | 48600 |
| 2001-02-15 | 12.69 | 12.71 | 12.47 | 12.66 | 72600 |
| 2001-02-16 | 12.69 | 12.76 | 12.58 | 12.61 | 44000 |
| 2001-02-20 | 12.66 | 12.66 | 12.42 | 12.44 | 62600 |
| 2001-02-21 | 12.44 | 12.58 | 12.35 | 12.35 | 47600 |
| 2001-02-22 | 12.35 | 12.35 | 12.20 | 12.22 | 52200 |
| 2001-02-23 | 12.22 | 12.34 | 11.98 | 12.10 | 139400 |
| 2001-02-26 | 12.10 | 12.40 | 12.10 | 12.40 | 70200 |
| 2001-02-27 | 12.18 | 12.37 | 12.01 | 12.19 | 96200 |
| 2001-02-28 | 12.27 | 12.32 | 12.00 | 12.20 | 76200 |
| 2001-03-01 | 12.27 | 12.27 | 12.06 | 12.22 | 61600 |
| 2001-03-02 | 12.25 | 12.47 | 12.25 | 12.37 | 69200 |
| 2001-03-05 | 12.30 | 12.49 | 12.15 | 12.28 | 92400 |
| 2001-03-06 | 12.35 | 12.53 | 12.32 | 12.44 | 49400 |
| 2001-03-07 | 12.40 | 12.59 | 12.40 | 12.53 | 68200 |
| 2001-03-08 | 12.49 | 12.58 | 12.48 | 12.49 | 24600 |
| 2001-03-09 | 12.49 | 12.50 | 12.30 | 12.42 | 52800 |
| 2001-03-12 | 12.42 | 12.57 | 12.27 | 12.30 | 95600 |
| 2001-03-13 | 12.30 | 12.35 | 12.21 | 12.35 | 72800 |
| 2001-03-14 | 12.30 | 12.40 | 12.16 | 12.16 | 74600 |
| 2001-03-15 | 12.23 | 12.23 | 12.03 | 12.18 | 60600 |
| 2001-03-16 | 12.23 | 12.23 | 11.77 | 11.84 | 141800 |
| 2001-03-19 | 11.79 | 11.96 | 11.79 | 11.91 | 101600 |
| 2001-03-20 | 11.97 | 12.22 | 11.97 | 12.06 | 82000 |
| 2001-03-21 | 12.10 | 12.29 | 12.09 | 12.27 | 89000 |
| 2001-03-22 | 12.37 | 12.37 | 12.10 | 12.31 | 124200 |
| 2001-03-23 | 12.20 | 12.39 | 12.20 | 12.23 | 50000 |
| 2001-03-26 | 12.16 | 12.57 | 12.12 | 12.57 | 73200 |
| 2001-03-27 | 12.51 | 12.71 | 12.45 | 12.71 | 80600 |
| 2001-03-28 | 12.76 | 12.78 | 12.59 | 12.64 | 101400 |
| 2001-03-29 | 12.47 | 12.69 | 12.47 | 12.66 | 72400 |
| 2001-03-30 | 12.64 | 12.83 | 12.64 | 12.83 | 94200 |
| 2001-04-02 | 12.78 | 12.90 | 12.64 | 12.78 | 99400 |
| 2001-04-03 | 12.83 | 12.89 | 12.69 | 12.73 | 79600 |
| 2001-04-04 | 12.76 | 12.90 | 12.69 | 12.86 | 118600 |
| 2001-04-05 | 12.81 | 12.95 | 12.79 | 12.95 | 74600 |
| 2001-04-06 | 13.00 | 13.00 | 12.83 | 12.88 | 50800 |
| 2001-04-09 | 12.88 | 13.07 | 12.83 | 12.90 | 60800 |
| 2001-04-10 | 12.98 | 13.07 | 12.82 | 13.02 | 75200 |
| 2001-04-11 | 13.02 | 13.07 | 12.84 | 12.86 | 60000 |
| 2001-04-12 | 12.69 | 12.98 | 12.69 | 12.93 | 72800 |
| 2001-04-16 | 13.07 | 13.11 | 12.93 | 13.00 | 73600 |
| 2001-04-17 | 13.07 | 13.19 | 13.05 | 13.07 | 60800 |
| 2001-04-18 | 13.12 | 13.51 | 13.02 | 13.34 | 108400 |
| 2001-04-19 | 13.32 | 13.48 | 13.32 | 13.39 | 64800 |
| 2001-04-20 | 13.24 | 13.41 | 13.22 | 13.29 | 96000 |
| 2001-04-23 | 13.24 | 13.44 | 13.24 | 13.38 | 98400 |
| 2001-04-24 | 13.32 | 13.44 | 13.24 | 13.44 | 85000 |
| 2001-04-25 | 13.56 | 13.61 | 13.34 | 13.44 | 142200 |
| 2001-04-26 | 13.61 | 13.70 | 13.39 | 13.67 | 118000 |
| 2001-04-27 | 13.59 | 13.75 | 13.56 | 13.75 | 77200 |
| 2001-04-30 | 13.69 | 13.90 | 13.61 | 13.85 | 86200 |
| 2001-05-01 | 13.92 | 13.92 | 13.44 | 13.46 | 327200 |
| 2001-05-02 | 13.32 | 13.46 | 13.19 | 13.46 | 1632600 |
| 2001-05-03 | 13.36 | 13.45 | 13.17 | 13.44 | 701000 |
| 2001-05-04 | 13.43 | 13.43 | 13.22 | 13.36 | 360800 |
| 2001-05-07 | 13.36 | 13.46 | 13.29 | 13.44 | 183400 |
| 2001-05-08 | 13.43 | 13.46 | 13.32 | 13.44 | 332400 |
| 2001-05-09 | 13.44 | 13.46 | 13.39 | 13.39 | 199000 |
| 2001-05-10 | 13.45 | 13.46 | 13.36 | 13.39 | 156600 |
| 2001-05-11 | 13.34 | 13.46 | 13.34 | 13.44 | 102400 |
| 2001-05-14 | 13.41 | 13.42 | 13.29 | 13.39 | 79000 |
| 2001-05-15 | 13.44 | 13.46 | 13.29 | 13.39 | 145400 |
| 2001-05-16 | 13.44 | 13.44 | 13.29 | 13.31 | 157400 |
| 2001-05-17 | 13.36 | 13.39 | 13.30 | 13.34 | 105800 |
| 2001-05-18 | 13.34 | 13.44 | 13.32 | 13.36 | 122200 |
| 2001-05-21 | 13.34 | 13.44 | 13.32 | 13.44 | 146200 |
| 2001-05-22 | 13.39 | 13.46 | 13.30 | 13.39 | 109400 |
| 2001-05-23 | 13.45 | 13.46 | 13.30 | 13.37 | 107200 |
| 2001-05-24 | 13.38 | 13.43 | 13.30 | 13.43 | 98000 |
| 2001-05-25 | 13.41 | 13.46 | 13.33 | 13.39 | 64200 |
| 2001-05-29 | 13.44 | 13.44 | 13.32 | 13.32 | 103000 |
| 2001-05-30 | 13.22 | 13.24 | 13.05 | 13.05 | 157200 |
| 2001-05-31 | 13.07 | 13.11 | 12.98 | 12.98 | 138400 |
| 2001-06-01 | 13.02 | 13.26 | 12.88 | 13.23 | 160600 |
| 2001-06-04 | 13.28 | 13.30 | 13.07 | 13.25 | 106600 |
| 2001-06-05 | 13.27 | 13.36 | 13.17 | 13.33 | 122400 |
| 2001-06-06 | 13.32 | 13.41 | 13.32 | 13.33 | 144800 |
| 2001-06-07 | 13.39 | 13.42 | 13.29 | 13.41 | 145200 |
| 2001-06-08 | 13.41 | 13.43 | 13.31 | 13.39 | 137800 |
| 2001-06-11 | 13.32 | 13.42 | 13.31 | 13.40 | 123400 |
| 2001-06-12 | 13.41 | 13.48 | 13.32 | 13.46 | 187000 |
| 2001-06-13 | 13.46 | 13.48 | 13.41 | 13.47 | 225800 |
| 2001-06-14 | 13.44 | 13.51 | 13.44 | 13.50 | 230400 |
| 2001-06-15 | 13.46 | 13.56 | 13.46 | 13.51 | 301400 |
| 2001-06-18 | 13.55 | 13.63 | 13.51 | 13.63 | 266000 |
| 2001-06-19 | 13.63 | 13.73 | 13.41 | 13.41 | 278000 |
| 2001-06-20 | 13.44 | 13.58 | 13.41 | 13.56 | 213000 |
| 2001-06-21 | 13.61 | 13.72 | 13.56 | 13.70 | 124800 |
| 2001-06-22 | 13.80 | 13.80 | 13.68 | 13.70 | 170200 |
| 2001-06-25 | 13.76 | 13.80 | 13.67 | 13.68 | 139800 |
| 2001-06-26 | 13.67 | 13.93 | 13.67 | 13.82 | 247000 |
| 2001-06-27 | 13.87 | 13.92 | 13.80 | 13.82 | 165800 |
| 2001-06-28 | 13.70 | 13.90 | 13.70 | 13.80 | 117000 |
| 2001-06-29 | 13.75 | 14.31 | 13.75 | 14.31 | 299800 |
| 2001-07-02 | 14.24 | 14.24 | 13.85 | 13.89 | 206600 |
| 2001-07-03 | 13.92 | 14.03 | 13.90 | 13.96 | 61800 |
| 2001-07-05 | 14.04 | 14.09 | 13.91 | 13.94 | 108200 |
| 2001-07-06 | 13.92 | 14.03 | 13.80 | 14.03 | 100200 |
| 2001-07-09 | 13.99 | 14.02 | 13.70 | 13.78 | 157600 |
| 2001-07-10 | 13.80 | 13.85 | 13.68 | 13.70 | 82400 |
| 2001-07-11 | 13.78 | 13.85 | 13.53 | 13.67 | 110400 |
| 2001-07-12 | 13.51 | 13.75 | 13.51 | 13.75 | 85000 |
| 2001-07-13 | 13.80 | 13.87 | 13.78 | 13.81 | 69400 |
| 2001-07-16 | 13.87 | 13.94 | 13.85 | 13.88 | 82200 |
| 2001-07-17 | 13.94 | 14.00 | 13.90 | 14.00 | 169000 |
| 2001-07-18 | 14.03 | 14.09 | 13.92 | 14.04 | 155000 |
| 2001-07-19 | 14.09 | 14.13 | 14.04 | 14.11 | 83800 |
| 2001-07-20 | 14.04 | 14.28 | 14.03 | 14.28 | 97800 |
| 2001-07-23 | 14.33 | 14.33 | 13.99 | 14.04 | 118600 |
| 2001-07-24 | 14.09 | 14.09 | 13.78 | 13.83 | 160000 |
| 2001-07-25 | 13.93 | 13.94 | 13.75 | 13.94 | 73400 |
| 2001-07-26 | 13.94 | 14.11 | 13.82 | 14.09 | 92400 |
| 2001-07-27 | 14.11 | 14.19 | 14.02 | 14.09 | 114600 |
| 2001-07-30 | 14.04 | 14.50 | 13.99 | 14.04 | 188200 |
| 2001-07-31 | 13.97 | 14.02 | 13.85 | 13.88 | 131400 |
| 2001-08-01 | 13.82 | 13.85 | 13.76 | 13.85 | 106200 |
| 2001-08-02 | 13.83 | 13.86 | 13.73 | 13.83 | 99000 |
| 2001-08-03 | 13.82 | 13.85 | 13.75 | 13.80 | 84600 |
| 2001-08-06 | 13.82 | 13.97 | 13.78 | 13.92 | 117800 |
| 2001-08-07 | 13.93 | 14.09 | 13.93 | 14.04 | 202400 |
| 2001-08-08 | 14.09 | 14.16 | 13.99 | 14.09 | 235200 |
| 2001-08-09 | 14.11 | 14.24 | 14.07 | 14.21 | 134000 |
| 2001-08-10 | 14.28 | 14.38 | 14.16 | 14.23 | 165800 |
| 2001-08-13 | 14.21 | 14.26 | 14.16 | 14.16 | 112200 |
| 2001-08-14 | 14.04 | 14.28 | 14.04 | 14.20 | 131400 |
| 2001-08-15 | 14.24 | 14.34 | 13.98 | 14.24 | 165000 |
| 2001-08-16 | 14.33 | 14.33 | 14.09 | 14.09 | 180000 |
| 2001-08-17 | 14.10 | 14.16 | 14.06 | 14.16 | 135400 |
| 2001-08-20 | 14.16 | 14.26 | 14.09 | 14.19 | 98600 |
| 2001-08-21 | 14.23 | 14.39 | 14.20 | 14.22 | 97800 |
| 2001-08-22 | 14.19 | 14.28 | 14.09 | 14.28 | 115600 |
| 2001-08-23 | 14.28 | 14.45 | 14.26 | 14.33 | 95200 |
| 2001-08-24 | 14.26 | 14.31 | 14.14 | 14.28 | 115800 |
| 2001-08-27 | 14.24 | 14.38 | 14.19 | 14.27 | 101400 |
| 2001-08-28 | 14.14 | 14.24 | 14.07 | 14.19 | 113200 |
| 2001-08-29 | 14.11 | 14.17 | 13.97 | 14.12 | 135200 |
| 2001-08-30 | 13.97 | 14.13 | 13.87 | 13.88 | 103800 |
| 2001-08-31 | 13.80 | 13.95 | 13.77 | 13.90 | 93400 |
| 2001-09-04 | 13.97 | 14.02 | 13.86 | 13.90 | 128000 |
| 2001-09-05 | 13.87 | 13.98 | 13.86 | 13.92 | 71600 |
| 2001-09-06 | 13.90 | 13.92 | 13.74 | 13.78 | 91000 |
| 2001-09-07 | 13.85 | 13.85 | 13.51 | 13.63 | 133400 |
| 2001-09-10 | 13.61 | 13.75 | 13.53 | 13.61 | 112600 |
| 2001-09-17 | 13.56 | 13.82 | 13.32 | 13.36 | 194200 |
| 2001-09-18 | 13.48 | 13.65 | 13.44 | 13.51 | 143600 |
| 2001-09-19 | 13.61 | 13.70 | 13.32 | 13.39 | 139200 |
| 2001-09-20 | 13.32 | 13.44 | 13.07 | 13.22 | 168400 |
| 2001-09-21 | 13.07 | 13.28 | 12.81 | 12.95 | 205200 |
| 2001-09-24 | 13.07 | 13.24 | 12.94 | 12.98 | 148400 |
| 2001-09-25 | 13.07 | 13.36 | 13.07 | 13.29 | 167000 |
| 2001-09-26 | 13.36 | 13.61 | 13.34 | 13.59 | 180800 |
| 2001-09-27 | 13.63 | 13.85 | 13.51 | 13.82 | 126000 |
| 2001-09-28 | 13.85 | 14.15 | 13.85 | 14.04 | 114200 |
| 2001-10-01 | 14.04 | 14.05 | 13.75 | 13.92 | 122200 |
| 2001-10-02 | 13.94 | 14.09 | 13.90 | 14.03 | 74600 |
| 2001-10-03 | 14.09 | 14.09 | 13.82 | 13.95 | 99400 |
| 2001-10-04 | 13.75 | 14.16 | 13.75 | 14.02 | 111800 |
| 2001-10-05 | 13.97 | 14.07 | 13.72 | 14.04 | 95600 |
| 2001-10-08 | 13.99 | 14.14 | 13.97 | 14.02 | 46800 |
| 2001-10-09 | 13.94 | 13.99 | 13.75 | 13.99 | 132800 |
| 2001-10-10 | 13.99 | 14.24 | 13.97 | 14.24 | 130400 |
| 2001-10-11 | 14.19 | 14.29 | 14.09 | 14.13 | 92400 |
| 2001-10-12 | 14.19 | 14.23 | 14.04 | 14.16 | 112400 |
| 2001-10-15 | 14.16 | 14.36 | 14.07 | 14.35 | 92400 |
| 2001-10-16 | 14.39 | 14.45 | 14.30 | 14.45 | 115400 |
| 2001-10-17 | 14.48 | 14.50 | 14.28 | 14.40 | 98400 |
| 2001-10-18 | 14.24 | 14.24 | 13.78 | 13.81 | 468000 |
| 2001-10-19 | 13.63 | 13.80 | 13.51 | 13.78 | 1521400 |
| 2001-10-22 | 13.70 | 13.73 | 13.57 | 13.65 | 279000 |
| 2001-10-23 | 13.64 | 13.72 | 13.61 | 13.63 | 313600 |
| 2001-10-24 | 13.65 | 13.66 | 13.63 | 13.63 | 236200 |
| 2001-10-25 | 13.63 | 13.70 | 13.58 | 13.65 | 229400 |
| 2001-10-26 | 13.65 | 13.71 | 13.61 | 13.71 | 206600 |
| 2001-10-29 | 13.71 | 13.77 | 13.63 | 13.70 | 260000 |
| 2001-10-30 | 13.56 | 13.68 | 13.56 | 13.63 | 301400 |
| 2001-10-31 | 13.65 | 13.85 | 13.61 | 13.85 | 267800 |
| 2001-11-01 | 13.78 | 13.82 | 13.67 | 13.82 | 364200 |
| 2001-11-02 | 13.80 | 13.84 | 13.66 | 13.81 | 300200 |
| 2001-11-05 | 13.80 | 13.86 | 13.78 | 13.82 | 296200 |
| 2001-11-06 | 13.78 | 14.01 | 13.75 | 13.92 | 309800 |
| 2001-11-07 | 13.92 | 13.94 | 13.65 | 13.77 | 242000 |
| 2001-11-08 | 13.82 | 13.92 | 13.69 | 13.83 | 165400 |
| 2001-11-09 | 13.80 | 13.84 | 13.70 | 13.82 | 144400 |
| 2001-11-12 | 13.86 | 13.90 | 13.80 | 13.87 | 148800 |
| 2001-11-13 | 13.88 | 13.94 | 13.82 | 13.87 | 187600 |
| 2001-11-14 | 13.97 | 14.04 | 13.89 | 14.02 | 226000 |
| 2001-11-15 | 13.99 | 14.03 | 13.85 | 13.87 | 183200 |
| 2001-11-16 | 13.88 | 13.97 | 13.80 | 13.90 | 148600 |
| 2001-11-19 | 13.90 | 13.90 | 13.67 | 13.87 | 241600 |
| 2001-11-20 | 13.92 | 14.00 | 13.82 | 13.94 | 184200 |
| 2001-11-21 | 13.92 | 14.03 | 13.85 | 14.03 | 100000 |
| 2001-11-23 | 14.02 | 14.03 | 13.91 | 14.00 | 56000 |
| 2001-11-26 | 14.02 | 14.04 | 13.96 | 14.02 | 162800 |
| 2001-11-27 | 14.02 | 14.12 | 13.96 | 14.04 | 154400 |
| 2001-11-28 | 13.99 | 14.11 | 13.98 | 14.07 | 171600 |
| 2001-11-29 | 14.04 | 14.04 | 13.82 | 14.04 | 149000 |
| 2001-11-30 | 14.14 | 14.14 | 13.95 | 14.02 | 175600 |
| 2001-12-03 | 13.85 | 13.94 | 13.85 | 13.92 | 199600 |
| 2001-12-04 | 13.88 | 13.91 | 13.80 | 13.91 | 190400 |
| 2001-12-05 | 13.91 | 13.92 | 13.65 | 13.90 | 215000 |
| 2001-12-06 | 13.87 | 13.97 | 13.85 | 13.94 | 151800 |
| 2001-12-07 | 13.99 | 14.04 | 13.90 | 14.02 | 101600 |
| 2001-12-10 | 13.99 | 14.04 | 13.93 | 14.04 | 170400 |
| 2001-12-11 | 13.97 | 14.04 | 13.92 | 13.99 | 165600 |
| 2001-12-12 | 13.93 | 14.02 | 13.79 | 13.97 | 153400 |
| 2001-12-13 | 14.02 | 14.04 | 13.85 | 13.97 | 119800 |
| 2001-12-14 | 14.02 | 14.04 | 13.92 | 14.04 | 137400 |
| 2001-12-17 | 14.07 | 14.26 | 14.04 | 14.26 | 150400 |
| 2001-12-18 | 14.27 | 14.30 | 14.11 | 14.24 | 232800 |
| 2001-12-19 | 14.19 | 14.27 | 14.09 | 14.21 | 199800 |
| 2001-12-20 | 14.19 | 14.23 | 14.05 | 14.09 | 132800 |
| 2001-12-21 | 14.14 | 14.29 | 14.07 | 14.29 | 257000 |
| 2001-12-24 | 14.29 | 14.43 | 14.26 | 14.39 | 61400 |
| 2001-12-26 | 14.42 | 14.51 | 14.00 | 14.50 | 128400 |
| 2001-12-27 | 14.52 | 14.60 | 14.49 | 14.52 | 156400 |
| 2001-12-28 | 14.53 | 14.53 | 14.34 | 14.39 | 92600 |
| 2001-12-31 | 14.48 | 14.49 | 14.21 | 14.24 | 148600 |
| 2002-01-02 | 14.28 | 14.31 | 14.07 | 14.18 | 146600 |
| 2002-01-03 | 14.16 | 14.38 | 14.16 | 14.31 | 139000 |
| 2002-01-04 | 14.33 | 14.40 | 14.24 | 14.38 | 135200 |
| 2002-01-07 | 14.40 | 14.40 | 14.31 | 14.33 | 101800 |
| 2002-01-08 | 14.31 | 14.43 | 14.26 | 14.43 | 160800 |
| 2002-01-09 | 14.40 | 14.57 | 14.40 | 14.43 | 222400 |
| 2002-01-10 | 14.24 | 14.50 | 14.24 | 14.45 | 129600 |
| 2002-01-11 | 14.53 | 14.53 | 14.43 | 14.48 | 98200 |
| 2002-01-14 | 14.57 | 14.77 | 14.48 | 14.77 | 263600 |
| 2002-01-15 | 14.86 | 14.86 | 14.69 | 14.86 | 152000 |
| 2002-01-16 | 14.91 | 14.91 | 14.69 | 14.75 | 141800 |
| 2002-01-17 | 14.82 | 15.01 | 14.82 | 15.01 | 162400 |
| 2002-01-18 | 15.01 | 15.25 | 14.99 | 15.03 | 206400 |
| 2002-01-22 | 15.16 | 15.41 | 15.11 | 15.28 | 296200 |
| 2002-01-23 | 15.30 | 15.42 | 15.28 | 15.32 | 260800 |
| 2002-01-24 | 15.30 | 15.35 | 15.18 | 15.28 | 164800 |
| 2002-01-25 | 15.16 | 15.23 | 15.01 | 15.08 | 148400 |
| 2002-01-28 | 15.11 | 15.13 | 14.87 | 14.99 | 123200 |
| 2002-01-29 | 14.91 | 15.01 | 14.86 | 15.01 | 135400 |
| 2002-01-30 | 14.96 | 15.20 | 14.86 | 15.18 | 112000 |
| 2002-01-31 | 15.25 | 15.25 | 14.90 | 14.99 | 142200 |
| 2002-02-01 | 15.01 | 15.04 | 14.84 | 14.84 | 131400 |
| 2002-02-04 | 14.91 | 15.13 | 14.89 | 15.06 | 122000 |
| 2002-02-05 | 15.11 | 15.11 | 14.94 | 15.00 | 127400 |
| 2002-02-06 | 15.01 | 15.05 | 14.82 | 15.00 | 125400 |
| 2002-02-07 | 14.99 | 15.03 | 14.90 | 14.99 | 146400 |
| 2002-02-08 | 15.01 | 15.32 | 14.96 | 15.31 | 158400 |
| 2002-02-11 | 15.37 | 15.47 | 15.35 | 15.43 | 195800 |
| 2002-02-12 | 15.35 | 15.48 | 15.25 | 15.44 | 135200 |
| 2002-02-13 | 15.37 | 15.47 | 15.35 | 15.47 | 121800 |
| 2002-02-14 | 15.48 | 15.48 | 15.25 | 15.26 | 139600 |
| 2002-02-15 | 15.25 | 15.46 | 15.25 | 15.42 | 161000 |
| 2002-02-19 | 15.45 | 15.47 | 15.28 | 15.34 | 116200 |
| 2002-02-20 | 15.37 | 15.37 | 15.24 | 15.37 | 183600 |
| 2002-02-21 | 15.37 | 15.40 | 15.16 | 15.16 | 129600 |
| 2002-02-22 | 15.16 | 15.45 | 15.16 | 15.36 | 157800 |
| 2002-02-25 | 15.35 | 15.48 | 15.30 | 15.42 | 187400 |
| 2002-02-26 | 15.47 | 15.48 | 15.36 | 15.45 | 134200 |
| 2002-02-27 | 15.42 | 15.42 | 15.24 | 15.32 | 148600 |
| 2002-02-28 | 15.11 | 15.13 | 14.75 | 14.96 | 616000 |
| 2002-03-01 | 14.99 | 15.20 | 14.94 | 15.20 | 199600 |
| 2002-03-04 | 15.35 | 15.47 | 15.28 | 15.47 | 173200 |
| 2002-03-05 | 15.49 | 15.64 | 15.44 | 15.59 | 161600 |
| 2002-03-06 | 15.52 | 15.58 | 15.42 | 15.54 | 95800 |
| 2002-03-07 | 15.49 | 15.57 | 15.35 | 15.45 | 175200 |
| 2002-03-08 | 15.45 | 15.52 | 15.40 | 15.52 | 99600 |
| 2002-03-11 | 15.52 | 15.53 | 15.41 | 15.49 | 94800 |
| 2002-03-12 | 15.49 | 15.50 | 15.43 | 15.47 | 100400 |
| 2002-03-13 | 15.47 | 15.49 | 15.40 | 15.49 | 95400 |
| 2002-03-14 | 15.49 | 15.49 | 15.46 | 15.47 | 117400 |
| 2002-03-15 | 15.35 | 15.57 | 15.35 | 15.52 | 206600 |
| 2002-03-18 | 15.60 | 15.71 | 15.49 | 15.71 | 120400 |
| 2002-03-19 | 15.71 | 15.77 | 15.67 | 15.74 | 142200 |
| 2002-03-20 | 15.68 | 15.69 | 15.52 | 15.59 | 87400 |
| 2002-03-21 | 15.54 | 15.63 | 15.49 | 15.63 | 84000 |
| 2002-03-22 | 15.60 | 15.88 | 15.60 | 15.75 | 135000 |
| 2002-03-25 | 15.78 | 15.79 | 15.62 | 15.78 | 106800 |
| 2002-03-26 | 15.74 | 15.93 | 15.69 | 15.93 | 99200 |
| 2002-03-27 | 15.91 | 15.97 | 15.84 | 15.95 | 148800 |
| 2002-03-28 | 15.97 | 16.08 | 15.95 | 16.08 | 143000 |
| 2002-04-01 | 15.88 | 16.37 | 15.77 | 16.04 | 149200 |
| 2002-04-02 | 16.08 | 16.12 | 16.00 | 16.08 | 101000 |
| 2002-04-03 | 16.10 | 16.10 | 16.01 | 16.07 | 107800 |
| 2002-04-04 | 16.15 | 16.15 | 16.00 | 16.08 | 174800 |
| 2002-04-05 | 16.08 | 16.08 | 15.95 | 15.98 | 266800 |
| 2002-04-08 | 15.95 | 16.10 | 15.83 | 16.09 | 129400 |
| 2002-04-09 | 16.03 | 16.58 | 16.03 | 16.36 | 178600 |
| 2002-04-10 | 16.44 | 16.62 | 16.32 | 16.52 | 220400 |
| 2002-04-11 | 16.49 | 16.58 | 16.46 | 16.49 | 124200 |
| 2002-04-12 | 16.51 | 16.78 | 16.47 | 16.78 | 167400 |
| 2002-04-15 | 16.78 | 16.82 | 16.39 | 16.46 | 150400 |
| 2002-04-16 | 16.54 | 16.56 | 16.28 | 16.36 | 230200 |
| 2002-04-17 | 16.32 | 16.32 | 15.54 | 15.71 | 356200 |
| 2002-04-18 | 15.71 | 16.01 | 15.71 | 15.99 | 207400 |
| 2002-04-19 | 15.98 | 16.08 | 15.80 | 15.83 | 97200 |
| 2002-04-22 | 15.78 | 15.84 | 15.74 | 15.84 | 133600 |
| 2002-04-23 | 16.10 | 16.10 | 15.62 | 15.69 | 226400 |
| 2002-04-24 | 15.81 | 15.88 | 15.65 | 15.69 | 138400 |
| 2002-04-25 | 15.78 | 16.03 | 15.74 | 16.00 | 122600 |
| 2002-04-26 | 15.95 | 15.98 | 15.84 | 15.91 | 133200 |
| 2002-04-29 | 15.77 | 15.91 | 15.76 | 15.89 | 124000 |
| 2002-04-30 | 15.94 | 16.35 | 15.94 | 16.34 | 227000 |
| 2002-05-01 | 16.41 | 16.41 | 16.08 | 16.37 | 141200 |
| 2002-05-02 | 16.36 | 16.68 | 16.34 | 16.58 | 146400 |
| 2002-05-03 | 16.58 | 16.64 | 16.43 | 16.50 | 141400 |
| 2002-05-06 | 16.54 | 16.56 | 16.32 | 16.35 | 124200 |
| 2002-05-07 | 16.44 | 16.44 | 16.12 | 16.24 | 169000 |
| 2002-05-08 | 16.29 | 16.37 | 15.98 | 16.10 | 149600 |
| 2002-05-09 | 16.08 | 16.34 | 16.03 | 16.17 | 148800 |
| 2002-05-10 | 16.24 | 16.24 | 15.96 | 16.00 | 156600 |
| 2002-05-13 | 15.95 | 16.11 | 15.92 | 16.07 | 125200 |
| 2002-05-14 | 16.00 | 16.23 | 15.93 | 16.20 | 129400 |
| 2002-05-15 | 16.27 | 16.41 | 16.20 | 16.41 | 106800 |
| 2002-05-16 | 16.37 | 16.39 | 16.21 | 16.24 | 112800 |
| 2002-05-17 | 16.24 | 16.27 | 16.13 | 16.21 | 86000 |
| 2002-05-20 | 16.24 | 16.36 | 16.15 | 16.24 | 78400 |
| 2002-05-21 | 16.29 | 16.29 | 16.13 | 16.24 | 101000 |
| 2002-05-22 | 16.27 | 16.35 | 16.22 | 16.27 | 113200 |
| 2002-05-23 | 16.34 | 16.56 | 16.14 | 16.48 | 141000 |
| 2002-05-24 | 16.41 | 16.68 | 16.37 | 16.46 | 141000 |
| 2002-05-28 | 16.47 | 16.66 | 16.29 | 16.61 | 124800 |
| 2002-05-29 | 16.75 | 16.81 | 16.60 | 16.75 | 184600 |
| 2002-05-30 | 16.61 | 16.80 | 16.55 | 16.74 | 120200 |
| 2002-05-31 | 16.78 | 16.83 | 16.61 | 16.61 | 140200 |
| 2002-06-03 | 16.66 | 16.67 | 16.40 | 16.54 | 117000 |
| 2002-06-04 | 16.51 | 16.64 | 16.46 | 16.61 | 122200 |
| 2002-06-05 | 16.61 | 16.61 | 16.47 | 16.57 | 107000 |
| 2002-06-06 | 16.54 | 16.58 | 16.41 | 16.42 | 110800 |
| 2002-06-07 | 16.46 | 16.46 | 16.22 | 16.35 | 126600 |
| 2002-06-10 | 16.32 | 16.46 | 16.27 | 16.28 | 120800 |
| 2002-06-11 | 16.32 | 16.56 | 16.32 | 16.46 | 150600 |
| 2002-06-12 | 16.34 | 16.66 | 16.34 | 16.66 | 178400 |
| 2002-06-13 | 16.66 | 16.75 | 16.50 | 16.54 | 153200 |
| 2002-06-14 | 16.61 | 16.78 | 16.44 | 16.75 | 142000 |
| 2002-06-17 | 16.82 | 16.94 | 16.79 | 16.92 | 158600 |
| 2002-06-18 | 16.87 | 17.14 | 16.86 | 16.92 | 191400 |
| 2002-06-19 | 16.89 | 17.16 | 16.80 | 16.83 | 189400 |
| 2002-06-20 | 16.90 | 17.18 | 16.83 | 17.02 | 150000 |
| 2002-06-21 | 17.14 | 17.43 | 17.11 | 17.30 | 229600 |
| 2002-06-24 | 17.30 | 17.58 | 17.30 | 17.38 | 197600 |
| 2002-06-25 | 17.48 | 17.60 | 17.33 | 17.35 | 183800 |
| 2002-06-26 | 17.35 | 17.55 | 17.30 | 17.55 | 163800 |
| 2002-06-27 | 17.41 | 17.70 | 17.39 | 17.70 | 166800 |
| 2002-06-28 | 17.70 | 17.91 | 17.65 | 17.88 | 368400 |
| 2002-07-01 | 17.96 | 17.96 | 17.60 | 17.62 | 180400 |
| 2002-07-02 | 17.43 | 17.50 | 17.14 | 17.28 | 293800 |
| 2002-07-03 | 17.26 | 17.36 | 16.85 | 17.09 | 169400 |
| 2002-07-05 | 17.02 | 17.43 | 17.02 | 17.26 | 67800 |
| 2002-07-08 | 17.26 | 17.43 | 17.08 | 17.08 | 167000 |
| 2002-07-09 | 17.08 | 17.25 | 17.05 | 17.21 | 188400 |
| 2002-07-10 | 17.33 | 17.41 | 16.97 | 17.13 | 171200 |
| 2002-07-11 | 17.07 | 17.07 | 16.08 | 16.49 | 306200 |
| 2002-07-12 | 16.44 | 16.67 | 16.22 | 16.26 | 175000 |
| 2002-07-15 | 16.26 | 16.26 | 15.25 | 16.03 | 539000 |
| 2002-07-16 | 16.03 | 16.58 | 16.03 | 16.39 | 228600 |
| 2002-07-17 | 16.44 | 16.62 | 16.12 | 16.34 | 164800 |
| 2002-07-18 | 16.22 | 16.37 | 16.11 | 16.17 | 201600 |
| 2002-07-19 | 15.92 | 15.92 | 15.68 | 15.69 | 1219400 |
| 2002-07-22 | 15.69 | 15.86 | 15.51 | 15.54 | 681000 |
| 2002-07-23 | 15.49 | 15.54 | 14.04 | 14.21 | 1036000 |
| 2002-07-24 | 13.85 | 14.33 | 13.02 | 14.33 | 820400 |
| 2002-07-25 | 14.33 | 14.84 | 14.09 | 14.84 | 501600 |
| 2002-07-26 | 15.20 | 16.02 | 15.13 | 15.97 | 641400 |
| 2002-07-29 | 15.98 | 16.18 | 15.89 | 16.17 | 627200 |
| 2002-07-30 | 16.05 | 16.17 | 15.78 | 16.12 | 706000 |
| 2002-07-31 | 16.03 | 16.39 | 15.95 | 16.37 | 553800 |
| 2002-08-01 | 16.24 | 16.33 | 16.08 | 16.24 | 254400 |
| 2002-08-02 | 16.29 | 16.29 | 15.74 | 15.81 | 194000 |
| 2002-08-05 | 15.74 | 15.77 | 15.44 | 15.59 | 201400 |
| 2002-08-06 | 15.66 | 15.93 | 15.63 | 15.93 | 193600 |
| 2002-08-07 | 15.93 | 16.27 | 15.87 | 16.27 | 199200 |
| 2002-08-08 | 16.22 | 16.27 | 16.08 | 16.12 | 219800 |
| 2002-08-09 | 16.12 | 16.23 | 16.01 | 16.15 | 237000 |
| 2002-08-12 | 16.15 | 16.20 | 15.96 | 16.10 | 153800 |
| 2002-08-13 | 16.10 | 16.22 | 15.78 | 15.80 | 152400 |
| 2002-08-14 | 15.88 | 16.15 | 15.76 | 16.15 | 129600 |
| 2002-08-15 | 16.19 | 16.22 | 16.01 | 16.15 | 148200 |
| 2002-08-16 | 16.19 | 16.32 | 16.17 | 16.32 | 138800 |
| 2002-08-19 | 16.26 | 16.32 | 16.10 | 16.20 | 154600 |
| 2002-08-20 | 16.15 | 16.17 | 16.03 | 16.08 | 128000 |
| 2002-08-21 | 16.17 | 16.32 | 16.03 | 16.29 | 134200 |
| 2002-08-22 | 16.27 | 16.33 | 15.98 | 16.22 | 176400 |
| 2002-08-23 | 16.27 | 16.30 | 16.13 | 16.18 | 102600 |
| 2002-08-26 | 16.19 | 16.46 | 16.15 | 16.46 | 129000 |
| 2002-08-27 | 16.56 | 16.57 | 16.24 | 16.24 | 194200 |
| 2002-08-28 | 16.27 | 16.58 | 16.27 | 16.56 | 207200 |
| 2002-08-29 | 16.41 | 16.56 | 16.29 | 16.46 | 202800 |
| 2002-08-30 | 16.46 | 16.52 | 16.37 | 16.37 | 156400 |
| 2002-09-03 | 16.37 | 16.37 | 16.16 | 16.17 | 183800 |
| 2002-09-04 | 16.03 | 16.37 | 16.03 | 16.36 | 153800 |
| 2002-09-05 | 16.39 | 16.41 | 16.10 | 16.15 | 109600 |
| 2002-09-06 | 16.27 | 16.39 | 16.22 | 16.39 | 105000 |
| 2002-09-09 | 16.32 | 16.39 | 16.23 | 16.26 | 169400 |
| 2002-09-10 | 16.32 | 16.32 | 16.18 | 16.27 | 99800 |
| 2002-09-11 | 16.29 | 16.35 | 16.22 | 16.29 | 106800 |
| 2002-09-12 | 16.37 | 16.39 | 16.16 | 16.26 | 102600 |
| 2002-09-13 | 16.34 | 16.49 | 16.22 | 16.49 | 101200 |
| 2002-09-16 | 16.49 | 16.49 | 16.32 | 16.45 | 81400 |
| 2002-09-17 | 16.49 | 16.51 | 16.31 | 16.32 | 137600 |
| 2002-09-18 | 16.39 | 16.47 | 16.27 | 16.41 | 115000 |
| 2002-09-19 | 16.36 | 16.45 | 16.23 | 16.23 | 110200 |
| 2002-09-20 | 16.39 | 16.66 | 16.27 | 16.66 | 350800 |
| 2002-09-23 | 16.58 | 16.58 | 16.32 | 16.42 | 166200 |
| 2002-09-24 | 16.40 | 16.54 | 16.39 | 16.49 | 289800 |
| 2002-09-25 | 16.47 | 16.62 | 16.46 | 16.55 | 177200 |
| 2002-09-26 | 16.58 | 17.04 | 16.58 | 17.04 | 219200 |
| 2002-09-27 | 16.92 | 16.94 | 16.56 | 16.56 | 186600 |
| 2002-09-30 | 16.56 | 16.64 | 16.44 | 16.54 | 139400 |
| 2002-10-01 | 16.58 | 16.62 | 16.37 | 16.59 | 129600 |
| 2002-10-02 | 16.56 | 16.62 | 16.42 | 16.43 | 117200 |
| 2002-10-03 | 16.46 | 16.49 | 16.35 | 16.39 | 99600 |
| 2002-10-04 | 16.44 | 16.45 | 16.11 | 16.12 | 127000 |
| 2002-10-07 | 16.05 | 16.11 | 15.79 | 15.87 | 183000 |
| 2002-10-08 | 15.83 | 15.88 | 15.54 | 15.84 | 169800 |
| 2002-10-09 | 15.88 | 15.91 | 15.30 | 15.30 | 288400 |
| 2002-10-10 | 15.13 | 15.37 | 14.82 | 15.37 | 408800 |
| 2002-10-11 | 15.45 | 15.69 | 15.45 | 15.56 | 203200 |
| 2002-10-14 | 15.51 | 15.54 | 15.28 | 15.33 | 160800 |
| 2002-10-15 | 15.42 | 15.78 | 15.37 | 15.78 | 243000 |
| 2002-10-16 | 15.88 | 15.95 | 15.48 | 15.54 | 130200 |
| 2002-10-17 | 15.64 | 15.95 | 15.64 | 15.88 | 108000 |
| 2002-10-18 | 15.98 | 16.15 | 15.88 | 16.15 | 134000 |
| 2002-10-21 | 16.15 | 16.15 | 15.85 | 15.98 | 100200 |
| 2002-10-22 | 15.98 | 16.01 | 15.76 | 15.81 | 113400 |
| 2002-10-23 | 15.81 | 15.90 | 15.58 | 15.85 | 131600 |
| 2002-10-24 | 15.74 | 15.99 | 15.74 | 15.92 | 129000 |
| 2002-10-25 | 15.92 | 16.20 | 15.84 | 16.20 | 146400 |
| 2002-10-28 | 16.24 | 16.27 | 15.98 | 16.03 | 140400 |
| 2002-10-29 | 15.98 | 16.17 | 15.77 | 16.15 | 164600 |
| 2002-10-30 | 16.00 | 16.05 | 15.78 | 15.94 | 328400 |
| 2002-10-31 | 15.95 | 16.45 | 15.95 | 16.20 | 251400 |
| 2002-11-01 | 16.27 | 16.44 | 16.07 | 16.44 | 183600 |
| 2002-11-04 | 16.63 | 16.66 | 16.37 | 16.38 | 223200 |
| 2002-11-05 | 16.38 | 16.42 | 16.22 | 16.38 | 103000 |
| 2002-11-06 | 16.40 | 16.53 | 16.38 | 16.51 | 118000 |
| 2002-11-07 | 16.51 | 16.58 | 16.35 | 16.39 | 113200 |
| 2002-11-08 | 16.39 | 16.58 | 16.28 | 16.57 | 122800 |
| 2002-11-11 | 16.63 | 16.63 | 16.29 | 16.29 | 69600 |
| 2002-11-12 | 16.34 | 16.63 | 16.34 | 16.60 | 114400 |
| 2002-11-13 | 16.68 | 16.83 | 16.58 | 16.58 | 145200 |
| 2002-11-14 | 16.70 | 16.95 | 16.64 | 16.90 | 135800 |
| 2002-11-15 | 16.92 | 16.96 | 16.87 | 16.88 | 128800 |
| 2002-11-18 | 17.00 | 17.00 | 16.70 | 16.78 | 165400 |
| 2002-11-19 | 16.73 | 16.84 | 16.73 | 16.80 | 97200 |
| 2002-11-20 | 16.83 | 16.86 | 16.74 | 16.84 | 146000 |
| 2002-11-21 | 16.85 | 16.87 | 16.73 | 16.84 | 173200 |
| 2002-11-22 | 16.85 | 17.04 | 16.78 | 17.02 | 161600 |
| 2002-11-25 | 17.02 | 17.11 | 16.87 | 17.04 | 131200 |
| 2002-11-26 | 17.09 | 17.09 | 16.86 | 16.91 | 131400 |
| 2002-11-27 | 16.78 | 17.00 | 16.78 | 16.97 | 123600 |
| 2002-11-29 | 17.02 | 17.07 | 16.87 | 16.92 | 49600 |
| 2002-12-02 | 16.97 | 17.16 | 16.93 | 17.16 | 115400 |
| 2002-12-03 | 17.04 | 17.15 | 16.92 | 16.92 | 117600 |
| 2002-12-04 | 16.95 | 17.09 | 16.91 | 17.01 | 158200 |
| 2002-12-05 | 17.04 | 17.13 | 16.95 | 17.01 | 104600 |
| 2002-12-06 | 17.02 | 17.18 | 16.94 | 16.99 | 86200 |
| 2002-12-09 | 17.02 | 17.28 | 17.02 | 17.24 | 171600 |
| 2002-12-10 | 17.19 | 17.31 | 17.12 | 17.19 | 126000 |
| 2002-12-11 | 17.29 | 17.42 | 17.23 | 17.38 | 123600 |
| 2002-12-12 | 17.41 | 17.42 | 17.31 | 17.42 | 97200 |
| 2002-12-13 | 17.43 | 17.43 | 17.24 | 17.24 | 126600 |
| 2002-12-16 | 17.19 | 17.38 | 17.14 | 17.33 | 163800 |
| 2002-12-17 | 17.29 | 17.35 | 17.24 | 17.33 | 113400 |
| 2002-12-18 | 17.36 | 17.36 | 17.19 | 17.19 | 87000 |
| 2002-12-19 | 17.12 | 17.29 | 17.00 | 17.04 | 184200 |
| 2002-12-20 | 17.07 | 17.23 | 17.07 | 17.13 | 194800 |
| 2002-12-23 | 17.13 | 17.43 | 17.04 | 17.39 | 176200 |
| 2002-12-24 | 17.40 | 17.46 | 17.36 | 17.42 | 53800 |
| 2002-12-26 | 17.44 | 17.50 | 17.33 | 17.35 | 145600 |
| 2002-12-27 | 17.30 | 17.46 | 17.29 | 17.36 | 109200 |
| 2002-12-30 | 17.24 | 17.29 | 17.10 | 17.18 | 117200 |
| 2002-12-31 | 17.16 | 17.24 | 16.95 | 16.95 | 322000 |
| 2003-01-02 | 16.95 | 17.15 | 16.95 | 17.08 | 135600 |
| 2003-01-03 | 17.07 | 17.30 | 17.01 | 17.24 | 88600 |
| 2003-01-06 | 17.14 | 17.24 | 17.10 | 17.13 | 242600 |
| 2003-01-07 | 17.04 | 17.04 | 16.66 | 16.68 | 447000 |
| 2003-01-08 | 16.68 | 16.71 | 16.52 | 16.52 | 165800 |
| 2003-01-09 | 16.57 | 16.58 | 16.45 | 16.56 | 295600 |
| 2003-01-10 | 16.58 | 16.58 | 16.24 | 16.31 | 232400 |
| 2003-01-13 | 16.32 | 16.39 | 16.15 | 16.15 | 252200 |
| 2003-01-14 | 16.20 | 16.32 | 16.17 | 16.28 | 199800 |
| 2003-01-15 | 16.26 | 16.38 | 16.01 | 16.13 | 408200 |
| 2003-01-16 | 16.16 | 16.34 | 16.03 | 16.14 | 260000 |
| 2003-01-17 | 16.26 | 16.27 | 16.00 | 16.04 | 196000 |
| 2003-01-21 | 16.05 | 16.15 | 16.03 | 16.07 | 246800 |
| 2003-01-22 | 16.03 | 16.23 | 16.03 | 16.11 | 329000 |
| 2003-01-23 | 16.12 | 16.24 | 16.10 | 16.19 | 140200 |
| 2003-01-24 | 16.24 | 16.24 | 16.01 | 16.04 | 134200 |
| 2003-01-27 | 16.11 | 16.12 | 15.98 | 16.01 | 195600 |
| 2003-01-28 | 15.99 | 16.12 | 15.92 | 16.12 | 193400 |
| 2003-01-29 | 16.15 | 16.23 | 15.98 | 16.23 | 162000 |
| 2003-01-30 | 16.23 | 16.29 | 16.13 | 16.13 | 148600 |
| 2003-01-31 | 16.04 | 16.40 | 16.04 | 16.40 | 174400 |
| 2003-02-03 | 16.34 | 16.39 | 16.22 | 16.23 | 178200 |
| 2003-02-04 | 16.22 | 16.40 | 16.12 | 16.40 | 125200 |
| 2003-02-05 | 16.24 | 16.46 | 16.24 | 16.32 | 139600 |
| 2003-02-06 | 16.27 | 16.44 | 16.21 | 16.38 | 142400 |
| 2003-02-07 | 16.23 | 16.34 | 16.13 | 16.13 | 175800 |
| 2003-02-10 | 16.01 | 16.40 | 16.01 | 16.40 | 157000 |
| 2003-02-11 | 16.49 | 16.49 | 16.08 | 16.18 | 148800 |
| 2003-02-12 | 16.22 | 16.34 | 16.13 | 16.13 | 133600 |
| 2003-02-13 | 16.08 | 16.37 | 16.08 | 16.37 | 164800 |
| 2003-02-14 | 16.46 | 16.46 | 16.15 | 16.28 | 236800 |
| 2003-02-18 | 16.34 | 16.54 | 16.30 | 16.52 | 181400 |
| 2003-02-19 | 16.66 | 16.66 | 16.37 | 16.53 | 133200 |
| 2003-02-20 | 16.61 | 16.62 | 16.44 | 16.56 | 64000 |
| 2003-02-21 | 16.68 | 16.82 | 16.49 | 16.77 | 150400 |
| 2003-02-24 | 16.73 | 16.73 | 16.47 | 16.52 | 150600 |
| 2003-02-25 | 16.58 | 16.81 | 16.38 | 16.80 | 214400 |
| 2003-02-26 | 16.75 | 16.84 | 16.71 | 16.81 | 113800 |
| 2003-02-27 | 16.68 | 16.92 | 16.66 | 16.80 | 242400 |
| 2003-02-28 | 16.73 | 16.94 | 16.73 | 16.78 | 160400 |
| 2003-03-03 | 16.85 | 16.90 | 16.72 | 16.87 | 131400 |
| 2003-03-04 | 16.85 | 16.97 | 16.75 | 16.80 | 163000 |
| 2003-03-05 | 16.80 | 16.99 | 16.78 | 16.97 | 119400 |
| 2003-03-06 | 17.00 | 17.00 | 16.61 | 16.66 | 125200 |
| 2003-03-07 | 16.58 | 16.90 | 16.58 | 16.73 | 209800 |
| 2003-03-10 | 16.73 | 16.73 | 16.33 | 16.33 | 248800 |
| 2003-03-11 | 16.39 | 16.56 | 16.35 | 16.42 | 175000 |
| 2003-03-12 | 16.46 | 16.54 | 16.35 | 16.54 | 116600 |
| 2003-03-13 | 16.61 | 16.81 | 16.51 | 16.81 | 133200 |
| 2003-03-14 | 16.96 | 16.96 | 16.74 | 16.83 | 159000 |
| 2003-03-17 | 16.87 | 17.18 | 16.83 | 17.18 | 171800 |
| 2003-03-18 | 17.26 | 17.36 | 17.09 | 17.33 | 144000 |
| 2003-03-19 | 17.29 | 17.43 | 17.21 | 17.43 | 166200 |
| 2003-03-20 | 17.38 | 17.64 | 17.11 | 17.64 | 139400 |
| 2003-03-21 | 17.62 | 17.87 | 17.61 | 17.87 | 242000 |
| 2003-03-24 | 17.89 | 17.89 | 17.21 | 17.50 | 208800 |
| 2003-03-25 | 17.46 | 17.74 | 17.43 | 17.74 | 183200 |
| 2003-03-26 | 17.74 | 17.77 | 17.53 | 17.67 | 178400 |
| 2003-03-27 | 17.60 | 17.71 | 17.44 | 17.55 | 153000 |
| 2003-03-28 | 17.41 | 17.63 | 17.31 | 17.31 | 132400 |
| 2003-03-31 | 17.09 | 17.42 | 17.09 | 17.31 | 287000 |
| 2003-04-01 | 17.36 | 17.78 | 17.25 | 17.78 | 154200 |
| 2003-04-02 | 17.77 | 17.87 | 17.70 | 17.84 | 156600 |
| 2003-04-03 | 17.89 | 17.90 | 17.68 | 17.79 | 136800 |
| 2003-04-04 | 17.77 | 17.87 | 17.53 | 17.53 | 119200 |
| 2003-04-07 | 17.65 | 17.92 | 17.65 | 17.89 | 165000 |
| 2003-04-08 | 17.89 | 17.92 | 17.76 | 17.84 | 198000 |
| 2003-04-09 | 17.77 | 18.01 | 17.69 | 17.94 | 201000 |
| 2003-04-10 | 17.82 | 17.96 | 17.80 | 17.87 | 130400 |
| 2003-04-11 | 17.94 | 18.01 | 17.77 | 17.77 | 119600 |
| 2003-04-14 | 17.92 | 18.19 | 17.92 | 18.16 | 186200 |
| 2003-04-15 | 18.16 | 18.16 | 18.01 | 18.11 | 149600 |
| 2003-04-16 | 18.11 | 18.21 | 18.09 | 18.21 | 176200 |
| 2003-04-17 | 18.21 | 18.38 | 18.15 | 18.36 | 163200 |
| 2003-04-21 | 18.40 | 18.44 | 18.25 | 18.38 | 165400 |
| 2003-04-22 | 18.40 | 18.71 | 18.38 | 18.68 | 204600 |
| 2003-04-23 | 18.76 | 18.76 | 18.55 | 18.62 | 176200 |
| 2003-04-24 | 18.50 | 18.62 | 18.25 | 18.25 | 180200 |
| 2003-04-25 | 18.33 | 18.39 | 18.21 | 18.26 | 188600 |
| 2003-04-28 | 18.25 | 18.47 | 18.21 | 18.47 | 186600 |
| 2003-04-29 | 18.42 | 18.55 | 18.22 | 18.22 | 161200 |
| 2003-04-30 | 18.24 | 18.34 | 18.20 | 18.21 | 204600 |
| 2003-05-01 | 18.30 | 18.45 | 17.86 | 17.91 | 322600 |
| 2003-05-02 | 17.67 | 17.89 | 17.50 | 17.61 | 445200 |
| 2003-05-05 | 17.67 | 17.67 | 17.31 | 17.61 | 652000 |
| 2003-05-06 | 17.55 | 17.75 | 17.47 | 17.61 | 333000 |
| 2003-05-07 | 17.55 | 17.69 | 17.47 | 17.67 | 211800 |
| 2003-05-08 | 17.56 | 17.83 | 17.56 | 17.82 | 164000 |
| 2003-05-09 | 17.88 | 17.97 | 17.82 | 17.92 | 172600 |
| 2003-05-12 | 17.97 | 18.03 | 17.83 | 17.91 | 209200 |
| 2003-05-13 | 17.78 | 18.02 | 17.74 | 17.98 | 196400 |
| 2003-05-14 | 18.07 | 18.09 | 17.94 | 18.00 | 263600 |
| 2003-05-15 | 18.08 | 18.16 | 17.98 | 18.16 | 201200 |
| 2003-05-16 | 18.11 | 18.20 | 17.96 | 18.17 | 236000 |
| 2003-05-19 | 18.25 | 18.38 | 18.08 | 18.10 | 322000 |
| 2003-05-20 | 18.08 | 18.32 | 18.08 | 18.23 | 267800 |
| 2003-05-21 | 18.25 | 18.45 | 18.17 | 18.44 | 280200 |
| 2003-05-22 | 18.42 | 18.51 | 18.32 | 18.45 | 277400 |
| 2003-05-23 | 18.44 | 18.68 | 18.30 | 18.55 | 221000 |
| 2003-05-27 | 18.55 | 18.76 | 18.50 | 18.68 | 274000 |
| 2003-05-28 | 18.80 | 18.86 | 18.53 | 18.64 | 271400 |
| 2003-05-29 | 18.48 | 18.59 | 17.99 | 18.09 | 337200 |
| 2003-05-30 | 18.15 | 18.53 | 18.15 | 18.23 | 411600 |
| 2003-06-02 | 18.30 | 18.50 | 18.30 | 18.40 | 247000 |
| 2003-06-03 | 18.40 | 18.61 | 18.38 | 18.61 | 201600 |
| 2003-06-04 | 18.65 | 18.94 | 18.65 | 18.93 | 237400 |
| 2003-06-05 | 18.79 | 18.83 | 18.55 | 18.68 | 264000 |
| 2003-06-06 | 18.71 | 18.87 | 18.70 | 18.84 | 260600 |
| 2003-06-09 | 18.82 | 18.82 | 18.61 | 18.61 | 199600 |
| 2003-06-10 | 18.70 | 19.00 | 18.70 | 19.00 | 332200 |
| 2003-06-11 | 19.00 | 19.00 | 18.75 | 18.98 | 275400 |
| 2003-06-12 | 19.08 | 19.08 | 18.76 | 18.76 | 213000 |
| 2003-06-13 | 18.85 | 18.87 | 18.42 | 18.45 | 197200 |
| 2003-06-16 | 18.53 | 18.88 | 18.53 | 18.82 | 244800 |
| 2003-06-17 | 18.94 | 18.94 | 18.54 | 18.55 | 194000 |
| 2003-06-18 | 18.60 | 18.63 | 18.29 | 18.43 | 181200 |
| 2003-06-19 | 18.52 | 18.70 | 18.33 | 18.33 | 290600 |
| 2003-06-20 | 18.39 | 18.44 | 18.23 | 18.24 | 238600 |
| 2003-06-23 | 18.36 | 18.36 | 17.98 | 18.04 | 307000 |
| 2003-06-24 | 18.05 | 18.20 | 18.00 | 18.16 | 334400 |
| 2003-06-25 | 18.40 | 18.56 | 18.22 | 18.36 | 276400 |
| 2003-06-26 | 18.25 | 18.88 | 18.22 | 18.88 | 349400 |
| 2003-06-27 | 18.78 | 18.88 | 18.64 | 18.76 | 260400 |
| 2003-06-30 | 18.81 | 18.87 | 18.36 | 18.44 | 980200 |
| 2003-07-01 | 18.46 | 18.81 | 18.46 | 18.72 | 300600 |
| 2003-07-02 | 18.65 | 19.29 | 18.65 | 19.29 | 419800 |
| 2003-07-03 | 19.26 | 19.36 | 19.13 | 19.36 | 137200 |
| 2003-07-07 | 19.27 | 19.58 | 19.18 | 19.47 | 542400 |
| 2003-07-08 | 19.37 | 19.72 | 19.37 | 19.72 | 209000 |
| 2003-07-09 | 19.67 | 19.67 | 19.29 | 19.51 | 230400 |
| 2003-07-10 | 19.46 | 19.46 | 19.20 | 19.26 | 244800 |
| 2003-07-11 | 19.35 | 19.51 | 19.33 | 19.47 | 195000 |
| 2003-07-14 | 19.62 | 19.73 | 19.58 | 19.73 | 185600 |
| 2003-07-15 | 19.73 | 19.74 | 19.57 | 19.62 | 142400 |
| 2003-07-16 | 19.67 | 19.70 | 19.49 | 19.51 | 209400 |
| 2003-07-17 | 19.54 | 19.61 | 19.28 | 19.30 | 156200 |
| 2003-07-18 | 19.28 | 19.58 | 19.28 | 19.32 | 124400 |
| 2003-07-21 | 19.37 | 19.48 | 19.24 | 19.33 | 107200 |
| 2003-07-22 | 19.45 | 19.55 | 19.42 | 19.54 | 139400 |
| 2003-07-23 | 19.63 | 19.63 | 19.40 | 19.41 | 120200 |
| 2003-07-24 | 19.53 | 19.63 | 19.46 | 19.63 | 119200 |
| 2003-07-25 | 19.65 | 19.65 | 19.51 | 19.60 | 117400 |
| 2003-07-28 | 19.63 | 19.66 | 19.37 | 19.38 | 217800 |
| 2003-07-29 | 19.46 | 19.55 | 19.39 | 19.55 | 135000 |
| 2003-07-30 | 19.42 | 19.75 | 19.37 | 19.75 | 142200 |
| 2003-07-31 | 19.72 | 19.72 | 19.14 | 19.20 | 355600 |
| 2003-08-01 | 19.24 | 19.25 | 18.88 | 18.93 | 503000 |
| 2003-08-04 | 18.88 | 18.88 | 18.07 | 18.61 | 642000 |
| 2003-08-05 | 18.71 | 18.82 | 18.64 | 18.76 | 240800 |
| 2003-08-06 | 18.76 | 18.81 | 18.63 | 18.77 | 146000 |
| 2003-08-07 | 18.69 | 18.92 | 18.69 | 18.91 | 149400 |
| 2003-08-08 | 18.84 | 18.96 | 18.69 | 18.87 | 164000 |
| 2003-08-11 | 18.90 | 18.97 | 18.81 | 18.91 | 89400 |
| 2003-08-12 | 18.91 | 18.98 | 18.81 | 18.81 | 183600 |
| 2003-08-13 | 18.89 | 18.90 | 18.83 | 18.86 | 190600 |
| 2003-08-14 | 18.86 | 18.88 | 18.79 | 18.82 | 130600 |
| 2003-08-15 | 18.86 | 18.88 | 18.78 | 18.79 | 110000 |
| 2003-08-18 | 18.88 | 19.10 | 18.80 | 18.88 | 169000 |
| 2003-08-19 | 18.84 | 19.08 | 18.80 | 19.08 | 96600 |
| 2003-08-20 | 19.05 | 19.25 | 18.96 | 19.24 | 98400 |
| 2003-08-21 | 19.38 | 19.38 | 19.15 | 19.15 | 125200 |
| 2003-08-22 | 19.11 | 19.20 | 18.99 | 18.99 | 129000 |
| 2003-08-25 | 18.96 | 19.00 | 18.64 | 18.99 | 190600 |
| 2003-08-26 | 19.03 | 19.12 | 18.95 | 18.99 | 188600 |
| 2003-08-27 | 18.99 | 19.27 | 18.95 | 19.13 | 87600 |
| 2003-08-28 | 19.05 | 19.11 | 19.00 | 19.08 | 97200 |
| 2003-08-29 | 18.96 | 19.20 | 18.96 | 19.12 | 158000 |
| 2003-09-02 | 19.17 | 19.66 | 19.06 | 19.56 | 170200 |
| 2003-09-03 | 19.47 | 19.61 | 19.32 | 19.59 | 153200 |
| 2003-09-04 | 19.51 | 19.70 | 19.51 | 19.64 | 138600 |
| 2003-09-05 | 19.64 | 19.69 | 19.47 | 19.59 | 115600 |
| 2003-09-08 | 19.59 | 19.73 | 19.45 | 19.73 | 114200 |
| 2003-09-09 | 19.61 | 19.61 | 19.37 | 19.46 | 96000 |
| 2003-09-10 | 19.34 | 19.35 | 19.14 | 19.15 | 147600 |
| 2003-09-11 | 19.08 | 19.31 | 19.08 | 19.22 | 100800 |
| 2003-09-12 | 19.22 | 19.22 | 18.85 | 19.06 | 274400 |
| 2003-09-15 | 19.17 | 19.22 | 19.00 | 19.00 | 161200 |
| 2003-09-16 | 19.08 | 19.15 | 18.98 | 19.12 | 132000 |
| 2003-09-17 | 18.99 | 19.17 | 18.99 | 19.03 | 117200 |
| 2003-09-18 | 18.98 | 19.25 | 18.93 | 19.25 | 156600 |
| 2003-09-19 | 19.25 | 19.34 | 19.12 | 19.13 | 131400 |
| 2003-09-22 | 19.00 | 19.34 | 18.99 | 19.34 | 136600 |
| 2003-09-23 | 19.42 | 19.47 | 19.34 | 19.37 | 98200 |
| 2003-09-24 | 19.44 | 19.45 | 19.06 | 19.06 | 115800 |
| 2003-09-25 | 19.06 | 19.25 | 18.98 | 18.98 | 111800 |
| 2003-09-26 | 19.00 | 19.15 | 18.91 | 18.91 | 102400 |
| 2003-09-29 | 18.91 | 19.17 | 18.91 | 19.17 | 141800 |
| 2003-09-30 | 19.13 | 19.25 | 19.10 | 19.20 | 235400 |
| 2003-10-01 | 19.17 | 19.25 | 19.17 | 19.25 | 178600 |
| 2003-10-02 | 19.21 | 19.31 | 19.19 | 19.29 | 186800 |
| 2003-10-03 | 19.37 | 19.60 | 19.33 | 19.54 | 117800 |
| 2003-10-06 | 19.54 | 19.61 | 19.48 | 19.60 | 122000 |
| 2003-10-07 | 19.60 | 20.05 | 19.51 | 19.55 | 95200 |
| 2003-10-08 | 19.57 | 19.66 | 19.51 | 19.56 | 108600 |
| 2003-10-09 | 19.66 | 19.67 | 19.49 | 19.49 | 147400 |
| 2003-10-10 | 19.50 | 19.65 | 19.50 | 19.59 | 75800 |
| 2003-10-13 | 19.67 | 19.67 | 19.56 | 19.56 | 61600 |
| 2003-10-14 | 19.66 | 19.84 | 19.60 | 19.84 | 161000 |
| 2003-10-15 | 19.60 | 19.75 | 19.45 | 19.65 | 183000 |
| 2003-10-16 | 19.61 | 19.61 | 19.46 | 19.53 | 1341400 |
| 2003-10-17 | 19.65 | 19.66 | 19.51 | 19.66 | 536800 |
| 2003-10-20 | 19.61 | 19.62 | 19.49 | 19.60 | 213400 |
| 2003-10-21 | 19.61 | 19.64 | 19.49 | 19.52 | 267000 |
| 2003-10-22 | 19.47 | 19.55 | 19.46 | 19.46 | 160200 |
| 2003-10-23 | 19.49 | 19.49 | 19.24 | 19.29 | 254200 |
| 2003-10-24 | 19.32 | 19.36 | 19.18 | 19.22 | 130400 |
| 2003-10-27 | 19.22 | 19.52 | 19.22 | 19.44 | 180400 |
| 2003-10-28 | 19.51 | 19.54 | 19.16 | 19.20 | 305200 |
| 2003-10-29 | 19.20 | 19.34 | 19.17 | 19.22 | 235400 |
| 2003-10-30 | 19.25 | 19.30 | 19.03 | 19.15 | 237200 |
| 2003-10-31 | 19.25 | 19.32 | 18.96 | 19.08 | 346000 |
| 2003-11-03 | 19.08 | 19.24 | 19.05 | 19.24 | 193400 |
| 2003-11-04 | 19.25 | 19.45 | 19.19 | 19.36 | 263600 |
| 2003-11-05 | 19.39 | 19.42 | 19.25 | 19.36 | 199000 |
| 2003-11-06 | 19.44 | 19.46 | 19.22 | 19.29 | 281800 |
| 2003-11-07 | 19.34 | 19.35 | 19.22 | 19.26 | 277800 |
| 2003-11-10 | 19.25 | 19.32 | 19.16 | 19.25 | 216600 |
| 2003-11-11 | 19.25 | 19.26 | 19.00 | 19.20 | 157200 |
| 2003-11-12 | 19.21 | 19.51 | 19.15 | 19.51 | 180200 |
| 2003-11-13 | 19.51 | 19.51 | 19.32 | 19.50 | 145200 |
| 2003-11-14 | 19.51 | 19.60 | 19.42 | 19.53 | 294200 |
| 2003-11-17 | 19.60 | 19.63 | 19.44 | 19.63 | 285800 |
| 2003-11-18 | 19.65 | 19.65 | 19.54 | 19.64 | 286000 |
| 2003-11-19 | 19.52 | 19.66 | 19.52 | 19.56 | 319200 |
| 2003-11-20 | 19.37 | 19.54 | 19.35 | 19.49 | 228200 |
| 2003-11-21 | 19.59 | 19.63 | 19.37 | 19.48 | 149000 |
| 2003-11-24 | 19.51 | 19.56 | 19.43 | 19.49 | 219400 |
| 2003-11-25 | 19.51 | 19.60 | 19.44 | 19.60 | 135800 |
| 2003-11-26 | 19.48 | 19.52 | 19.36 | 19.43 | 123000 |
| 2003-11-28 | 19.43 | 19.56 | 19.39 | 19.46 | 57200 |
| 2003-12-01 | 19.56 | 19.66 | 19.39 | 19.66 | 198200 |
| 2003-12-02 | 19.66 | 19.66 | 19.60 | 19.65 | 148000 |
| 2003-12-03 | 19.66 | 19.66 | 19.59 | 19.62 | 167200 |
| 2003-12-04 | 19.66 | 19.66 | 19.50 | 19.59 | 124400 |
| 2003-12-05 | 19.61 | 19.62 | 19.50 | 19.54 | 124600 |
| 2003-12-08 | 19.56 | 19.64 | 19.50 | 19.64 | 85200 |
| 2003-12-09 | 19.65 | 19.65 | 19.50 | 19.54 | 103400 |
| 2003-12-10 | 19.55 | 19.56 | 19.42 | 19.48 | 115400 |
| 2003-12-11 | 19.49 | 19.51 | 19.41 | 19.46 | 111600 |
| 2003-12-12 | 19.55 | 19.63 | 19.44 | 19.63 | 178800 |
| 2003-12-15 | 19.66 | 19.66 | 19.42 | 19.44 | 124800 |
| 2003-12-16 | 19.54 | 19.59 | 19.38 | 19.59 | 125200 |
| 2003-12-17 | 19.53 | 19.59 | 19.43 | 19.46 | 122600 |
| 2003-12-18 | 19.54 | 19.57 | 19.43 | 19.51 | 117600 |
| 2003-12-19 | 19.56 | 19.60 | 19.37 | 19.60 | 136200 |
| 2003-12-22 | 19.39 | 19.49 | 19.23 | 19.39 | 320000 |
| 2003-12-23 | 19.39 | 19.49 | 19.29 | 19.35 | 147800 |
| 2003-12-24 | 19.36 | 19.46 | 19.36 | 19.46 | 60000 |
| 2003-12-26 | 19.51 | 19.55 | 19.44 | 19.55 | 57000 |
| 2003-12-29 | 19.49 | 19.55 | 19.32 | 19.40 | 214800 |
| 2003-12-30 | 19.14 | 19.53 | 19.14 | 19.52 | 196800 |
| 2003-12-31 | 19.46 | 19.51 | 19.31 | 19.37 | 163200 |
| 2004-01-02 | 19.43 | 19.46 | 19.29 | 19.37 | 127400 |
| 2004-01-05 | 19.37 | 19.46 | 19.14 | 19.25 | 208000 |
| 2004-01-06 | 19.17 | 19.23 | 19.10 | 19.16 | 213200 |
| 2004-01-07 | 19.10 | 19.26 | 19.08 | 19.23 | 168000 |
| 2004-01-08 | 19.15 | 19.32 | 19.13 | 19.15 | 251600 |
| 2004-01-09 | 19.13 | 19.37 | 19.13 | 19.37 | 171000 |
| 2004-01-12 | 19.38 | 19.42 | 19.29 | 19.39 | 160600 |
| 2004-01-13 | 19.43 | 19.43 | 19.25 | 19.39 | 188800 |
| 2004-01-14 | 19.48 | 19.55 | 19.34 | 19.55 | 349800 |
| 2004-01-15 | 19.61 | 19.63 | 19.50 | 19.53 | 132200 |
| 2004-01-16 | 19.41 | 19.56 | 19.35 | 19.36 | 207400 |
| 2004-01-20 | 19.29 | 19.49 | 19.29 | 19.49 | 192400 |
| 2004-01-21 | 19.54 | 19.55 | 19.42 | 19.55 | 182400 |
| 2004-01-22 | 19.56 | 19.60 | 19.48 | 19.52 | 143000 |
| 2004-01-23 | 19.46 | 19.62 | 19.44 | 19.62 | 152200 |
| 2004-01-26 | 19.63 | 19.65 | 19.54 | 19.65 | 165000 |
| 2004-01-27 | 19.65 | 19.89 | 19.61 | 19.89 | 331200 |
| 2004-01-28 | 19.89 | 20.04 | 19.84 | 19.92 | 172000 |
| 2004-01-29 | 19.78 | 19.83 | 19.64 | 19.83 | 182400 |
| 2004-01-30 | 19.83 | 19.99 | 19.72 | 19.99 | 196000 |
| 2004-02-02 | 20.08 | 20.21 | 19.90 | 20.21 | 160600 |
| 2004-02-03 | 20.15 | 20.25 | 20.09 | 20.13 | 145400 |
| 2004-02-04 | 20.18 | 20.21 | 19.83 | 19.83 | 251800 |
| 2004-02-05 | 19.88 | 20.21 | 19.88 | 20.12 | 240400 |
| 2004-02-06 | 20.20 | 20.58 | 20.01 | 20.58 | 251600 |
| 2004-02-09 | 20.58 | 20.68 | 20.43 | 20.53 | 153800 |
| 2004-02-10 | 20.63 | 20.72 | 20.40 | 20.72 | 165000 |
| 2004-02-11 | 20.63 | 20.85 | 20.60 | 20.84 | 213600 |
| 2004-02-12 | 20.82 | 20.89 | 20.63 | 20.82 | 196000 |
| 2004-02-13 | 20.87 | 20.93 | 20.59 | 20.75 | 146600 |
| 2004-02-17 | 20.80 | 20.83 | 20.67 | 20.75 | 168200 |
| 2004-02-18 | 20.67 | 20.73 | 20.55 | 20.66 | 130600 |
| 2004-02-19 | 20.63 | 20.70 | 20.53 | 20.70 | 107400 |
| 2004-02-20 | 20.62 | 20.82 | 20.58 | 20.82 | 116800 |
| 2004-02-23 | 20.82 | 20.84 | 20.73 | 20.82 | 133200 |
| 2004-02-24 | 20.75 | 20.94 | 20.75 | 20.82 | 142200 |
| 2004-02-25 | 20.87 | 21.06 | 20.82 | 21.05 | 169400 |
| 2004-02-26 | 21.01 | 21.06 | 20.88 | 20.97 | 132600 |
| 2004-02-27 | 20.99 | 20.99 | 20.72 | 20.97 | 122000 |
| 2004-03-01 | 20.89 | 21.26 | 20.85 | 21.26 | 107200 |
| 2004-03-02 | 21.25 | 21.38 | 21.13 | 21.38 | 122600 |
| 2004-03-03 | 21.29 | 21.38 | 21.16 | 21.35 | 116400 |
| 2004-03-04 | 21.55 | 21.55 | 21.25 | 21.36 | 72800 |
| 2004-03-05 | 21.23 | 21.30 | 21.14 | 21.16 | 241000 |
| 2004-03-08 | 21.21 | 21.40 | 21.15 | 21.40 | 264400 |
| 2004-03-09 | 21.33 | 21.54 | 21.31 | 21.53 | 118400 |
| 2004-03-10 | 21.55 | 21.67 | 21.21 | 21.30 | 155400 |
| 2004-03-11 | 21.21 | 21.25 | 21.01 | 21.01 | 155200 |
| 2004-03-12 | 21.16 | 21.50 | 21.11 | 21.50 | 139200 |
| 2004-03-15 | 21.43 | 21.48 | 21.04 | 21.13 | 148200 |
| 2004-03-16 | 21.29 | 21.29 | 20.99 | 21.13 | 92800 |
| 2004-03-17 | 21.07 | 21.57 | 21.06 | 21.57 | 215400 |
| 2004-03-18 | 21.57 | 21.67 | 21.42 | 21.67 | 131400 |
| 2004-03-19 | 21.59 | 21.76 | 21.54 | 21.71 | 146200 |
| 2004-03-22 | 21.71 | 21.74 | 21.58 | 21.67 | 102800 |
| 2004-03-23 | 21.55 | 21.59 | 21.33 | 21.57 | 854400 |
| 2004-03-24 | 21.52 | 21.52 | 21.35 | 21.40 | 305800 |
| 2004-03-25 | 21.18 | 21.45 | 21.18 | 21.45 | 313800 |
| 2004-03-26 | 21.46 | 21.47 | 21.30 | 21.36 | 192400 |
| 2004-03-29 | 21.31 | 21.40 | 21.26 | 21.35 | 223200 |
| 2004-03-30 | 21.25 | 21.51 | 21.21 | 21.43 | 396400 |
| 2004-03-31 | 21.50 | 21.62 | 21.34 | 21.62 | 297800 |
| 2004-04-01 | 21.59 | 21.62 | 21.50 | 21.62 | 174400 |
| 2004-04-02 | 21.55 | 21.59 | 21.20 | 21.43 | 273200 |
| 2004-04-05 | 21.38 | 21.38 | 20.93 | 20.93 | 573400 |
| 2004-04-06 | 20.58 | 20.58 | 19.08 | 19.56 | 1535200 |
| 2004-04-07 | 19.46 | 20.24 | 19.29 | 20.01 | 505200 |
| 2004-04-08 | 20.01 | 20.09 | 19.57 | 19.57 | 339600 |
| 2004-04-12 | 19.57 | 19.58 | 17.55 | 18.30 | 1575000 |
| 2004-04-13 | 18.28 | 18.86 | 17.62 | 18.29 | 808400 |
| 2004-04-14 | 17.67 | 18.42 | 17.67 | 17.92 | 504200 |
| 2004-04-15 | 18.04 | 18.61 | 18.04 | 18.49 | 575400 |
| 2004-04-16 | 18.42 | 19.19 | 18.42 | 19.05 | 583000 |
| 2004-04-19 | 19.03 | 19.14 | 18.71 | 19.08 | 318800 |
| 2004-04-20 | 19.08 | 19.17 | 18.40 | 18.40 | 336800 |
| 2004-04-21 | 18.40 | 18.63 | 18.38 | 18.54 | 272200 |
| 2004-04-22 | 18.62 | 19.08 | 18.50 | 18.84 | 285400 |
| 2004-04-23 | 18.91 | 18.91 | 18.54 | 18.54 | 241200 |
| 2004-04-26 | 18.62 | 18.85 | 18.60 | 18.68 | 454600 |
| 2004-04-27 | 18.65 | 18.93 | 18.65 | 18.78 | 282400 |
| 2004-04-28 | 18.86 | 18.92 | 18.74 | 18.79 | 256200 |
| 2004-04-29 | 18.78 | 18.91 | 18.50 | 18.71 | 327400 |
| 2004-04-30 | 18.67 | 18.86 | 18.36 | 18.52 | 299200 |
| 2004-05-03 | 18.40 | 18.84 | 18.38 | 18.81 | 224400 |
| 2004-05-04 | 18.68 | 19.12 | 18.68 | 18.91 | 479400 |
| 2004-05-05 | 19.02 | 19.03 | 18.74 | 18.74 | 269200 |
| 2004-05-06 | 18.69 | 18.79 | 18.30 | 18.75 | 340400 |
| 2004-05-07 | 18.60 | 18.60 | 17.87 | 17.87 | 607200 |
| 2004-05-10 | 17.92 | 17.93 | 17.13 | 17.55 | 741600 |
| 2004-05-11 | 17.46 | 18.14 | 17.46 | 17.91 | 434800 |
| 2004-05-12 | 18.01 | 18.04 | 17.72 | 18.00 | 209600 |
| 2004-05-13 | 17.82 | 18.23 | 17.82 | 18.08 | 546600 |
| 2004-05-14 | 18.28 | 18.50 | 18.04 | 18.37 | 178800 |
| 2004-05-17 | 18.37 | 18.40 | 18.03 | 18.25 | 483800 |
| 2004-05-18 | 18.37 | 18.72 | 18.27 | 18.72 | 267400 |
| 2004-05-19 | 18.84 | 18.91 | 18.12 | 18.12 | 243000 |
| 2004-05-20 | 18.18 | 18.55 | 18.18 | 18.54 | 195000 |
| 2004-05-21 | 18.54 | 18.76 | 18.54 | 18.71 | 208000 |
| 2004-05-24 | 18.64 | 18.88 | 18.64 | 18.88 | 224800 |
| 2004-05-25 | 18.74 | 19.12 | 18.72 | 19.12 | 221800 |
| 2004-05-26 | 19.13 | 19.39 | 18.99 | 19.37 | 284000 |
| 2004-05-27 | 19.46 | 19.46 | 19.13 | 19.25 | 254600 |
| 2004-05-28 | 19.27 | 19.42 | 19.21 | 19.34 | 246800 |
| 2004-06-01 | 19.32 | 19.32 | 18.99 | 19.15 | 244800 |
| 2004-06-02 | 19.13 | 19.44 | 19.13 | 19.32 | 328600 |
| 2004-06-03 | 19.20 | 19.37 | 19.20 | 19.26 | 176400 |
| 2004-06-04 | 19.26 | 19.46 | 19.26 | 19.36 | 150200 |
| 2004-06-07 | 19.00 | 19.45 | 19.00 | 19.42 | 258200 |
| 2004-06-08 | 19.37 | 19.37 | 19.22 | 19.29 | 240000 |
| 2004-06-09 | 19.29 | 19.40 | 19.25 | 19.32 | 335400 |
| 2004-06-10 | 19.34 | 19.40 | 19.23 | 19.34 | 273000 |
| 2004-06-14 | 19.37 | 19.39 | 19.09 | 19.25 | 337200 |
| 2004-06-15 | 19.40 | 19.48 | 19.15 | 19.36 | 318400 |
| 2004-06-16 | 19.42 | 19.79 | 19.29 | 19.68 | 314600 |
| 2004-06-17 | 19.56 | 20.06 | 19.56 | 20.02 | 293000 |
| 2004-06-18 | 20.05 | 20.27 | 19.94 | 20.26 | 445400 |
| 2004-06-21 | 20.17 | 20.33 | 20.09 | 20.32 | 221000 |
| 2004-06-22 | 20.32 | 20.48 | 20.20 | 20.46 | 404000 |
| 2004-06-23 | 20.34 | 20.45 | 20.31 | 20.41 | 314200 |
| 2004-06-24 | 20.40 | 20.56 | 20.37 | 20.45 | 317000 |
| 2004-06-25 | 20.70 | 20.95 | 20.48 | 20.53 | 1906600 |
| 2004-06-28 | 20.72 | 20.73 | 20.46 | 20.67 | 360200 |
| 2004-06-29 | 20.58 | 20.63 | 19.79 | 19.85 | 520800 |
| 2004-06-30 | 19.92 | 20.21 | 19.79 | 20.21 | 447400 |
| 2004-07-01 | 20.21 | 20.25 | 19.86 | 20.09 | 254000 |
| 2004-07-02 | 20.12 | 20.64 | 20.08 | 20.64 | 261600 |
| 2004-07-06 | 20.64 | 20.67 | 20.02 | 20.22 | 241400 |
| 2004-07-07 | 20.23 | 20.54 | 20.23 | 20.54 | 238800 |
| 2004-07-08 | 20.43 | 20.52 | 20.14 | 20.19 | 354200 |
| 2004-07-09 | 20.21 | 20.41 | 20.12 | 20.17 | 209600 |
| 2004-07-12 | 20.29 | 20.48 | 20.21 | 20.45 | 246800 |
| 2004-07-13 | 20.45 | 20.48 | 20.31 | 20.34 | 310200 |
| 2004-07-14 | 20.39 | 20.46 | 20.24 | 20.31 | 196200 |
| 2004-07-15 | 20.43 | 20.67 | 20.37 | 20.46 | 274800 |
| 2004-07-16 | 20.53 | 20.66 | 20.37 | 20.38 | 161400 |
| 2004-07-19 | 20.43 | 20.72 | 20.31 | 20.60 | 227800 |
| 2004-07-20 | 20.61 | 20.82 | 20.58 | 20.80 | 187800 |
| 2004-07-21 | 20.80 | 20.82 | 20.19 | 20.20 | 461000 |
| 2004-07-22 | 20.27 | 20.27 | 19.75 | 19.75 | 263200 |
| 2004-07-23 | 19.75 | 19.75 | 19.24 | 19.34 | 541400 |
| 2004-07-26 | 19.29 | 19.50 | 19.06 | 19.14 | 276800 |
| 2004-07-27 | 19.14 | 19.49 | 19.14 | 19.42 | 309800 |
| 2004-07-28 | 19.49 | 19.58 | 19.11 | 19.50 | 322000 |
| 2004-07-29 | 19.49 | 19.56 | 19.25 | 19.37 | 253800 |
| 2004-07-30 | 19.44 | 19.67 | 19.41 | 19.62 | 241800 |
| 2004-08-02 | 19.56 | 19.90 | 19.32 | 19.87 | 268600 |
| 2004-08-03 | 19.87 | 19.96 | 19.69 | 19.84 | 200800 |
| 2004-08-04 | 19.83 | 20.14 | 19.71 | 20.05 | 174800 |
| 2004-08-05 | 19.97 | 19.97 | 19.64 | 19.64 | 198200 |
| 2004-08-06 | 19.71 | 19.96 | 19.52 | 19.62 | 288400 |
| 2004-08-09 | 19.72 | 19.78 | 19.46 | 19.46 | 150400 |
| 2004-08-10 | 19.58 | 19.82 | 19.51 | 19.66 | 214800 |
| 2004-08-11 | 19.68 | 19.71 | 19.54 | 19.71 | 203800 |
| 2004-08-12 | 19.63 | 19.70 | 19.56 | 19.59 | 169200 |
| 2004-08-13 | 19.71 | 19.75 | 19.41 | 19.60 | 237000 |
| 2004-08-16 | 19.64 | 20.02 | 19.64 | 19.97 | 171200 |
| 2004-08-17 | 20.17 | 20.19 | 19.92 | 20.19 | 183000 |
| 2004-08-18 | 20.26 | 20.77 | 20.14 | 20.77 | 314400 |
| 2004-08-19 | 20.75 | 20.75 | 20.24 | 20.24 | 234000 |
| 2004-08-20 | 20.36 | 20.93 | 20.34 | 20.93 | 346800 |
| 2004-08-23 | 20.89 | 20.94 | 20.64 | 20.78 | 203200 |
| 2004-08-24 | 20.85 | 21.04 | 20.77 | 21.02 | 277200 |
| 2004-08-25 | 20.99 | 21.13 | 20.81 | 21.02 | 266200 |
| 2004-08-26 | 21.21 | 21.23 | 20.98 | 21.13 | 262800 |
| 2004-08-27 | 21.04 | 21.33 | 21.04 | 21.32 | 173800 |
| 2004-08-30 | 21.11 | 21.35 | 20.97 | 21.28 | 247800 |
| 2004-08-31 | 21.40 | 21.41 | 21.23 | 21.36 | 267600 |
| 2004-09-01 | 21.35 | 21.59 | 21.19 | 21.26 | 299000 |
| 2004-09-02 | 21.23 | 21.43 | 21.13 | 21.43 | 193800 |
| 2004-09-03 | 21.42 | 21.52 | 21.27 | 21.45 | 155800 |
| 2004-09-07 | 21.38 | 21.66 | 21.35 | 21.66 | 220400 |
| 2004-09-08 | 21.66 | 21.67 | 21.50 | 21.62 | 252200 |
| 2004-09-09 | 21.62 | 21.62 | 21.28 | 21.43 | 350600 |
| 2004-09-10 | 21.43 | 21.50 | 21.13 | 21.37 | 267800 |
| 2004-09-13 | 21.44 | 21.54 | 21.24 | 21.30 | 231800 |
| 2004-09-14 | 21.30 | 21.30 | 21.03 | 21.13 | 380200 |
| 2004-09-15 | 21.16 | 21.30 | 20.97 | 21.22 | 198200 |
| 2004-09-16 | 21.34 | 21.67 | 21.26 | 21.64 | 230000 |
| 2004-09-17 | 21.76 | 21.76 | 21.43 | 21.55 | 354800 |
| 2004-09-20 | 21.64 | 21.64 | 21.39 | 21.45 | 201200 |
| 2004-09-21 | 21.43 | 21.57 | 21.40 | 21.57 | 191600 |
| 2004-09-22 | 21.50 | 21.52 | 21.30 | 21.43 | 318400 |
| 2004-09-23 | 21.52 | 21.65 | 21.41 | 21.45 | 195200 |
| 2004-09-24 | 21.44 | 21.61 | 21.43 | 21.52 | 126200 |
| 2004-09-27 | 21.55 | 21.55 | 21.38 | 21.48 | 152200 |
| 2004-09-28 | 21.50 | 21.78 | 21.49 | 21.78 | 243200 |
| 2004-09-29 | 21.67 | 21.74 | 21.57 | 21.74 | 183000 |
| 2004-09-30 | 21.78 | 21.98 | 21.70 | 21.80 | 279800 |
| 2004-10-01 | 21.76 | 22.35 | 21.76 | 22.35 | 419600 |
| 2004-10-04 | 22.35 | 22.39 | 22.20 | 22.32 | 215400 |
| 2004-10-05 | 22.22 | 22.40 | 22.12 | 22.30 | 191200 |
| 2004-10-06 | 22.32 | 22.51 | 22.31 | 22.51 | 171800 |
| 2004-10-07 | 22.39 | 22.51 | 22.24 | 22.25 | 254400 |
| 2004-10-08 | 22.25 | 22.47 | 22.18 | 22.39 | 232000 |
| 2004-10-11 | 22.39 | 22.49 | 22.29 | 22.30 | 116200 |
| 2004-10-12 | 22.32 | 22.73 | 22.15 | 22.59 | 230600 |
| 2004-10-13 | 22.64 | 22.68 | 22.47 | 22.56 | 199600 |
| 2004-10-14 | 22.56 | 22.74 | 22.54 | 22.61 | 323800 |
| 2004-10-15 | 22.62 | 22.89 | 22.59 | 22.79 | 324200 |
| 2004-10-18 | 22.83 | 23.12 | 22.66 | 23.00 | 199800 |
| 2004-10-19 | 22.95 | 23.24 | 22.78 | 22.87 | 216800 |
| 2004-10-20 | 22.78 | 22.95 | 22.52 | 22.82 | 216200 |
| 2004-10-21 | 22.92 | 23.18 | 22.78 | 23.10 | 171800 |
| 2004-10-22 | 23.05 | 23.28 | 22.65 | 22.71 | 200400 |
| 2004-10-25 | 22.64 | 22.94 | 22.53 | 22.94 | 196800 |
| 2004-10-26 | 23.06 | 23.46 | 22.89 | 23.46 | 274800 |
| 2004-10-27 | 23.56 | 23.65 | 23.34 | 23.65 | 220800 |
| 2004-10-28 | 23.48 | 23.58 | 23.28 | 23.57 | 156800 |
| 2004-10-29 | 23.48 | 23.68 | 23.02 | 23.24 | 275400 |
| 2004-11-01 | 23.31 | 23.60 | 23.17 | 23.53 | 203000 |
| 2004-11-02 | 23.53 | 23.64 | 23.12 | 23.16 | 240200 |
| 2004-11-03 | 23.28 | 23.69 | 23.28 | 23.64 | 178400 |
| 2004-11-04 | 23.56 | 23.89 | 23.53 | 23.84 | 266400 |
| 2004-11-05 | 23.84 | 23.84 | 22.97 | 23.10 | 504400 |
| 2004-11-08 | 23.10 | 23.27 | 23.00 | 23.10 | 229000 |
| 2004-11-09 | 23.10 | 23.24 | 23.01 | 23.10 | 167800 |
| 2004-11-10 | 23.01 | 23.73 | 22.99 | 23.22 | 238400 |
| 2004-11-11 | 23.24 | 23.43 | 23.20 | 23.36 | 289200 |
| 2004-11-12 | 23.53 | 23.97 | 23.40 | 23.95 | 238200 |
| 2004-11-15 | 23.97 | 24.16 | 23.78 | 23.97 | 308600 |
| 2004-11-16 | 24.02 | 24.15 | 23.69 | 23.69 | 226200 |
| 2004-11-17 | 23.75 | 24.08 | 23.27 | 23.34 | 286200 |
| 2004-11-18 | 23.56 | 23.74 | 23.22 | 23.32 | 401800 |
| 2004-11-19 | 23.39 | 23.45 | 23.24 | 23.24 | 257400 |
| 2004-11-22 | 23.35 | 23.63 | 23.30 | 23.58 | 350200 |
| 2004-11-23 | 23.60 | 23.94 | 23.37 | 23.94 | 329000 |
| 2004-11-24 | 23.85 | 24.47 | 23.74 | 24.45 | 382800 |
| 2004-11-26 | 24.38 | 24.43 | 24.21 | 24.21 | 102600 |
| 2004-11-29 | 24.14 | 24.23 | 23.87 | 24.10 | 345600 |
| 2004-11-30 | 24.11 | 24.15 | 23.87 | 24.13 | 241000 |
| 2004-12-01 | 24.23 | 24.69 | 24.20 | 24.55 | 381400 |
| 2004-12-02 | 24.51 | 24.56 | 24.21 | 24.39 | 260200 |
| 2004-12-03 | 24.31 | 24.65 | 24.31 | 24.65 | 230600 |
| 2004-12-06 | 24.65 | 24.84 | 24.46 | 24.67 | 257000 |
| 2004-12-07 | 24.62 | 24.65 | 24.07 | 24.09 | 331800 |
| 2004-12-08 | 24.16 | 24.53 | 24.16 | 24.49 | 239800 |
| 2004-12-09 | 24.42 | 24.67 | 24.19 | 24.67 | 241200 |
| 2004-12-10 | 24.69 | 25.18 | 24.57 | 25.15 | 254200 |
| 2004-12-13 | 25.18 | 25.25 | 25.13 | 25.25 | 252400 |
| 2004-12-14 | 24.91 | 25.11 | 24.60 | 24.69 | 410800 |
| 2004-12-15 | 24.69 | 24.92 | 24.52 | 24.77 | 312400 |
| 2004-12-16 | 24.72 | 24.82 | 24.39 | 24.45 | 314600 |
| 2004-12-17 | 24.33 | 24.69 | 23.92 | 24.69 | 441400 |
| 2004-12-20 | 24.65 | 24.75 | 24.38 | 24.54 | 251000 |
| 2004-12-21 | 24.54 | 24.90 | 24.52 | 24.85 | 219000 |
| 2004-12-22 | 24.85 | 25.09 | 24.81 | 24.94 | 232200 |
| 2004-12-23 | 24.96 | 25.08 | 24.73 | 24.76 | 148800 |
| 2004-12-27 | 24.70 | 24.82 | 24.35 | 24.45 | 228200 |
| 2004-12-28 | 24.45 | 24.61 | 24.37 | 24.61 | 147600 |
| 2004-12-29 | 24.57 | 24.68 | 24.51 | 24.58 | 128200 |
| 2004-12-30 | 24.60 | 24.87 | 24.51 | 24.59 | 267200 |
| 2004-12-31 | 24.65 | 24.75 | 24.43 | 24.49 | 188800 |
| 2005-01-03 | 24.46 | 24.80 | 24.06 | 24.23 | 380000 |
| 2005-01-04 | 24.23 | 24.51 | 23.92 | 24.01 | 424200 |
| 2005-01-05 | 23.83 | 23.83 | 22.51 | 22.79 | 610200 |
| 2005-01-06 | 22.76 | 23.12 | 22.42 | 22.81 | 421800 |
| 2005-01-07 | 22.82 | 23.16 | 22.27 | 22.66 | 368300 |
| 2005-01-10 | 22.69 | 23.03 | 22.38 | 22.65 | 276600 |
| 2005-01-11 | 22.69 | 22.82 | 22.37 | 22.42 | 234400 |
| 2005-01-12 | 22.43 | 22.61 | 21.30 | 22.24 | 506900 |
| 2005-01-13 | 22.13 | 22.76 | 21.99 | 22.22 | 386700 |
| 2005-01-14 | 22.43 | 22.80 | 22.26 | 22.58 | 232500 |
| 2005-01-18 | 22.75 | 23.00 | 22.37 | 22.96 | 325000 |
| 2005-01-19 | 23.12 | 23.82 | 22.80 | 23.01 | 343900 |
| 2005-01-20 | 22.87 | 23.10 | 22.66 | 22.78 | 328600 |
| 2005-01-21 | 22.91 | 23.04 | 22.68 | 22.83 | 259600 |
| 2005-01-24 | 22.82 | 23.11 | 22.45 | 22.46 | 327000 |
| 2005-01-25 | 22.42 | 22.73 | 22.07 | 22.15 | 295400 |
| 2005-01-26 | 22.10 | 22.40 | 21.99 | 22.37 | 309300 |
| 2005-01-27 | 22.38 | 22.60 | 22.06 | 22.18 | 331800 |
| 2005-01-28 | 22.07 | 22.43 | 22.01 | 22.39 | 348300 |
| 2005-01-31 | 22.71 | 22.90 | 22.34 | 22.57 | 543100 |
| 2005-02-01 | 22.60 | 22.84 | 22.38 | 22.82 | 315800 |
| 2005-02-02 | 22.96 | 23.19 | 22.68 | 23.19 | 315800 |
| 2005-02-03 | 23.14 | 23.18 | 22.77 | 22.82 | 270900 |
| 2005-02-04 | 22.90 | 23.43 | 22.90 | 23.43 | 282100 |
| 2005-02-07 | 23.57 | 23.76 | 23.17 | 23.19 | 271800 |
| 2005-02-08 | 23.20 | 23.56 | 23.20 | 23.53 | 173100 |
| 2005-02-09 | 23.56 | 23.60 | 23.32 | 23.37 | 290000 |
| 2005-02-10 | 23.29 | 23.64 | 23.17 | 23.64 | 245600 |
| 2005-02-11 | 23.94 | 24.01 | 23.53 | 23.98 | 448500 |
| 2005-02-14 | 24.12 | 24.33 | 23.92 | 24.04 | 317600 |
| 2005-02-15 | 23.89 | 24.31 | 23.83 | 24.05 | 300200 |
| 2005-02-16 | 23.82 | 24.28 | 23.82 | 24.23 | 282400 |
| 2005-02-17 | 24.16 | 24.31 | 23.92 | 23.99 | 224500 |
| 2005-02-18 | 24.02 | 24.02 | 23.49 | 23.52 | 312700 |
| 2005-02-22 | 23.53 | 23.53 | 22.71 | 22.76 | 465800 |
| 2005-02-23 | 22.79 | 23.12 | 22.77 | 22.77 | 397700 |
| 2005-02-24 | 22.87 | 23.00 | 22.66 | 22.82 | 357000 |
| 2005-02-25 | 22.64 | 23.29 | 22.58 | 23.26 | 248100 |
| 2005-02-28 | 23.24 | 23.24 | 22.62 | 22.78 | 490200 |
| 2005-03-01 | 22.77 | 23.16 | 22.73 | 23.08 | 382400 |
| 2005-03-02 | 23.28 | 23.28 | 22.81 | 23.14 | 354900 |
| 2005-03-03 | 23.29 | 23.30 | 23.04 | 23.27 | 229500 |
| 2005-03-04 | 23.24 | 23.79 | 23.19 | 23.79 | 226900 |
| 2005-03-07 | 23.94 | 24.05 | 23.48 | 23.84 | 316900 |
| 2005-03-08 | 23.94 | 23.94 | 23.49 | 23.69 | 299000 |
| 2005-03-09 | 23.56 | 23.56 | 22.76 | 22.82 | 481400 |
| 2005-03-10 | 22.98 | 23.20 | 22.78 | 23.04 | 282300 |
| 2005-03-11 | 22.90 | 23.00 | 22.46 | 22.51 | 260600 |
| 2005-03-14 | 22.66 | 23.03 | 22.56 | 22.97 | 248900 |
| 2005-03-15 | 23.19 | 23.45 | 22.77 | 22.80 | 344800 |
| 2005-03-16 | 22.85 | 22.99 | 22.64 | 22.77 | 311600 |
| 2005-03-17 | 22.88 | 23.12 | 22.79 | 23.12 | 226000 |
| 2005-03-18 | 23.31 | 23.31 | 22.66 | 22.71 | 499300 |
| 2005-03-21 | 22.81 | 22.81 | 22.44 | 22.61 | 265300 |
| 2005-03-22 | 22.56 | 22.92 | 22.27 | 22.27 | 363700 |
| 2005-03-23 | 22.28 | 22.42 | 21.30 | 22.04 | 340200 |
| 2005-03-24 | 22.04 | 22.47 | 21.98 | 22.13 | 284100 |
| 2005-03-28 | 22.08 | 22.35 | 21.98 | 22.02 | 264800 |
| 2005-03-29 | 22.05 | 22.34 | 21.86 | 21.90 | 284500 |
| 2005-03-30 | 22.02 | 22.27 | 21.87 | 22.27 | 434400 |
| 2005-03-31 | 22.28 | 22.45 | 22.03 | 22.16 | 303700 |
| 2005-04-01 | 22.30 | 22.45 | 21.90 | 22.06 | 303000 |
| 2005-04-04 | 22.03 | 22.18 | 21.77 | 22.09 | 227600 |
| 2005-04-05 | 22.03 | 22.24 | 21.99 | 22.18 | 252900 |
| 2005-04-06 | 22.16 | 22.40 | 22.12 | 22.33 | 277300 |
| 2005-04-07 | 22.41 | 22.60 | 22.10 | 22.60 | 406800 |
| 2005-04-08 | 22.55 | 22.57 | 22.21 | 22.22 | 274300 |
| 2005-04-11 | 22.26 | 22.32 | 22.08 | 22.19 | 187100 |
| 2005-04-12 | 22.19 | 22.73 | 22.07 | 22.73 | 367800 |
| 2005-04-13 | 22.75 | 22.81 | 22.50 | 22.60 | 265500 |
| 2005-04-14 | 22.60 | 22.66 | 22.33 | 22.40 | 241300 |
| 2005-04-15 | 22.40 | 22.63 | 22.35 | 22.49 | 347200 |
| 2005-04-18 | 22.61 | 22.73 | 22.45 | 22.65 | 325600 |
| 2005-04-19 | 22.70 | 22.91 | 22.64 | 22.79 | 281200 |
| 2005-04-20 | 22.61 | 22.79 | 22.48 | 22.51 | 309200 |
| 2005-04-21 | 22.71 | 22.90 | 22.51 | 22.90 | 240800 |
| 2005-04-22 | 22.95 | 22.98 | 22.71 | 22.95 | 280100 |
| 2005-04-25 | 23.24 | 23.27 | 23.01 | 23.26 | 296500 |
| 2005-04-26 | 23.25 | 23.35 | 23.11 | 23.31 | 297800 |
| 2005-04-27 | 23.24 | 23.58 | 23.06 | 23.54 | 253700 |
| 2005-04-28 | 23.39 | 23.43 | 23.14 | 23.24 | 223200 |
| 2005-04-29 | 23.39 | 23.39 | 22.90 | 23.35 | 401800 |
| 2005-05-02 | 23.37 | 23.37 | 23.09 | 23.34 | 275200 |
| 2005-05-03 | 23.24 | 23.39 | 23.03 | 23.17 | 280700 |
| 2005-05-04 | 23.15 | 23.39 | 23.03 | 23.35 | 194300 |
| 2005-05-05 | 23.40 | 23.68 | 23.26 | 23.58 | 240300 |
| 2005-05-06 | 23.58 | 23.58 | 23.15 | 23.25 | 250600 |
| 2005-05-09 | 23.25 | 23.73 | 23.25 | 23.73 | 214200 |
| 2005-05-10 | 23.73 | 23.73 | 23.43 | 23.53 | 306600 |
| 2005-05-11 | 23.68 | 23.73 | 23.51 | 23.73 | 398900 |
| 2005-05-12 | 23.73 | 23.73 | 23.20 | 23.20 | 368300 |
| 2005-05-13 | 23.40 | 23.51 | 23.16 | 23.18 | 324800 |
| 2005-05-16 | 23.34 | 23.72 | 23.34 | 23.72 | 265100 |
| 2005-05-17 | 23.73 | 23.92 | 23.49 | 23.84 | 279300 |
| 2005-05-18 | 23.86 | 24.18 | 23.82 | 24.18 | 278400 |
| 2005-05-19 | 24.20 | 24.43 | 24.10 | 24.37 | 252400 |
| 2005-05-20 | 24.44 | 24.45 | 24.06 | 24.45 | 173500 |
| 2005-05-23 | 24.57 | 24.57 | 24.25 | 24.41 | 253600 |
| 2005-05-24 | 24.26 | 24.26 | 23.95 | 24.02 | 281200 |
| 2005-05-25 | 24.01 | 24.08 | 23.57 | 23.58 | 291900 |
| 2005-05-26 | 23.61 | 23.98 | 23.61 | 23.70 | 297200 |
| 2005-05-27 | 23.87 | 23.89 | 23.56 | 23.89 | 171800 |
| 2005-05-31 | 23.95 | 24.05 | 23.81 | 23.84 | 178100 |
| 2005-06-01 | 24.02 | 24.35 | 23.84 | 24.13 | 366800 |
| 2005-06-02 | 24.04 | 24.19 | 23.97 | 24.03 | 184600 |
| 2005-06-03 | 24.14 | 24.24 | 23.74 | 23.78 | 355000 |
| 2005-06-06 | 23.86 | 24.05 | 23.80 | 24.04 | 306200 |
| 2005-06-07 | 24.17 | 24.43 | 23.87 | 24.11 | 317500 |
| 2005-06-08 | 24.07 | 24.38 | 24.04 | 24.12 | 244200 |
| 2005-06-09 | 24.12 | 24.19 | 23.89 | 24.16 | 196300 |
| 2005-06-10 | 24.26 | 24.31 | 24.04 | 24.22 | 257100 |
| 2005-06-13 | 24.24 | 24.35 | 24.04 | 24.33 | 312500 |
| 2005-06-14 | 24.26 | 24.31 | 24.12 | 24.26 | 245700 |
| 2005-06-15 | 24.38 | 24.38 | 24.11 | 24.34 | 368200 |
| 2005-06-16 | 24.34 | 24.43 | 24.11 | 24.43 | 244900 |
| 2005-06-17 | 24.62 | 24.88 | 24.48 | 24.87 | 501700 |
| 2005-06-20 | 24.73 | 24.88 | 24.50 | 24.70 | 221500 |
| 2005-06-21 | 24.70 | 24.78 | 24.42 | 24.50 | 250600 |
| 2005-06-22 | 24.62 | 24.83 | 24.48 | 24.67 | 249100 |
| 2005-06-23 | 24.55 | 24.86 | 24.51 | 24.52 | 265300 |
| 2005-06-24 | 24.44 | 24.71 | 23.90 | 24.47 | 2084700 |
| 2005-06-27 | 24.47 | 24.55 | 24.04 | 24.23 | 286000 |
| 2005-06-28 | 24.35 | 24.65 | 24.21 | 24.65 | 224400 |
| 2005-06-29 | 24.72 | 24.72 | 24.40 | 24.63 | 169200 |
| 2005-06-30 | 24.55 | 24.65 | 24.25 | 24.25 | 618200 |
| 2005-07-01 | 24.24 | 24.54 | 24.24 | 24.54 | 264100 |
| 2005-07-05 | 24.51 | 24.70 | 24.46 | 24.65 | 239000 |
| 2005-07-06 | 24.55 | 24.67 | 24.42 | 24.43 | 171600 |
| 2005-07-07 | 24.44 | 24.52 | 24.06 | 24.52 | 194000 |
| 2005-07-08 | 24.43 | 24.80 | 24.41 | 24.69 | 352000 |
| 2005-07-11 | 24.55 | 24.79 | 24.55 | 24.74 | 218500 |
| 2005-07-12 | 24.84 | 24.84 | 24.46 | 24.59 | 190800 |
| 2005-07-13 | 24.59 | 24.69 | 24.31 | 24.40 | 206100 |
| 2005-07-14 | 24.36 | 24.37 | 23.12 | 23.38 | 811500 |
| 2005-07-15 | 23.47 | 23.85 | 23.40 | 23.82 | 334300 |
| 2005-07-18 | 23.58 | 23.85 | 23.50 | 23.80 | 266400 |
| 2005-07-19 | 23.75 | 23.98 | 23.73 | 23.97 | 214400 |
| 2005-07-20 | 23.87 | 24.21 | 23.63 | 24.20 | 195700 |
| 2005-07-21 | 24.20 | 24.28 | 23.71 | 23.75 | 339800 |
| 2005-07-22 | 23.73 | 24.10 | 23.71 | 24.09 | 226100 |
| 2005-07-25 | 23.97 | 24.13 | 23.94 | 24.06 | 177300 |
| 2005-07-26 | 24.06 | 24.33 | 23.97 | 24.31 | 224000 |
| 2005-07-27 | 24.28 | 24.29 | 24.02 | 24.27 | 157600 |
| 2005-07-28 | 24.31 | 24.43 | 24.12 | 24.36 | 230600 |
| 2005-07-29 | 24.23 | 24.55 | 24.01 | 24.20 | 313100 |
| 2005-08-01 | 24.21 | 24.30 | 23.88 | 24.13 | 312000 |
| 2005-08-02 | 24.06 | 24.35 | 24.04 | 24.35 | 296300 |
| 2005-08-03 | 24.21 | 24.48 | 24.08 | 24.39 | 197300 |
| 2005-08-04 | 24.35 | 24.35 | 23.91 | 23.92 | 350500 |
| 2005-08-05 | 23.90 | 23.91 | 22.61 | 22.78 | 744700 |
| 2005-08-08 | 22.76 | 22.77 | 21.30 | 22.08 | 875600 |
| 2005-08-09 | 22.03 | 22.74 | 21.84 | 22.27 | 410600 |
| 2005-08-10 | 22.47 | 22.89 | 22.42 | 22.46 | 311900 |
| 2005-08-11 | 22.37 | 22.81 | 22.27 | 22.81 | 222400 |
| 2005-08-12 | 22.88 | 22.89 | 22.58 | 22.81 | 237500 |
| 2005-08-15 | 22.82 | 23.04 | 22.65 | 22.85 | 189300 |
| 2005-08-16 | 22.93 | 23.12 | 22.76 | 23.01 | 238800 |
| 2005-08-17 | 23.01 | 23.05 | 22.67 | 22.82 | 320700 |
| 2005-08-18 | 22.76 | 22.76 | 22.37 | 22.50 | 283200 |
| 2005-08-19 | 22.51 | 22.53 | 22.24 | 22.25 | 224800 |
| 2005-08-22 | 22.18 | 22.50 | 22.16 | 22.44 | 222300 |
| 2005-08-23 | 22.32 | 22.54 | 22.32 | 22.51 | 199600 |
| 2005-08-24 | 22.51 | 22.81 | 22.47 | 22.60 | 187900 |
| 2005-08-25 | 22.63 | 22.82 | 22.39 | 22.78 | 169700 |
| 2005-08-26 | 22.80 | 22.95 | 22.30 | 22.34 | 204300 |
| 2005-08-29 | 22.95 | 23.03 | 22.37 | 22.94 | 652300 |
| 2005-08-30 | 22.93 | 22.95 | 22.42 | 22.68 | 309100 |
| 2005-08-31 | 22.78 | 23.12 | 22.78 | 23.08 | 445500 |
| 2005-09-01 | 23.11 | 23.49 | 22.94 | 23.18 | 308200 |
| 2005-09-02 | 23.14 | 23.31 | 22.91 | 23.01 | 152500 |
| 2005-09-06 | 23.23 | 23.88 | 23.06 | 23.87 | 328300 |
| 2005-09-07 | 23.91 | 23.91 | 23.46 | 23.50 | 200700 |
| 2005-09-08 | 23.61 | 23.73 | 23.42 | 23.47 | 222300 |
| 2005-09-09 | 23.57 | 23.72 | 23.44 | 23.53 | 154000 |
| 2005-09-12 | 23.56 | 23.67 | 23.29 | 23.53 | 268200 |
| 2005-09-13 | 23.54 | 23.62 | 23.33 | 23.34 | 152300 |
| 2005-09-14 | 23.48 | 23.50 | 23.25 | 23.34 | 209800 |
| 2005-09-15 | 23.48 | 23.58 | 23.33 | 23.49 | 162700 |
| 2005-09-16 | 23.49 | 23.57 | 23.25 | 23.43 | 202400 |
| 2005-09-19 | 23.53 | 23.53 | 23.31 | 23.39 | 293400 |
| 2005-09-20 | 23.63 | 23.78 | 23.34 | 23.42 | 234600 |
| 2005-09-21 | 23.40 | 23.40 | 23.00 | 23.04 | 487300 |
| 2005-09-22 | 22.82 | 23.05 | 22.56 | 22.90 | 2329300 |
| 2005-09-23 | 22.76 | 23.01 | 22.76 | 22.93 | 492600 |
| 2005-09-26 | 22.81 | 23.10 | 22.81 | 23.10 | 622400 |
| 2005-09-27 | 22.96 | 23.13 | 22.84 | 23.10 | 328700 |
| 2005-09-28 | 23.05 | 23.12 | 22.68 | 22.77 | 315500 |
| 2005-09-29 | 22.76 | 22.98 | 22.47 | 22.97 | 275200 |
| 2005-09-30 | 22.97 | 23.17 | 22.86 | 23.15 | 365600 |
| 2005-10-03 | 23.15 | 23.21 | 22.87 | 23.07 | 287900 |
| 2005-10-04 | 22.88 | 22.98 | 22.48 | 22.49 | 278200 |
| 2005-10-05 | 22.47 | 22.53 | 21.98 | 22.07 | 298600 |
| 2005-10-06 | 21.97 | 22.09 | 21.40 | 21.90 | 478800 |
| 2005-10-07 | 22.00 | 22.03 | 21.46 | 21.77 | 282700 |
| 2005-10-10 | 21.82 | 21.87 | 21.31 | 21.36 | 208600 |
| 2005-10-11 | 21.33 | 21.45 | 20.97 | 21.16 | 377200 |
| 2005-10-12 | 21.16 | 21.19 | 20.41 | 20.64 | 638200 |
| 2005-10-13 | 20.45 | 20.98 | 20.45 | 20.89 | 301300 |
| 2005-10-14 | 21.15 | 21.51 | 20.98 | 21.38 | 253500 |
| 2005-10-17 | 21.47 | 21.47 | 21.21 | 21.35 | 208700 |
| 2005-10-18 | 21.32 | 21.55 | 21.22 | 21.24 | 253100 |
| 2005-10-19 | 21.12 | 21.65 | 20.92 | 21.64 | 295500 |
| 2005-10-20 | 21.64 | 21.64 | 21.03 | 21.15 | 206600 |
| 2005-10-21 | 21.17 | 21.58 | 21.14 | 21.42 | 170900 |
| 2005-10-24 | 21.55 | 21.70 | 21.45 | 21.67 | 240500 |
| 2005-10-25 | 21.58 | 21.67 | 21.31 | 21.36 | 193000 |
| 2005-10-26 | 21.35 | 21.44 | 21.06 | 21.07 | 228900 |
| 2005-10-27 | 21.06 | 21.21 | 20.48 | 20.53 | 262000 |
| 2005-10-28 | 20.63 | 21.04 | 20.52 | 21.03 | 349300 |
| 2005-10-31 | 21.11 | 21.71 | 21.11 | 21.57 | 561700 |
| 2005-11-01 | 21.37 | 21.40 | 20.91 | 20.98 | 441200 |
| 2005-11-02 | 21.16 | 21.50 | 21.04 | 21.40 | 328600 |
| 2005-11-03 | 21.50 | 21.72 | 21.27 | 21.29 | 333700 |
| 2005-11-04 | 21.29 | 21.49 | 21.13 | 21.40 | 378700 |
| 2005-11-07 | 21.39 | 21.66 | 21.30 | 21.56 | 379200 |
| 2005-11-08 | 21.45 | 21.46 | 21.26 | 21.37 | 267400 |
| 2005-11-09 | 21.37 | 21.73 | 21.33 | 21.57 | 235100 |
| 2005-11-10 | 21.50 | 21.92 | 21.35 | 21.86 | 267400 |
| 2005-11-11 | 21.85 | 21.92 | 21.67 | 21.91 | 149900 |
| 2005-11-14 | 21.98 | 22.13 | 21.56 | 21.69 | 299900 |
| 2005-11-15 | 21.84 | 22.00 | 21.66 | 21.82 | 349900 |
| 2005-11-16 | 21.72 | 21.89 | 21.63 | 21.74 | 346700 |
| 2005-11-17 | 21.50 | 22.11 | 21.50 | 22.09 | 234400 |
| 2005-11-18 | 22.03 | 22.18 | 21.93 | 22.16 | 216700 |
| 2005-11-21 | 22.20 | 22.20 | 21.92 | 22.12 | 259500 |
| 2005-11-22 | 22.08 | 22.38 | 21.93 | 22.37 | 353200 |
| 2005-11-23 | 22.22 | 22.53 | 22.18 | 22.51 | 169800 |
| 2005-11-25 | 22.44 | 22.55 | 22.41 | 22.51 | 79200 |
| 2005-11-28 | 22.46 | 22.51 | 22.00 | 22.00 | 309700 |
| 2005-11-29 | 21.93 | 22.12 | 21.89 | 21.98 | 237900 |
| 2005-11-30 | 21.86 | 22.10 | 21.70 | 21.92 | 485400 |
| 2005-12-01 | 21.99 | 22.20 | 21.84 | 22.20 | 283500 |
| 2005-12-02 | 22.18 | 22.18 | 21.89 | 22.02 | 155300 |
| 2005-12-05 | 21.89 | 21.93 | 21.69 | 21.79 | 201900 |
| 2005-12-06 | 21.76 | 22.08 | 21.66 | 21.70 | 303600 |
| 2005-12-07 | 21.69 | 21.83 | 21.36 | 21.43 | 234400 |
| 2005-12-08 | 21.43 | 21.75 | 21.20 | 21.35 | 358800 |
| 2005-12-09 | 21.29 | 21.61 | 21.20 | 21.58 | 234000 |
| 2005-12-12 | 21.51 | 21.61 | 21.32 | 21.39 | 218100 |
| 2005-12-13 | 21.40 | 21.53 | 21.16 | 21.44 | 352300 |
| 2005-12-14 | 21.48 | 21.72 | 21.32 | 21.46 | 302900 |
| 2005-12-15 | 21.49 | 21.63 | 21.40 | 21.47 | 356300 |
| 2005-12-16 | 21.62 | 21.77 | 21.48 | 21.62 | 268900 |
| 2005-12-19 | 21.58 | 21.59 | 21.26 | 21.36 | 263100 |
| 2005-12-20 | 21.39 | 21.43 | 21.06 | 21.29 | 239300 |
| 2005-12-21 | 21.40 | 21.45 | 21.30 | 21.38 | 253000 |
| 2005-12-22 | 21.44 | 21.59 | 21.29 | 21.58 | 388400 |
| 2005-12-23 | 21.59 | 21.67 | 21.51 | 21.56 | 239800 |
| 2005-12-27 | 21.62 | 21.70 | 21.42 | 21.53 | 253200 |
| 2005-12-28 | 21.53 | 21.54 | 21.31 | 21.42 | 186600 |
| 2005-12-29 | 21.36 | 21.40 | 21.08 | 21.11 | 249800 |
| 2005-12-30 | 21.06 | 21.10 | 20.93 | 20.94 | 302900 |
| 2006-01-03 | 21.17 | 21.51 | 20.89 | 21.50 | 356800 |
| 2006-01-04 | 21.51 | 21.61 | 21.30 | 21.45 | 224800 |
| 2006-01-05 | 21.26 | 21.86 | 21.26 | 21.86 | 290700 |
| 2006-01-06 | 21.98 | 22.08 | 21.58 | 21.75 | 227600 |
| 2006-01-09 | 21.75 | 22.23 | 21.74 | 22.22 | 270700 |
| 2006-01-10 | 22.22 | 22.52 | 22.03 | 22.30 | 275400 |
| 2006-01-11 | 22.37 | 22.45 | 22.18 | 22.37 | 200600 |
| 2006-01-12 | 22.37 | 22.42 | 22.28 | 22.42 | 366100 |
| 2006-01-13 | 22.45 | 22.45 | 22.22 | 22.32 | 323800 |
| 2006-01-17 | 22.18 | 22.37 | 21.90 | 22.37 | 337500 |
| 2006-01-18 | 22.37 | 22.49 | 22.13 | 22.24 | 205200 |
| 2006-01-19 | 22.22 | 22.78 | 22.22 | 22.74 | 226900 |
| 2006-01-20 | 22.82 | 22.82 | 22.35 | 22.42 | 197900 |
| 2006-01-23 | 22.43 | 22.57 | 22.23 | 22.36 | 247600 |
| 2006-01-24 | 22.35 | 22.55 | 22.34 | 22.47 | 245400 |
| 2006-01-25 | 22.51 | 22.62 | 22.27 | 22.37 | 244800 |
| 2006-01-26 | 22.46 | 22.50 | 22.30 | 22.38 | 323400 |
| 2006-01-27 | 22.39 | 22.75 | 22.39 | 22.74 | 221400 |
| 2006-01-30 | 22.61 | 22.61 | 22.39 | 22.47 | 201800 |
| 2006-01-31 | 22.47 | 22.76 | 22.42 | 22.55 | 232900 |
| 2006-02-01 | 22.51 | 22.82 | 22.48 | 22.52 | 267400 |
| 2006-02-02 | 22.55 | 22.60 | 22.27 | 22.39 | 185700 |
| 2006-02-03 | 22.27 | 22.33 | 21.89 | 22.03 | 191100 |
| 2006-02-06 | 22.03 | 22.27 | 21.93 | 22.13 | 178300 |
| 2006-02-07 | 22.16 | 22.20 | 21.89 | 22.06 | 201200 |
| 2006-02-08 | 22.05 | 22.05 | 21.81 | 21.99 | 226000 |
| 2006-02-09 | 22.08 | 22.14 | 21.89 | 22.03 | 153300 |
| 2006-02-10 | 22.07 | 22.16 | 21.89 | 22.06 | 117600 |
| 2006-02-13 | 22.06 | 22.14 | 21.89 | 22.05 | 134400 |
| 2006-02-14 | 22.18 | 22.18 | 21.83 | 22.14 | 232400 |
| 2006-02-15 | 22.21 | 22.22 | 21.97 | 22.21 | 162300 |
| 2006-02-16 | 22.24 | 22.39 | 22.21 | 22.34 | 197400 |
| 2006-02-17 | 22.42 | 22.76 | 22.28 | 22.73 | 406400 |
| 2006-02-21 | 22.83 | 22.84 | 22.54 | 22.74 | 300100 |
| 2006-02-22 | 22.82 | 23.04 | 22.67 | 23.04 | 234900 |
| 2006-02-23 | 23.00 | 23.00 | 22.68 | 22.82 | 239100 |
| 2006-02-24 | 22.76 | 22.76 | 22.46 | 22.55 | 248900 |
| 2006-02-27 | 22.44 | 22.50 | 22.19 | 22.42 | 226100 |
| 2006-02-28 | 22.30 | 22.38 | 22.03 | 22.32 | 210400 |
| 2006-03-01 | 22.44 | 22.51 | 22.14 | 22.51 | 276600 |
| 2006-03-02 | 22.51 | 22.53 | 22.29 | 22.51 | 190700 |
| 2006-03-03 | 22.38 | 22.47 | 22.05 | 22.18 | 265500 |
| 2006-03-06 | 22.20 | 22.46 | 22.08 | 22.46 | 301900 |
| 2006-03-07 | 22.37 | 22.50 | 22.25 | 22.42 | 269000 |
| 2006-03-08 | 22.37 | 22.62 | 22.27 | 22.62 | 299900 |
| 2006-03-09 | 22.69 | 22.89 | 22.51 | 22.85 | 236800 |
| 2006-03-10 | 22.97 | 23.13 | 22.79 | 23.11 | 453400 |
| 2006-03-13 | 23.09 | 23.29 | 22.87 | 23.14 | 365000 |
| 2006-03-14 | 23.28 | 23.28 | 22.90 | 23.25 | 238800 |
| 2006-03-15 | 23.31 | 23.68 | 23.26 | 23.68 | 251400 |
| 2006-03-16 | 23.68 | 23.94 | 23.61 | 23.85 | 389200 |
| 2006-03-17 | 23.90 | 24.14 | 23.70 | 24.14 | 191000 |
| 2006-03-20 | 23.95 | 24.07 | 23.50 | 23.65 | 246400 |
| 2006-03-21 | 23.67 | 23.72 | 23.27 | 23.29 | 171400 |
| 2006-03-22 | 23.27 | 23.47 | 23.13 | 23.47 | 147200 |
| 2006-03-23 | 23.38 | 23.62 | 23.29 | 23.62 | 248900 |
| 2006-03-24 | 23.43 | 23.45 | 23.14 | 23.24 | 2114200 |
| 2006-03-27 | 23.24 | 23.37 | 23.24 | 23.36 | 824300 |
| 2006-03-28 | 23.27 | 23.43 | 23.24 | 23.41 | 449600 |
| 2006-03-29 | 23.41 | 23.48 | 23.34 | 23.47 | 449400 |
| 2006-03-30 | 23.20 | 23.35 | 23.19 | 23.25 | 777900 |
| 2006-03-31 | 23.25 | 23.47 | 23.13 | 23.44 | 661900 |
| 2006-04-03 | 23.10 | 23.30 | 22.79 | 22.83 | 367900 |
| 2006-04-04 | 22.76 | 22.85 | 22.47 | 22.56 | 549400 |
| 2006-04-05 | 22.50 | 22.64 | 21.79 | 22.51 | 691700 |
| 2006-04-06 | 22.51 | 22.69 | 22.32 | 22.53 | 350100 |
| 2006-04-07 | 22.32 | 22.60 | 22.13 | 22.13 | 233400 |
| 2006-04-10 | 22.03 | 22.19 | 21.76 | 21.78 | 260600 |
| 2006-04-11 | 21.79 | 21.88 | 21.63 | 21.64 | 228000 |
| 2006-04-12 | 21.54 | 21.75 | 21.45 | 21.63 | 277300 |
| 2006-04-13 | 21.64 | 21.64 | 21.31 | 21.39 | 240300 |
| 2006-04-17 | 21.40 | 21.59 | 21.17 | 21.23 | 259200 |
| 2006-04-18 | 21.30 | 21.92 | 21.30 | 21.88 | 306600 |
| 2006-04-19 | 21.87 | 22.09 | 21.76 | 22.08 | 225000 |
| 2006-04-20 | 22.14 | 22.22 | 21.85 | 22.09 | 269800 |
| 2006-04-21 | 22.18 | 22.18 | 21.89 | 22.08 | 226000 |
| 2006-04-24 | 22.08 | 22.08 | 21.80 | 21.91 | 211200 |
| 2006-04-25 | 21.83 | 21.96 | 21.77 | 21.92 | 332900 |
| 2006-04-26 | 21.92 | 21.98 | 21.81 | 21.84 | 307800 |
| 2006-04-27 | 21.73 | 22.03 | 21.40 | 21.88 | 302700 |
| 2006-04-28 | 21.78 | 22.10 | 21.65 | 21.95 | 218400 |
| 2006-05-01 | 22.04 | 22.09 | 21.51 | 21.52 | 320700 |
| 2006-05-02 | 21.59 | 21.74 | 21.30 | 21.52 | 256000 |
| 2006-05-03 | 21.53 | 21.65 | 21.32 | 21.59 | 215500 |
| 2006-05-04 | 21.55 | 21.79 | 21.44 | 21.61 | 366900 |
| 2006-05-05 | 21.72 | 21.97 | 21.62 | 21.87 | 299900 |
| 2006-05-08 | 21.55 | 21.94 | 21.55 | 21.92 | 253200 |
| 2006-05-09 | 22.02 | 22.45 | 21.87 | 22.17 | 406700 |
| 2006-05-10 | 22.16 | 22.36 | 22.04 | 22.09 | 254500 |
| 2006-05-11 | 22.16 | 22.20 | 21.56 | 21.56 | 231100 |
| 2006-05-12 | 21.58 | 21.63 | 21.20 | 21.27 | 350800 |
| 2006-05-15 | 21.34 | 21.67 | 21.21 | 21.67 | 314700 |
| 2006-05-16 | 21.91 | 21.94 | 21.56 | 21.56 | 239500 |
| 2006-05-17 | 21.49 | 21.74 | 21.22 | 21.22 | 262900 |
| 2006-05-18 | 21.38 | 21.66 | 21.23 | 21.29 | 280000 |
| 2006-05-19 | 21.29 | 21.58 | 21.05 | 21.21 | 298500 |
| 2006-05-22 | 21.23 | 21.35 | 21.08 | 21.24 | 243700 |
| 2006-05-23 | 21.28 | 21.48 | 20.98 | 21.06 | 217400 |
| 2006-05-24 | 21.06 | 21.38 | 20.71 | 21.09 | 395000 |
| 2006-05-25 | 21.17 | 21.48 | 21.07 | 21.48 | 466900 |
| 2006-05-26 | 21.50 | 21.71 | 21.46 | 21.60 | 207500 |
| 2006-05-30 | 21.46 | 21.50 | 21.11 | 21.12 | 277500 |
| 2006-05-31 | 21.20 | 21.28 | 20.85 | 21.15 | 376200 |
| 2006-06-01 | 21.21 | 21.58 | 21.16 | 21.58 | 342400 |
| 2006-06-02 | 21.69 | 21.84 | 21.61 | 21.75 | 197900 |
| 2006-06-05 | 21.69 | 22.11 | 21.61 | 21.90 | 340800 |
| 2006-06-06 | 21.94 | 21.99 | 21.54 | 21.74 | 309100 |
| 2006-06-07 | 21.65 | 22.15 | 21.63 | 21.89 | 286300 |
| 2006-06-08 | 21.79 | 21.94 | 21.44 | 21.84 | 306400 |
| 2006-06-09 | 21.84 | 22.11 | 21.81 | 22.08 | 202600 |
| 2006-06-12 | 22.17 | 22.17 | 21.59 | 21.65 | 194400 |
| 2006-06-13 | 21.62 | 21.85 | 21.28 | 21.30 | 344200 |
| 2006-06-14 | 21.53 | 21.53 | 21.17 | 21.25 | 291700 |
| 2006-06-15 | 21.34 | 21.54 | 21.24 | 21.40 | 296400 |
| 2006-06-16 | 21.59 | 21.59 | 21.31 | 21.40 | 212700 |
| 2006-06-19 | 21.48 | 21.50 | 21.16 | 21.18 | 261000 |
| 2006-06-20 | 21.13 | 21.26 | 21.02 | 21.18 | 270500 |
| 2006-06-21 | 21.16 | 21.29 | 21.01 | 21.07 | 316200 |
| 2006-06-22 | 21.15 | 21.15 | 20.82 | 20.82 | 293000 |
| 2006-06-23 | 20.85 | 20.97 | 20.58 | 20.63 | 335600 |
| 2006-06-26 | 20.72 | 21.03 | 20.70 | 21.03 | 313200 |
| 2006-06-27 | 21.12 | 21.26 | 20.97 | 20.99 | 347600 |
| 2006-06-28 | 21.06 | 21.47 | 21.02 | 21.47 | 388700 |
| 2006-06-29 | 21.36 | 21.72 | 21.34 | 21.72 | 353100 |
| 2006-06-30 | 21.76 | 22.00 | 21.21 | 21.21 | 3897300 |
| 2006-07-03 | 21.35 | 21.59 | 21.21 | 21.59 | 558900 |
| 2006-07-05 | 21.59 | 21.72 | 21.29 | 21.59 | 440500 |
| 2006-07-06 | 21.56 | 21.69 | 21.38 | 21.59 | 369500 |
| 2006-07-07 | 21.59 | 21.71 | 21.33 | 21.50 | 537300 |
| 2006-07-10 | 21.59 | 21.82 | 21.56 | 21.73 | 289700 |
| 2006-07-11 | 21.75 | 21.88 | 21.45 | 21.81 | 293400 |
| 2006-07-12 | 21.90 | 22.08 | 21.78 | 21.90 | 447100 |
| 2006-07-13 | 21.81 | 21.81 | 21.39 | 21.41 | 375000 |
| 2006-07-14 | 21.57 | 21.62 | 21.22 | 21.29 | 415400 |
| 2006-07-17 | 21.42 | 21.45 | 20.97 | 21.01 | 586000 |
| 2006-07-18 | 21.26 | 21.63 | 21.17 | 21.59 | 487400 |
| 2006-07-19 | 21.54 | 22.29 | 21.53 | 22.09 | 473300 |
| 2006-07-20 | 22.17 | 22.20 | 21.79 | 21.82 | 403900 |
| 2006-07-21 | 21.82 | 21.84 | 21.31 | 21.32 | 367500 |
| 2006-07-24 | 21.52 | 21.85 | 21.37 | 21.85 | 338800 |
| 2006-07-25 | 21.94 | 22.26 | 21.81 | 22.21 | 477300 |
| 2006-07-26 | 22.23 | 22.39 | 22.08 | 22.32 | 400500 |
| 2006-07-27 | 22.47 | 22.56 | 22.04 | 22.10 | 338400 |
| 2006-07-28 | 22.22 | 22.45 | 22.19 | 22.41 | 276200 |
| 2006-07-31 | 22.45 | 22.51 | 21.92 | 22.16 | 368000 |
| 2006-08-01 | 22.05 | 22.38 | 21.83 | 22.23 | 426200 |
| 2006-08-02 | 22.34 | 22.44 | 22.10 | 22.32 | 324200 |
| 2006-08-03 | 22.32 | 22.60 | 22.18 | 22.56 | 308700 |
| 2006-08-04 | 22.76 | 23.00 | 22.61 | 22.95 | 535200 |
| 2006-08-07 | 23.00 | 23.00 | 22.69 | 22.86 | 419200 |
| 2006-08-08 | 22.85 | 23.00 | 22.29 | 22.37 | 408900 |
| 2006-08-09 | 22.50 | 22.71 | 22.32 | 22.40 | 450200 |
| 2006-08-10 | 22.37 | 22.77 | 22.13 | 22.58 | 347000 |
| 2006-08-11 | 22.61 | 22.63 | 22.29 | 22.42 | 217500 |
| 2006-08-14 | 22.69 | 23.04 | 22.37 | 22.76 | 301100 |
| 2006-08-15 | 23.10 | 23.15 | 22.76 | 23.01 | 324000 |
| 2006-08-16 | 23.11 | 23.19 | 22.95 | 23.09 | 345000 |
| 2006-08-17 | 23.09 | 23.24 | 22.95 | 22.96 | 433500 |
| 2006-08-18 | 23.03 | 23.03 | 22.82 | 22.92 | 298800 |
| 2006-08-21 | 22.91 | 23.06 | 22.85 | 23.06 | 348200 |
| 2006-08-22 | 22.95 | 23.31 | 22.89 | 23.30 | 400300 |
| 2006-08-23 | 23.43 | 23.45 | 23.11 | 23.30 | 455400 |
| 2006-08-24 | 23.24 | 23.62 | 23.24 | 23.60 | 617900 |
| 2006-08-25 | 23.60 | 23.67 | 23.50 | 23.59 | 476600 |
| 2006-08-28 | 23.61 | 23.73 | 23.52 | 23.72 | 384100 |
| 2006-08-29 | 23.72 | 23.92 | 23.58 | 23.92 | 358400 |
| 2006-08-30 | 23.82 | 23.97 | 23.69 | 23.86 | 481100 |
| 2006-08-31 | 23.92 | 24.06 | 23.81 | 23.81 | 517200 |
| 2006-09-01 | 23.87 | 23.87 | 23.57 | 23.62 | 263200 |
| 2006-09-05 | 23.67 | 23.97 | 23.62 | 23.97 | 273100 |
| 2006-09-06 | 24.21 | 24.21 | 23.87 | 23.99 | 608800 |
| 2006-09-07 | 23.99 | 24.06 | 23.53 | 23.55 | 536000 |
| 2006-09-08 | 23.12 | 23.88 | 23.12 | 23.83 | 2478400 |
| 2006-09-11 | 23.67 | 23.76 | 23.43 | 23.71 | 699900 |
| 2006-09-12 | 23.43 | 23.80 | 23.43 | 23.80 | 626000 |
| 2006-09-13 | 23.86 | 23.86 | 23.70 | 23.84 | 489200 |
| 2006-09-14 | 23.63 | 23.81 | 23.54 | 23.80 | 571400 |
| 2006-09-15 | 23.98 | 23.99 | 23.61 | 23.92 | 709500 |
| 2006-09-18 | 23.93 | 24.02 | 23.74 | 23.89 | 392100 |
| 2006-09-19 | 23.96 | 24.10 | 23.74 | 24.10 | 542400 |
| 2006-09-20 | 24.18 | 24.31 | 24.02 | 24.20 | 496700 |
| 2006-09-21 | 24.19 | 24.21 | 23.76 | 23.92 | 372700 |
| 2006-09-22 | 23.81 | 23.99 | 23.62 | 23.98 | 291900 |
| 2006-09-25 | 23.98 | 24.12 | 23.74 | 24.03 | 326000 |
| 2006-09-26 | 24.09 | 24.21 | 23.91 | 24.04 | 304500 |
| 2006-09-27 | 24.04 | 24.29 | 23.97 | 24.29 | 400800 |
| 2006-09-28 | 24.30 | 24.30 | 23.88 | 23.94 | 306400 |
| 2006-09-29 | 24.02 | 24.18 | 23.92 | 23.93 | 312200 |
| 2006-10-02 | 23.92 | 24.05 | 23.63 | 23.85 | 318700 |
| 2006-10-03 | 23.88 | 24.20 | 23.81 | 24.02 | 309800 |
| 2006-10-04 | 24.03 | 24.36 | 24.03 | 24.36 | 370100 |
| 2006-10-05 | 24.30 | 24.60 | 24.21 | 24.60 | 338100 |
| 2006-10-06 | 24.51 | 24.57 | 24.25 | 24.29 | 563000 |
| 2006-10-09 | 24.30 | 24.59 | 24.09 | 24.59 | 217500 |
| 2006-10-10 | 24.50 | 24.69 | 24.10 | 24.21 | 1343700 |
| 2006-10-11 | 24.28 | 24.43 | 23.99 | 24.20 | 363300 |
| 2006-10-12 | 24.21 | 24.47 | 24.20 | 24.39 | 560400 |
| 2006-10-13 | 24.45 | 24.84 | 24.41 | 24.84 | 505500 |
| 2006-10-16 | 24.97 | 25.30 | 24.89 | 25.30 | 579000 |
| 2006-10-17 | 25.37 | 25.85 | 25.31 | 25.57 | 1112000 |
| 2006-10-18 | 25.35 | 25.37 | 25.13 | 25.20 | 3123500 |
| 2006-10-19 | 25.20 | 25.53 | 25.20 | 25.53 | 1267700 |
| 2006-10-20 | 25.54 | 25.54 | 25.39 | 25.45 | 643900 |
| 2006-10-23 | 25.44 | 25.57 | 25.19 | 25.54 | 679500 |
| 2006-10-24 | 25.46 | 25.50 | 25.30 | 25.37 | 406000 |
| 2006-10-25 | 25.28 | 25.56 | 25.19 | 25.45 | 481400 |
| 2006-10-26 | 25.56 | 25.56 | 25.33 | 25.55 | 412600 |
| 2006-10-27 | 25.55 | 25.59 | 25.24 | 25.29 | 480100 |
| 2006-10-30 | 25.18 | 25.58 | 25.13 | 25.57 | 731100 |
| 2006-10-31 | 25.57 | 25.58 | 25.37 | 25.57 | 785300 |
| 2006-11-01 | 25.61 | 25.61 | 25.39 | 25.48 | 717300 |
| 2006-11-02 | 25.42 | 25.54 | 25.18 | 25.33 | 840300 |
| 2006-11-03 | 25.48 | 25.54 | 25.25 | 25.37 | 904600 |
| 2006-11-06 | 25.47 | 25.57 | 25.37 | 25.49 | 536200 |
| 2006-11-07 | 25.54 | 25.56 | 25.31 | 25.42 | 483100 |
| 2006-11-08 | 25.42 | 25.58 | 25.32 | 25.52 | 586500 |
| 2006-11-09 | 25.52 | 25.66 | 25.46 | 25.53 | 667000 |
| 2006-11-10 | 25.52 | 25.61 | 25.42 | 25.61 | 381500 |
| 2006-11-13 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
| 2006-11-14 | 25.57 | 25.80 | 25.46 | 25.77 | 653900 |
| 2006-11-15 | 25.85 | 25.99 | 25.72 | 25.88 | 670900 |
| 2006-11-16 | 26.02 | 26.02 | 25.66 | 25.97 | 862400 |
| 2006-11-17 | 25.94 | 25.95 | 25.72 | 25.88 | 384500 |
| 2006-11-20 | 25.93 | 26.48 | 25.87 | 26.43 | 732600 |
| 2006-11-21 | 26.36 | 26.86 | 26.22 | 26.86 | 582100 |
| 2006-11-22 | 26.83 | 26.86 | 26.32 | 26.57 | 420700 |
| 2006-11-24 | 26.41 | 26.73 | 26.35 | 26.66 | 111900 |
| 2006-11-27 | 26.59 | 26.66 | 25.73 | 25.85 | 798500 |
| 2006-11-28 | 25.85 | 26.01 | 25.47 | 25.95 | 397300 |
| 2006-11-29 | 25.98 | 26.24 | 25.77 | 26.24 | 593500 |
| 2006-11-30 | 26.29 | 26.69 | 26.15 | 26.59 | 1328600 |
| 2006-12-01 | 26.39 | 26.78 | 26.25 | 26.75 | 661600 |
| 2006-12-04 | 26.83 | 27.25 | 26.76 | 27.16 | 677500 |
| 2006-12-05 | 27.25 | 27.35 | 27.08 | 27.20 | 824100 |
| 2006-12-06 | 27.21 | 27.36 | 27.00 | 27.24 | 662300 |
| 2006-12-07 | 27.14 | 27.22 | 26.85 | 26.93 | 367600 |
| 2006-12-08 | 26.91 | 27.13 | 26.70 | 27.08 | 308000 |
| 2006-12-11 | 27.11 | 27.41 | 27.05 | 27.25 | 321300 |
| 2006-12-12 | 27.39 | 27.47 | 26.98 | 27.13 | 388200 |
| 2006-12-13 | 27.19 | 27.32 | 27.07 | 27.26 | 458500 |
| 2006-12-14 | 27.21 | 27.55 | 27.03 | 27.10 | 471800 |
| 2006-12-15 | 27.14 | 27.45 | 27.06 | 27.28 | 734300 |
| 2006-12-18 | 27.35 | 27.35 | 26.69 | 26.75 | 562000 |
| 2006-12-19 | 26.49 | 26.65 | 26.15 | 26.59 | 521600 |
| 2006-12-20 | 26.79 | 26.92 | 26.59 | 26.79 | 297200 |
| 2006-12-21 | 26.76 | 27.02 | 26.42 | 26.49 | 388200 |
| 2006-12-22 | 26.50 | 26.58 | 26.19 | 26.32 | 245800 |
| 2006-12-26 | 26.30 | 26.73 | 26.30 | 26.64 | 229900 |
| 2006-12-27 | 26.75 | 27.09 | 26.75 | 27.09 | 298400 |
| 2006-12-28 | 27.01 | 27.10 | 26.74 | 26.94 | 295300 |
| 2006-12-29 | 26.99 | 27.10 | 26.78 | 26.82 | 389500 |
| 2007-01-03 | 26.79 | 27.21 | 26.54 | 26.84 | 540300 |
| 2007-01-04 | 26.84 | 27.07 | 26.44 | 27.05 | 457600 |
| 2007-01-05 | 27.05 | 27.05 | 26.23 | 26.23 | 591300 |
| 2007-01-08 | 26.21 | 26.29 | 25.93 | 26.17 | 456200 |
| 2007-01-09 | 26.13 | 26.47 | 25.93 | 26.44 | 366600 |
| 2007-01-10 | 26.29 | 26.61 | 26.15 | 26.55 | 377100 |
| 2007-01-11 | 26.61 | 27.07 | 26.53 | 26.84 | 324000 |
| 2007-01-12 | 26.88 | 26.93 | 26.77 | 26.87 | 250000 |
| 2007-01-16 | 27.07 | 27.19 | 26.88 | 27.15 | 449100 |
| 2007-01-17 | 27.15 | 27.30 | 26.92 | 27.06 | 319400 |
| 2007-01-18 | 27.08 | 27.11 | 26.71 | 26.97 | 432000 |
| 2007-01-19 | 26.97 | 27.29 | 26.63 | 27.29 | 333700 |
| 2007-01-22 | 27.23 | 27.23 | 26.87 | 26.91 | 373200 |
| 2007-01-23 | 26.82 | 27.21 | 26.77 | 27.08 | 293300 |
| 2007-01-24 | 27.13 | 27.58 | 27.11 | 27.55 | 339800 |
| 2007-01-25 | 27.64 | 27.75 | 27.33 | 27.56 | 531400 |
| 2007-01-26 | 27.56 | 27.58 | 27.26 | 27.56 | 309500 |
| 2007-01-29 | 27.43 | 27.89 | 27.43 | 27.74 | 337000 |
| 2007-01-30 | 27.70 | 27.76 | 27.35 | 27.76 | 257900 |
| 2007-01-31 | 27.80 | 28.13 | 27.52 | 27.87 | 411500 |
| 2007-02-01 | 27.90 | 28.08 | 27.66 | 28.08 | 311400 |
| 2007-02-02 | 28.02 | 28.08 | 27.86 | 28.08 | 327800 |
| 2007-02-05 | 27.96 | 28.23 | 27.89 | 28.19 | 378400 |
| 2007-02-06 | 28.22 | 28.60 | 28.13 | 28.57 | 366400 |
| 2007-02-07 | 28.57 | 29.24 | 28.45 | 29.24 | 495500 |
| 2007-02-08 | 29.22 | 29.40 | 28.76 | 28.85 | 621300 |
| 2007-02-09 | 28.82 | 28.95 | 27.47 | 28.18 | 1055000 |
| 2007-02-12 | 28.18 | 28.19 | 27.27 | 27.75 | 681336 |
| 2007-02-13 | 27.72 | 28.17 | 27.36 | 28.17 | 568640 |
| 2007-02-14 | 28.15 | 28.47 | 27.70 | 27.83 | 536086 |
| 2007-02-15 | 27.89 | 28.37 | 27.70 | 28.19 | 443500 |
| 2007-02-16 | 28.21 | 28.41 | 27.76 | 28.18 | 565600 |
| 2007-02-20 | 28.06 | 28.75 | 27.61 | 28.64 | 594700 |
| 2007-02-21 | 28.47 | 28.62 | 28.28 | 28.54 | 414200 |
| 2007-02-22 | 28.52 | 28.52 | 28.04 | 28.27 | 569700 |
| 2007-02-23 | 28.28 | 28.29 | 27.92 | 27.96 | 406400 |
| 2007-02-26 | 28.17 | 28.17 | 27.11 | 27.76 | 634358 |
| 2007-02-27 | 27.33 | 27.44 | 26.36 | 26.59 | 905100 |
| 2007-02-28 | 26.60 | 27.01 | 26.39 | 26.64 | 774400 |
| 2007-03-01 | 26.62 | 27.00 | 25.18 | 26.69 | 772500 |
| 2007-03-02 | 26.52 | 26.60 | 25.92 | 26.33 | 911900 |
| 2007-03-05 | 26.03 | 26.12 | 25.25 | 25.25 | 977300 |
| 2007-03-06 | 25.38 | 26.36 | 25.32 | 26.20 | 847600 |
| 2007-03-07 | 26.16 | 26.33 | 25.87 | 25.88 | 759800 |
| 2007-03-08 | 26.18 | 26.55 | 26.09 | 26.36 | 741900 |
| 2007-03-09 | 26.62 | 26.74 | 26.29 | 26.70 | 593200 |
| 2007-03-12 | 26.52 | 26.91 | 26.36 | 26.89 | 382700 |
| 2007-03-13 | 26.65 | 26.77 | 26.44 | 26.47 | 948600 |
| 2007-03-14 | 26.44 | 26.80 | 26.16 | 26.79 | 811300 |
| 2007-03-15 | 26.82 | 27.14 | 26.60 | 27.13 | 496600 |
| 2007-03-16 | 27.13 | 27.13 | 26.55 | 26.69 | 885900 |
| 2007-03-19 | 26.80 | 27.05 | 26.60 | 26.95 | 373400 |
| 2007-03-20 | 26.87 | 27.25 | 26.69 | 27.22 | 409400 |
| 2007-03-21 | 27.32 | 27.84 | 27.03 | 27.74 | 457400 |
| 2007-03-22 | 27.73 | 27.76 | 27.41 | 27.65 | 343800 |
| 2007-03-23 | 27.65 | 27.74 | 27.50 | 27.55 | 271200 |
| 2007-03-26 | 27.54 | 27.55 | 26.92 | 27.19 | 482900 |
| 2007-03-27 | 27.16 | 27.26 | 26.82 | 26.98 | 427000 |
| 2007-03-28 | 26.79 | 27.21 | 26.50 | 26.93 | 1147500 |
| 2007-03-29 | 27.15 | 27.28 | 26.84 | 27.17 | 446900 |
| 2007-03-30 | 27.15 | 27.44 | 26.86 | 27.31 | 536800 |
| 2007-04-02 | 27.36 | 27.52 | 27.08 | 27.48 | 424800 |
| 2007-04-03 | 27.54 | 27.82 | 27.46 | 27.67 | 343500 |
| 2007-04-04 | 27.61 | 27.69 | 27.17 | 27.39 | 319600 |
| 2007-04-05 | 27.17 | 27.30 | 27.05 | 27.20 | 388500 |
| 2007-04-09 | 26.96 | 27.20 | 26.96 | 27.10 | 361400 |
| 2007-04-10 | 27.06 | 27.37 | 27.00 | 27.24 | 225000 |
| 2007-04-11 | 27.29 | 27.29 | 26.71 | 26.85 | 557400 |
| 2007-04-12 | 26.76 | 26.80 | 26.56 | 26.78 | 332100 |
| 2007-04-13 | 26.84 | 27.16 | 26.60 | 27.11 | 903000 |
| 2007-04-16 | 27.33 | 27.35 | 27.12 | 27.25 | 318400 |
| 2007-04-17 | 27.31 | 27.68 | 27.12 | 27.67 | 362100 |
| 2007-04-18 | 27.50 | 27.68 | 27.37 | 27.46 | 552700 |
| 2007-04-19 | 27.18 | 27.29 | 27.04 | 27.17 | 344100 |
| 2007-04-20 | 27.17 | 27.74 | 27.17 | 27.45 | 364200 |
| 2007-04-23 | 28.04 | 28.21 | 27.82 | 28.01 | 715100 |
| 2007-04-24 | 28.07 | 28.08 | 27.52 | 27.79 | 417500 |
| 2007-04-25 | 28.02 | 28.17 | 27.51 | 27.79 | 319300 |
| 2007-04-26 | 27.72 | 27.87 | 27.51 | 27.73 | 310600 |
| 2007-04-27 | 27.58 | 27.72 | 27.38 | 27.65 | 449600 |
| 2007-04-30 | 27.64 | 27.65 | 26.99 | 27.02 | 538000 |
| 2007-05-01 | 27.16 | 27.25 | 26.63 | 27.03 | 537800 |
| 2007-05-02 | 27.11 | 27.31 | 26.77 | 27.11 | 453800 |
| 2007-05-03 | 27.57 | 27.60 | 27.24 | 27.29 | 339400 |
| 2007-05-04 | 27.69 | 27.70 | 27.29 | 27.45 | 578400 |
| 2007-05-07 | 27.48 | 27.68 | 27.36 | 27.36 | 303200 |
| 2007-05-08 | 27.27 | 27.44 | 27.06 | 27.35 | 488500 |
| 2007-05-09 | 27.22 | 27.80 | 27.22 | 27.64 | 396000 |
| 2007-05-10 | 27.41 | 27.56 | 27.01 | 27.01 | 505100 |
| 2007-05-11 | 27.24 | 27.44 | 27.14 | 27.36 | 286300 |
| 2007-05-14 | 27.43 | 27.49 | 26.94 | 26.96 | 436500 |
| 2007-05-15 | 27.03 | 27.12 | 26.43 | 26.46 | 560500 |
| 2007-05-16 | 26.70 | 26.97 | 26.49 | 26.73 | 721180 |
| 2007-05-17 | 26.91 | 26.93 | 26.15 | 26.29 | 805500 |
| 2007-05-18 | 26.30 | 26.30 | 25.56 | 25.71 | 1142100 |
| 2007-05-21 | 25.90 | 26.19 | 25.77 | 25.88 | 743100 |
| 2007-05-22 | 25.96 | 26.49 | 25.81 | 26.27 | 590500 |
| 2007-05-23 | 26.42 | 26.62 | 26.00 | 26.03 | 572100 |
| 2007-05-24 | 26.06 | 26.09 | 25.29 | 25.56 | 825800 |
| 2007-05-25 | 25.57 | 26.00 | 25.57 | 25.77 | 522500 |
| 2007-05-29 | 26.24 | 26.63 | 26.22 | 26.32 | 919500 |
| 2007-05-30 | 26.08 | 26.82 | 26.08 | 26.82 | 606800 |
| 2007-05-31 | 26.82 | 26.90 | 26.41 | 26.55 | 716000 |
| 2007-06-01 | 26.90 | 26.96 | 26.47 | 26.57 | 1145700 |
| 2007-06-04 | 26.57 | 26.86 | 26.54 | 26.65 | 478800 |
| 2007-06-05 | 26.49 | 26.57 | 25.84 | 25.94 | 837210 |
| 2007-06-06 | 25.89 | 26.08 | 25.68 | 25.98 | 579500 |
| 2007-06-07 | 25.85 | 25.85 | 25.08 | 25.21 | 810400 |
| 2007-06-08 | 25.22 | 25.79 | 25.17 | 25.70 | 588000 |
| 2007-06-11 | 25.66 | 25.69 | 25.18 | 25.19 | 566400 |
| 2007-06-12 | 25.20 | 25.20 | 24.41 | 24.59 | 1175080 |
| 2007-06-13 | 24.63 | 25.31 | 24.63 | 25.20 | 720700 |
| 2007-06-14 | 25.40 | 25.93 | 24.77 | 24.91 | 1164900 |
| 2007-06-15 | 25.78 | 26.15 | 25.49 | 25.59 | 1033200 |
| 2007-06-18 | 25.71 | 25.80 | 25.08 | 25.09 | 537600 |
| 2007-06-19 | 25.03 | 25.32 | 24.80 | 25.32 | 506700 |
| 2007-06-20 | 25.42 | 25.50 | 24.39 | 24.43 | 874200 |
| 2007-06-21 | 24.40 | 24.59 | 23.75 | 24.49 | 957800 |
| 2007-06-22 | 24.58 | 24.69 | 24.26 | 24.53 | 933000 |
| 2007-06-25 | 24.53 | 24.68 | 24.09 | 24.20 | 848100 |
| 2007-06-26 | 24.45 | 24.52 | 24.10 | 24.20 | 747700 |
| 2007-06-27 | 24.02 | 24.96 | 23.97 | 24.89 | 817800 |
| 2007-06-28 | 24.85 | 25.13 | 24.55 | 24.55 | 573400 |
| 2007-06-29 | 24.66 | 25.00 | 24.22 | 24.39 | 832400 |
| 2007-07-02 | 24.63 | 25.23 | 24.45 | 25.23 | 619100 |
| 2007-07-03 | 25.31 | 25.33 | 24.87 | 25.00 | 269400 |
| 2007-07-05 | 25.18 | 25.41 | 25.08 | 25.30 | 455700 |
| 2007-07-06 | 25.32 | 25.38 | 24.94 | 25.19 | 378200 |
| 2007-07-09 | 25.18 | 25.27 | 24.94 | 25.06 | 341500 |
| 2007-07-10 | 24.86 | 24.96 | 24.21 | 24.26 | 766100 |
| 2007-07-11 | 24.29 | 24.41 | 24.13 | 24.29 | 854900 |
| 2007-07-12 | 24.33 | 24.77 | 24.24 | 24.76 | 478300 |
| 2007-07-13 | 24.95 | 24.99 | 24.51 | 24.81 | 482400 |
| 2007-07-16 | 24.69 | 24.89 | 24.36 | 24.36 | 707000 |
| 2007-07-17 | 24.46 | 24.60 | 24.25 | 24.33 | 547200 |
| 2007-07-18 | 24.21 | 24.42 | 23.71 | 24.42 | 1089800 |
| 2007-07-19 | 24.52 | 24.75 | 24.48 | 24.58 | 596200 |
| 2007-07-20 | 24.52 | 24.58 | 23.73 | 23.88 | 921300 |
| 2007-07-23 | 23.93 | 24.04 | 23.51 | 23.51 | 641600 |
| 2007-07-24 | 23.54 | 23.55 | 22.76 | 22.80 | 1170700 |
| 2007-07-25 | 22.97 | 23.50 | 22.82 | 23.25 | 1348300 |
| 2007-07-26 | 22.77 | 23.32 | 22.62 | 23.20 | 2043900 |
| 2007-07-27 | 22.74 | 23.32 | 22.65 | 22.76 | 2021600 |
| 2007-07-30 | 22.87 | 23.08 | 22.41 | 22.84 | 1109300 |
| 2007-07-31 | 23.41 | 23.52 | 22.66 | 22.73 | 1226900 |
| 2007-08-01 | 22.76 | 23.16 | 22.15 | 22.97 | 1543800 |
| 2007-08-02 | 22.51 | 23.61 | 22.51 | 23.48 | 1180600 |
| 2007-08-03 | 23.59 | 23.59 | 22.91 | 23.01 | 1506700 |
| 2007-08-06 | 23.43 | 24.54 | 23.14 | 24.54 | 1735700 |
| 2007-08-07 | 24.50 | 25.64 | 23.64 | 25.29 | 1562700 |
| 2007-08-08 | 25.57 | 27.03 | 25.20 | 26.67 | 1663900 |
| 2007-08-09 | 26.00 | 27.16 | 25.73 | 26.53 | 1526900 |
| 2007-08-10 | 26.14 | 27.03 | 25.73 | 25.91 | 1243400 |
| 2007-08-13 | 26.15 | 26.51 | 25.20 | 25.27 | 1367800 |
| 2007-08-14 | 25.15 | 25.38 | 24.35 | 24.35 | 832900 |
| 2007-08-15 | 24.15 | 25.34 | 23.90 | 24.21 | 954400 |
| 2007-08-16 | 24.00 | 25.78 | 23.93 | 25.78 | 1431000 |
| 2007-08-17 | 26.39 | 27.59 | 26.29 | 27.19 | 2065300 |
| 2007-08-20 | 27.11 | 27.58 | 26.65 | 27.26 | 1085400 |
| 2007-08-21 | 27.21 | 27.45 | 26.86 | 27.17 | 957900 |
| 2007-08-22 | 27.60 | 27.88 | 27.04 | 27.30 | 922600 |
| 2007-08-23 | 27.48 | 27.59 | 26.29 | 26.38 | 909600 |
| 2007-08-24 | 26.32 | 26.78 | 26.19 | 26.76 | 506100 |
| 2007-08-27 | 26.73 | 26.87 | 26.21 | 26.24 | 515100 |
| 2007-08-28 | 25.98 | 26.10 | 25.39 | 25.39 | 674800 |
| 2007-08-29 | 25.57 | 26.35 | 25.46 | 26.35 | 842500 |
| 2007-08-30 | 26.01 | 26.62 | 25.89 | 26.21 | 627700 |
| 2007-08-31 | 26.64 | 26.82 | 26.03 | 26.15 | 826100 |
| 2007-09-04 | 26.09 | 26.76 | 25.97 | 26.49 | 623800 |
| 2007-09-05 | 26.49 | 26.49 | 25.78 | 25.92 | 563700 |
| 2007-09-06 | 26.10 | 26.15 | 25.66 | 25.85 | 758000 |
| 2007-09-07 | 25.72 | 25.82 | 25.30 | 25.48 | 636200 |
| 2007-09-10 | 25.58 | 25.74 | 24.92 | 25.34 | 647000 |
| 2007-09-11 | 25.31 | 25.88 | 25.28 | 25.88 | 441400 |
| 2007-09-12 | 25.83 | 26.32 | 25.57 | 25.99 | 481800 |
| 2007-09-13 | 26.15 | 26.46 | 25.81 | 26.30 | 587200 |
| 2007-09-14 | 26.11 | 26.54 | 25.98 | 26.54 | 431700 |
| 2007-09-17 | 26.52 | 26.62 | 26.15 | 26.21 | 992600 |
| 2007-09-18 | 26.31 | 27.44 | 26.19 | 27.44 | 753200 |
| 2007-09-19 | 27.44 | 28.33 | 27.37 | 28.26 | 908700 |
| 2007-09-20 | 28.18 | 28.18 | 27.28 | 27.41 | 499300 |
| 2007-09-21 | 27.67 | 27.70 | 27.27 | 27.36 | 675600 |
| 2007-09-24 | 27.44 | 27.99 | 27.38 | 27.88 | 369700 |
| 2007-09-25 | 27.60 | 27.68 | 27.21 | 27.36 | 333900 |
| 2007-09-26 | 27.59 | 27.93 | 27.31 | 27.83 | 411400 |
| 2007-09-27 | 27.80 | 27.85 | 27.51 | 27.84 | 345100 |
| 2007-09-28 | 27.87 | 27.87 | 27.01 | 27.07 | 580300 |
| 2007-10-01 | 27.07 | 27.89 | 26.95 | 27.87 | 615600 |
| 2007-10-02 | 27.85 | 28.31 | 27.85 | 28.20 | 503400 |
| 2007-10-03 | 28.28 | 28.31 | 27.94 | 28.29 | 518800 |
| 2007-10-04 | 28.33 | 28.47 | 28.03 | 28.40 | 392000 |
| 2007-10-05 | 28.28 | 29.19 | 28.28 | 29.15 | 720200 |
| 2007-10-08 | 29.04 | 29.04 | 28.64 | 28.83 | 399300 |
| 2007-10-09 | 28.85 | 29.02 | 28.38 | 28.84 | 448200 |
| 2007-10-10 | 28.84 | 28.84 | 28.33 | 28.67 | 474700 |
| 2007-10-11 | 28.73 | 28.84 | 27.98 | 28.09 | 794200 |
| 2007-10-12 | 28.22 | 28.47 | 28.03 | 28.05 | 318300 |
| 2007-10-15 | 28.18 | 28.19 | 27.24 | 27.44 | 687800 |
| 2007-10-16 | 27.32 | 27.46 | 26.94 | 27.05 | 513400 |
| 2007-10-17 | 27.38 | 27.53 | 26.36 | 27.16 | 505200 |
| 2007-10-18 | 27.11 | 27.58 | 26.76 | 27.36 | 461200 |
| 2007-10-19 | 27.31 | 27.36 | 26.59 | 26.59 | 917700 |
| 2007-10-22 | 26.35 | 27.35 | 26.19 | 27.26 | 607100 |
| 2007-10-23 | 27.53 | 27.78 | 27.10 | 27.72 | 567843 |
| 2007-10-24 | 27.46 | 27.82 | 26.80 | 27.74 | 719800 |
| 2007-10-25 | 27.84 | 28.20 | 27.20 | 27.82 | 809900 |
| 2007-10-26 | 28.17 | 28.55 | 27.69 | 28.51 | 502000 |
| 2007-10-29 | 28.62 | 28.83 | 27.72 | 27.84 | 501900 |
| 2007-10-30 | 27.67 | 28.46 | 27.63 | 28.19 | 553100 |
| 2007-10-31 | 28.41 | 28.71 | 27.93 | 28.61 | 914600 |
| 2007-11-01 | 28.04 | 28.14 | 27.32 | 27.64 | 967300 |
| 2007-11-02 | 27.91 | 27.99 | 26.87 | 27.19 | 789600 |
| 2007-11-05 | 26.88 | 27.29 | 26.40 | 26.61 | 763700 |
| 2007-11-06 | 26.81 | 27.06 | 26.31 | 27.02 | 498300 |
| 2007-11-07 | 26.80 | 26.86 | 26.02 | 26.08 | 732700 |
| 2007-11-08 | 26.26 | 26.48 | 25.67 | 26.39 | 1033201 |
| 2007-11-09 | 26.91 | 28.18 | 26.91 | 28.13 | 2235800 |
| 2007-11-12 | 27.60 | 28.54 | 27.26 | 27.92 | 1638885 |
| 2007-11-13 | 28.24 | 29.73 | 28.14 | 29.49 | 12683934 |
| 2007-11-14 | 29.17 | 29.50 | 28.66 | 28.78 | 2103222 |
| 2007-11-15 | 28.40 | 29.08 | 28.19 | 28.70 | 1680736 |
| 2007-11-16 | 28.74 | 29.06 | 28.16 | 28.73 | 1348801 |
| 2007-11-19 | 28.58 | 28.58 | 27.81 | 27.81 | 1372470 |
| 2007-11-20 | 27.84 | 28.51 | 26.74 | 27.26 | 1508801 |
| 2007-11-21 | 27.13 | 27.70 | 26.65 | 27.66 | 1571167 |
| 2007-11-23 | 27.77 | 28.46 | 27.72 | 28.27 | 319726 |
| 2007-11-26 | 28.32 | 28.37 | 26.68 | 26.75 | 1128870 |
| 2007-11-27 | 26.81 | 27.33 | 26.71 | 27.30 | 1305103 |
| 2007-11-28 | 27.45 | 28.15 | 27.29 | 28.14 | 1634873 |
| 2007-11-29 | 28.07 | 28.07 | 27.40 | 27.69 | 882200 |
| 2007-11-30 | 27.91 | 28.47 | 27.55 | 27.60 | 1176248 |
| 2007-12-03 | 27.60 | 27.79 | 27.05 | 27.36 | 665012 |
| 2007-12-04 | 27.17 | 27.21 | 26.36 | 26.72 | 801400 |
| 2007-12-05 | 27.00 | 27.42 | 26.81 | 27.42 | 975721 |
| 2007-12-06 | 27.44 | 28.54 | 27.34 | 28.49 | 839655 |
| 2007-12-07 | 28.33 | 28.49 | 27.61 | 27.78 | 990160 |
| 2007-12-10 | 27.84 | 28.48 | 27.65 | 28.48 | 600363 |
| 2007-12-11 | 28.57 | 28.76 | 26.81 | 26.81 | 1856505 |
| 2007-12-12 | 27.62 | 28.02 | 26.74 | 27.02 | 1647670 |
| 2007-12-13 | 26.94 | 27.11 | 26.53 | 27.06 | 1429608 |
| 2007-12-14 | 27.32 | 27.57 | 26.44 | 26.53 | 940368 |
| 2007-12-17 | 26.47 | 26.69 | 25.97 | 25.97 | 1143775 |
| 2007-12-18 | 26.16 | 26.48 | 25.48 | 26.38 | 1053704 |
| 2007-12-19 | 26.28 | 26.70 | 26.15 | 26.62 | 622074 |
| 2007-12-20 | 26.77 | 26.92 | 26.18 | 26.90 | 661436 |
| 2007-12-21 | 26.92 | 27.62 | 26.92 | 27.60 | 1412008 |
| 2007-12-24 | 27.85 | 28.33 | 27.63 | 28.31 | 394450 |
| 2007-12-26 | 28.02 | 28.26 | 27.84 | 27.98 | 545621 |
| 2007-12-27 | 28.00 | 28.15 | 27.20 | 27.33 | 743000 |
| 2007-12-28 | 27.21 | 27.54 | 25.90 | 25.96 | 1760103 |
| 2007-12-31 | 25.97 | 26.41 | 25.66 | 26.17 | 1453072 |
| 2008-01-02 | 25.84 | 25.84 | 24.40 | 24.43 | 3715453 |
| 2008-01-03 | 24.42 | 24.72 | 23.74 | 23.87 | 2337131 |
| 2008-01-04 | 23.50 | 23.50 | 21.57 | 21.93 | 6399376 |
| 2008-01-07 | 22.08 | 22.94 | 22.08 | 22.64 | 2698036 |
| 2008-01-08 | 22.77 | 23.05 | 21.40 | 21.45 | 2284753 |
| 2008-01-09 | 21.44 | 22.02 | 20.77 | 21.99 | 2465655 |
| 2008-01-10 | 21.88 | 22.79 | 21.45 | 22.31 | 2409258 |
| 2008-01-11 | 22.51 | 23.02 | 21.90 | 22.36 | 1539729 |
| 2008-01-14 | 22.56 | 22.76 | 21.12 | 21.79 | 2606128 |
| 2008-01-15 | 21.57 | 21.78 | 20.87 | 21.38 | 1568856 |
| 2008-01-16 | 21.33 | 22.28 | 21.31 | 21.40 | 1914046 |
| 2008-01-17 | 21.46 | 21.56 | 20.97 | 21.03 | 1499584 |
| 2008-01-18 | 21.34 | 21.40 | 20.29 | 20.80 | 2141491 |
| 2008-01-22 | 20.01 | 21.54 | 19.63 | 21.47 | 2990520 |
| 2008-01-23 | 20.86 | 23.96 | 20.69 | 23.82 | 2785544 |
| 2008-01-24 | 24.14 | 24.14 | 22.28 | 22.83 | 2024971 |
| 2008-01-25 | 23.04 | 23.48 | 22.41 | 22.68 | 1118765 |
| 2008-01-28 | 22.65 | 23.53 | 22.13 | 23.48 | 1550696 |
| 2008-01-29 | 23.60 | 24.01 | 23.09 | 23.27 | 1012356 |
| 2008-01-30 | 23.45 | 23.90 | 22.72 | 22.75 | 1286009 |
| 2008-01-31 | 22.78 | 23.81 | 22.76 | 23.57 | 1867815 |
| 2008-02-01 | 23.70 | 24.40 | 23.35 | 24.35 | 1030743 |
| 2008-02-04 | 24.35 | 24.51 | 23.65 | 23.83 | 1101329 |
| 2008-02-05 | 23.73 | 24.04 | 23.26 | 23.56 | 1417036 |
| 2008-02-06 | 23.65 | 24.00 | 22.48 | 22.51 | 1568039 |
| 2008-02-07 | 22.36 | 23.30 | 22.33 | 23.28 | 1129469 |
| 2008-02-08 | 23.23 | 23.23 | 22.03 | 22.36 | 1314421 |
| 2008-02-11 | 22.43 | 22.43 | 21.59 | 21.67 | 1493384 |
| 2008-02-12 | 21.83 | 22.56 | 21.56 | 22.45 | 1024942 |
| 2008-02-13 | 22.88 | 22.93 | 22.13 | 22.76 | 736160 |
| 2008-02-14 | 22.96 | 23.24 | 22.27 | 22.56 | 1414665 |
| 2008-02-15 | 22.78 | 22.97 | 22.10 | 22.92 | 1513629 |
| 2008-02-19 | 23.12 | 23.29 | 22.63 | 22.91 | 1627903 |
| 2008-02-20 | 22.82 | 23.29 | 22.55 | 23.24 | 1169666 |
| 2008-02-21 | 23.34 | 23.45 | 22.62 | 22.70 | 1499775 |
| 2008-02-22 | 22.82 | 23.33 | 22.41 | 23.26 | 1142337 |
| 2008-02-25 | 23.45 | 24.04 | 22.90 | 24.04 | 1468963 |
| 2008-02-26 | 24.00 | 24.44 | 23.68 | 23.88 | 1704639 |
| 2008-02-27 | 23.74 | 24.18 | 23.49 | 23.62 | 1290828 |
| 2008-02-28 | 23.57 | 23.68 | 22.38 | 22.43 | 1925905 |
| 2008-02-29 | 22.22 | 22.70 | 22.20 | 22.28 | 2186264 |
| 2008-03-03 | 22.56 | 22.68 | 22.03 | 22.55 | 1777101 |
| 2008-03-04 | 22.36 | 23.15 | 22.28 | 22.93 | 1730736 |
| 2008-03-05 | 22.83 | 23.20 | 22.53 | 22.97 | 1605342 |
| 2008-03-06 | 22.88 | 22.90 | 21.79 | 21.89 | 1694519 |
| 2008-03-07 | 21.79 | 22.52 | 21.58 | 22.31 | 1636063 |
| 2008-03-10 | 22.39 | 22.45 | 22.06 | 22.13 | 1453382 |
| 2008-03-11 | 22.60 | 23.47 | 22.60 | 23.37 | 2874834 |
| 2008-03-12 | 23.44 | 23.82 | 22.96 | 23.02 | 1575812 |
| 2008-03-13 | 22.76 | 23.88 | 22.39 | 23.87 | 1261960 |
| 2008-03-14 | 24.03 | 24.16 | 22.76 | 23.64 | 2093270 |
| 2008-03-17 | 23.17 | 24.33 | 23.05 | 23.99 | 1886290 |
| 2008-03-18 | 24.09 | 25.41 | 23.78 | 25.41 | 2695898 |
| 2008-03-19 | 25.42 | 26.19 | 25.29 | 25.71 | 2954440 |
| 2008-03-20 | 25.69 | 26.06 | 25.11 | 26.06 | 3248436 |
| 2008-03-24 | 26.05 | 26.27 | 25.78 | 26.02 | 1545194 |
| 2008-03-25 | 26.00 | 26.30 | 25.56 | 26.30 | 1274038 |
| 2008-03-26 | 26.24 | 26.24 | 25.14 | 25.39 | 1200455 |
| 2008-03-27 | 25.35 | 25.78 | 24.96 | 25.03 | 1465125 |
| 2008-03-28 | 25.11 | 25.32 | 24.53 | 24.77 | 1084393 |
| 2008-03-31 | 24.77 | 25.80 | 24.61 | 24.81 | 1373906 |
| 2008-04-01 | 24.94 | 25.23 | 23.27 | 25.21 | 2522124 |
| 2008-04-02 | 25.19 | 25.39 | 24.47 | 25.09 | 1237630 |
| 2008-04-03 | 25.07 | 25.50 | 24.78 | 25.35 | 876317 |
| 2008-04-04 | 25.41 | 25.66 | 25.09 | 25.26 | 684331 |
| 2008-04-07 | 25.45 | 25.54 | 24.86 | 25.26 | 726630 |
| 2008-04-08 | 25.13 | 25.62 | 24.90 | 25.51 | 1103777 |
| 2008-04-09 | 25.58 | 25.60 | 24.70 | 24.92 | 872068 |
| 2008-04-10 | 25.10 | 25.45 | 24.79 | 25.08 | 922343 |
| 2008-04-11 | 25.08 | 25.08 | 24.39 | 24.44 | 617546 |
| 2008-04-14 | 24.48 | 25.06 | 24.42 | 24.75 | 663735 |
| 2008-04-15 | 24.80 | 25.55 | 24.80 | 25.55 | 854417 |
| 2008-04-16 | 25.78 | 26.15 | 25.31 | 26.15 | 863673 |
| 2008-04-17 | 26.09 | 26.18 | 25.68 | 26.17 | 619871 |
| 2008-04-18 | 26.39 | 26.71 | 25.94 | 26.11 | 814431 |
| 2008-04-21 | 25.98 | 26.46 | 25.82 | 26.09 | 687998 |
| 2008-04-22 | 26.04 | 26.10 | 25.50 | 25.63 | 735614 |
| 2008-04-23 | 25.74 | 26.63 | 25.48 | 26.15 | 797699 |
| 2008-04-24 | 26.22 | 26.78 | 26.04 | 26.74 | 1030866 |
| 2008-04-25 | 26.76 | 27.11 | 26.54 | 26.92 | 826052 |
| 2008-04-28 | 27.02 | 27.26 | 26.92 | 27.21 | 715559 |
| 2008-04-29 | 27.25 | 27.25 | 26.19 | 26.19 | 874795 |
| 2008-04-30 | 26.57 | 26.61 | 25.48 | 25.48 | 882377 |
| 2008-05-01 | 25.52 | 25.52 | 23.97 | 24.72 | 3300097 |
| 2008-05-02 | 24.96 | 25.12 | 24.25 | 24.34 | 1156525 |
| 2008-05-05 | 25.08 | 25.08 | 24.45 | 24.70 | 722092 |
| 2008-05-06 | 25.11 | 25.11 | 24.34 | 24.76 | 961752 |
| 2008-05-07 | 24.69 | 25.07 | 23.80 | 23.86 | 1001043 |
| 2008-05-08 | 24.66 | 24.66 | 23.65 | 23.76 | 793498 |
| 2008-05-09 | 23.61 | 23.73 | 23.20 | 23.23 | 1273673 |
| 2008-05-12 | 23.31 | 23.73 | 23.26 | 23.69 | 1023280 |
| 2008-05-13 | 23.62 | 23.93 | 23.35 | 23.67 | 712879 |
| 2008-05-14 | 23.74 | 24.19 | 23.73 | 23.90 | 671647 |
| 2008-05-15 | 23.88 | 24.25 | 23.64 | 24.25 | 423485 |
| 2008-05-16 | 24.65 | 24.65 | 23.89 | 24.03 | 889066 |
| 2008-05-19 | 24.03 | 24.06 | 23.43 | 23.74 | 934969 |
| 2008-05-20 | 23.74 | 24.75 | 23.55 | 23.68 | 754698 |
| 2008-05-21 | 23.75 | 24.18 | 23.53 | 23.60 | 868932 |
| 2008-05-22 | 23.85 | 23.85 | 22.70 | 23.10 | 1571173 |
| 2008-05-23 | 23.07 | 23.23 | 22.76 | 23.04 | 601478 |
| 2008-05-27 | 23.39 | 23.40 | 22.76 | 23.34 | 897952 |
| 2008-05-28 | 23.25 | 23.39 | 23.10 | 23.36 | 490132 |
| 2008-05-29 | 23.30 | 23.68 | 23.09 | 23.60 | 699709 |
| 2008-05-30 | 23.82 | 23.86 | 23.44 | 23.73 | 696763 |
| 2008-06-02 | 23.13 | 23.43 | 22.62 | 23.17 | 1505182 |
| 2008-06-03 | 23.19 | 23.38 | 22.82 | 23.23 | 1137933 |
| 2008-06-04 | 23.19 | 23.45 | 23.02 | 23.36 | 728266 |
| 2008-06-05 | 23.72 | 23.86 | 23.28 | 23.86 | 924992 |
| 2008-06-06 | 23.95 | 23.95 | 23.01 | 23.09 | 979673 |
| 2008-06-09 | 23.15 | 23.62 | 22.71 | 22.71 | 1487941 |
| 2008-06-10 | 22.75 | 22.90 | 22.37 | 22.72 | 1139268 |
| 2008-06-11 | 22.76 | 22.88 | 22.27 | 22.27 | 1000804 |
| 2008-06-12 | 22.44 | 22.98 | 22.32 | 22.88 | 1269098 |
| 2008-06-13 | 22.96 | 23.19 | 22.76 | 23.11 | 679292 |
| 2008-06-16 | 23.23 | 23.24 | 22.79 | 23.23 | 788156 |
| 2008-06-17 | 23.16 | 23.27 | 22.66 | 22.74 | 969453 |
| 2008-06-18 | 23.25 | 23.25 | 22.55 | 22.95 | 1090331 |
| 2008-06-19 | 22.93 | 23.39 | 22.63 | 23.39 | 856745 |
| 2008-06-20 | 23.62 | 23.62 | 22.66 | 22.72 | 1403463 |
| 2008-06-23 | 22.76 | 23.09 | 22.56 | 22.58 | 847924 |
| 2008-06-24 | 22.43 | 23.00 | 22.27 | 22.68 | 973162 |
| 2008-06-25 | 23.04 | 23.23 | 22.32 | 22.68 | 1247222 |
| 2008-06-26 | 22.71 | 22.87 | 22.39 | 22.62 | 1615755 |
| 2008-06-27 | 22.53 | 22.77 | 22.19 | 22.19 | 1145373 |
| 2008-06-30 | 22.83 | 22.83 | 21.95 | 22.04 | 1106908 |
| 2008-07-01 | 21.86 | 22.40 | 21.85 | 22.27 | 939158 |
| 2008-07-02 | 22.27 | 22.73 | 22.16 | 22.26 | 997530 |
| 2008-07-03 | 22.83 | 22.83 | 21.89 | 22.00 | 499327 |
| 2008-07-07 | 22.01 | 22.25 | 21.21 | 21.35 | 1142821 |
| 2008-07-08 | 21.35 | 23.12 | 21.33 | 23.12 | 1840503 |
| 2008-07-09 | 23.00 | 23.03 | 21.46 | 21.77 | 871166 |
| 2008-07-10 | 22.06 | 22.74 | 21.69 | 22.28 | 1009069 |
| 2008-07-11 | 21.80 | 23.35 | 21.74 | 22.85 | 1028019 |
| 2008-07-14 | 22.95 | 23.27 | 21.30 | 21.30 | 1399906 |
| 2008-07-15 | 21.29 | 23.24 | 20.70 | 21.88 | 2111862 |
| 2008-07-16 | 21.77 | 24.09 | 21.39 | 24.03 | 1666405 |
| 2008-07-17 | 23.97 | 24.07 | 22.81 | 24.07 | 1156032 |
| 2008-07-18 | 24.06 | 24.63 | 23.55 | 23.81 | 731682 |
| 2008-07-21 | 24.10 | 24.10 | 23.64 | 23.92 | 527396 |
| 2008-07-22 | 23.74 | 24.99 | 23.64 | 24.99 | 1004037 |
| 2008-07-23 | 24.90 | 25.38 | 24.31 | 25.26 | 1090959 |
| 2008-07-24 | 25.18 | 25.42 | 23.43 | 23.62 | 1295694 |
| 2008-07-25 | 24.12 | 24.56 | 23.74 | 23.88 | 1054329 |
| 2008-07-28 | 23.87 | 24.45 | 23.66 | 23.89 | 816064 |
| 2008-07-29 | 23.80 | 25.20 | 23.52 | 25.20 | 2305366 |
| 2008-07-30 | 25.03 | 25.11 | 23.74 | 24.93 | 1424929 |
| 2008-07-31 | 23.93 | 25.01 | 23.93 | 24.39 | 863112 |
| 2008-08-01 | 24.35 | 24.87 | 23.80 | 24.56 | 795497 |
| 2008-08-04 | 24.69 | 24.69 | 24.14 | 24.21 | 899354 |
| 2008-08-05 | 24.26 | 25.18 | 24.04 | 25.17 | 1119572 |
| 2008-08-06 | 24.74 | 24.93 | 24.32 | 24.43 | 772100 |
| 2008-08-07 | 24.39 | 24.40 | 23.73 | 23.74 | 1008688 |
| 2008-08-08 | 23.73 | 24.35 | 23.73 | 24.21 | 1590054 |
| 2008-08-11 | 24.22 | 24.91 | 24.03 | 24.51 | 861416 |
| 2008-08-12 | 24.51 | 24.80 | 24.21 | 24.50 | 1035907 |
| 2008-08-13 | 24.38 | 24.78 | 24.22 | 24.64 | 806649 |
| 2008-08-14 | 24.55 | 25.12 | 24.45 | 25.08 | 643880 |
| 2008-08-15 | 25.17 | 25.31 | 24.47 | 24.86 | 768825 |
| 2008-08-18 | 24.86 | 24.96 | 24.22 | 24.45 | 670641 |
| 2008-08-19 | 24.37 | 24.57 | 23.97 | 24.32 | 858608 |
| 2008-08-20 | 24.55 | 24.75 | 24.19 | 24.51 | 971392 |
| 2008-08-21 | 24.28 | 24.65 | 24.18 | 24.22 | 598684 |
| 2008-08-22 | 24.52 | 24.90 | 24.22 | 24.90 | 772960 |
| 2008-08-25 | 24.79 | 24.80 | 24.21 | 24.30 | 625388 |
| 2008-08-26 | 24.45 | 24.65 | 24.24 | 24.65 | 503983 |
| 2008-08-27 | 24.69 | 24.89 | 24.35 | 24.77 | 525794 |
| 2008-08-28 | 24.89 | 25.28 | 24.46 | 25.28 | 736112 |
| 2008-08-29 | 25.22 | 25.23 | 24.79 | 24.87 | 540807 |
| 2008-09-02 | 25.28 | 25.50 | 24.76 | 25.04 | 655712 |
| 2008-09-03 | 25.41 | 25.50 | 24.82 | 25.50 | 608653 |
| 2008-09-04 | 25.42 | 25.42 | 24.78 | 24.78 | 903990 |
| 2008-09-05 | 24.69 | 24.84 | 23.80 | 24.43 | 1163946 |
| 2008-09-08 | 25.19 | 25.19 | 24.44 | 24.89 | 1619898 |
| 2008-09-09 | 24.80 | 25.07 | 24.10 | 24.50 | 1187113 |
| 2008-09-10 | 24.57 | 24.98 | 24.07 | 24.58 | 1057720 |
| 2008-09-11 | 24.20 | 24.55 | 24.03 | 24.47 | 698032 |
| 2008-09-12 | 24.46 | 25.14 | 24.37 | 25.14 | 792328 |
| 2008-09-15 | 24.68 | 25.27 | 23.72 | 23.72 | 1816401 |
| 2008-09-16 | 24.01 | 25.46 | 23.73 | 25.46 | 2017863 |
| 2008-09-17 | 25.33 | 25.47 | 24.50 | 25.05 | 1234463 |
| 2008-09-18 | 24.91 | 29.36 | 24.78 | 29.36 | 3307741 |
| 2008-09-19 | 27.15 | 33.76 | 25.18 | 28.08 | 3974386 |
| 2008-09-22 | 27.61 | 27.99 | 26.33 | 26.44 | 1068168 |
| 2008-09-23 | 26.39 | 27.11 | 25.91 | 26.24 | 1199839 |
| 2008-09-24 | 26.15 | 26.24 | 24.70 | 25.97 | 1299730 |
| 2008-09-25 | 25.86 | 25.86 | 24.46 | 25.78 | 2412291 |
| 2008-09-26 | 25.85 | 26.09 | 25.18 | 26.09 | 1173192 |
| 2008-09-29 | 26.14 | 26.14 | 23.92 | 23.96 | 1815062 |
| 2008-09-30 | 24.40 | 26.09 | 23.97 | 24.79 | 1484545 |
| 2008-10-01 | 25.60 | 25.66 | 24.81 | 25.44 | 866085 |
| 2008-10-02 | 25.46 | 25.46 | 23.87 | 23.96 | 1075083 |
| 2008-10-03 | 24.30 | 25.04 | 23.17 | 23.17 | 1192575 |
| 2008-10-06 | 23.19 | 23.86 | 21.36 | 22.57 | 2235390 |
| 2008-10-07 | 22.72 | 23.34 | 21.23 | 21.23 | 2139575 |
| 2008-10-08 | 21.22 | 21.61 | 20.19 | 20.80 | 2819742 |
| 2008-10-09 | 21.18 | 22.03 | 19.46 | 19.76 | 2428633 |
| 2008-10-10 | 19.14 | 23.73 | 18.28 | 23.73 | 4245252 |
| 2008-10-13 | 24.19 | 25.41 | 22.27 | 25.07 | 1888937 |
| 2008-10-14 | 25.59 | 25.66 | 21.91 | 23.20 | 1711870 |
| 2008-10-15 | 23.23 | 23.71 | 20.18 | 20.54 | 1689465 |
| 2008-10-16 | 20.67 | 23.14 | 20.55 | 22.98 | 2305405 |
| 2008-10-17 | 22.64 | 23.17 | 21.36 | 21.73 | 1653254 |
| 2008-10-20 | 21.88 | 22.20 | 21.01 | 21.85 | 1398583 |
| 2008-10-21 | 21.65 | 21.95 | 20.91 | 21.03 | 936629 |
| 2008-10-22 | 20.85 | 21.13 | 19.58 | 19.98 | 2127390 |
| 2008-10-23 | 20.42 | 21.14 | 18.50 | 20.90 | 2464448 |
| 2008-10-24 | 19.89 | 20.60 | 19.63 | 20.09 | 1913453 |
| 2008-10-27 | 19.97 | 20.58 | 18.41 | 18.53 | 1131570 |
| 2008-10-28 | 19.84 | 22.66 | 18.75 | 22.53 | 2746371 |
| 2008-10-29 | 21.81 | 22.39 | 21.04 | 21.28 | 1887269 |
| 2008-10-30 | 20.92 | 21.51 | 20.61 | 21.27 | 1362221 |
| 2008-10-31 | 20.93 | 22.40 | 20.61 | 22.39 | 1569811 |
| 2008-11-03 | 22.36 | 22.99 | 21.69 | 21.86 | 920182 |
| 2008-11-04 | 22.03 | 22.55 | 21.42 | 22.25 | 1213946 |
| 2008-11-05 | 22.12 | 22.18 | 20.02 | 20.13 | 1810932 |
| 2008-11-06 | 20.19 | 20.47 | 19.45 | 19.53 | 1474702 |
| 2008-11-07 | 19.61 | 20.82 | 19.04 | 20.53 | 1582477 |
| 2008-11-10 | 20.83 | 21.40 | 19.03 | 19.20 | 1663558 |
| 2008-11-11 | 19.14 | 19.94 | 18.85 | 19.14 | 1672569 |
| 2008-11-12 | 19.00 | 19.41 | 18.28 | 18.52 | 2208723 |
| 2008-11-13 | 18.41 | 20.58 | 17.58 | 20.36 | 3408613 |
| 2008-11-14 | 19.94 | 19.94 | 18.41 | 18.62 | 2058091 |
| 2008-11-17 | 18.61 | 18.87 | 17.62 | 17.66 | 1888138 |
| 2008-11-18 | 17.43 | 18.19 | 16.47 | 17.55 | 2320705 |
| 2008-11-19 | 17.19 | 17.66 | 15.27 | 15.73 | 3053051 |
| 2008-11-20 | 15.08 | 16.85 | 14.53 | 14.98 | 4198057 |
| 2008-11-21 | 15.51 | 16.87 | 14.91 | 16.75 | 4142202 |
| 2008-11-24 | 17.02 | 19.89 | 16.37 | 19.63 | 4131773 |
| 2008-11-25 | 19.66 | 20.43 | 18.88 | 20.32 | 3185132 |
| 2008-11-26 | 20.09 | 20.53 | 19.38 | 20.22 | 2179634 |
| 2008-11-28 | 19.99 | 20.04 | 19.14 | 19.55 | 1173589 |
| 2008-12-01 | 19.37 | 19.37 | 15.51 | 15.69 | 2651258 |
| 2008-12-02 | 15.92 | 17.53 | 15.83 | 17.51 | 3582806 |
| 2008-12-03 | 17.22 | 18.63 | 16.50 | 18.22 | 3217256 |
| 2008-12-04 | 17.92 | 19.02 | 17.58 | 18.01 | 2900725 |
| 2008-12-05 | 17.39 | 20.09 | 17.39 | 19.94 | 2895587 |
| 2008-12-08 | 20.06 | 21.79 | 20.03 | 21.79 | 3361840 |
| 2008-12-09 | 21.14 | 21.57 | 19.20 | 20.11 | 2768123 |
| 2008-12-10 | 20.65 | 21.89 | 20.28 | 21.76 | 2824398 |
| 2008-12-11 | 21.17 | 21.63 | 18.26 | 18.46 | 4489520 |
| 2008-12-12 | 18.30 | 20.26 | 18.24 | 20.17 | 4092818 |
| 2008-12-15 | 19.59 | 20.21 | 18.98 | 19.79 | 2360250 |
| 2008-12-16 | 19.92 | 22.65 | 19.76 | 22.65 | 4228336 |
| 2008-12-17 | 21.69 | 23.87 | 21.07 | 23.24 | 3778573 |
| 2008-12-18 | 23.15 | 23.48 | 22.09 | 22.29 | 3027555 |
| 2008-12-19 | 22.56 | 23.79 | 22.56 | 23.76 | 3587049 |
| 2008-12-22 | 23.81 | 23.87 | 22.19 | 22.36 | 2566908 |
| 2008-12-23 | 23.35 | 23.72 | 22.87 | 23.48 | 1945223 |
| 2008-12-24 | 23.44 | 23.54 | 22.69 | 22.78 | 730682 |
| 2008-12-26 | 22.79 | 23.11 | 22.51 | 22.71 | 919976 |
| 2008-12-29 | 22.70 | 22.70 | 21.49 | 21.77 | 1585967 |
| 2008-12-30 | 22.08 | 22.24 | 21.32 | 22.05 | 1677238 |
| 2008-12-31 | 21.98 | 22.71 | 21.77 | 22.42 | 2417998 |
| 2009-01-02 | 22.52 | 22.67 | 21.30 | 21.51 | 1762861 |
| 2009-01-05 | 21.44 | 21.67 | 20.64 | 20.77 | 2160489 |
| 2009-01-06 | 20.80 | 22.10 | 20.40 | 21.90 | 2821858 |
| 2009-01-07 | 21.29 | 21.75 | 20.73 | 20.98 | 2032589 |
| 2009-01-08 | 20.91 | 21.10 | 20.30 | 20.67 | 2099264 |
| 2009-01-09 | 20.77 | 21.07 | 19.59 | 19.65 | 2265251 |
| 2009-01-12 | 19.55 | 19.83 | 18.62 | 18.89 | 2511138 |
| 2009-01-13 | 19.00 | 19.80 | 18.59 | 19.49 | 1948898 |
| 2009-01-14 | 19.12 | 19.49 | 18.40 | 18.54 | 3240941 |
| 2009-01-15 | 18.70 | 19.98 | 17.77 | 19.45 | 2644926 |
| 2009-01-16 | 19.65 | 20.01 | 18.64 | 19.98 | 2382880 |
| 2009-01-20 | 19.56 | 19.56 | 17.82 | 17.91 | 3304883 |
| 2009-01-21 | 18.55 | 19.73 | 17.51 | 19.53 | 2892394 |
| 2009-01-22 | 19.24 | 19.24 | 18.12 | 18.44 | 3647325 |
| 2009-01-23 | 18.15 | 18.90 | 17.86 | 18.90 | 2191209 |
| 2009-01-26 | 18.95 | 19.52 | 18.23 | 18.69 | 1507303 |
| 2009-01-27 | 18.76 | 19.36 | 18.57 | 19.26 | 1323302 |
| 2009-01-28 | 19.56 | 20.86 | 19.47 | 20.81 | 2140260 |
| 2009-01-29 | 20.48 | 20.48 | 18.79 | 18.90 | 2406032 |
| 2009-01-30 | 19.05 | 19.46 | 18.44 | 18.66 | 2880395 |
| 2009-02-02 | 18.54 | 19.34 | 18.30 | 19.17 | 2016373 |
| 2009-02-03 | 19.26 | 19.37 | 18.64 | 18.75 | 1422779 |
| 2009-02-04 | 18.85 | 19.22 | 18.50 | 18.53 | 1929310 |
| 2009-02-05 | 18.39 | 18.86 | 18.17 | 18.25 | 2439238 |
| 2009-02-06 | 18.35 | 19.57 | 18.30 | 19.40 | 2290024 |
| 2009-02-09 | 19.37 | 19.68 | 18.68 | 19.55 | 2200904 |
| 2009-02-10 | 19.29 | 19.54 | 18.00 | 18.07 | 3013102 |
| 2009-02-11 | 18.35 | 18.46 | 17.62 | 18.27 | 2550569 |
| 2009-02-12 | 18.21 | 18.88 | 17.62 | 18.75 | 2952443 |
| 2009-02-13 | 18.71 | 18.88 | 18.01 | 18.07 | 2839230 |
| 2009-02-17 | 17.62 | 18.06 | 17.36 | 17.53 | 3086091 |
| 2009-02-18 | 17.72 | 17.96 | 17.24 | 17.75 | 2280754 |
| 2009-02-19 | 17.85 | 17.92 | 16.69 | 16.84 | 2783851 |
| 2009-02-20 | 16.46 | 17.99 | 16.17 | 17.88 | 4436009 |
| 2009-02-23 | 18.02 | 18.15 | 16.86 | 17.00 | 3694526 |
| 2009-02-24 | 17.13 | 18.15 | 16.83 | 18.06 | 3923985 |
| 2009-02-25 | 17.85 | 18.52 | 17.25 | 17.73 | 3392763 |
| 2009-02-26 | 17.80 | 18.09 | 17.01 | 17.14 | 3244823 |
| 2009-02-27 | 16.94 | 17.53 | 16.74 | 16.98 | 3391952 |
| 2009-03-02 | 16.46 | 17.03 | 16.17 | 16.34 | 3864155 |
| 2009-03-03 | 16.65 | 16.95 | 15.68 | 16.29 | 3723252 |
| 2009-03-04 | 16.49 | 16.65 | 15.90 | 16.36 | 2997697 |
| 2009-03-05 | 15.90 | 16.17 | 14.92 | 15.14 | 4262372 |
| 2009-03-06 | 15.29 | 15.47 | 13.80 | 14.55 | 6186770 |
| 2009-03-09 | 14.28 | 14.82 | 14.14 | 14.78 | 2879640 |
| 2009-03-10 | 15.20 | 16.33 | 14.89 | 16.33 | 4581689 |
| 2009-03-11 | 16.41 | 16.41 | 15.60 | 15.86 | 3246693 |
| 2009-03-12 | 15.81 | 16.70 | 15.54 | 16.61 | 3883637 |
| 2009-03-13 | 16.34 | 16.55 | 15.78 | 16.26 | 2126897 |
| 2009-03-16 | 16.51 | 16.64 | 15.13 | 15.19 | 3263459 |
| 2009-03-17 | 15.16 | 16.29 | 15.03 | 16.25 | 3681994 |
| 2009-03-18 | 16.11 | 17.24 | 15.60 | 17.14 | 3898835 |
| 2009-03-19 | 17.24 | 17.38 | 16.39 | 16.44 | 4040099 |
| 2009-03-20 | 16.53 | 16.69 | 15.52 | 15.55 | 2668197 |
| 2009-03-23 | 16.11 | 18.01 | 16.05 | 17.97 | 4384995 |
| 2009-03-24 | 17.66 | 18.11 | 16.62 | 16.77 | 3337691 |
| 2009-03-25 | 16.95 | 17.52 | 15.98 | 16.97 | 3013920 |
| 2009-03-26 | 17.11 | 18.03 | 16.60 | 18.02 | 3191508 |
| 2009-03-27 | 17.74 | 18.10 | 17.39 | 17.47 | 2304853 |
| 2009-03-30 | 17.28 | 17.28 | 16.63 | 16.68 | 2318369 |
| 2009-03-31 | 16.97 | 18.24 | 16.95 | 18.22 | 4272282 |
| 2009-04-01 | 17.77 | 18.49 | 17.30 | 18.28 | 3114393 |
| 2009-04-02 | 18.64 | 19.48 | 18.29 | 19.35 | 4071915 |
| 2009-04-03 | 19.28 | 20.71 | 18.96 | 20.66 | 3379555 |
| 2009-04-06 | 20.33 | 20.41 | 19.67 | 20.20 | 2836824 |
| 2009-04-07 | 19.71 | 19.85 | 18.56 | 18.64 | 2911229 |
| 2009-04-08 | 18.86 | 19.16 | 18.42 | 18.96 | 2468240 |
| 2009-04-09 | 19.80 | 21.36 | 19.66 | 21.32 | 3677766 |
| 2009-04-13 | 21.20 | 21.29 | 20.19 | 21.00 | 3335547 |
| 2009-04-14 | 20.71 | 20.82 | 19.49 | 19.64 | 2854822 |
| 2009-04-15 | 19.35 | 20.82 | 18.88 | 20.67 | 3636026 |
| 2009-04-16 | 20.64 | 21.98 | 19.98 | 21.24 | 3804681 |
| 2009-04-17 | 21.29 | 21.78 | 20.74 | 21.30 | 3383305 |
| 2009-04-20 | 20.87 | 21.06 | 19.27 | 19.40 | 3741631 |
| 2009-04-21 | 19.19 | 21.48 | 18.89 | 21.27 | 4422410 |
| 2009-04-22 | 20.93 | 21.67 | 20.31 | 20.65 | 4482597 |
| 2009-04-23 | 20.73 | 21.26 | 20.25 | 21.17 | 2552007 |
| 2009-04-24 | 21.16 | 22.11 | 20.89 | 21.69 | 3895080 |
| 2009-04-27 | 21.42 | 21.61 | 20.48 | 20.90 | 2858794 |
| 2009-04-28 | 20.67 | 21.45 | 20.46 | 21.16 | 2448200 |
| 2009-04-29 | 21.49 | 22.01 | 21.12 | 21.73 | 3542618 |
| 2009-04-30 | 21.90 | 22.51 | 21.44 | 21.62 | 3839595 |
| 2009-05-01 | 21.51 | 21.51 | 20.19 | 20.43 | 2218156 |
| 2009-05-04 | 20.82 | 21.81 | 20.64 | 21.72 | 3161034 |
| 2009-05-05 | 21.54 | 21.75 | 20.67 | 20.82 | 2215911 |
| 2009-05-06 | 21.08 | 21.98 | 20.76 | 21.81 | 3279392 |
| 2009-05-07 | 22.16 | 22.17 | 20.41 | 20.73 | 3278444 |
| 2009-05-08 | 20.82 | 21.55 | 20.77 | 21.48 | 3014911 |
| 2009-05-11 | 21.03 | 21.30 | 20.58 | 20.64 | 2255819 |
| 2009-05-12 | 20.78 | 21.29 | 20.20 | 20.78 | 1871854 |
| 2009-05-13 | 20.55 | 20.61 | 19.74 | 19.86 | 2514242 |
| 2009-05-14 | 19.78 | 20.61 | 19.48 | 20.28 | 2598499 |
| 2009-05-15 | 20.21 | 20.30 | 19.20 | 19.47 | 2678881 |
| 2009-05-18 | 19.64 | 20.87 | 19.59 | 20.75 | 2830728 |
| 2009-05-19 | 20.48 | 20.92 | 20.30 | 20.32 | 2074045 |
| 2009-05-20 | 20.39 | 20.92 | 20.23 | 20.28 | 2047023 |
| 2009-05-21 | 20.12 | 21.07 | 20.01 | 20.98 | 1779835 |
| 2009-05-22 | 20.57 | 21.12 | 20.24 | 20.26 | 1238351 |
| 2009-05-26 | 20.21 | 21.48 | 20.09 | 21.30 | 2345308 |
| 2009-05-27 | 21.29 | 21.41 | 20.40 | 20.57 | 1810441 |
| 2009-05-28 | 20.93 | 20.97 | 20.23 | 20.86 | 1410381 |
| 2009-05-29 | 21.20 | 21.20 | 20.38 | 20.79 | 2151061 |
| 2009-06-01 | 21.15 | 21.93 | 20.86 | 21.41 | 2427328 |
| 2009-06-02 | 21.52 | 21.74 | 21.25 | 21.48 | 1379815 |
| 2009-06-03 | 21.30 | 21.81 | 21.17 | 21.77 | 1008913 |
| 2009-06-04 | 21.65 | 22.27 | 21.45 | 22.24 | 1544798 |
| 2009-06-05 | 22.20 | 22.27 | 21.79 | 22.01 | 1613076 |
| 2009-06-08 | 22.06 | 22.27 | 21.73 | 22.01 | 941424 |
| 2009-06-09 | 21.97 | 22.14 | 21.79 | 21.90 | 674828 |
| 2009-06-10 | 21.87 | 22.12 | 21.04 | 21.49 | 1845134 |
| 2009-06-11 | 21.21 | 21.65 | 21.10 | 21.17 | 1155907 |
| 2009-06-12 | 21.09 | 21.77 | 21.06 | 21.77 | 1219861 |
| 2009-06-15 | 21.17 | 21.59 | 20.87 | 21.06 | 2046608 |
| 2009-06-16 | 21.33 | 21.44 | 20.72 | 21.05 | 1074285 |
| 2009-06-17 | 21.05 | 21.59 | 20.95 | 21.18 | 1443285 |
| 2009-06-18 | 21.26 | 21.68 | 21.08 | 21.53 | 904336 |
| 2009-06-19 | 21.69 | 21.83 | 21.36 | 21.81 | 1783979 |
| 2009-06-22 | 21.70 | 21.76 | 21.23 | 21.28 | 1799940 |
| 2009-06-23 | 21.68 | 21.89 | 21.29 | 21.54 | 1669865 |
| 2009-06-24 | 21.65 | 21.97 | 21.61 | 21.78 | 1426302 |
| 2009-06-25 | 21.69 | 22.34 | 21.50 | 22.34 | 2063357 |
| 2009-06-26 | 22.27 | 22.46 | 20.91 | 21.10 | 12662624 |
| 2009-06-29 | 21.45 | 21.45 | 20.67 | 20.95 | 2242833 |
| 2009-06-30 | 21.08 | 21.23 | 20.85 | 21.23 | 1269862 |
| 2009-07-01 | 21.09 | 21.65 | 21.09 | 21.54 | 1196565 |
| 2009-07-02 | 21.27 | 21.49 | 20.59 | 20.59 | 2071498 |
| 2009-07-06 | 20.62 | 21.27 | 20.45 | 21.27 | 2092746 |
| 2009-07-07 | 21.21 | 21.36 | 20.41 | 20.58 | 1833865 |
| 2009-07-08 | 20.75 | 20.75 | 19.95 | 20.25 | 2193948 |
| 2009-07-09 | 20.57 | 20.58 | 19.66 | 19.78 | 1802825 |
| 2009-07-10 | 19.68 | 19.87 | 19.20 | 19.68 | 1702830 |
| 2009-07-13 | 19.75 | 20.55 | 19.61 | 20.51 | 2317726 |
| 2009-07-14 | 20.46 | 20.58 | 20.05 | 20.52 | 1185886 |
| 2009-07-15 | 20.74 | 21.40 | 20.60 | 21.25 | 2070253 |
| 2009-07-16 | 21.02 | 21.58 | 20.90 | 21.45 | 1252016 |
| 2009-07-17 | 21.39 | 21.57 | 21.05 | 21.29 | 1561221 |
| 2009-07-20 | 21.41 | 21.72 | 21.35 | 21.72 | 1409996 |
| 2009-07-21 | 21.97 | 21.97 | 21.48 | 21.85 | 1311334 |
| 2009-07-22 | 21.74 | 22.12 | 21.56 | 21.82 | 1216916 |
| 2009-07-23 | 21.78 | 22.31 | 21.78 | 22.19 | 1866276 |
| 2009-07-24 | 21.91 | 22.19 | 21.80 | 22.07 | 838521 |
| 2009-07-27 | 22.02 | 22.69 | 21.99 | 22.67 | 1205762 |
| 2009-07-28 | 22.52 | 22.82 | 22.43 | 22.73 | 1125441 |
| 2009-07-29 | 22.61 | 22.76 | 22.43 | 22.58 | 807008 |
| 2009-07-30 | 22.72 | 23.05 | 22.59 | 22.88 | 1670342 |
| 2009-07-31 | 22.52 | 23.12 | 22.52 | 22.83 | 1262918 |
| 2009-08-03 | 23.09 | 23.19 | 22.80 | 23.15 | 1649027 |
| 2009-08-04 | 22.91 | 24.71 | 22.91 | 24.47 | 2785055 |
| 2009-08-05 | 24.30 | 24.91 | 24.19 | 24.74 | 2247528 |
| 2009-08-06 | 24.75 | 25.34 | 24.50 | 24.56 | 1585963 |
| 2009-08-07 | 24.79 | 25.72 | 24.65 | 25.38 | 1959045 |
| 2009-08-10 | 25.34 | 25.37 | 24.33 | 24.47 | 1244015 |
| 2009-08-11 | 24.39 | 24.61 | 23.81 | 23.84 | 1287748 |
| 2009-08-12 | 23.92 | 24.50 | 23.83 | 23.92 | 1101668 |
| 2009-08-13 | 24.02 | 24.27 | 23.78 | 24.00 | 771677 |
| 2009-08-14 | 24.01 | 24.09 | 23.37 | 23.76 | 783910 |
| 2009-08-17 | 23.16 | 23.40 | 22.60 | 22.84 | 1927002 |
| 2009-08-18 | 23.37 | 23.61 | 22.85 | 22.96 | 998547 |
| 2009-08-19 | 22.70 | 23.07 | 22.47 | 23.05 | 1042739 |
| 2009-08-20 | 22.93 | 24.01 | 22.85 | 24.01 | 1256320 |
| 2009-08-21 | 24.15 | 24.65 | 23.98 | 24.35 | 1278886 |
| 2009-08-24 | 24.60 | 24.88 | 24.33 | 24.40 | 1155037 |
| 2009-08-25 | 24.65 | 24.79 | 24.36 | 24.54 | 1100155 |
| 2009-08-26 | 24.54 | 24.76 | 24.33 | 24.76 | 916447 |
| 2009-08-27 | 24.69 | 25.81 | 24.65 | 25.79 | 2663158 |
| 2009-08-28 | 25.18 | 25.52 | 24.81 | 25.11 | 1465099 |
| 2009-08-31 | 24.85 | 25.07 | 24.64 | 24.74 | 1069597 |
| 2009-09-01 | 24.50 | 24.87 | 23.93 | 23.98 | 1876504 |
| 2009-09-02 | 23.96 | 24.02 | 23.12 | 23.16 | 1456496 |
| 2009-09-03 | 23.27 | 23.83 | 23.10 | 23.83 | 981070 |
| 2009-09-04 | 23.82 | 23.97 | 23.49 | 23.95 | 554176 |
| 2009-09-08 | 24.08 | 24.58 | 24.00 | 24.52 | 1039568 |
| 2009-09-09 | 24.44 | 25.05 | 24.23 | 25.04 | 973509 |
| 2009-09-10 | 24.85 | 25.11 | 24.69 | 25.05 | 934685 |
| 2009-09-11 | 25.03 | 25.18 | 24.76 | 25.03 | 1007443 |
| 2009-09-14 | 24.44 | 24.85 | 23.73 | 24.82 | 2269895 |
| 2009-09-15 | 24.82 | 25.71 | 24.75 | 25.64 | 2408029 |
| 2009-09-16 | 25.64 | 26.91 | 25.64 | 26.62 | 3158828 |
| 2009-09-17 | 26.39 | 27.34 | 25.74 | 26.14 | 1901587 |
| 2009-09-18 | 26.27 | 26.41 | 25.75 | 26.08 | 1219393 |
| 2009-09-21 | 25.79 | 26.31 | 25.57 | 26.07 | 1192476 |
| 2009-09-22 | 26.19 | 26.79 | 26.19 | 26.67 | 1152475 |
| 2009-09-23 | 26.83 | 26.84 | 25.51 | 25.54 | 1494999 |
| 2009-09-24 | 25.67 | 25.88 | 24.66 | 24.68 | 2261977 |
| 2009-09-25 | 24.81 | 25.19 | 24.50 | 24.93 | 1051411 |
| 2009-09-28 | 25.15 | 25.66 | 24.97 | 25.66 | 1186607 |
| 2009-09-29 | 25.61 | 25.66 | 25.07 | 25.11 | 1085110 |
| 2009-09-30 | 25.27 | 25.36 | 24.70 | 24.84 | 1223354 |
| 2009-10-01 | 24.76 | 24.92 | 23.71 | 23.77 | 2218472 |
| 2009-10-02 | 23.49 | 24.28 | 23.29 | 23.33 | 2214550 |
| 2009-10-05 | 23.52 | 24.07 | 23.43 | 24.02 | 1139364 |
| 2009-10-06 | 24.07 | 24.35 | 23.68 | 23.93 | 929226 |
| 2009-10-07 | 23.09 | 23.24 | 22.13 | 22.83 | 4672248 |
| 2009-10-08 | 23.03 | 23.28 | 22.61 | 23.12 | 2634865 |
| 2009-10-09 | 23.12 | 23.26 | 22.83 | 23.15 | 1505950 |
| 2009-10-12 | 23.22 | 23.25 | 22.95 | 23.14 | 1043622 |
| 2009-10-13 | 23.13 | 23.23 | 22.85 | 22.91 | 1285848 |
| 2009-10-14 | 23.17 | 23.30 | 22.97 | 23.26 | 1552396 |
| 2009-10-15 | 23.22 | 23.33 | 22.81 | 22.94 | 1623548 |
| 2009-10-16 | 23.03 | 23.10 | 22.61 | 22.65 | 1567623 |
| 2009-10-19 | 22.76 | 22.81 | 22.23 | 22.73 | 1558035 |
| 2009-10-20 | 22.82 | 22.82 | 22.37 | 22.47 | 1430728 |
| 2009-10-21 | 22.51 | 22.92 | 22.28 | 22.35 | 1805818 |
| 2009-10-22 | 22.33 | 22.94 | 22.29 | 22.92 | 1351714 |
| 2009-10-23 | 22.99 | 23.01 | 22.54 | 22.78 | 1260287 |
| 2009-10-26 | 22.87 | 23.18 | 22.84 | 23.05 | 1841015 |
| 2009-10-27 | 23.13 | 23.22 | 22.33 | 22.40 | 2125512 |
| 2009-10-28 | 22.28 | 22.54 | 21.47 | 21.54 | 2686288 |
| 2009-10-29 | 21.93 | 22.57 | 21.93 | 22.57 | 1976131 |
| 2009-10-30 | 22.49 | 22.63 | 21.87 | 22.45 | 2537818 |
| 2009-11-02 | 22.35 | 22.60 | 21.84 | 22.37 | 1484170 |
| 2009-11-03 | 22.18 | 22.47 | 22.05 | 22.47 | 1360869 |
| 2009-11-04 | 22.61 | 22.80 | 22.11 | 22.21 | 1235456 |
| 2009-11-05 | 22.52 | 22.71 | 22.26 | 22.62 | 1240476 |
| 2009-11-06 | 22.81 | 23.36 | 22.64 | 23.16 | 2042280 |
| 2009-11-09 | 23.46 | 23.67 | 23.26 | 23.67 | 1573235 |
| 2009-11-10 | 23.43 | 23.58 | 23.15 | 23.48 | 957284 |
| 2009-11-11 | 23.75 | 23.86 | 23.43 | 23.86 | 1055329 |
| 2009-11-12 | 23.86 | 24.04 | 23.48 | 23.49 | 1378577 |
| 2009-11-13 | 23.70 | 23.92 | 23.53 | 23.80 | 1026326 |
| 2009-11-16 | 24.00 | 24.18 | 23.86 | 24.08 | 1373799 |
| 2009-11-17 | 24.11 | 24.16 | 23.74 | 23.88 | 1110162 |
| 2009-11-18 | 23.93 | 24.57 | 23.93 | 24.51 | 1643505 |
| 2009-11-19 | 24.44 | 24.45 | 23.97 | 24.07 | 1420090 |
| 2009-11-20 | 24.36 | 24.45 | 23.88 | 24.30 | 1042675 |
| 2009-11-23 | 24.56 | 24.65 | 24.02 | 24.32 | 967736 |
| 2009-11-24 | 24.57 | 24.63 | 24.07 | 24.20 | 1066162 |
| 2009-11-25 | 24.56 | 24.56 | 24.21 | 24.31 | 545589 |
| 2009-11-27 | 23.98 | 24.31 | 23.82 | 24.14 | 478091 |
| 2009-11-30 | 24.16 | 24.68 | 24.04 | 24.49 | 1254112 |
| 2009-12-01 | 24.49 | 24.86 | 24.47 | 24.72 | 838375 |
| 2009-12-02 | 24.72 | 24.92 | 24.60 | 24.79 | 756836 |
| 2009-12-03 | 24.77 | 25.07 | 24.35 | 24.49 | 941018 |
| 2009-12-04 | 24.84 | 25.14 | 24.42 | 25.00 | 945229 |
| 2009-12-07 | 24.96 | 24.97 | 24.44 | 24.75 | 614150 |
| 2009-12-08 | 24.67 | 24.89 | 24.23 | 24.60 | 643097 |
| 2009-12-09 | 24.83 | 24.83 | 24.52 | 24.58 | 607621 |
| 2009-12-10 | 24.78 | 24.78 | 24.45 | 24.58 | 567207 |
| 2009-12-11 | 24.61 | 25.21 | 24.49 | 25.21 | 1007034 |
| 2009-12-14 | 25.30 | 25.56 | 25.07 | 25.56 | 697385 |
| 2009-12-15 | 25.39 | 25.67 | 25.23 | 25.64 | 1114387 |
| 2009-12-16 | 25.42 | 25.75 | 25.41 | 25.61 | 1087865 |
| 2009-12-17 | 25.60 | 26.02 | 25.36 | 26.02 | 1127529 |
| 2009-12-18 | 25.86 | 26.66 | 25.86 | 26.53 | 2429275 |
| 2009-12-21 | 26.54 | 26.58 | 25.81 | 25.95 | 1458295 |
| 2009-12-22 | 25.96 | 25.98 | 25.38 | 25.73 | 758264 |
| 2009-12-23 | 25.84 | 25.95 | 25.51 | 25.60 | 541455 |
| 2009-12-24 | 25.52 | 26.14 | 25.19 | 26.14 | 890698 |
| 2009-12-28 | 26.01 | 26.14 | 25.75 | 25.87 | 592850 |
| 2009-12-29 | 25.99 | 26.02 | 25.46 | 25.85 | 619148 |
| 2009-12-30 | 25.65 | 25.65 | 25.18 | 25.60 | 772261 |
| 2009-12-31 | 25.61 | 25.90 | 25.05 | 25.09 | 878392 |
| 2010-01-04 | 25.43 | 25.66 | 25.14 | 25.27 | 876807 |
| 2010-01-05 | 25.57 | 25.70 | 25.19 | 25.70 | 663904 |
| 2010-01-06 | 25.77 | 25.77 | 25.43 | 25.68 | 971500 |
| 2010-01-07 | 25.75 | 26.29 | 25.52 | 26.22 | 1219263 |
| 2010-01-08 | 26.14 | 26.63 | 26.11 | 26.58 | 789660 |
| 2010-01-11 | 26.66 | 26.68 | 26.34 | 26.38 | 702929 |
| 2010-01-12 | 26.29 | 26.51 | 26.23 | 26.48 | 618047 |
| 2010-01-13 | 26.75 | 26.84 | 26.38 | 26.78 | 733939 |
| 2010-01-14 | 26.66 | 26.86 | 26.55 | 26.67 | 676765 |
| 2010-01-15 | 26.80 | 26.87 | 26.60 | 26.62 | 700708 |
| 2010-01-19 | 26.63 | 27.21 | 26.63 | 27.07 | 1010220 |
| 2010-01-20 | 26.93 | 27.11 | 26.64 | 26.66 | 581649 |
| 2010-01-21 | 26.73 | 26.97 | 26.07 | 26.07 | 1016388 |
| 2010-01-22 | 26.23 | 26.87 | 25.44 | 25.44 | 1425742 |
| 2010-01-25 | 25.78 | 26.14 | 25.42 | 26.00 | 762739 |
| 2010-01-26 | 26.03 | 26.68 | 25.88 | 26.41 | 688593 |
| 2010-01-27 | 26.33 | 26.96 | 26.03 | 26.96 | 906828 |
| 2010-01-28 | 27.07 | 27.07 | 26.49 | 26.90 | 1019366 |
| 2010-01-29 | 26.94 | 27.07 | 26.60 | 27.05 | 1001339 |
| 2010-02-01 | 27.10 | 27.11 | 26.57 | 26.98 | 904081 |
| 2010-02-02 | 26.98 | 27.11 | 26.61 | 26.82 | 793161 |
| 2010-02-03 | 26.68 | 26.86 | 26.11 | 26.20 | 621111 |
| 2010-02-04 | 26.11 | 26.44 | 25.18 | 25.20 | 1478942 |
| 2010-02-05 | 25.38 | 25.71 | 24.79 | 25.29 | 1956661 |
| 2010-02-08 | 25.58 | 25.66 | 24.93 | 24.93 | 864537 |
| 2010-02-09 | 25.27 | 25.27 | 24.64 | 24.71 | 1156717 |
| 2010-02-10 | 24.77 | 25.00 | 24.48 | 24.94 | 914863 |
| 2010-02-11 | 24.80 | 25.41 | 24.62 | 25.21 | 913906 |
| 2010-02-12 | 25.20 | 26.19 | 24.98 | 26.14 | 1132843 |
| 2010-02-16 | 26.23 | 27.04 | 26.22 | 26.97 | 1222320 |
| 2010-02-17 | 27.07 | 27.42 | 27.02 | 27.42 | 1006770 |
| 2010-02-18 | 27.40 | 27.97 | 27.36 | 27.84 | 899282 |
| 2010-02-19 | 27.72 | 27.88 | 27.54 | 27.68 | 794274 |
| 2010-02-22 | 27.80 | 27.80 | 27.22 | 27.41 | 861746 |
| 2010-02-23 | 27.39 | 27.67 | 26.83 | 27.14 | 1100592 |
| 2010-02-24 | 27.17 | 27.53 | 27.15 | 27.41 | 642905 |
| 2010-02-25 | 27.33 | 27.43 | 26.97 | 27.41 | 489809 |
| 2010-02-26 | 27.39 | 27.54 | 27.09 | 27.11 | 739120 |
| 2010-03-01 | 27.17 | 27.41 | 26.86 | 27.10 | 893519 |
| 2010-03-02 | 27.26 | 27.33 | 26.75 | 27.09 | 706144 |
| 2010-03-03 | 27.21 | 27.41 | 26.92 | 27.08 | 613830 |
| 2010-03-04 | 27.08 | 27.21 | 26.95 | 27.17 | 407850 |
| 2010-03-05 | 27.28 | 27.64 | 27.08 | 27.54 | 783086 |
| 2010-03-08 | 27.58 | 27.82 | 27.47 | 27.71 | 617252 |
| 2010-03-09 | 27.63 | 28.28 | 27.60 | 28.20 | 722564 |
| 2010-03-10 | 28.22 | 28.46 | 28.00 | 28.30 | 957725 |
| 2010-03-11 | 28.17 | 28.45 | 27.91 | 28.30 | 547679 |
| 2010-03-12 | 28.37 | 28.47 | 28.00 | 28.25 | 861263 |
| 2010-03-15 | 28.30 | 28.57 | 28.06 | 28.36 | 636142 |
| 2010-03-16 | 28.45 | 29.07 | 28.41 | 28.97 | 734582 |
| 2010-03-17 | 29.01 | 29.44 | 29.01 | 29.25 | 829480 |
| 2010-03-18 | 29.15 | 29.87 | 29.13 | 29.52 | 1030432 |
| 2010-03-19 | 29.54 | 29.54 | 28.72 | 29.01 | 1403707 |
| 2010-03-22 | 28.84 | 29.52 | 28.84 | 29.47 | 650958 |
| 2010-03-23 | 29.06 | 29.38 | 29.05 | 29.26 | 740537 |
| 2010-03-24 | 29.04 | 30.12 | 29.04 | 29.67 | 1096535 |
| 2010-03-25 | 29.78 | 29.90 | 29.52 | 29.55 | 1006278 |
| 2010-03-26 | 29.65 | 29.87 | 29.54 | 29.80 | 656130 |
| 2010-03-29 | 29.90 | 29.90 | 29.63 | 29.86 | 609229 |
| 2010-03-30 | 29.70 | 29.87 | 29.44 | 29.76 | 560067 |
| 2010-03-31 | 29.69 | 30.20 | 29.65 | 29.72 | 784376 |
| 2010-04-01 | 29.92 | 29.92 | 29.23 | 29.48 | 621083 |
| 2010-04-05 | 29.70 | 30.08 | 29.49 | 30.07 | 510190 |
| 2010-04-06 | 29.86 | 30.81 | 29.86 | 30.53 | 813065 |
| 2010-04-07 | 30.63 | 30.91 | 30.47 | 30.72 | 1203983 |
| 2010-04-08 | 30.60 | 30.78 | 30.52 | 30.66 | 702877 |
| 2010-04-09 | 30.73 | 30.91 | 30.50 | 30.75 | 782836 |
| 2010-04-12 | 30.97 | 30.97 | 30.36 | 30.41 | 473962 |
| 2010-04-13 | 30.33 | 31.08 | 30.27 | 30.97 | 579529 |
| 2010-04-14 | 31.19 | 31.55 | 30.89 | 31.51 | 622375 |
| 2010-04-15 | 31.47 | 31.51 | 30.85 | 30.87 | 773658 |
| 2010-04-16 | 30.78 | 31.20 | 30.39 | 30.44 | 765460 |
| 2010-04-19 | 30.25 | 30.84 | 30.11 | 30.51 | 443303 |
| 2010-04-20 | 30.57 | 31.02 | 30.17 | 30.96 | 567450 |
| 2010-04-21 | 30.89 | 31.81 | 30.89 | 31.62 | 567047 |
| 2010-04-22 | 31.37 | 32.18 | 31.27 | 32.09 | 488452 |
| 2010-04-23 | 32.09 | 32.44 | 31.83 | 32.24 | 662467 |
| 2010-04-26 | 32.27 | 32.89 | 32.15 | 32.51 | 716499 |
| 2010-04-27 | 32.50 | 32.79 | 31.83 | 31.85 | 775098 |
| 2010-04-28 | 32.10 | 32.36 | 31.96 | 32.12 | 823952 |
| 2010-04-29 | 32.47 | 33.44 | 31.95 | 33.29 | 1144706 |
| 2010-04-30 | 32.62 | 33.19 | 31.74 | 31.75 | 1249532 |
| 2010-05-03 | 31.41 | 32.09 | 31.09 | 31.87 | 974014 |
| 2010-05-04 | 31.43 | 31.78 | 30.62 | 30.83 | 1089557 |
| 2010-05-05 | 30.17 | 30.79 | 29.67 | 30.54 | 970303 |
| 2010-05-06 | 30.24 | 30.57 | 27.52 | 29.07 | 2001046 |
| 2010-05-07 | 29.07 | 30.07 | 28.64 | 29.28 | 1307922 |
| 2010-05-10 | 30.11 | 30.88 | 30.02 | 30.87 | 1074228 |
| 2010-05-11 | 30.63 | 31.59 | 30.57 | 31.35 | 675568 |
| 2010-05-12 | 31.38 | 31.91 | 31.23 | 31.68 | 647591 |
| 2010-05-13 | 31.70 | 31.87 | 31.37 | 31.42 | 585587 |
| 2010-05-14 | 31.31 | 31.36 | 30.60 | 30.73 | 828466 |
| 2010-05-17 | 30.88 | 31.16 | 29.89 | 30.53 | 586607 |
| 2010-05-18 | 30.93 | 31.23 | 30.22 | 30.25 | 828901 |
| 2010-05-19 | 30.02 | 30.44 | 29.20 | 29.71 | 946391 |
| 2010-05-20 | 29.06 | 29.54 | 28.56 | 28.71 | 1295159 |
| 2010-05-21 | 28.37 | 29.91 | 27.98 | 29.80 | 1104786 |
| 2010-05-24 | 30.26 | 30.26 | 29.34 | 29.37 | 740963 |
| 2010-05-25 | 28.64 | 30.03 | 28.25 | 29.96 | 877913 |
| 2010-05-26 | 30.17 | 30.89 | 29.60 | 29.70 | 743839 |
| 2010-05-27 | 30.20 | 30.99 | 29.92 | 30.94 | 685836 |
| 2010-05-28 | 30.83 | 30.93 | 30.14 | 30.16 | 574077 |
| 2010-06-01 | 30.03 | 30.28 | 29.50 | 29.57 | 663571 |
| 2010-06-02 | 29.82 | 30.39 | 29.41 | 30.39 | 664777 |
| 2010-06-03 | 30.67 | 30.67 | 29.95 | 30.17 | 351683 |
| 2010-06-04 | 29.80 | 29.95 | 28.57 | 28.66 | 1128636 |
| 2010-06-07 | 28.68 | 29.41 | 28.57 | 28.75 | 483004 |
| 2010-06-08 | 28.75 | 29.41 | 28.28 | 29.31 | 778392 |
| 2010-06-09 | 29.53 | 30.07 | 29.19 | 29.37 | 485245 |
| 2010-06-10 | 29.89 | 30.50 | 29.69 | 30.47 | 651047 |
| 2010-06-11 | 30.22 | 30.82 | 30.10 | 30.82 | 434024 |
| 2010-06-14 | 31.04 | 31.37 | 30.73 | 31.23 | 944636 |
| 2010-06-15 | 31.39 | 31.99 | 31.16 | 31.99 | 593448 |
| 2010-06-16 | 31.26 | 32.10 | 31.19 | 31.48 | 603066 |
| 2010-06-17 | 31.36 | 31.71 | 31.12 | 31.66 | 364019 |
| 2010-06-18 | 31.69 | 31.71 | 31.03 | 31.08 | 623410 |
| 2010-06-21 | 31.35 | 31.64 | 30.63 | 30.74 | 501501 |
| 2010-06-22 | 30.86 | 31.06 | 29.88 | 29.90 | 524872 |
| 2010-06-23 | 29.96 | 30.47 | 29.69 | 30.03 | 555177 |
| 2010-06-24 | 29.92 | 30.67 | 29.66 | 29.68 | 978112 |
| 2010-06-25 | 30.09 | 30.94 | 29.78 | 30.85 | 921428 |
| 2010-06-28 | 30.74 | 31.06 | 30.13 | 30.35 | 678955 |
| 2010-06-29 | 30.05 | 30.20 | 29.58 | 29.68 | 1031628 |
| 2010-06-30 | 29.70 | 30.32 | 29.30 | 29.37 | 739852 |
| 2010-07-01 | 29.31 | 29.45 | 28.57 | 29.26 | 717887 |
| 2010-07-02 | 29.37 | 29.74 | 28.97 | 29.34 | 724057 |
| 2010-07-06 | 29.72 | 29.83 | 28.20 | 28.40 | 1183796 |
| 2010-07-07 | 28.53 | 30.08 | 28.53 | 30.08 | 899275 |
| 2010-07-08 | 30.47 | 30.73 | 29.79 | 30.40 | 523828 |
| 2010-07-09 | 30.27 | 30.67 | 30.21 | 30.60 | 371897 |
| 2010-07-12 | 30.52 | 30.67 | 30.20 | 30.38 | 497111 |
| 2010-07-13 | 30.60 | 30.99 | 30.40 | 30.90 | 703473 |
| 2010-07-14 | 30.90 | 31.11 | 30.50 | 30.93 | 465866 |
| 2010-07-15 | 30.87 | 30.98 | 30.38 | 30.83 | 323284 |
| 2010-07-16 | 30.72 | 30.76 | 29.61 | 29.76 | 801427 |
| 2010-07-19 | 29.92 | 30.22 | 29.54 | 30.01 | 511467 |
| 2010-07-20 | 29.68 | 30.45 | 29.46 | 30.26 | 887640 |
| 2010-07-21 | 30.53 | 30.53 | 29.69 | 29.71 | 655733 |
| 2010-07-22 | 30.04 | 30.94 | 30.01 | 30.85 | 771803 |
| 2010-07-23 | 30.82 | 31.16 | 30.22 | 31.09 | 530695 |
| 2010-07-26 | 31.00 | 31.85 | 30.99 | 31.80 | 701030 |
| 2010-07-27 | 31.95 | 32.12 | 31.36 | 31.76 | 569982 |
| 2010-07-28 | 31.78 | 32.00 | 31.31 | 31.57 | 466921 |
| 2010-07-29 | 31.73 | 31.95 | 30.71 | 30.80 | 501804 |
| 2010-07-30 | 30.57 | 31.28 | 30.36 | 31.08 | 655474 |
| 2010-08-02 | 31.59 | 32.12 | 31.46 | 32.10 | 705849 |
| 2010-08-03 | 32.04 | 32.05 | 31.34 | 31.60 | 438126 |
| 2010-08-04 | 31.81 | 31.87 | 31.54 | 31.68 | 431820 |
| 2010-08-05 | 31.55 | 31.69 | 31.24 | 31.26 | 473965 |
| 2010-08-06 | 30.81 | 31.47 | 30.81 | 31.37 | 493204 |
| 2010-08-09 | 31.55 | 31.85 | 31.32 | 31.75 | 463835 |
| 2010-08-10 | 31.45 | 32.03 | 31.44 | 31.70 | 806686 |
| 2010-08-11 | 31.21 | 31.83 | 31.20 | 31.39 | 1072803 |
| 2010-08-12 | 31.14 | 31.40 | 30.89 | 30.95 | 422232 |
| 2010-08-13 | 30.94 | 31.79 | 30.92 | 31.45 | 649270 |
| 2010-08-16 | 31.31 | 31.79 | 31.29 | 31.62 | 489387 |
| 2010-08-17 | 31.89 | 32.18 | 31.63 | 31.99 | 593245 |
| 2010-08-18 | 31.85 | 32.12 | 31.62 | 31.79 | 322911 |
| 2010-08-19 | 31.96 | 32.15 | 30.99 | 31.17 | 715243 |
| 2010-08-20 | 31.06 | 31.35 | 30.93 | 31.06 | 655302 |
| 2010-08-23 | 31.14 | 31.31 | 30.93 | 30.98 | 415499 |
| 2010-08-24 | 30.68 | 31.44 | 30.55 | 31.08 | 618284 |
| 2010-08-25 | 30.76 | 31.61 | 30.74 | 31.49 | 605838 |
| 2010-08-26 | 31.65 | 31.77 | 31.32 | 31.36 | 546754 |
| 2010-08-27 | 31.68 | 31.70 | 30.93 | 31.66 | 706581 |
| 2010-08-30 | 31.51 | 31.68 | 31.18 | 31.21 | 498425 |
| 2010-08-31 | 31.16 | 31.67 | 31.04 | 31.56 | 776332 |
| 2010-09-01 | 31.86 | 32.41 | 31.66 | 32.40 | 1025126 |
| 2010-09-02 | 32.48 | 32.72 | 32.19 | 32.71 | 543992 |
| 2010-09-03 | 32.84 | 32.97 | 32.44 | 32.71 | 612182 |
| 2010-09-07 | 32.50 | 32.63 | 31.96 | 31.99 | 653485 |
| 2010-09-08 | 32.13 | 32.27 | 32.03 | 32.12 | 639074 |
| 2010-09-09 | 32.70 | 32.70 | 31.89 | 31.89 | 491986 |
| 2010-09-10 | 31.87 | 32.10 | 31.84 | 32.02 | 373980 |
| 2010-09-13 | 32.25 | 32.66 | 32.14 | 32.64 | 498209 |
| 2010-09-14 | 32.53 | 33.02 | 32.45 | 32.88 | 557795 |
| 2010-09-15 | 32.74 | 33.32 | 32.57 | 33.01 | 505538 |
| 2010-09-16 | 32.92 | 33.09 | 32.57 | 32.71 | 467469 |
| 2010-09-17 | 32.83 | 32.91 | 32.42 | 32.86 | 665372 |
| 2010-09-20 | 32.89 | 33.69 | 32.78 | 33.61 | 644630 |
| 2010-09-21 | 33.61 | 33.61 | 33.01 | 33.04 | 577004 |
| 2010-09-22 | 32.98 | 33.29 | 32.74 | 32.76 | 910230 |
| 2010-09-23 | 31.84 | 32.45 | 31.71 | 32.43 | 5763366 |
| 2010-09-24 | 32.76 | 32.76 | 32.15 | 32.74 | 1737946 |
| 2010-09-27 | 32.73 | 32.73 | 32.23 | 32.44 | 980469 |
| 2010-09-28 | 32.45 | 32.78 | 32.28 | 32.75 | 1372171 |
| 2010-09-29 | 32.54 | 32.83 | 32.48 | 32.71 | 961725 |
| 2010-09-30 | 32.82 | 32.87 | 32.33 | 32.65 | 1319811 |
| 2010-10-01 | 32.83 | 32.90 | 32.54 | 32.90 | 914524 |
| 2010-10-04 | 32.83 | 33.12 | 32.66 | 33.12 | 1093789 |
| 2010-10-05 | 33.27 | 33.31 | 32.93 | 33.23 | 958566 |
| 2010-10-06 | 33.23 | 33.24 | 33.03 | 33.24 | 619384 |
| 2010-10-07 | 33.31 | 33.31 | 33.05 | 33.13 | 544592 |
| 2010-10-08 | 33.16 | 33.36 | 33.02 | 33.14 | 624329 |
| 2010-10-11 | 33.02 | 33.31 | 32.99 | 33.15 | 376749 |
| 2010-10-12 | 33.16 | 33.41 | 33.01 | 33.37 | 504772 |
| 2010-10-13 | 33.43 | 33.87 | 33.27 | 33.56 | 721037 |
| 2010-10-14 | 33.34 | 33.65 | 33.12 | 33.20 | 547447 |
| 2010-10-15 | 33.45 | 33.61 | 33.24 | 33.52 | 676179 |
| 2010-10-18 | 33.31 | 33.97 | 33.31 | 33.97 | 681952 |
| 2010-10-19 | 33.57 | 33.97 | 33.49 | 33.77 | 764369 |
| 2010-10-20 | 33.79 | 34.83 | 33.77 | 34.52 | 1022012 |
| 2010-10-21 | 34.55 | 34.76 | 34.21 | 34.44 | 465354 |
| 2010-10-22 | 34.52 | 34.61 | 34.18 | 34.37 | 347386 |
| 2010-10-25 | 34.52 | 34.55 | 34.21 | 34.37 | 637990 |
| 2010-10-26 | 34.33 | 34.40 | 34.03 | 34.05 | 679264 |
| 2010-10-27 | 33.82 | 34.27 | 33.80 | 34.03 | 969433 |
| 2010-10-28 | 33.51 | 33.89 | 33.05 | 33.33 | 633538 |
| 2010-10-29 | 33.23 | 33.61 | 33.20 | 33.20 | 704277 |
| 2010-11-01 | 33.41 | 33.54 | 33.13 | 33.36 | 753755 |
| 2010-11-02 | 33.64 | 33.85 | 33.13 | 33.16 | 923082 |
| 2010-11-03 | 33.16 | 33.38 | 33.12 | 33.23 | 563680 |
| 2010-11-04 | 33.50 | 34.05 | 33.46 | 34.02 | 737882 |
| 2010-11-05 | 33.98 | 34.35 | 33.86 | 34.11 | 440231 |
| 2010-11-08 | 34.05 | 34.16 | 33.60 | 33.95 | 354354 |
| 2010-11-09 | 34.11 | 34.11 | 32.95 | 33.11 | 768617 |
| 2010-11-10 | 33.11 | 33.48 | 32.84 | 33.03 | 803150 |
| 2010-11-11 | 32.90 | 33.23 | 32.84 | 32.96 | 534856 |
| 2010-11-12 | 32.75 | 33.06 | 32.57 | 32.79 | 654974 |
| 2010-11-15 | 32.99 | 33.13 | 32.70 | 32.75 | 561496 |
| 2010-11-16 | 32.55 | 32.69 | 31.87 | 32.08 | 1129940 |
| 2010-11-17 | 32.13 | 32.72 | 32.12 | 32.59 | 581024 |
| 2010-11-18 | 32.92 | 33.04 | 32.17 | 32.29 | 728132 |
| 2010-11-19 | 32.29 | 32.69 | 31.96 | 32.62 | 783125 |
| 2010-11-22 | 32.50 | 32.85 | 32.45 | 32.78 | 615607 |
| 2010-11-23 | 32.54 | 32.89 | 32.49 | 32.75 | 680222 |
| 2010-11-24 | 33.01 | 33.38 | 32.87 | 33.30 | 644593 |
| 2010-11-26 | 33.18 | 33.48 | 33.11 | 33.31 | 233179 |
| 2010-11-29 | 33.11 | 33.41 | 32.85 | 33.23 | 727697 |
| 2010-11-30 | 33.01 | 33.18 | 32.67 | 32.97 | 909581 |
| 2010-12-01 | 33.26 | 33.26 | 32.59 | 32.92 | 905678 |
| 2010-12-02 | 32.92 | 33.09 | 32.83 | 33.02 | 879540 |
| 2010-12-03 | 32.28 | 32.94 | 32.05 | 32.94 | 7520176 |
| 2010-12-06 | 32.85 | 32.91 | 32.65 | 32.77 | 1078147 |
| 2010-12-07 | 32.79 | 33.16 | 32.69 | 32.98 | 1766546 |
| 2010-12-08 | 33.02 | 33.06 | 32.16 | 32.35 | 1133086 |
| 2010-12-09 | 32.47 | 32.61 | 32.13 | 32.17 | 709072 |
| 2010-12-10 | 32.24 | 32.61 | 32.11 | 32.53 | 700158 |
| 2010-12-13 | 32.68 | 32.85 | 32.48 | 32.78 | 859517 |
| 2010-12-14 | 32.76 | 33.14 | 32.68 | 32.74 | 1508125 |
| 2010-12-15 | 32.81 | 32.92 | 32.09 | 32.11 | 1218995 |
| 2010-12-16 | 32.12 | 32.46 | 32.10 | 32.26 | 725025 |
| 2010-12-17 | 32.36 | 32.82 | 32.28 | 32.82 | 2256151 |
| 2010-12-20 | 32.82 | 33.17 | 32.70 | 33.05 | 713353 |
| 2010-12-21 | 33.13 | 33.27 | 33.06 | 33.27 | 538693 |
| 2010-12-22 | 33.23 | 33.67 | 33.23 | 33.52 | 619969 |
| 2010-12-23 | 33.51 | 33.52 | 33.10 | 33.14 | 507322 |
| 2010-12-27 | 32.99 | 33.51 | 32.99 | 33.51 | 562110 |
| 2010-12-28 | 33.62 | 33.62 | 33.30 | 33.55 | 539172 |
| 2010-12-29 | 33.65 | 33.65 | 33.34 | 33.53 | 448670 |
| 2010-12-30 | 33.39 | 33.47 | 33.26 | 33.32 | 450197 |
| 2010-12-31 | 33.24 | 33.38 | 33.12 | 33.12 | 683841 |
| 2011-01-03 | 33.32 | 33.51 | 33.12 | 33.49 | 1052988 |
| 2011-01-04 | 33.57 | 33.60 | 32.60 | 32.82 | 690391 |
| 2011-01-05 | 32.73 | 32.95 | 32.65 | 32.79 | 594853 |
| 2011-01-06 | 32.73 | 32.91 | 32.54 | 32.57 | 558746 |
| 2011-01-07 | 32.62 | 32.91 | 32.52 | 32.74 | 516697 |
| 2011-01-10 | 32.60 | 32.82 | 32.42 | 32.64 | 513782 |
| 2011-01-11 | 32.74 | 32.86 | 32.34 | 32.49 | 561168 |
| 2011-01-12 | 32.75 | 32.75 | 32.34 | 32.54 | 547548 |
| 2011-01-13 | 32.59 | 32.71 | 32.43 | 32.62 | 438310 |
| 2011-01-14 | 32.62 | 32.72 | 32.50 | 32.64 | 506318 |
| 2011-01-18 | 32.79 | 33.35 | 32.58 | 33.33 | 902553 |
| 2011-01-19 | 33.40 | 33.40 | 32.80 | 32.89 | 673008 |
| 2011-01-20 | 32.78 | 33.03 | 32.59 | 32.63 | 712823 |
| 2011-01-21 | 32.74 | 32.92 | 32.52 | 32.76 | 537926 |
| 2011-01-24 | 32.91 | 33.29 | 32.86 | 33.11 | 572709 |
| 2011-01-25 | 33.10 | 33.62 | 33.00 | 33.62 | 687683 |
| 2011-01-26 | 33.77 | 33.87 | 33.41 | 33.71 | 543123 |
| 2011-01-27 | 33.97 | 34.09 | 33.69 | 34.01 | 669716 |
| 2011-01-28 | 33.96 | 33.96 | 33.41 | 33.45 | 564192 |
| 2011-01-31 | 33.65 | 34.00 | 33.55 | 33.85 | 559518 |
| 2011-02-01 | 34.00 | 34.11 | 33.58 | 33.97 | 658174 |
| 2011-02-02 | 33.89 | 33.97 | 33.71 | 33.72 | 438596 |
| 2011-02-03 | 33.75 | 34.06 | 33.60 | 33.89 | 521223 |
| 2011-02-04 | 34.04 | 34.05 | 33.35 | 33.46 | 585090 |
| 2011-02-07 | 33.60 | 33.83 | 33.54 | 33.73 | 438702 |
| 2011-02-08 | 33.83 | 33.92 | 33.68 | 33.87 | 479157 |
| 2011-02-09 | 33.84 | 34.03 | 33.73 | 33.76 | 441960 |
| 2011-02-10 | 33.88 | 34.03 | 33.65 | 33.93 | 501004 |
| 2011-02-11 | 33.73 | 33.98 | 33.52 | 33.70 | 569053 |
| 2011-02-14 | 33.88 | 34.04 | 33.61 | 33.99 | 635779 |
| 2011-02-15 | 33.95 | 34.01 | 33.60 | 33.68 | 527847 |
| 2011-02-16 | 33.87 | 34.03 | 33.72 | 33.92 | 570872 |
| 2011-02-17 | 34.05 | 34.25 | 33.84 | 34.19 | 621266 |
| 2011-02-18 | 34.27 | 34.36 | 34.16 | 34.36 | 480859 |
| 2011-02-22 | 34.17 | 34.65 | 34.14 | 34.35 | 735825 |
| 2011-02-23 | 34.34 | 34.52 | 34.14 | 34.14 | 621934 |
| 2011-02-24 | 34.09 | 34.25 | 33.73 | 33.91 | 715449 |
| 2011-02-25 | 33.93 | 34.52 | 33.93 | 34.51 | 722969 |
| 2011-02-28 | 34.85 | 34.98 | 34.53 | 34.83 | 800980 |
| 2011-03-01 | 34.83 | 34.86 | 34.02 | 34.05 | 794400 |
| 2011-03-02 | 34.09 | 34.37 | 33.78 | 33.78 | 826338 |
| 2011-03-03 | 34.12 | 34.26 | 33.90 | 34.04 | 583220 |
| 2011-03-04 | 34.13 | 34.16 | 33.71 | 33.78 | 502088 |
| 2011-03-07 | 33.98 | 34.11 | 33.71 | 33.83 | 678342 |
| 2011-03-08 | 33.92 | 34.47 | 33.86 | 34.14 | 852125 |
| 2011-03-09 | 33.42 | 33.60 | 33.26 | 33.60 | 7009105 |
| 2011-03-10 | 33.21 | 33.44 | 33.17 | 33.26 | 1706449 |
| 2011-03-11 | 33.17 | 33.47 | 33.06 | 33.45 | 1000824 |
| 2011-03-14 | 33.34 | 33.41 | 33.17 | 33.27 | 837535 |
| 2011-03-15 | 32.95 | 33.44 | 32.74 | 33.31 | 1475592 |
| 2011-03-16 | 33.36 | 33.45 | 33.00 | 33.17 | 1415998 |
| 2011-03-17 | 33.51 | 33.54 | 33.10 | 33.47 | 980460 |
| 2011-03-18 | 33.65 | 33.65 | 33.22 | 33.54 | 1108901 |
| 2011-03-21 | 33.65 | 33.69 | 33.46 | 33.66 | 892577 |
| 2011-03-22 | 33.70 | 33.70 | 33.27 | 33.34 | 770478 |
| 2011-03-23 | 33.39 | 33.39 | 32.83 | 33.14 | 913944 |
| 2011-03-24 | 33.32 | 33.39 | 32.89 | 33.32 | 789506 |
| 2011-03-25 | 33.46 | 33.68 | 33.22 | 33.53 | 671938 |
| 2011-03-28 | 33.55 | 33.68 | 33.45 | 33.55 | 633120 |
| 2011-03-29 | 33.62 | 33.71 | 33.21 | 33.67 | 835144 |
| 2011-03-30 | 33.67 | 33.76 | 33.48 | 33.73 | 966320 |
| 2011-03-31 | 33.71 | 33.87 | 33.61 | 33.84 | 1496243 |
| 2011-04-01 | 33.89 | 33.89 | 33.60 | 33.80 | 995375 |
| 2011-04-04 | 33.89 | 33.94 | 33.79 | 33.93 | 968793 |
| 2011-04-05 | 33.77 | 34.04 | 33.77 | 33.89 | 745289 |
| 2011-04-06 | 33.99 | 33.99 | 33.76 | 33.94 | 638710 |
| 2011-04-07 | 33.93 | 33.96 | 33.54 | 33.61 | 618722 |
| 2011-04-08 | 33.83 | 33.84 | 33.42 | 33.54 | 440850 |
| 2011-04-11 | 33.59 | 33.85 | 33.46 | 33.50 | 543685 |
| 2011-04-12 | 33.33 | 33.78 | 33.33 | 33.56 | 499002 |
| 2011-04-13 | 33.78 | 33.78 | 33.42 | 33.45 | 593221 |
| 2011-04-14 | 33.33 | 33.88 | 33.31 | 33.83 | 694992 |
| 2011-04-15 | 33.88 | 34.02 | 33.70 | 33.96 | 727782 |
| 2011-04-18 | 33.76 | 33.93 | 33.37 | 33.57 | 786659 |
| 2011-04-19 | 33.59 | 33.88 | 33.65 | 33.86 | 499560 |
| 2011-04-20 | 34.17 | 34.18 | 33.80 | 34.17 | 593567 |
| 2011-04-21 | 34.23 | 34.41 | 33.95 | 34.39 | 557544 |
| 2011-04-25 | 34.38 | 34.61 | 34.26 | 34.51 | 549091 |
| 2011-04-26 | 34.60 | 34.78 | 34.41 | 34.60 | 668481 |
| 2011-04-27 | 34.68 | 34.88 | 34.50 | 34.88 | 656328 |
| 2011-04-28 | 34.77 | 35.20 | 34.75 | 34.93 | 861698 |
| 2011-04-29 | 35.08 | 35.10 | 34.15 | 34.43 | 783417 |
| 2011-05-02 | 34.64 | 34.82 | 34.14 | 34.40 | 833038 |
| 2011-05-03 | 34.40 | 34.69 | 34.14 | 34.44 | 581318 |
| 2011-05-04 | 34.47 | 34.52 | 34.20 | 34.40 | 542695 |
| 2011-05-05 | 34.30 | 34.61 | 34.14 | 34.44 | 506715 |
| 2011-05-06 | 34.63 | 34.71 | 34.11 | 34.12 | 620037 |
| 2011-05-09 | 34.12 | 34.24 | 34.01 | 34.22 | 544239 |
| 2011-05-10 | 34.37 | 34.41 | 34.23 | 34.33 | 864805 |
| 2011-05-11 | 34.33 | 34.33 | 33.92 | 34.04 | 600856 |
| 2011-05-12 | 34.01 | 34.19 | 33.81 | 34.13 | 558851 |
| 2011-05-13 | 34.14 | 34.19 | 33.70 | 33.87 | 509168 |
| 2011-05-16 | 33.85 | 34.01 | 33.72 | 33.87 | 537773 |
| 2011-05-17 | 33.82 | 33.89 | 33.67 | 33.86 | 561541 |
| 2011-05-18 | 33.89 | 34.23 | 33.70 | 34.23 | 561681 |
| 2011-05-19 | 34.37 | 34.41 | 33.99 | 34.29 | 368624 |
| 2011-05-20 | 34.24 | 34.34 | 33.95 | 34.01 | 562001 |
| 2011-05-23 | 33.81 | 33.98 | 33.77 | 33.77 | 623138 |
| 2011-05-24 | 33.80 | 33.91 | 33.62 | 33.75 | 479835 |
| 2011-05-25 | 33.80 | 33.80 | 33.36 | 33.65 | 801410 |
| 2011-05-26 | 33.66 | 33.93 | 33.42 | 33.89 | 456096 |
| 2011-05-27 | 33.94 | 33.94 | 33.63 | 33.84 | 460471 |
| 2011-05-31 | 34.11 | 34.11 | 33.77 | 34.03 | 1014072 |
| 2011-06-01 | 33.89 | 34.13 | 33.10 | 33.13 | 1028423 |
| 2011-06-02 | 33.19 | 33.33 | 32.99 | 33.04 | 735271 |
| 2011-06-03 | 32.76 | 33.31 | 32.76 | 33.07 | 1008635 |
| 2011-06-06 | 33.11 | 33.24 | 32.66 | 32.68 | 678073 |
| 2011-06-07 | 32.83 | 33.08 | 32.68 | 32.89 | 451790 |
| 2011-06-08 | 32.83 | 32.96 | 32.63 | 32.64 | 574415 |
| 2011-06-09 | 32.77 | 32.77 | 32.15 | 32.19 | 892823 |
| 2011-06-10 | 32.05 | 32.21 | 31.17 | 31.26 | 1700825 |
| 2011-06-13 | 31.33 | 31.61 | 31.24 | 31.33 | 808917 |
| 2011-06-14 | 31.53 | 31.98 | 31.46 | 31.97 | 900951 |
| 2011-06-15 | 31.81 | 31.92 | 31.52 | 31.71 | 1040225 |
| 2011-06-16 | 31.71 | 32.06 | 31.60 | 32.00 | 727676 |
| 2011-06-17 | 32.20 | 32.50 | 31.88 | 32.42 | 1465333 |
| 2011-06-20 | 32.42 | 32.66 | 32.39 | 32.57 | 570719 |
| 2011-06-21 | 32.76 | 32.83 | 32.44 | 32.70 | 805762 |
| 2011-06-22 | 32.64 | 32.73 | 32.44 | 32.45 | 690126 |
| 2011-06-23 | 32.22 | 32.22 | 31.61 | 31.91 | 850860 |
| 2011-06-24 | 32.03 | 32.20 | 31.71 | 32.04 | 652236 |
| 2011-06-27 | 32.04 | 32.29 | 31.98 | 32.11 | 452236 |
| 2011-06-28 | 32.16 | 32.34 | 32.00 | 32.33 | 521709 |
| 2011-06-29 | 32.44 | 32.65 | 32.23 | 32.61 | 615004 |
| 2011-06-30 | 32.73 | 32.77 | 32.42 | 32.43 | 735716 |
| 2011-07-01 | 32.51 | 32.96 | 32.46 | 32.94 | 525024 |
| 2011-07-05 | 33.00 | 33.10 | 32.73 | 33.08 | 612467 |
| 2011-07-06 | 32.97 | 33.62 | 32.95 | 33.59 | 756401 |
| 2011-07-07 | 33.71 | 33.92 | 33.62 | 33.90 | 723044 |
| 2011-07-08 | 33.61 | 33.87 | 33.56 | 33.84 | 549655 |
| 2011-07-11 | 33.57 | 33.68 | 33.30 | 33.33 | 464481 |
| 2011-07-12 | 33.21 | 33.72 | 33.21 | 33.42 | 819688 |
| 2011-07-13 | 33.59 | 33.61 | 33.00 | 33.00 | 681650 |
| 2011-07-14 | 33.09 | 33.15 | 32.63 | 32.70 | 586381 |
| 2011-07-15 | 32.84 | 33.02 | 32.64 | 32.98 | 519713 |
| 2011-07-18 | 32.87 | 32.92 | 32.55 | 32.74 | 455610 |
| 2011-07-19 | 32.98 | 33.06 | 32.81 | 32.99 | 663661 |
| 2011-07-20 | 33.04 | 33.28 | 32.93 | 33.15 | 546854 |
| 2011-07-21 | 33.29 | 33.50 | 33.22 | 33.34 | 409796 |
| 2011-07-22 | 33.43 | 33.52 | 33.25 | 33.45 | 313181 |
| 2011-07-25 | 33.20 | 33.30 | 32.98 | 33.04 | 392052 |
| 2011-07-26 | 33.07 | 33.20 | 32.83 | 33.03 | 393124 |
| 2011-07-27 | 32.97 | 32.99 | 32.15 | 32.17 | 683473 |
| 2011-07-28 | 32.09 | 32.17 | 31.53 | 31.64 | 722934 |
| 2011-07-29 | 31.48 | 31.63 | 31.17 | 31.43 | 651821 |
| 2011-08-01 | 32.72 | 32.85 | 31.39 | 31.47 | 1272513 |
| 2011-08-02 | 31.40 | 31.40 | 30.60 | 30.64 | 1107983 |
| 2011-08-03 | 30.54 | 30.65 | 29.90 | 30.56 | 1413352 |
| 2011-08-04 | 30.30 | 30.48 | 29.55 | 29.61 | 1853932 |
| 2011-08-05 | 29.86 | 29.88 | 28.83 | 29.06 | 2420402 |
| 2011-08-08 | 28.34 | 28.59 | 27.05 | 27.15 | 2896079 |
| 2011-08-09 | 27.76 | 30.45 | 27.60 | 30.35 | 3179132 |
| 2011-08-10 | 29.88 | 30.81 | 29.45 | 29.78 | 2408438 |
| 2011-08-11 | 29.82 | 31.59 | 29.78 | 31.10 | 1948208 |
| 2011-08-12 | 31.31 | 31.54 | 30.50 | 30.66 | 928041 |
| 2011-08-15 | 31.12 | 31.89 | 30.94 | 31.87 | 893503 |
| 2011-08-16 | 31.62 | 31.77 | 31.30 | 31.61 | 824150 |
| 2011-08-17 | 31.86 | 31.96 | 31.46 | 31.80 | 505419 |
| 2011-08-18 | 30.93 | 31.61 | 30.51 | 31.29 | 1551393 |
| 2011-08-19 | 30.73 | 31.64 | 30.54 | 31.03 | 926507 |
| 2011-08-22 | 31.62 | 31.62 | 30.70 | 31.28 | 827470 |
| 2011-08-23 | 31.38 | 32.27 | 31.08 | 32.25 | 873239 |
| 2011-08-24 | 32.23 | 32.94 | 32.15 | 32.94 | 717276 |
| 2011-08-25 | 33.13 | 33.28 | 31.86 | 32.27 | 870541 |
| 2011-08-26 | 32.14 | 32.72 | 31.53 | 32.58 | 554138 |
| 2011-08-29 | 32.93 | 33.54 | 32.90 | 33.54 | 701842 |
| 2011-08-30 | 33.51 | 33.69 | 33.04 | 33.49 | 532928 |
| 2011-08-31 | 33.65 | 33.81 | 33.33 | 33.58 | 781552 |
| 2011-09-01 | 33.47 | 33.50 | 32.73 | 32.77 | 693837 |
| 2011-09-02 | 32.30 | 32.84 | 32.21 | 32.26 | 806938 |
| 2011-09-06 | 31.44 | 32.40 | 31.39 | 32.22 | 791576 |
| 2011-09-07 | 32.70 | 33.40 | 32.22 | 33.38 | 841661 |
| 2011-09-08 | 33.28 | 33.72 | 32.96 | 33.52 | 954425 |
| 2011-09-09 | 33.31 | 33.52 | 32.39 | 32.58 | 1106595 |
| 2011-09-12 | 32.31 | 32.96 | 32.19 | 32.93 | 934502 |
| 2011-09-13 | 33.06 | 33.41 | 32.70 | 33.28 | 666771 |
| 2011-09-14 | 33.51 | 33.78 | 32.92 | 33.43 | 862886 |
| 2011-09-15 | 33.79 | 33.79 | 33.34 | 33.56 | 647825 |
| 2011-09-16 | 33.54 | 33.84 | 33.20 | 33.84 | 932985 |
| 2011-09-19 | 33.22 | 33.68 | 33.18 | 33.41 | 730150 |
| 2011-09-20 | 33.54 | 33.76 | 33.31 | 33.34 | 858303 |
| 2011-09-21 | 32.48 | 32.86 | 32.30 | 32.44 | 5589110 |
| 2011-09-22 | 31.55 | 32.64 | 31.47 | 32.25 | 2085069 |
| 2011-09-23 | 32.21 | 32.57 | 31.57 | 32.52 | 1075267 |
| 2011-09-26 | 32.71 | 32.83 | 32.03 | 32.75 | 1340790 |
| 2011-09-27 | 33.03 | 33.03 | 32.68 | 32.90 | 2010145 |
| 2011-09-28 | 32.92 | 32.96 | 32.40 | 32.45 | 2183331 |
| 2011-09-29 | 33.00 | 33.00 | 31.93 | 32.52 | 1285919 |
| 2011-09-30 | 32.18 | 32.28 | 31.21 | 31.22 | 2402534 |
| 2011-10-03 | 30.94 | 31.33 | 29.56 | 29.57 | 2094752 |
| 2011-10-04 | 29.27 | 30.78 | 28.84 | 30.71 | 2052939 |
| 2011-10-05 | 30.60 | 30.68 | 29.13 | 30.37 | 1605009 |
| 2011-10-06 | 30.30 | 30.78 | 30.02 | 30.77 | 1112852 |
| 2011-10-07 | 30.83 | 30.94 | 29.77 | 29.81 | 1325288 |
| 2011-10-10 | 30.30 | 30.89 | 30.17 | 30.87 | 1033954 |
| 2011-10-11 | 30.62 | 30.84 | 30.01 | 30.10 | 1854781 |
| 2011-10-12 | 30.32 | 30.86 | 30.13 | 30.47 | 1127434 |
| 2011-10-13 | 30.38 | 31.04 | 30.12 | 30.72 | 1314610 |
| 2011-10-14 | 31.09 | 31.46 | 30.91 | 31.41 | 1139151 |
| 2011-10-17 | 31.30 | 31.42 | 30.91 | 31.01 | 1238982 |
| 2011-10-18 | 31.09 | 31.96 | 30.99 | 31.87 | 1375728 |
| 2011-10-19 | 31.71 | 32.03 | 31.39 | 31.47 | 1018254 |
| 2011-10-20 | 31.67 | 31.78 | 30.84 | 31.52 | 828753 |
| 2011-10-21 | 31.91 | 32.21 | 31.67 | 32.18 | 839697 |
| 2011-10-24 | 32.28 | 32.86 | 32.02 | 32.78 | 919584 |
| 2011-10-25 | 32.64 | 32.78 | 32.05 | 32.11 | 900866 |
| 2011-10-26 | 32.47 | 32.60 | 32.03 | 32.48 | 863345 |
| 2011-10-27 | 33.02 | 33.02 | 32.37 | 32.97 | 1482735 |
| 2011-10-28 | 32.68 | 32.91 | 32.57 | 32.88 | 851045 |
| 2011-10-31 | 32.66 | 32.88 | 32.16 | 32.35 | 1163734 |
| 2011-11-01 | 31.85 | 32.38 | 31.53 | 31.59 | 1572535 |
| 2011-11-02 | 32.13 | 32.39 | 31.64 | 32.14 | 896369 |
| 2011-11-03 | 32.32 | 32.72 | 31.82 | 32.72 | 1124181 |
| 2011-11-04 | 32.50 | 32.59 | 32.04 | 32.44 | 659348 |
| 2011-11-07 | 32.53 | 32.75 | 32.00 | 32.49 | 696049 |
| 2011-11-08 | 32.54 | 32.80 | 31.88 | 32.72 | 660482 |
| 2011-11-09 | 32.17 | 32.41 | 31.67 | 31.76 | 1102625 |
| 2011-11-10 | 32.20 | 32.20 | 31.41 | 31.61 | 708149 |
| 2011-11-11 | 31.96 | 32.31 | 31.67 | 32.23 | 576815 |
| 2011-11-14 | 32.15 | 32.26 | 31.73 | 32.01 | 808545 |
| 2011-11-15 | 32.09 | 32.44 | 31.82 | 32.33 | 832047 |
| 2011-11-16 | 32.33 | 32.95 | 32.07 | 32.41 | 1256072 |
| 2011-11-17 | 32.44 | 32.87 | 32.21 | 32.31 | 1319682 |
| 2011-11-18 | 32.54 | 32.65 | 32.16 | 32.65 | 607354 |
| 2011-11-21 | 32.31 | 32.36 | 31.77 | 32.02 | 842418 |
| 2011-11-22 | 32.10 | 32.31 | 31.75 | 32.09 | 584611 |
| 2011-11-23 | 31.88 | 32.03 | 31.36 | 31.39 | 915675 |
| 2011-11-25 | 31.43 | 31.96 | 31.43 | 31.47 | 345095 |
| 2011-11-28 | 32.31 | 32.34 | 31.72 | 32.11 | 765762 |
| 2011-11-29 | 32.11 | 32.24 | 31.90 | 32.00 | 570317 |
| 2011-11-30 | 32.54 | 32.85 | 32.16 | 32.79 | 1327741 |
| 2011-12-01 | 32.59 | 32.66 | 32.17 | 32.33 | 748310 |
| 2011-12-02 | 32.54 | 32.67 | 32.10 | 32.21 | 791254 |
| 2011-12-05 | 32.58 | 32.60 | 32.11 | 32.32 | 557779 |
| 2011-12-06 | 32.34 | 32.49 | 32.07 | 32.35 | 508639 |
| 2011-12-07 | 32.20 | 32.88 | 32.05 | 32.81 | 879666 |
| 2011-12-08 | 32.67 | 32.73 | 32.27 | 32.35 | 718949 |
| 2011-12-09 | 32.49 | 32.92 | 32.48 | 32.83 | 680464 |
| 2011-12-12 | 32.65 | 32.85 | 32.37 | 32.65 | 736314 |
| 2011-12-13 | 32.81 | 32.97 | 32.28 | 32.41 | 799764 |
| 2011-12-14 | 32.40 | 32.95 | 32.30 | 32.66 | 867850 |
| 2011-12-15 | 32.97 | 33.30 | 32.80 | 33.24 | 1030805 |
| 2011-12-16 | 33.36 | 33.49 | 33.13 | 33.49 | 2650608 |
| 2011-12-19 | 33.54 | 33.65 | 32.89 | 32.89 | 989020 |
| 2011-12-20 | 33.32 | 33.63 | 33.21 | 33.60 | 1014223 |
| 2011-12-21 | 33.65 | 33.87 | 33.38 | 33.83 | 666562 |
| 2011-12-22 | 33.85 | 34.13 | 33.84 | 33.99 | 709391 |
| 2011-12-23 | 34.11 | 34.26 | 33.92 | 34.14 | 380938 |
| 2011-12-27 | 34.14 | 34.63 | 33.93 | 34.46 | 613475 |
| 2011-12-28 | 34.43 | 34.43 | 33.89 | 33.95 | 527960 |
| 2011-12-29 | 34.02 | 34.21 | 33.98 | 34.14 | 434273 |
| 2011-12-30 | 34.28 | 34.49 | 33.85 | 33.85 | 560286 |
| 2012-01-03 | 34.34 | 34.51 | 33.22 | 33.72 | 1296351 |
| 2012-01-04 | 33.55 | 33.72 | 33.42 | 33.43 | 872616 |
| 2012-01-05 | 33.41 | 33.96 | 33.31 | 33.78 | 696054 |
| 2012-01-06 | 33.90 | 34.10 | 33.60 | 33.69 | 751183 |
| 2012-01-09 | 33.89 | 33.92 | 33.65 | 33.91 | 620962 |
| 2012-01-10 | 34.05 | 34.35 | 34.00 | 34.19 | 586283 |
| 2012-01-11 | 34.21 | 34.58 | 34.11 | 34.36 | 787926 |
| 2012-01-12 | 34.53 | 34.53 | 34.10 | 34.28 | 540593 |
| 2012-01-13 | 34.15 | 34.54 | 34.03 | 34.54 | 646316 |
| 2012-01-17 | 34.76 | 34.90 | 34.57 | 34.69 | 860557 |
| 2012-01-18 | 34.74 | 35.10 | 34.68 | 34.75 | 1039384 |
| 2012-01-19 | 34.69 | 34.94 | 34.48 | 34.66 | 1305866 |
| 2012-01-20 | 34.45 | 34.52 | 34.22 | 34.48 | 1020511 |
| 2012-01-23 | 34.53 | 34.78 | 34.51 | 34.56 | 785405 |
| 2012-01-24 | 34.46 | 34.83 | 34.43 | 34.76 | 588910 |
| 2012-01-25 | 34.77 | 35.18 | 34.67 | 35.15 | 629638 |
| 2012-01-26 | 35.33 | 35.44 | 35.15 | 35.37 | 598823 |
| 2012-01-27 | 35.35 | 35.51 | 35.23 | 35.45 | 559231 |
| 2012-01-30 | 35.16 | 35.30 | 34.94 | 35.19 | 801135 |
| 2012-01-31 | 35.37 | 35.49 | 35.09 | 35.25 | 709776 |
| 2012-02-01 | 35.39 | 35.73 | 35.36 | 35.68 | 783160 |
| 2012-02-02 | 35.68 | 35.89 | 35.54 | 35.83 | 550557 |
| 2012-02-03 | 36.08 | 36.17 | 35.78 | 36.12 | 645477 |
| 2012-02-06 | 36.01 | 36.12 | 35.72 | 35.94 | 474750 |
| 2012-02-07 | 35.86 | 36.22 | 35.83 | 36.10 | 535924 |
| 2012-02-08 | 36.05 | 36.30 | 35.93 | 36.18 | 570521 |
| 2012-02-09 | 36.23 | 36.45 | 35.73 | 35.97 | 733290 |
| 2012-02-10 | 35.64 | 36.01 | 35.59 | 35.79 | 539127 |
| 2012-02-13 | 35.93 | 36.05 | 35.65 | 35.78 | 590717 |
| 2012-02-14 | 35.74 | 35.74 | 35.30 | 35.44 | 549391 |
| 2012-02-15 | 35.64 | 35.67 | 35.17 | 35.36 | 582540 |
| 2012-02-16 | 35.36 | 35.87 | 35.36 | 35.52 | 660016 |
| 2012-02-17 | 35.65 | 35.76 | 35.27 | 35.62 | 595708 |
| 2012-02-21 | 35.55 | 35.75 | 35.19 | 35.39 | 667739 |
| 2012-02-22 | 35.39 | 35.54 | 35.10 | 35.28 | 654428 |
| 2012-02-23 | 35.41 | 35.77 | 35.30 | 35.77 | 569087 |
| 2012-02-24 | 35.83 | 36.17 | 35.69 | 36.01 | 755378 |
| 2012-02-27 | 35.92 | 35.98 | 35.61 | 35.67 | 678011 |
| 2012-02-28 | 35.66 | 35.69 | 35.19 | 35.39 | 557682 |
| 2012-02-29 | 35.50 | 35.83 | 35.40 | 35.72 | 752385 |
| 2012-03-01 | 35.74 | 35.90 | 35.52 | 35.76 | 650363 |
| 2012-03-02 | 35.68 | 35.79 | 35.46 | 35.67 | 491607 |
| 2012-03-05 | 35.68 | 36.00 | 35.60 | 35.99 | 585327 |
| 2012-03-06 | 35.74 | 36.00 | 35.65 | 35.81 | 630729 |
| 2012-03-07 | 35.89 | 36.09 | 35.64 | 36.08 | 486448 |
| 2012-03-08 | 36.15 | 36.17 | 35.69 | 35.73 | 781429 |
| 2012-03-09 | 35.83 | 35.98 | 35.65 | 35.79 | 663012 |
| 2012-03-12 | 35.86 | 36.34 | 35.83 | 36.23 | 508761 |
| 2012-03-13 | 36.46 | 36.84 | 36.30 | 36.84 | 852075 |
| 2012-03-14 | 36.76 | 36.98 | 36.49 | 36.65 | 548277 |
| 2012-03-15 | 36.76 | 36.80 | 36.44 | 36.77 | 505246 |
| 2012-03-16 | 36.82 | 36.83 | 36.56 | 36.73 | 745315 |
| 2012-03-19 | 36.76 | 37.01 | 36.61 | 36.90 | 598138 |
| 2012-03-20 | 36.76 | 37.02 | 36.69 | 36.88 | 437881 |
| 2012-03-21 | 36.96 | 37.03 | 36.80 | 36.85 | 420219 |
| 2012-03-22 | 36.75 | 36.90 | 36.38 | 36.76 | 587258 |
| 2012-03-23 | 36.86 | 37.16 | 36.58 | 36.94 | 500488 |
| 2012-03-26 | 37.17 | 37.36 | 36.98 | 37.27 | 566173 |
| 2012-03-27 | 37.33 | 37.67 | 37.21 | 37.53 | 648901 |
| 2012-03-28 | 37.53 | 37.72 | 37.28 | 37.69 | 718735 |
| 2012-03-29 | 37.40 | 37.56 | 37.10 | 37.47 | 474288 |
| 2012-03-30 | 37.63 | 37.80 | 37.48 | 37.51 | 580295 |
| 2012-04-02 | 37.51 | 37.86 | 37.49 | 37.61 | 652157 |
| 2012-04-03 | 37.66 | 37.75 | 37.46 | 37.71 | 582204 |
| 2012-04-04 | 37.53 | 37.61 | 37.19 | 37.28 | 783159 |
| 2012-04-05 | 36.66 | 36.66 | 36.12 | 36.31 | 1390102 |
| 2012-04-09 | 35.94 | 36.15 | 35.73 | 36.13 | 788848 |
| 2012-04-10 | 36.21 | 36.40 | 35.70 | 35.75 | 725712 |
| 2012-04-11 | 36.02 | 36.52 | 35.94 | 36.49 | 678970 |
| 2012-04-12 | 36.43 | 36.63 | 36.33 | 36.55 | 644836 |
| 2012-04-13 | 36.45 | 36.86 | 36.31 | 36.32 | 616746 |
| 2012-04-16 | 36.59 | 37.02 | 36.43 | 36.84 | 733541 |
| 2012-04-17 | 37.06 | 37.23 | 36.79 | 37.02 | 592257 |
| 2012-04-18 | 36.97 | 37.15 | 36.86 | 36.88 | 485145 |
| 2012-04-19 | 36.86 | 37.23 | 36.70 | 36.78 | 864743 |
| 2012-04-20 | 36.96 | 37.54 | 36.91 | 37.41 | 599252 |
| 2012-04-23 | 37.16 | 37.32 | 36.99 | 37.30 | 590573 |
| 2012-04-24 | 37.37 | 37.83 | 37.36 | 37.77 | 635190 |
| 2012-04-25 | 37.98 | 38.31 | 37.92 | 38.21 | 713846 |
| 2012-04-26 | 38.23 | 38.34 | 38.00 | 38.16 | 747869 |
| 2012-04-27 | 38.25 | 38.26 | 37.84 | 38.01 | 617004 |
| 2012-04-30 | 37.94 | 38.17 | 37.80 | 38.10 | 497411 |
| 2012-05-01 | 38.14 | 38.56 | 38.10 | 38.19 | 590175 |
| 2012-05-02 | 38.12 | 38.29 | 37.82 | 38.03 | 642442 |
| 2012-05-03 | 38.20 | 38.35 | 38.14 | 38.19 | 776527 |
| 2012-05-04 | 38.19 | 38.29 | 37.96 | 38.05 | 634960 |
| 2012-05-07 | 37.96 | 38.25 | 37.96 | 38.18 | 530909 |
| 2012-05-08 | 38.08 | 38.33 | 37.98 | 38.19 | 667580 |
| 2012-05-09 | 38.00 | 38.17 | 37.83 | 38.01 | 728329 |
| 2012-05-10 | 38.20 | 38.26 | 37.65 | 38.07 | 573568 |
| 2012-05-11 | 37.82 | 38.60 | 37.79 | 38.42 | 571358 |
| 2012-05-14 | 38.23 | 38.31 | 37.97 | 37.97 | 483833 |
| 2012-05-15 | 38.11 | 38.41 | 37.89 | 38.28 | 717319 |
| 2012-05-16 | 38.43 | 38.47 | 38.03 | 38.06 | 695052 |
| 2012-05-17 | 38.10 | 38.13 | 37.16 | 37.16 | 984708 |
| 2012-05-18 | 37.08 | 37.45 | 36.80 | 36.82 | 819533 |
| 2012-05-21 | 36.90 | 37.21 | 36.49 | 37.21 | 770751 |
| 2012-05-22 | 37.32 | 37.56 | 37.19 | 37.51 | 646513 |
| 2012-05-23 | 37.36 | 37.48 | 36.95 | 37.41 | 404539 |
| 2012-05-24 | 37.48 | 37.68 | 37.08 | 37.51 | 522895 |
| 2012-05-25 | 37.53 | 37.64 | 37.25 | 37.37 | 402192 |
| 2012-05-29 | 37.64 | 37.91 | 37.48 | 37.88 | 509040 |
| 2012-05-30 | 37.63 | 37.63 | 36.84 | 36.84 | 586045 |
| 2012-05-31 | 36.91 | 37.44 | 36.70 | 37.12 | 713914 |
| 2012-06-01 | 36.63 | 37.12 | 36.41 | 36.60 | 967305 |
| 2012-06-04 | 36.70 | 37.02 | 36.38 | 36.58 | 603069 |
| 2012-06-05 | 36.56 | 37.47 | 36.45 | 37.42 | 715732 |
| 2012-06-06 | 37.69 | 38.52 | 37.57 | 38.52 | 1071546 |
| 2012-06-07 | 38.77 | 38.77 | 37.84 | 37.90 | 775888 |
| 2012-06-08 | 37.94 | 38.44 | 37.86 | 38.44 | 474518 |
| 2012-06-11 | 38.87 | 38.87 | 37.66 | 37.69 | 846522 |
| 2012-06-12 | 37.86 | 38.22 | 37.78 | 38.20 | 529751 |
| 2012-06-13 | 38.14 | 38.48 | 37.86 | 38.12 | 501292 |
| 2012-06-14 | 38.21 | 38.67 | 38.13 | 38.55 | 634720 |
| 2012-06-15 | 38.68 | 38.74 | 38.37 | 38.41 | 958192 |
| 2012-06-18 | 38.35 | 39.14 | 38.30 | 38.95 | 853770 |
| 2012-06-19 | 39.00 | 39.39 | 38.98 | 39.19 | 721033 |
| 2012-06-20 | 39.22 | 39.32 | 38.75 | 39.17 | 817277 |
| 2012-06-21 | 39.32 | 39.36 | 38.66 | 38.80 | 642545 |
| 2012-06-22 | 38.92 | 39.11 | 38.76 | 38.83 | 861170 |
| 2012-06-25 | 38.54 | 39.09 | 38.54 | 38.94 | 624918 |
| 2012-06-26 | 39.02 | 39.52 | 38.86 | 39.23 | 674376 |
| 2012-06-27 | 39.43 | 39.49 | 39.22 | 39.42 | 623055 |
| 2012-06-28 | 39.22 | 39.93 | 39.09 | 39.93 | 733364 |
| 2012-06-29 | 40.57 | 40.57 | 40.17 | 40.45 | 1084360 |
| 2012-07-02 | 40.55 | 40.79 | 40.40 | 40.71 | 588319 |
| 2012-07-03 | 40.67 | 40.89 | 40.61 | 40.76 | 363680 |
| 2012-07-05 | 40.67 | 40.80 | 40.46 | 40.60 | 463393 |
| 2012-07-06 | 40.44 | 40.77 | 40.43 | 40.77 | 385585 |
| 2012-07-09 | 40.78 | 40.80 | 40.04 | 40.41 | 1137998 |
| 2012-07-10 | 40.57 | 40.62 | 40.11 | 40.24 | 678969 |
| 2012-07-11 | 40.24 | 40.43 | 40.06 | 40.39 | 805316 |
| 2012-07-12 | 40.27 | 40.82 | 40.02 | 40.62 | 559900 |
| 2012-07-13 | 40.68 | 41.17 | 40.58 | 41.17 | 689961 |
| 2012-07-16 | 41.16 | 41.25 | 40.55 | 40.84 | 985237 |
| 2012-07-17 | 40.99 | 41.06 | 40.60 | 40.96 | 907177 |
| 2012-07-18 | 40.94 | 41.06 | 40.67 | 40.78 | 558739 |
| 2012-07-19 | 40.89 | 40.95 | 40.08 | 40.38 | 671159 |
| 2012-07-20 | 40.11 | 40.37 | 40.06 | 40.22 | 559655 |
| 2012-07-23 | 39.73 | 40.57 | 39.70 | 40.34 | 525168 |
| 2012-07-24 | 40.36 | 40.56 | 40.13 | 40.41 | 614071 |
| 2012-07-25 | 40.44 | 40.51 | 40.13 | 40.34 | 430617 |
| 2012-07-26 | 40.67 | 40.68 | 39.21 | 39.62 | 1004284 |
| 2012-07-27 | 39.92 | 40.10 | 39.55 | 39.98 | 681669 |
| 2012-07-30 | 39.89 | 40.11 | 39.72 | 39.92 | 567170 |
| 2012-07-31 | 40.00 | 40.10 | 39.77 | 39.90 | 484360 |
| 2012-08-01 | 40.10 | 40.19 | 39.58 | 39.66 | 490970 |
| 2012-08-02 | 39.56 | 39.97 | 39.44 | 39.92 | 445005 |
| 2012-08-03 | 40.21 | 40.48 | 39.98 | 40.10 | 458243 |
| 2012-08-06 | 40.14 | 40.24 | 39.82 | 39.85 | 401616 |
| 2012-08-07 | 39.97 | 39.97 | 39.35 | 39.46 | 577579 |
| 2012-08-08 | 39.49 | 39.62 | 39.32 | 39.57 | 519893 |
| 2012-08-09 | 39.65 | 39.65 | 39.18 | 39.23 | 733440 |
| 2012-08-10 | 39.19 | 39.39 | 38.99 | 39.30 | 774040 |
| 2012-08-13 | 39.24 | 39.52 | 39.15 | 39.31 | 595698 |
| 2012-08-14 | 39.32 | 39.49 | 39.17 | 39.38 | 583531 |
| 2012-08-15 | 39.33 | 39.50 | 39.25 | 39.32 | 629796 |
| 2012-08-16 | 39.49 | 40.48 | 39.38 | 40.23 | 1493814 |
| 2012-08-17 | 40.14 | 40.62 | 40.14 | 40.40 | 876406 |
| 2012-08-20 | 40.48 | 40.90 | 40.34 | 40.65 | 1152947 |
| 2012-08-21 | 40.65 | 40.80 | 40.39 | 40.53 | 930183 |
| 2012-08-22 | 40.45 | 40.60 | 40.10 | 40.58 | 768281 |
| 2012-08-23 | 40.46 | 40.70 | 40.33 | 40.52 | 677013 |
| 2012-08-24 | 40.58 | 41.11 | 40.56 | 41.01 | 887299 |
| 2012-08-27 | 41.02 | 41.19 | 40.68 | 40.97 | 623459 |
| 2012-08-28 | 40.91 | 41.60 | 40.88 | 41.60 | 1086917 |
| 2012-08-29 | 41.55 | 41.59 | 41.16 | 41.30 | 791831 |
| 2012-08-30 | 41.17 | 41.19 | 40.69 | 40.93 | 846238 |
| 2012-08-31 | 41.12 | 41.20 | 40.45 | 40.80 | 4720043 |
| 2012-09-04 | 40.72 | 41.38 | 40.45 | 41.37 | 1078956 |
| 2012-09-05 | 41.39 | 41.45 | 40.79 | 41.14 | 803093 |
| 2012-09-06 | 42.63 | 42.82 | 40.72 | 40.88 | 7351451 |
| 2012-09-07 | 40.82 | 41.85 | 40.76 | 41.43 | 1811950 |
| 2012-09-10 | 41.32 | 41.47 | 41.06 | 41.17 | 1097886 |
| 2012-09-11 | 41.20 | 41.39 | 40.82 | 40.92 | 1058743 |
| 2012-09-12 | 40.93 | 41.11 | 40.55 | 40.68 | 1032634 |
| 2012-09-13 | 40.99 | 41.17 | 40.67 | 40.81 | 1235122 |
| 2012-09-14 | 40.82 | 41.13 | 40.73 | 40.89 | 1107832 |
| 2012-09-17 | 40.88 | 41.19 | 40.83 | 40.83 | 720907 |
| 2012-09-18 | 40.98 | 40.99 | 40.46 | 40.50 | 866791 |
| 2012-09-19 | 40.56 | 40.77 | 40.22 | 40.22 | 888573 |
| 2012-09-20 | 40.11 | 40.15 | 39.77 | 39.89 | 797611 |
| 2012-09-21 | 40.07 | 40.11 | 39.77 | 39.86 | 1492152 |
| 2012-09-24 | 39.86 | 40.36 | 39.79 | 40.10 | 1307951 |
| 2012-09-25 | 40.10 | 40.34 | 39.50 | 39.55 | 1244789 |
| 2012-09-26 | 39.51 | 39.71 | 39.07 | 39.34 | 1178831 |
| 2012-09-27 | 39.40 | 39.61 | 39.28 | 39.43 | 827632 |
| 2012-09-28 | 39.43 | 39.80 | 39.22 | 39.60 | 1222440 |
| 2012-10-01 | 39.77 | 39.83 | 39.08 | 39.47 | 1165164 |
| 2012-10-02 | 39.57 | 39.80 | 39.46 | 39.79 | 834940 |
| 2012-10-03 | 40.00 | 40.27 | 39.75 | 40.04 | 1049725 |
| 2012-10-04 | 40.16 | 40.27 | 39.74 | 39.99 | 735550 |
| 2012-10-05 | 40.04 | 40.24 | 39.83 | 39.94 | 719626 |
| 2012-10-08 | 39.94 | 39.98 | 39.65 | 39.80 | 544709 |
| 2012-10-09 | 39.79 | 39.98 | 39.59 | 39.63 | 444832 |
| 2012-10-10 | 39.81 | 40.06 | 39.66 | 39.83 | 571423 |
| 2012-10-11 | 40.03 | 40.10 | 39.69 | 39.74 | 669783 |
| 2012-10-12 | 39.70 | 39.97 | 39.60 | 39.70 | 469235 |
| 2012-10-15 | 40.12 | 40.38 | 39.75 | 40.13 | 1027667 |
| 2012-10-16 | 40.24 | 40.31 | 39.91 | 40.02 | 897319 |
| 2012-10-17 | 39.96 | 40.06 | 39.48 | 39.84 | 867691 |
| 2012-10-18 | 39.89 | 40.17 | 39.85 | 40.02 | 675998 |
| 2012-10-19 | 40.01 | 40.16 | 39.65 | 39.65 | 786374 |
| 2012-10-22 | 39.65 | 39.79 | 39.46 | 39.65 | 549502 |
| 2012-10-23 | 39.48 | 39.69 | 39.11 | 39.35 | 662243 |
| 2012-10-24 | 39.36 | 39.54 | 39.24 | 39.46 | 609688 |
| 2012-10-25 | 39.49 | 39.59 | 38.79 | 38.91 | 842797 |
| 2012-10-26 | 38.90 | 38.90 | 37.58 | 38.36 | 1371077 |
| 2012-10-31 | 38.34 | 38.53 | 37.69 | 38.03 | 1267968 |
| 2012-11-01 | 37.92 | 38.58 | 37.61 | 38.31 | 1246318 |
| 2012-11-02 | 38.47 | 38.53 | 38.13 | 38.21 | 985701 |
| 2012-11-05 | 38.37 | 38.38 | 37.90 | 38.04 | 798518 |
| 2012-11-06 | 38.22 | 38.22 | 37.86 | 38.07 | 617019 |
| 2012-11-07 | 37.86 | 38.04 | 37.49 | 37.60 | 1023029 |
| 2012-11-08 | 37.57 | 37.60 | 37.32 | 37.38 | 1030479 |
| 2012-11-09 | 37.20 | 37.44 | 36.75 | 37.19 | 843936 |
| 2012-11-12 | 37.20 | 37.24 | 36.80 | 36.82 | 538580 |
| 2012-11-13 | 36.60 | 36.95 | 36.36 | 36.64 | 708342 |
| 2012-11-14 | 36.53 | 36.79 | 36.15 | 36.28 | 1147379 |
| 2012-11-15 | 36.27 | 36.80 | 36.19 | 36.31 | 1316509 |
| 2012-11-16 | 36.32 | 37.35 | 36.32 | 37.19 | 1185315 |
| 2012-11-19 | 37.48 | 37.53 | 36.99 | 37.21 | 952848 |
| 2012-11-20 | 37.37 | 38.06 | 37.30 | 38.06 | 1051948 |
| 2012-11-21 | 38.20 | 38.37 | 37.61 | 38.14 | 855137 |
| 2012-11-23 | 38.31 | 38.44 | 37.92 | 38.09 | 327839 |
| 2012-11-26 | 38.04 | 38.40 | 37.83 | 38.26 | 852050 |
| 2012-11-27 | 38.08 | 38.30 | 37.63 | 38.20 | 1170608 |
| 2012-11-28 | 37.98 | 38.28 | 37.89 | 38.07 | 837735 |
| 2012-11-29 | 38.13 | 38.23 | 37.69 | 38.10 | 1204797 |
| 2012-11-30 | 38.13 | 39.39 | 38.07 | 39.39 | 3515861 |
| 2012-12-03 | 39.29 | 39.38 | 38.80 | 38.98 | 1200576 |
| 2012-12-04 | 38.86 | 39.18 | 38.86 | 39.05 | 564924 |
| 2012-12-05 | 39.14 | 39.19 | 38.79 | 38.90 | 596841 |
| 2012-12-06 | 38.90 | 39.38 | 38.88 | 39.37 | 868919 |
| 2012-12-07 | 39.33 | 39.50 | 39.28 | 39.35 | 821583 |
| 2012-12-10 | 39.30 | 39.56 | 39.14 | 39.28 | 750267 |
| 2012-12-11 | 39.39 | 39.50 | 39.15 | 39.29 | 757014 |
| 2012-12-12 | 39.30 | 39.46 | 39.03 | 39.07 | 864593 |
| 2012-12-13 | 39.09 | 39.28 | 38.88 | 39.01 | 678283 |
| 2012-12-14 | 39.00 | 39.20 | 38.96 | 39.08 | 472256 |
| 2012-12-17 | 39.21 | 39.56 | 38.86 | 39.50 | 722073 |
| 2012-12-18 | 39.53 | 39.68 | 39.34 | 39.66 | 651797 |
| 2012-12-19 | 39.76 | 39.76 | 39.30 | 39.33 | 914759 |
| 2012-12-20 | 39.57 | 39.72 | 39.36 | 39.59 | 994317 |
| 2012-12-21 | 39.41 | 39.79 | 39.30 | 39.42 | 1462636 |
| 2012-12-24 | 39.42 | 39.74 | 39.38 | 39.47 | 469067 |
| 2012-12-26 | 39.46 | 39.71 | 39.07 | 39.31 | 810763 |
| 2012-12-27 | 39.34 | 39.46 | 39.00 | 39.27 | 649655 |
| 2012-12-28 | 39.03 | 39.31 | 38.85 | 38.87 | 430130 |
| 2012-12-31 | 38.82 | 39.16 | 38.74 | 38.94 | 967025 |
| 2013-01-02 | 39.56 | 39.87 | 39.19 | 39.81 | 968001 |
| 2013-01-03 | 39.85 | 40.04 | 39.59 | 39.69 | 1150364 |
| 2013-01-04 | 39.73 | 40.04 | 39.55 | 40.02 | 1588301 |
| 2013-01-07 | 40.04 | 40.78 | 39.63 | 40.43 | 2721332 |
| 2013-01-08 | 40.36 | 40.66 | 40.03 | 40.60 | 1408156 |
| 2013-01-09 | 40.72 | 40.93 | 40.44 | 40.89 | 1492502 |
| 2013-01-10 | 40.99 | 41.45 | 40.67 | 41.45 | 2328292 |
| 2013-01-11 | 41.31 | 41.59 | 41.19 | 41.54 | 2454378 |
| 2013-01-14 | 41.49 | 41.98 | 41.45 | 41.85 | 1494555 |
| 2013-01-15 | 41.85 | 42.13 | 41.69 | 41.95 | 1162557 |
| 2013-01-16 | 41.91 | 42.20 | 41.73 | 42.06 | 1020653 |
| 2013-01-17 | 42.17 | 42.67 | 42.09 | 42.53 | 1376388 |
| 2013-01-18 | 42.65 | 42.95 | 42.30 | 42.65 | 8762479 |
| 2013-01-22 | 42.51 | 42.69 | 42.20 | 42.65 | 1895901 |
| 2013-01-23 | 42.69 | 42.74 | 42.22 | 42.31 | 4142694 |
| 2013-01-24 | 42.31 | 42.64 | 42.13 | 42.32 | 2915671 |
| 2013-01-25 | 42.42 | 42.51 | 41.91 | 42.11 | 1507441 |
| 2013-01-28 | 42.50 | 42.90 | 42.38 | 42.74 | 2359643 |
| 2013-01-29 | 42.72 | 42.74 | 42.03 | 42.19 | 2187757 |
| 2013-01-30 | 42.08 | 42.48 | 41.84 | 42.18 | 2188098 |
| 2013-01-31 | 42.11 | 42.34 | 41.84 | 42.30 | 1420878 |
| 2013-02-01 | 42.35 | 42.45 | 41.94 | 42.03 | 1076277 |
| 2013-02-04 | 41.97 | 42.25 | 41.94 | 42.05 | 1119268 |
| 2013-02-05 | 42.16 | 42.27 | 41.93 | 42.09 | 1053069 |
| 2013-02-06 | 42.08 | 42.37 | 42.04 | 42.09 | 1087332 |
| 2013-02-07 | 42.21 | 42.21 | 41.88 | 42.11 | 954109 |
| 2013-02-08 | 42.14 | 42.17 | 41.80 | 41.83 | 1382447 |
| 2013-02-11 | 42.00 | 42.30 | 41.86 | 42.25 | 1280569 |
| 2013-02-12 | 42.32 | 43.09 | 42.20 | 43.09 | 1909422 |
| 2013-02-13 | 43.05 | 43.14 | 42.81 | 43.14 | 1309721 |
| 2013-02-14 | 42.91 | 43.01 | 42.63 | 42.89 | 882698 |
| 2013-02-15 | 42.98 | 43.09 | 42.85 | 43.05 | 944345 |
| 2013-02-19 | 43.36 | 43.58 | 43.12 | 43.29 | 1727354 |
| 2013-02-20 | 43.35 | 43.46 | 43.04 | 43.20 | 1262102 |
| 2013-02-21 | 43.29 | 43.41 | 42.69 | 42.90 | 1270342 |
| 2013-02-22 | 42.88 | 43.13 | 42.81 | 43.06 | 822639 |
| 2013-02-25 | 43.10 | 43.25 | 42.87 | 42.96 | 1478030 |
| 2013-02-26 | 43.13 | 43.50 | 42.85 | 43.48 | 1365469 |
| 2013-02-27 | 43.09 | 44.03 | 42.99 | 43.95 | 1347362 |
| 2013-02-28 | 43.98 | 44.41 | 43.93 | 44.21 | 2176749 |
| 2013-03-01 | 44.05 | 44.43 | 43.77 | 44.33 | 1373272 |
| 2013-03-04 | 44.24 | 44.67 | 44.09 | 44.64 | 1092540 |
| 2013-03-05 | 44.90 | 45.17 | 44.73 | 45.15 | 1773208 |
| 2013-03-06 | 43.93 | 44.61 | 43.92 | 44.59 | 17614841 |
| 2013-03-07 | 44.45 | 44.59 | 44.33 | 44.56 | 3644416 |
| 2013-03-08 | 44.58 | 44.58 | 43.95 | 44.45 | 2489520 |
| 2013-03-11 | 44.31 | 44.31 | 43.30 | 43.64 | 2218106 |
| 2013-03-12 | 43.65 | 43.70 | 43.14 | 43.26 | 1775651 |
| 2013-03-13 | 43.34 | 43.45 | 42.85 | 43.03 | 2146576 |
| 2013-03-14 | 43.18 | 43.43 | 43.11 | 43.34 | 1418807 |
| 2013-03-15 | 43.35 | 43.41 | 43.02 | 43.33 | 2328963 |
| 2013-03-18 | 43.06 | 43.21 | 42.87 | 43.03 | 1662811 |
| 2013-03-19 | 42.95 | 43.11 | 42.28 | 42.66 | 1851187 |
| 2013-03-20 | 42.67 | 42.85 | 42.34 | 42.69 | 1460449 |
| 2013-03-21 | 42.63 | 42.99 | 42.61 | 42.73 | 1164972 |
| 2013-03-22 | 42.87 | 43.09 | 42.84 | 43.05 | 1070325 |
| 2013-03-25 | 43.02 | 43.28 | 42.62 | 42.81 | 1399895 |
| 2013-03-26 | 43.09 | 43.52 | 42.91 | 43.52 | 2219766 |
| 2013-03-27 | 43.38 | 43.61 | 43.23 | 43.58 | 1472379 |
| 2013-03-28 | 43.39 | 43.94 | 43.34 | 43.92 | 2432516 |
| 2013-04-01 | 43.87 | 44.13 | 43.48 | 44.13 | 1252113 |
| 2013-04-02 | 44.25 | 44.30 | 44.04 | 44.30 | 1753726 |
| 2013-04-03 | 44.30 | 44.35 | 43.91 | 44.16 | 1763992 |
| 2013-04-04 | 44.27 | 44.46 | 44.11 | 44.43 | 1127230 |
| 2013-04-05 | 44.08 | 44.58 | 43.96 | 44.57 | 1437752 |
| 2013-04-08 | 44.59 | 44.93 | 44.51 | 44.93 | 1720608 |
| 2013-04-09 | 44.93 | 45.16 | 44.66 | 44.99 | 1585075 |
| 2013-04-10 | 45.17 | 45.42 | 45.07 | 45.32 | 1554178 |
| 2013-04-11 | 45.36 | 46.19 | 45.32 | 46.19 | 3115001 |
| 2013-04-12 | 46.07 | 46.22 | 45.89 | 46.22 | 1469472 |
| 2013-04-15 | 46.14 | 46.46 | 45.39 | 45.39 | 1605972 |
| 2013-04-16 | 45.58 | 46.40 | 45.35 | 46.38 | 1480340 |
| 2013-04-17 | 46.16 | 46.20 | 45.81 | 46.12 | 1077983 |
| 2013-04-18 | 46.19 | 46.60 | 45.97 | 46.58 | 1162724 |
| 2013-04-19 | 46.64 | 47.45 | 46.51 | 47.45 | 1233999 |
| 2013-04-22 | 47.45 | 47.59 | 47.03 | 47.58 | 1293936 |
| 2013-04-23 | 47.66 | 48.00 | 47.58 | 47.88 | 976508 |
| 2013-04-24 | 47.66 | 47.80 | 47.52 | 47.72 | 1231305 |
| 2013-04-25 | 47.86 | 48.38 | 47.27 | 47.94 | 1406644 |
| 2013-04-26 | 47.67 | 48.42 | 47.67 | 48.10 | 1168842 |
| 2013-04-29 | 48.21 | 48.80 | 48.08 | 48.76 | 1397822 |
| 2013-04-30 | 48.65 | 49.36 | 48.55 | 49.36 | 1512787 |
| 2013-05-01 | 49.27 | 49.36 | 48.87 | 49.01 | 895597 |
| 2013-05-02 | 49.08 | 49.73 | 49.01 | 49.47 | 1022941 |
| 2013-05-03 | 49.84 | 50.14 | 49.49 | 50.14 | 990284 |
| 2013-05-06 | 49.96 | 50.20 | 49.67 | 50.03 | 990071 |
| 2013-05-07 | 50.20 | 50.41 | 50.01 | 50.38 | 893729 |
| 2013-05-08 | 50.36 | 50.89 | 50.30 | 50.82 | 1024720 |
| 2013-05-09 | 50.98 | 50.98 | 50.44 | 50.54 | 1021999 |
| 2013-05-10 | 50.55 | 50.91 | 50.46 | 50.56 | 1385718 |
| 2013-05-13 | 50.67 | 51.67 | 50.67 | 51.61 | 1642955 |
| 2013-05-14 | 51.43 | 51.92 | 51.42 | 51.62 | 1778676 |
| 2013-05-15 | 51.71 | 52.52 | 51.41 | 52.52 | 1134904 |
| 2013-05-16 | 52.55 | 52.88 | 52.17 | 52.30 | 1195196 |
| 2013-05-17 | 52.45 | 53.35 | 52.21 | 53.35 | 3746615 |
| 2013-05-20 | 53.24 | 53.24 | 52.70 | 52.99 | 1139555 |
| 2013-05-21 | 52.99 | 53.50 | 52.99 | 53.29 | 1041388 |
| 2013-05-22 | 53.25 | 53.73 | 50.39 | 50.75 | 3104083 |
| 2013-05-23 | 49.75 | 49.86 | 47.79 | 49.03 | 3761129 |
| 2013-05-24 | 48.44 | 48.90 | 47.80 | 48.10 | 2194862 |
| 2013-05-28 | 48.48 | 48.80 | 47.00 | 47.25 | 2435366 |
| 2013-05-29 | 46.87 | 46.87 | 44.39 | 45.93 | 3809689 |
| 2013-05-30 | 45.85 | 46.38 | 44.93 | 45.17 | 2239592 |
| 2013-05-31 | 45.03 | 45.40 | 44.01 | 44.01 | 2561788 |
| 2013-06-03 | 43.95 | 44.44 | 43.12 | 43.21 | 3491531 |
| 2013-06-04 | 43.31 | 43.48 | 41.98 | 42.05 | 3155412 |
| 2013-06-05 | 41.89 | 42.66 | 41.88 | 42.35 | 3078008 |
| 2013-06-06 | 42.35 | 44.12 | 42.12 | 43.97 | 2772647 |
| 2013-06-07 | 44.06 | 44.09 | 42.59 | 43.41 | 2209024 |
| 2013-06-10 | 43.43 | 43.51 | 42.77 | 42.97 | 1912677 |
| 2013-06-11 | 42.68 | 43.06 | 41.82 | 42.31 | 2150923 |
| 2013-06-12 | 42.65 | 42.65 | 41.47 | 41.73 | 1918461 |
| 2013-06-13 | 41.73 | 42.92 | 41.65 | 42.71 | 2646027 |
| 2013-06-14 | 42.77 | 44.00 | 42.65 | 43.51 | 2702902 |
| 2013-06-17 | 43.82 | 43.99 | 42.58 | 42.87 | 2065062 |
| 2013-06-18 | 43.03 | 43.58 | 42.33 | 43.27 | 1818113 |
| 2013-06-19 | 43.38 | 43.54 | 41.77 | 42.08 | 2378361 |
| 2013-06-20 | 41.65 | 41.72 | 39.45 | 39.72 | 3743749 |
| 2013-06-21 | 39.97 | 40.31 | 39.07 | 39.54 | 5724148 |
| 2013-06-24 | 39.37 | 40.40 | 38.57 | 39.50 | 3638183 |
| 2013-06-25 | 39.66 | 40.17 | 39.32 | 39.97 | 2453415 |
| 2013-06-26 | 40.37 | 40.66 | 40.02 | 40.51 | 2426107 |
| 2013-06-27 | 40.68 | 41.40 | 40.68 | 40.94 | 2190209 |
| 2013-06-28 | 41.02 | 41.07 | 40.33 | 40.59 | 2583548 |
| 2013-07-01 | 40.80 | 41.10 | 40.35 | 40.53 | 1575208 |
| 2013-07-02 | 40.66 | 42.03 | 40.54 | 41.86 | 3846614 |
| 2013-07-03 | 41.89 | 42.22 | 41.05 | 41.99 | 2908684 |
| 2013-07-05 | 41.99 | 41.99 | 40.34 | 41.31 | 2110302 |
| 2013-07-08 | 41.27 | 41.84 | 41.15 | 41.30 | 3454426 |
| 2013-07-09 | 41.61 | 41.97 | 41.48 | 41.95 | 3128166 |
| 2013-07-10 | 42.14 | 42.22 | 41.70 | 41.82 | 4104592 |
| 2013-07-11 | 42.41 | 43.27 | 42.39 | 43.16 | 1825265 |
| 2013-07-12 | 43.24 | 43.49 | 42.95 | 43.42 | 1316927 |
| 2013-07-15 | 43.62 | 43.91 | 43.43 | 43.76 | 1299008 |
| 2013-07-16 | 43.72 | 43.97 | 43.39 | 43.78 | 1450633 |
| 2013-07-17 | 43.98 | 44.25 | 43.74 | 44.09 | 1161957 |
| 2013-07-18 | 44.22 | 44.55 | 44.08 | 44.48 | 1200239 |
| 2013-07-19 | 44.45 | 44.48 | 43.88 | 43.90 | 1598312 |
| 2013-07-22 | 43.98 | 44.52 | 43.78 | 44.52 | 1367597 |
| 2013-07-23 | 44.52 | 44.59 | 43.99 | 44.32 | 1546039 |
| 2013-07-24 | 44.32 | 44.39 | 42.80 | 43.01 | 1700942 |
| 2013-07-25 | 43.09 | 43.43 | 42.81 | 42.96 | 1491619 |
| 2013-07-26 | 42.85 | 43.24 | 42.66 | 42.90 | 1804677 |
| 2013-07-29 | 42.95 | 43.24 | 42.95 | 43.08 | 1829096 |
| 2013-07-30 | 43.29 | 43.67 | 42.78 | 42.80 | 1057902 |
| 2013-07-31 | 42.91 | 43.06 | 41.69 | 42.04 | 1900533 |
| 2013-08-01 | 42.43 | 42.63 | 41.46 | 41.47 | 2661128 |
| 2013-08-02 | 41.49 | 41.98 | 41.48 | 41.80 | 1438241 |
| 2013-08-05 | 41.81 | 41.98 | 41.16 | 41.27 | 1381676 |
| 2013-08-06 | 41.19 | 41.53 | 40.99 | 41.25 | 1617446 |
| 2013-08-07 | 41.08 | 41.64 | 40.92 | 41.52 | 1192040 |
| 2013-08-08 | 41.80 | 41.80 | 41.16 | 41.65 | 963038 |
| 2013-08-09 | 41.54 | 42.49 | 41.51 | 42.12 | 1062801 |
| 2013-08-12 | 42.07 | 42.11 | 41.49 | 41.64 | 1357446 |
| 2013-08-13 | 41.78 | 41.78 | 40.53 | 40.74 | 1760078 |
| 2013-08-14 | 40.74 | 40.99 | 40.47 | 40.52 | 1502626 |
| 2013-08-15 | 40.24 | 40.33 | 39.34 | 39.89 | 1989785 |
| 2013-08-16 | 39.87 | 39.89 | 38.64 | 38.83 | 2281047 |
| 2013-08-19 | 38.83 | 38.83 | 38.04 | 38.05 | 2186847 |
| 2013-08-20 | 38.16 | 39.47 | 38.05 | 38.93 | 2954943 |
| 2013-08-21 | 38.96 | 39.54 | 38.64 | 38.82 | 2149889 |
| 2013-08-22 | 39.01 | 39.33 | 38.85 | 38.99 | 2085522 |
| 2013-08-23 | 39.32 | 39.66 | 38.99 | 39.39 | 2355626 |
| 2013-08-26 | 39.39 | 39.43 | 38.86 | 38.93 | 1316506 |
| 2013-08-27 | 38.76 | 39.11 | 38.73 | 38.76 | 1305190 |
| 2013-08-28 | 38.81 | 38.93 | 38.24 | 38.33 | 1432257 |
| 2013-08-29 | 38.26 | 38.67 | 37.97 | 38.51 | 1152372 |
| 2013-08-30 | 38.60 | 38.73 | 38.12 | 38.25 | 1126397 |
| 2013-09-03 | 38.73 | 38.73 | 37.18 | 37.64 | 2688724 |
| 2013-09-04 | 37.70 | 38.13 | 37.26 | 38.06 | 1255574 |
| 2013-09-05 | 37.97 | 37.99 | 37.44 | 37.48 | 1156224 |
| 2013-09-06 | 37.81 | 38.26 | 37.68 | 37.89 | 1322784 |
| 2013-09-09 | 38.15 | 38.74 | 37.98 | 38.70 | 1094469 |
| 2013-09-10 | 39.03 | 39.03 | 38.16 | 38.26 | 1422654 |
| 2013-09-11 | 38.34 | 38.47 | 37.81 | 38.30 | 1936374 |
| 2013-09-12 | 38.43 | 38.59 | 37.93 | 37.98 | 1189250 |
| 2013-09-13 | 38.11 | 38.22 | 37.91 | 37.96 | 1387463 |
| 2013-09-16 | 38.59 | 39.16 | 38.37 | 38.64 | 1484993 |
| 2013-09-17 | 38.59 | 38.85 | 38.42 | 38.45 | 1638591 |
| 2013-09-18 | 38.48 | 39.56 | 38.01 | 39.49 | 2732392 |
| 2013-09-19 | 39.69 | 40.08 | 39.15 | 39.15 | 2153493 |
| 2013-09-20 | 39.32 | 39.34 | 38.58 | 38.66 | 2439709 |
| 2013-09-23 | 38.71 | 39.01 | 38.32 | 38.38 | 3632307 |
| 2013-09-24 | 38.44 | 39.11 | 38.25 | 38.65 | 2022728 |
| 2013-09-25 | 38.74 | 39.25 | 38.60 | 39.23 | 2163939 |
| 2013-09-26 | 39.24 | 40.22 | 39.22 | 39.79 | 3713630 |
| 2013-09-27 | 39.61 | 39.62 | 38.88 | 38.99 | 2279212 |
| 2013-09-30 | 38.70 | 39.02 | 38.33 | 38.49 | 2083972 |
| 2013-10-01 | 38.58 | 39.84 | 38.52 | 39.36 | 3039962 |
| 2013-10-02 | 39.23 | 39.44 | 38.98 | 39.27 | 1501094 |
| 2013-10-03 | 38.96 | 39.12 | 38.35 | 38.55 | 2387953 |
| 2013-10-04 | 38.55 | 38.83 | 38.21 | 38.44 | 1652271 |
| 2013-10-07 | 38.16 | 38.75 | 38.08 | 38.42 | 875346 |
| 2013-10-08 | 38.51 | 38.63 | 37.86 | 38.02 | 2135845 |
| 2013-10-09 | 38.16 | 38.57 | 38.02 | 38.11 | 1085907 |
| 2013-10-10 | 38.56 | 39.13 | 38.42 | 39.08 | 1416749 |
| 2013-10-11 | 38.76 | 39.37 | 38.52 | 39.36 | 1240847 |
| 2013-10-14 | 39.20 | 39.55 | 39.03 | 39.50 | 1109832 |
| 2013-10-15 | 39.42 | 39.74 | 39.22 | 39.56 | 1360333 |
| 2013-10-16 | 39.60 | 40.32 | 39.56 | 40.29 | 1457839 |
| 2013-10-17 | 40.66 | 40.97 | 40.24 | 40.87 | 1222256 |
| 2013-10-18 | 41.11 | 41.26 | 40.33 | 40.54 | 1376181 |
| 2013-10-21 | 40.54 | 40.59 | 39.89 | 39.95 | 1750256 |
| 2013-10-22 | 39.22 | 39.90 | 39.13 | 39.66 | 11618901 |
| 2013-10-23 | 39.66 | 40.15 | 39.44 | 40.15 | 4755741 |
| 2013-10-24 | 40.11 | 40.37 | 39.78 | 40.23 | 2735083 |
| 2013-10-25 | 40.32 | 41.63 | 40.20 | 41.62 | 2887718 |
| 2013-10-28 | 41.64 | 41.84 | 41.30 | 41.71 | 2162879 |
| 2013-10-29 | 41.67 | 41.70 | 41.30 | 41.61 | 2339680 |
| 2013-10-30 | 41.53 | 41.66 | 41.18 | 41.27 | 2126493 |
| 2013-10-31 | 41.22 | 41.24 | 40.11 | 40.33 | 2445897 |
| 2013-11-01 | 40.39 | 40.71 | 40.19 | 40.62 | 1829055 |
| 2013-11-04 | 40.62 | 40.81 | 40.13 | 40.53 | 1580613 |
| 2013-11-05 | 40.43 | 40.69 | 40.13 | 40.14 | 1807807 |
| 2013-11-06 | 40.23 | 40.79 | 40.19 | 40.57 | 1501698 |
| 2013-11-07 | 40.69 | 40.76 | 40.05 | 40.06 | 1544514 |
| 2013-11-08 | 39.85 | 39.85 | 38.65 | 38.79 | 2338400 |
| 2013-11-11 | 38.90 | 39.16 | 38.70 | 38.79 | 1464800 |
| 2013-11-12 | 38.92 | 38.92 | 38.13 | 38.64 | 2701854 |
| 2013-11-13 | 38.54 | 38.98 | 38.45 | 38.83 | 1421074 |
| 2013-11-14 | 39.01 | 39.59 | 38.98 | 39.29 | 1106455 |
| 2013-11-15 | 39.36 | 39.64 | 39.22 | 39.53 | 1246800 |
| 2013-11-18 | 39.60 | 39.64 | 38.82 | 38.88 | 1273544 |
| 2013-11-19 | 38.89 | 39.10 | 38.48 | 38.48 | 1597906 |
| 2013-11-20 | 38.52 | 38.61 | 37.52 | 37.67 | 2766453 |
| 2013-11-21 | 37.78 | 37.93 | 37.43 | 37.68 | 1974798 |
| 2013-11-22 | 37.76 | 37.84 | 37.41 | 37.55 | 1661516 |
| 2013-11-25 | 37.72 | 37.73 | 37.04 | 37.07 | 2425996 |
| 2013-11-26 | 36.96 | 37.29 | 36.67 | 36.68 | 8205764 |
| 2013-11-27 | 36.68 | 37.29 | 36.68 | 37.12 | 2219520 |
| 2013-11-29 | 37.21 | 37.27 | 36.82 | 36.90 | 848237 |
| 2013-12-02 | 36.90 | 37.03 | 36.60 | 36.66 | 2158941 |
| 2013-12-03 | 36.56 | 36.67 | 36.36 | 36.41 | 1476059 |
| 2013-12-04 | 36.28 | 36.32 | 35.59 | 35.70 | 2657001 |
| 2013-12-05 | 35.64 | 35.86 | 35.42 | 35.52 | 2383524 |
| 2013-12-06 | 35.68 | 36.07 | 35.58 | 35.91 | 2090202 |
| 2013-12-09 | 35.93 | 36.19 | 35.77 | 36.15 | 1938595 |
| 2013-12-10 | 36.17 | 36.40 | 36.15 | 36.28 | 2028089 |
| 2013-12-11 | 36.43 | 36.46 | 35.75 | 35.78 | 2562422 |
| 2013-12-12 | 35.82 | 36.00 | 35.51 | 36.00 | 3082144 |
| 2013-12-13 | 36.07 | 37.09 | 36.05 | 37.04 | 3324466 |
| 2013-12-16 | 37.33 | 37.47 | 36.98 | 37.00 | 2609957 |
| 2013-12-17 | 37.01 | 37.81 | 36.94 | 37.78 | 3031919 |
| 2013-12-18 | 37.92 | 38.62 | 37.31 | 38.47 | 3102323 |
| 2013-12-19 | 38.42 | 38.44 | 36.58 | 36.84 | 3622682 |
| 2013-12-20 | 36.81 | 36.93 | 36.41 | 36.45 | 3886798 |
| 2013-12-23 | 36.69 | 36.94 | 36.56 | 36.64 | 1770793 |
| 2013-12-24 | 36.68 | 37.07 | 36.60 | 36.92 | 874194 |
| 2013-12-26 | 37.11 | 37.28 | 36.78 | 36.92 | 1430696 |
| 2013-12-27 | 36.89 | 36.92 | 36.46 | 36.66 | 1187470 |
| 2013-12-30 | 36.63 | 36.66 | 36.25 | 36.31 | 1808911 |
| 2013-12-31 | 36.28 | 36.56 | 36.10 | 36.15 | 1839371 |
| 2014-01-02 | 36.20 | 36.23 | 35.83 | 36.17 | 1632128 |
| 2014-01-03 | 36.25 | 36.61 | 36.24 | 36.54 | 1230459 |
| 2014-01-06 | 36.77 | 36.85 | 36.42 | 36.73 | 1896609 |
| 2014-01-07 | 37.07 | 37.14 | 36.73 | 36.91 | 2024024 |
| 2014-01-08 | 36.91 | 36.93 | 36.32 | 36.49 | 1810727 |
| 2014-01-09 | 36.50 | 36.62 | 36.12 | 36.59 | 1505843 |
| 2014-01-10 | 36.68 | 37.44 | 36.52 | 37.34 | 2433732 |
| 2014-01-13 | 37.31 | 37.43 | 36.94 | 37.08 | 1507135 |
| 2014-01-14 | 37.16 | 37.60 | 37.08 | 37.47 | 1304512 |
| 2014-01-15 | 37.61 | 37.77 | 37.47 | 37.54 | 1367261 |
| 2014-01-16 | 37.39 | 37.52 | 37.21 | 37.34 | 2133460 |
| 2014-01-17 | 37.34 | 37.42 | 37.13 | 37.20 | 1291427 |
| 2014-01-21 | 37.25 | 38.06 | 37.25 | 38.06 | 1613604 |
| 2014-01-22 | 38.21 | 38.53 | 37.89 | 38.29 | 2340033 |
| 2014-01-23 | 38.29 | 38.33 | 38.03 | 38.29 | 1876954 |
| 2014-01-24 | 38.24 | 38.42 | 38.01 | 38.29 | 1887718 |
| 2014-01-27 | 38.39 | 38.66 | 38.16 | 38.42 | 2489652 |
| 2014-01-28 | 38.47 | 39.32 | 38.47 | 39.27 | 3127169 |
| 2014-01-29 | 39.03 | 39.32 | 38.94 | 39.26 | 2017930 |
| 2014-01-30 | 39.22 | 39.66 | 39.05 | 39.48 | 1817486 |
| 2014-01-31 | 39.19 | 39.70 | 38.96 | 39.49 | 1921987 |
| 2014-02-03 | 39.51 | 39.53 | 38.35 | 38.46 | 3332069 |
| 2014-02-04 | 38.44 | 38.73 | 38.02 | 38.66 | 2588044 |
| 2014-02-05 | 38.63 | 38.97 | 38.49 | 38.90 | 1509538 |
| 2014-02-06 | 38.91 | 39.21 | 38.72 | 38.98 | 1513065 |
| 2014-02-07 | 39.05 | 39.31 | 38.87 | 39.28 | 1414538 |
| 2014-02-10 | 39.33 | 39.79 | 38.94 | 39.69 | 1451863 |
| 2014-02-11 | 39.68 | 39.93 | 39.46 | 39.72 | 1299020 |
| 2014-02-12 | 39.81 | 39.97 | 39.55 | 39.89 | 1672518 |
| 2014-02-13 | 39.89 | 40.37 | 39.70 | 40.17 | 1469014 |
| 2014-02-14 | 40.16 | 40.59 | 40.11 | 40.40 | 1724703 |
| 2014-02-18 | 40.71 | 41.15 | 40.05 | 41.09 | 2642021 |
| 2014-02-19 | 41.01 | 41.78 | 40.92 | 41.24 | 2730007 |
| 2014-02-20 | 41.39 | 41.94 | 41.27 | 41.55 | 2367052 |
| 2014-02-21 | 41.65 | 42.14 | 41.54 | 42.04 | 2132452 |
| 2014-02-24 | 42.04 | 42.86 | 42.03 | 42.53 | 3192494 |
| 2014-02-25 | 42.69 | 43.68 | 42.63 | 43.00 | 3692248 |
| 2014-02-26 | 43.00 | 43.10 | 42.65 | 43.09 | 2300318 |
| 2014-02-27 | 42.42 | 43.03 | 42.38 | 43.03 | 496275 |
| 2014-02-28 | 43.02 | 43.46 | 42.93 | 43.02 | 3030094 |
| 2014-03-03 | 42.88 | 42.99 | 42.37 | 42.66 | 1797687 |
| 2014-03-04 | 42.75 | 43.17 | 42.66 | 42.93 | 1480132 |
| 2014-03-05 | 42.91 | 43.07 | 42.15 | 42.27 | 1621602 |
| 2014-03-06 | 42.24 | 42.40 | 41.37 | 41.40 | 3023821 |
| 2014-03-07 | 41.17 | 41.26 | 39.97 | 40.27 | 3587094 |
| 2014-03-10 | 39.74 | 40.18 | 39.62 | 40.13 | 2543605 |
| 2014-03-11 | 40.27 | 40.74 | 40.25 | 40.55 | 2238914 |
| 2014-03-12 | 40.62 | 40.91 | 40.58 | 40.80 | 2049253 |
| 2014-03-13 | 40.81 | 41.12 | 40.60 | 40.98 | 2054739 |
| 2014-03-14 | 40.88 | 41.37 | 40.88 | 40.98 | 1434346 |
| 2014-03-17 | 41.18 | 41.44 | 40.93 | 41.10 | 2656272 |
| 2014-03-18 | 40.99 | 41.06 | 40.70 | 40.92 | 1700746 |
| 2014-03-19 | 40.78 | 41.14 | 39.52 | 39.62 | 2424637 |
| 2014-03-20 | 39.61 | 39.64 | 39.04 | 39.44 | 2329184 |
| 2014-03-21 | 39.57 | 40.05 | 39.34 | 39.80 | 3487342 |
| 2014-03-24 | 39.96 | 40.17 | 38.97 | 39.48 | 2177978 |
| 2014-03-25 | 39.79 | 40.13 | 39.46 | 39.95 | 1092063 |
| 2014-03-26 | 40.06 | 40.12 | 39.48 | 39.49 | 1610066 |
| 2014-03-27 | 38.47 | 39.51 | 38.37 | 39.51 | 17953979 |
| 2014-03-28 | 39.33 | 39.58 | 39.17 | 39.46 | 3662010 |
| 2014-03-31 | 39.54 | 39.70 | 39.04 | 39.57 | 2918850 |
| 2014-04-01 | 39.63 | 39.66 | 38.94 | 39.25 | 2572188 |
| 2014-04-02 | 39.22 | 39.70 | 39.12 | 39.42 | 2578947 |
| 2014-04-03 | 39.40 | 39.41 | 38.95 | 39.12 | 1751911 |
| 2014-04-04 | 39.30 | 39.66 | 39.07 | 39.45 | 2459055 |
| 2014-04-07 | 39.44 | 40.46 | 39.36 | 40.20 | 3578959 |
| 2014-04-08 | 39.80 | 40.64 | 39.78 | 40.59 | 2882030 |
| 2014-04-09 | 40.60 | 40.90 | 40.14 | 40.49 | 2400711 |
| 2014-04-10 | 40.52 | 40.88 | 39.83 | 40.01 | 1652151 |
| 2014-04-11 | 39.86 | 40.27 | 39.79 | 40.12 | 2152853 |
| 2014-04-14 | 40.23 | 40.40 | 39.91 | 40.12 | 1770531 |
| 2014-04-15 | 40.23 | 41.31 | 40.12 | 41.22 | 2795003 |
| 2014-04-16 | 41.34 | 41.50 | 40.92 | 41.43 | 1934983 |
| 2014-04-17 | 41.43 | 41.43 | 40.42 | 40.57 | 2047252 |
| 2014-04-21 | 40.59 | 40.83 | 40.40 | 40.60 | 1263792 |
| 2014-04-22 | 40.76 | 41.14 | 40.58 | 41.08 | 1771517 |
| 2014-04-23 | 41.05 | 41.19 | 40.81 | 40.94 | 1118359 |
| 2014-04-24 | 41.01 | 41.49 | 40.91 | 41.39 | 1461362 |
| 2014-04-25 | 41.30 | 41.74 | 41.28 | 41.53 | 2155725 |
| 2014-04-28 | 41.62 | 42.32 | 41.57 | 42.20 | 2565163 |
| 2014-04-29 | 42.05 | 42.17 | 41.77 | 42.03 | 1915726 |
| 2014-04-30 | 42.04 | 42.17 | 41.67 | 42.08 | 2557363 |
| 2014-05-01 | 42.23 | 42.24 | 41.19 | 41.84 | 1997590 |
| 2014-05-02 | 41.54 | 41.92 | 41.29 | 41.84 | 2080002 |
| 2014-05-05 | 41.62 | 42.26 | 41.44 | 42.14 | 1502368 |
| 2014-05-06 | 42.10 | 42.10 | 41.77 | 41.92 | 2191982 |
| 2014-05-07 | 41.90 | 42.84 | 41.83 | 42.81 | 2160316 |
| 2014-05-08 | 42.80 | 42.94 | 42.47 | 42.60 | 1767490 |
| 2014-05-09 | 42.57 | 42.75 | 42.16 | 42.40 | 1656780 |
| 2014-05-12 | 42.57 | 43.07 | 42.50 | 42.69 | 2356740 |
| 2014-05-13 | 42.73 | 43.05 | 42.13 | 42.30 | 1531157 |
| 2014-05-14 | 42.33 | 42.61 | 41.91 | 42.22 | 1407623 |
| 2014-05-15 | 42.01 | 42.17 | 41.53 | 41.81 | 2314789 |
| 2014-05-16 | 41.75 | 42.49 | 41.64 | 42.49 | 1441229 |
| 2014-05-19 | 42.36 | 42.50 | 42.11 | 42.29 | 1177115 |
| 2014-05-20 | 42.37 | 42.61 | 42.18 | 42.30 | 1417844 |
| 2014-05-21 | 42.30 | 42.45 | 41.64 | 41.98 | 2276032 |
| 2014-05-22 | 41.98 | 42.09 | 41.50 | 41.53 | 2296291 |
| 2014-05-23 | 41.68 | 41.95 | 41.49 | 41.57 | 1814275 |
| 2014-05-27 | 41.74 | 41.96 | 41.47 | 41.79 | 1739973 |
| 2014-05-28 | 41.80 | 42.00 | 41.35 | 41.80 | 2823521 |
| 2014-05-29 | 41.71 | 42.27 | 41.56 | 41.99 | 2056984 |
| 2014-05-30 | 41.95 | 42.15 | 41.78 | 41.93 | 2367231 |
| 2014-06-02 | 41.92 | 42.21 | 41.62 | 42.11 | 1506355 |
| 2014-06-03 | 41.97 | 42.14 | 41.83 | 41.91 | 1144207 |
| 2014-06-04 | 41.88 | 41.95 | 41.65 | 41.74 | 1171328 |
| 2014-06-05 | 41.83 | 42.76 | 41.74 | 42.72 | 2126286 |
| 2014-06-06 | 42.78 | 42.91 | 42.51 | 42.68 | 1522921 |
| 2014-06-09 | 42.60 | 42.75 | 41.77 | 41.89 | 1654911 |
| 2014-06-10 | 41.86 | 42.06 | 41.64 | 41.88 | 1455685 |
| 2014-06-11 | 41.87 | 42.09 | 41.75 | 42.07 | 1870427 |
| 2014-06-12 | 41.90 | 42.32 | 41.82 | 42.31 | 1589008 |
| 2014-06-13 | 42.36 | 42.53 | 42.01 | 42.46 | 2114020 |
| 2014-06-16 | 42.46 | 42.78 | 42.00 | 42.10 | 2360803 |
| 2014-06-17 | 42.07 | 42.52 | 41.94 | 42.30 | 1783354 |
| 2014-06-18 | 42.29 | 42.88 | 42.13 | 42.78 | 1343109 |
| 2014-06-19 | 42.81 | 43.09 | 42.64 | 43.08 | 1493128 |
| 2014-06-20 | 43.03 | 43.52 | 42.82 | 43.52 | 2425769 |
| 2014-06-23 | 43.48 | 43.56 | 43.05 | 43.08 | 1655591 |
| 2014-06-24 | 43.04 | 43.10 | 42.72 | 42.97 | 1555312 |
| 2014-06-25 | 42.93 | 43.14 | 42.76 | 42.91 | 1321563 |
| 2014-06-26 | 42.91 | 42.95 | 42.50 | 42.72 | 1661695 |
| 2014-06-27 | 42.54 | 42.95 | 42.35 | 42.82 | 1594046 |
| 2014-06-30 | 42.83 | 43.04 | 42.48 | 43.02 | 1830506 |
| 2014-07-01 | 43.08 | 43.50 | 42.77 | 43.44 | 2224934 |
| 2014-07-02 | 43.31 | 43.47 | 42.99 | 43.16 | 1568141 |
| 2014-07-03 | 43.13 | 43.13 | 42.59 | 42.83 | 949129 |
| 2014-07-07 | 42.79 | 43.21 | 42.69 | 43.13 | 1452682 |
| 2014-07-08 | 43.04 | 43.55 | 42.93 | 43.33 | 1626230 |
| 2014-07-09 | 43.38 | 43.67 | 43.09 | 43.40 | 1530931 |
| 2014-07-10 | 43.04 | 43.80 | 43.03 | 43.71 | 1462027 |
| 2014-07-11 | 43.71 | 43.77 | 43.37 | 43.68 | 870125 |
| 2014-07-14 | 43.77 | 44.00 | 43.53 | 43.94 | 1052125 |
| 2014-07-15 | 43.95 | 44.18 | 43.79 | 43.95 | 1312945 |
| 2014-07-16 | 43.98 | 44.02 | 43.54 | 43.84 | 1504240 |
| 2014-07-17 | 43.71 | 44.05 | 43.67 | 43.87 | 1128211 |
| 2014-07-18 | 43.93 | 44.39 | 43.88 | 44.34 | 1034798 |
| 2014-07-21 | 44.16 | 44.26 | 43.88 | 44.14 | 1077035 |
| 2014-07-22 | 44.18 | 44.25 | 43.78 | 43.81 | 1531646 |
| 2014-07-23 | 43.92 | 44.05 | 43.58 | 43.86 | 2639784 |
| 2014-07-24 | 44.06 | 44.12 | 42.90 | 43.31 | 2532925 |
| 2014-07-25 | 43.28 | 43.47 | 43.09 | 43.28 | 1176512 |
| 2014-07-28 | 43.24 | 43.67 | 43.19 | 43.35 | 1668526 |
| 2014-07-29 | 43.42 | 43.58 | 43.16 | 43.16 | 1615263 |
| 2014-07-30 | 43.04 | 43.22 | 41.78 | 42.07 | 2573486 |
| 2014-07-31 | 41.89 | 42.00 | 41.66 | 41.69 | 2103429 |
| 2014-08-01 | 41.62 | 41.79 | 41.42 | 41.62 | 2583837 |
| 2014-08-04 | 41.67 | 42.07 | 41.39 | 41.96 | 1469755 |
| 2014-08-05 | 41.96 | 42.23 | 41.76 | 41.88 | 1386219 |
| 2014-08-06 | 41.79 | 42.10 | 41.78 | 41.97 | 1256276 |
| 2014-08-07 | 42.00 | 42.24 | 41.91 | 42.17 | 1008805 |
| 2014-08-08 | 42.16 | 42.48 | 42.03 | 42.42 | 1049213 |
| 2014-08-11 | 42.40 | 42.63 | 42.10 | 42.31 | 1623238 |
| 2014-08-12 | 42.40 | 42.52 | 42.16 | 42.39 | 1349674 |
| 2014-08-13 | 42.54 | 43.17 | 42.53 | 43.15 | 1049432 |
| 2014-08-14 | 43.12 | 43.32 | 43.01 | 43.14 | 826559 |
| 2014-08-15 | 43.32 | 43.43 | 43.06 | 43.30 | 1215788 |
| 2014-08-18 | 43.34 | 43.71 | 43.20 | 43.69 | 1261918 |
| 2014-08-19 | 43.75 | 43.88 | 43.60 | 43.82 | 821993 |
| 2014-08-20 | 43.78 | 44.05 | 43.66 | 43.99 | 1030086 |
| 2014-08-21 | 43.89 | 44.19 | 43.82 | 43.96 | 797346 |
| 2014-08-22 | 43.95 | 44.05 | 43.42 | 43.66 | 1070109 |
| 2014-08-25 | 43.85 | 43.86 | 43.35 | 43.40 | 1110569 |
| 2014-08-26 | 43.40 | 43.51 | 43.26 | 43.34 | 1094707 |
| 2014-08-27 | 43.45 | 43.50 | 43.14 | 43.30 | 1193248 |
| 2014-08-28 | 42.99 | 43.29 | 42.93 | 43.17 | 890087 |
| 2014-08-29 | 43.13 | 43.33 | 43.06 | 43.31 | 1090084 |
| 2014-09-02 | 43.28 | 43.40 | 42.98 | 43.22 | 1751288 |
| 2014-09-03 | 43.22 | 43.42 | 43.06 | 43.17 | 1435909 |
| 2014-09-04 | 43.08 | 43.48 | 42.92 | 43.21 | 1856364 |
| 2014-09-05 | 43.24 | 43.93 | 43.13 | 43.92 | 1680403 |
| 2014-09-08 | 43.76 | 43.89 | 43.30 | 43.56 | 2483591 |
| 2014-09-09 | 43.58 | 43.60 | 42.91 | 43.22 | 1862353 |
| 2014-09-10 | 43.26 | 43.26 | 42.62 | 42.66 | 1627409 |
| 2014-09-11 | 42.61 | 42.78 | 42.21 | 42.37 | 2250208 |
| 2014-09-12 | 42.32 | 42.38 | 41.05 | 41.16 | 2750211 |
| 2014-09-15 | 41.19 | 41.51 | 40.84 | 41.05 | 1456137 |
| 2014-09-16 | 41.11 | 41.82 | 41.11 | 41.48 | 2949396 |
| 2014-09-17 | 41.54 | 41.83 | 41.17 | 41.19 | 1956759 |
| 2014-09-18 | 41.22 | 41.40 | 40.44 | 40.44 | 2281334 |
| 2014-09-19 | 40.63 | 40.84 | 40.34 | 40.79 | 2240245 |
| 2014-09-22 | 40.73 | 40.76 | 40.31 | 40.32 | 1966612 |
| 2014-09-23 | 40.27 | 40.39 | 39.76 | 39.81 | 2157581 |
| 2014-09-24 | 39.88 | 40.12 | 39.58 | 39.60 | 1869314 |
| 2014-09-25 | 39.66 | 39.77 | 39.28 | 39.66 | 1720270 |
| 2014-09-26 | 39.64 | 40.18 | 39.44 | 40.12 | 1350160 |
| 2014-09-29 | 39.69 | 39.84 | 39.44 | 39.80 | 1383576 |
| 2014-09-30 | 39.73 | 39.85 | 39.40 | 39.50 | 1560471 |
| 2014-10-01 | 39.50 | 39.92 | 39.42 | 39.67 | 2814872 |
| 2014-10-02 | 39.60 | 39.95 | 39.45 | 39.67 | 1630802 |
| 2014-10-03 | 39.87 | 39.90 | 39.47 | 39.80 | 1346995 |
| 2014-10-06 | 39.83 | 40.23 | 39.80 | 39.97 | 1542861 |
| 2014-10-07 | 39.97 | 40.23 | 39.79 | 39.81 | 1242899 |
| 2014-10-08 | 39.88 | 40.85 | 39.83 | 40.84 | 2263465 |
| 2014-10-09 | 40.89 | 41.67 | 40.87 | 41.41 | 2818674 |
| 2014-10-10 | 41.47 | 41.93 | 41.11 | 41.19 | 2242366 |
| 2014-10-13 | 41.21 | 41.63 | 40.92 | 41.24 | 2036583 |
| 2014-10-14 | 41.36 | 42.38 | 41.31 | 41.88 | 2556265 |
| 2014-10-15 | 41.75 | 42.59 | 41.65 | 42.39 | 3635104 |
| 2014-10-16 | 42.19 | 42.72 | 41.79 | 42.58 | 2483734 |
| 2014-10-17 | 42.86 | 42.88 | 41.98 | 42.16 | 1777930 |
| 2014-10-20 | 42.16 | 42.76 | 42.12 | 42.76 | 1193859 |
| 2014-10-21 | 42.87 | 43.13 | 42.61 | 43.03 | 1345709 |
| 2014-10-22 | 43.09 | 43.48 | 43.01 | 43.34 | 1360079 |
| 2014-10-23 | 43.56 | 43.70 | 43.23 | 43.53 | 2591121 |
| 2014-10-24 | 43.54 | 43.64 | 43.23 | 43.55 | 1265907 |
| 2014-10-27 | 43.56 | 43.90 | 43.49 | 43.83 | 1590853 |
| 2014-10-28 | 43.77 | 43.83 | 43.39 | 43.72 | 1856438 |
| 2014-10-29 | 43.66 | 44.88 | 43.62 | 44.46 | 7016906 |
| 2014-10-30 | 44.10 | 45.18 | 43.90 | 45.05 | 3827790 |
| 2014-10-31 | 45.18 | 45.28 | 44.19 | 44.57 | 3806746 |
| 2014-11-03 | 44.69 | 45.51 | 44.67 | 45.45 | 2243541 |
| 2014-11-04 | 45.27 | 46.16 | 45.23 | 46.12 | 2341633 |
| 2014-11-05 | 46.10 | 46.37 | 45.52 | 45.78 | 2141177 |
| 2014-11-06 | 45.78 | 46.07 | 45.25 | 45.38 | 1803132 |
| 2014-11-07 | 45.39 | 45.67 | 45.09 | 45.39 | 1516968 |
| 2014-11-10 | 45.37 | 45.75 | 45.26 | 45.61 | 1631339 |
| 2014-11-11 | 45.61 | 45.61 | 45.16 | 45.35 | 1337935 |
| 2014-11-12 | 45.43 | 45.43 | 44.68 | 44.87 | 1837995 |
| 2014-11-13 | 44.67 | 45.22 | 44.63 | 45.14 | 327405 |
| 2014-11-14 | 44.70 | 44.88 | 44.03 | 44.25 | 2613386 |
| 2014-11-17 | 44.27 | 44.75 | 44.21 | 44.61 | 1826979 |
| 2014-11-18 | 44.66 | 45.00 | 44.58 | 44.65 | 1683237 |
| 2014-11-19 | 44.65 | 44.85 | 44.37 | 44.45 | 1653791 |
| 2014-11-20 | 44.39 | 44.67 | 44.27 | 44.47 | 1281967 |
| 2014-11-21 | 44.67 | 44.67 | 44.18 | 44.51 | 1251945 |
| 2014-11-24 | 44.64 | 45.03 | 44.60 | 44.85 | 1093380 |
| 2014-11-25 | 44.95 | 45.09 | 44.66 | 44.92 | 1443969 |
| 2014-11-26 | 44.90 | 45.00 | 44.67 | 44.96 | 1255892 |
| 2014-11-28 | 45.04 | 45.56 | 44.89 | 44.99 | 582475 |
| 2014-12-01 | 44.99 | 45.51 | 44.57 | 44.99 | 1726102 |
| 2014-12-02 | 44.85 | 45.11 | 44.56 | 45.04 | 1698067 |
| 2014-12-03 | 45.02 | 45.11 | 44.75 | 44.82 | 1010548 |
| 2014-12-04 | 44.87 | 44.97 | 44.57 | 44.70 | 1463634 |
| 2014-12-05 | 44.63 | 44.63 | 43.49 | 44.07 | 2744906 |
| 2014-12-08 | 44.07 | 44.52 | 43.84 | 44.03 | 2261184 |
| 2014-12-09 | 43.86 | 44.19 | 43.78 | 44.11 | 1547688 |
| 2014-12-10 | 44.12 | 44.50 | 43.98 | 44.28 | 1275534 |
| 2014-12-11 | 44.50 | 45.18 | 44.36 | 45.03 | 1464585 |
| 2014-12-12 | 44.98 | 45.49 | 44.93 | 45.09 | 1739694 |
| 2014-12-15 | 45.19 | 45.32 | 44.81 | 45.01 | 2112538 |
| 2014-12-16 | 45.03 | 45.25 | 44.51 | 45.09 | 1890607 |
| 2014-12-17 | 45.27 | 46.15 | 44.81 | 46.14 | 2212287 |
| 2014-12-18 | 46.31 | 46.49 | 46.14 | 46.49 | 1761507 |
| 2014-12-19 | 46.52 | 47.12 | 46.49 | 47.06 | 3528080 |
| 2014-12-22 | 47.04 | 47.73 | 46.95 | 47.70 | 1338091 |
| 2014-12-23 | 47.76 | 47.76 | 47.27 | 47.54 | 2270304 |
| 2014-12-24 | 47.54 | 47.97 | 47.50 | 47.86 | 1187737 |
| 2014-12-26 | 47.97 | 48.11 | 47.58 | 47.75 | 1292618 |
| 2014-12-29 | 47.76 | 48.00 | 47.63 | 48.00 | 1441748 |
| 2014-12-30 | 47.76 | 48.01 | 47.24 | 47.36 | 1285372 |
| 2014-12-31 | 47.42 | 47.81 | 46.19 | 46.20 | 1302016 |
| 2015-01-02 | 46.46 | 47.13 | 46.43 | 47.08 | 1226391 |
| 2015-01-05 | 47.03 | 48.14 | 46.73 | 48.05 | 1816344 |
| 2015-01-06 | 48.09 | 48.79 | 47.98 | 48.68 | 1939975 |
| 2015-01-07 | 48.78 | 49.99 | 48.37 | 49.47 | 2808156 |
| 2015-01-08 | 48.78 | 49.22 | 47.91 | 48.17 | 3728411 |
| 2015-01-09 | 47.62 | 48.84 | 47.62 | 48.74 | 2679808 |
| 2015-01-12 | 48.61 | 49.46 | 48.54 | 49.42 | 2301502 |
| 2015-01-13 | 49.43 | 49.89 | 49.16 | 49.51 | 2492209 |
| 2015-01-14 | 48.54 | 50.11 | 48.40 | 50.07 | 2712121 |
| 2015-01-15 | 49.98 | 50.67 | 49.96 | 50.56 | 2881238 |
| 2015-01-16 | 50.38 | 51.17 | 50.32 | 51.11 | 3083883 |
| 2015-01-20 | 51.09 | 51.44 | 50.86 | 51.07 | 2820211 |
| 2015-01-21 | 50.94 | 51.29 | 50.62 | 51.08 | 2117414 |
| 2015-01-22 | 51.19 | 51.55 | 51.10 | 51.51 | 2377640 |
| 2015-01-23 | 51.47 | 52.18 | 51.44 | 51.85 | 2373220 |
| 2015-01-26 | 52.06 | 53.10 | 51.98 | 52.99 | 3580542 |
| 2015-01-27 | 52.84 | 53.38 | 52.65 | 53.31 | 2853014 |
| 2015-01-28 | 53.37 | 53.78 | 53.16 | 53.36 | 2645567 |
| 2015-01-29 | 53.13 | 53.59 | 52.36 | 53.40 | 3511974 |
| 2015-01-30 | 53.33 | 53.50 | 52.32 | 52.59 | 9969242 |
| 2015-02-02 | 52.49 | 52.55 | 50.77 | 51.85 | 3216875 |
| 2015-02-03 | 51.57 | 51.67 | 50.92 | 51.61 | 2366724 |
| 2015-02-04 | 51.38 | 51.45 | 50.63 | 51.15 | 2482629 |
| 2015-02-05 | 51.18 | 51.71 | 51.04 | 51.66 | 1389845 |
| 2015-02-06 | 51.39 | 51.39 | 48.87 | 49.23 | 3576832 |
| 2015-02-09 | 49.11 | 49.71 | 48.77 | 49.54 | 2320490 |
| 2015-02-10 | 49.50 | 49.99 | 49.21 | 49.67 | 1869341 |
| 2015-02-11 | 49.82 | 50.21 | 49.26 | 49.73 | 1668328 |
| 2015-02-12 | 49.73 | 50.36 | 49.23 | 50.06 | 1827107 |
| 2015-02-13 | 49.92 | 50.41 | 49.41 | 50.37 | 1948240 |
| 2015-02-17 | 50.36 | 51.06 | 49.95 | 50.14 | 2672428 |
| 2015-02-18 | 50.14 | 51.21 | 49.61 | 50.99 | 1971024 |
| 2015-02-19 | 50.73 | 51.08 | 49.63 | 49.77 | 1800402 |
| 2015-02-20 | 49.75 | 50.49 | 49.49 | 50.33 | 2037926 |
| 2015-02-23 | 50.45 | 50.88 | 50.10 | 50.76 | 1839053 |
| 2015-02-24 | 50.47 | 50.49 | 49.15 | 49.26 | 2745514 |
| 2015-02-25 | 49.26 | 50.19 | 49.13 | 49.48 | 2287788 |
| 2015-02-26 | 49.30 | 49.51 | 47.83 | 48.24 | 2686316 |
| 2015-02-27 | 48.20 | 48.72 | 47.71 | 48.48 | 2345712 |
| 2015-03-02 | 48.63 | 49.66 | 48.55 | 49.05 | 1692222 |
| 2015-03-03 | 48.76 | 49.15 | 48.46 | 48.95 | 1155114 |
| 2015-03-04 | 48.84 | 49.22 | 48.70 | 48.75 | 1069188 |
| 2015-03-05 | 48.93 | 49.56 | 48.90 | 49.19 | 1238982 |
| 2015-03-06 | 48.21 | 48.21 | 46.72 | 47.19 | 3348238 |
| 2015-03-09 | 47.54 | 47.91 | 47.28 | 47.67 | 1451220 |
| 2015-03-10 | 47.71 | 48.00 | 47.54 | 47.71 | 1331594 |
| 2015-03-11 | 47.91 | 48.16 | 47.66 | 47.96 | 1493582 |
| 2015-03-12 | 48.38 | 49.30 | 48.21 | 48.55 | 1815032 |
| 2015-03-13 | 48.56 | 48.76 | 48.10 | 48.47 | 1218605 |
| 2015-03-16 | 49.03 | 49.28 | 48.69 | 49.00 | 1473086 |
| 2015-03-17 | 49.01 | 49.41 | 48.71 | 48.96 | 1981982 |
| 2015-03-18 | 49.02 | 50.42 | 48.66 | 50.37 | 1785030 |
| 2015-03-19 | 50.21 | 50.98 | 49.91 | 50.59 | 1579416 |
| 2015-03-20 | 50.78 | 52.02 | 50.64 | 51.95 | 2806588 |
| 2015-03-23 | 51.86 | 52.37 | 51.62 | 51.77 | 1319789 |
| 2015-03-24 | 51.64 | 51.69 | 50.86 | 50.92 | 1318417 |
| 2015-03-25 | 51.02 | 51.27 | 49.92 | 50.10 | 1231498 |
| 2015-03-26 | 49.87 | 50.37 | 49.46 | 49.63 | 1376375 |
| 2015-03-27 | 49.73 | 49.90 | 49.15 | 49.45 | 1506270 |
| 2015-03-30 | 50.36 | 50.42 | 49.69 | 50.00 | 3718072 |
| 2015-03-31 | 49.92 | 50.67 | 49.77 | 49.97 | 2029690 |
| 2015-04-01 | 49.99 | 50.29 | 49.46 | 49.85 | 1685202 |
| 2015-04-02 | 49.77 | 50.57 | 49.77 | 50.40 | 1406939 |
| 2015-04-06 | 50.23 | 50.99 | 48.96 | 48.96 | 39928586 |
| 2015-04-07 | 49.21 | 49.81 | 49.02 | 49.05 | 5817395 |
| 2015-04-08 | 49.21 | 49.41 | 48.79 | 48.96 | 2408171 |
| 2015-04-09 | 48.98 | 49.21 | 47.59 | 47.80 | 3267979 |
| 2015-04-10 | 48.23 | 48.57 | 47.81 | 47.94 | 1528171 |
| 2015-04-13 | 47.86 | 48.15 | 47.56 | 47.57 | 1452463 |
| 2015-04-14 | 47.74 | 48.54 | 47.74 | 48.36 | 2149555 |
| 2015-04-15 | 48.29 | 48.45 | 47.76 | 47.79 | 1729948 |
| 2015-04-16 | 47.74 | 48.05 | 47.46 | 47.81 | 949870 |
| 2015-04-17 | 47.96 | 48.21 | 47.35 | 47.70 | 1248445 |
| 2015-04-20 | 47.79 | 47.96 | 47.52 | 47.55 | 1340001 |
| 2015-04-21 | 47.57 | 48.10 | 47.57 | 47.80 | 1496273 |
| 2015-04-22 | 47.78 | 48.27 | 47.74 | 47.95 | 1196278 |
| 2015-04-23 | 47.85 | 48.04 | 47.64 | 47.83 | 962239 |
| 2015-04-24 | 47.88 | 48.16 | 47.70 | 47.81 | 885259 |
| 2015-04-27 | 47.76 | 47.99 | 47.38 | 47.67 | 1236533 |
| 2015-04-28 | 47.47 | 47.71 | 47.27 | 47.48 | 1282917 |
| 2015-04-29 | 46.98 | 47.35 | 45.90 | 46.31 | 2306570 |
| 2015-04-30 | 46.31 | 46.31 | 44.83 | 45.48 | 3139896 |
| 2015-05-01 | 45.40 | 46.04 | 45.33 | 45.51 | 1799488 |
| 2015-05-04 | 45.78 | 46.20 | 45.51 | 45.68 | 1964566 |
| 2015-05-05 | 45.53 | 45.60 | 44.50 | 44.61 | 2080780 |
| 2015-05-06 | 44.59 | 44.89 | 44.03 | 44.47 | 2704170 |
| 2015-05-07 | 44.55 | 45.36 | 44.36 | 45.04 | 2168589 |
| 2015-05-08 | 45.55 | 46.35 | 45.49 | 45.85 | 1869218 |
| 2015-05-11 | 45.71 | 46.19 | 44.91 | 45.06 | 2070346 |
| 2015-05-12 | 44.83 | 45.48 | 44.45 | 45.40 | 1257335 |
| 2015-05-13 | 45.79 | 46.04 | 44.71 | 44.81 | 1652355 |
| 2015-05-14 | 45.05 | 45.81 | 45.04 | 45.81 | 1398636 |
| 2015-05-15 | 45.99 | 46.59 | 45.92 | 46.39 | 1471423 |
| 2015-05-18 | 46.10 | 46.39 | 45.86 | 45.99 | 1527085 |
| 2015-05-19 | 45.79 | 46.16 | 45.74 | 45.81 | 1087333 |
| 2015-05-20 | 45.81 | 46.17 | 45.66 | 45.85 | 839827 |
| 2015-05-21 | 45.92 | 46.01 | 45.27 | 45.49 | 1010892 |
| 2015-05-22 | 45.30 | 45.71 | 45.20 | 45.48 | 828081 |
| 2015-05-26 | 45.47 | 45.47 | 44.74 | 44.92 | 1852219 |
| 2015-05-27 | 44.90 | 45.11 | 44.64 | 44.97 | 1865716 |
| 2015-05-28 | 44.79 | 44.88 | 44.42 | 44.58 | 1682402 |
| 2015-05-29 | 44.62 | 44.69 | 44.09 | 44.13 | 2932277 |
| 2015-06-01 | 44.26 | 44.63 | 44.10 | 44.46 | 1681535 |
| 2015-06-02 | 44.38 | 44.47 | 43.96 | 44.35 | 1654979 |
| 2015-06-03 | 44.14 | 44.28 | 43.69 | 43.82 | 2310742 |
| 2015-06-04 | 43.78 | 44.33 | 43.31 | 44.16 | 2878224 |
| 2015-06-05 | 43.53 | 44.33 | 43.24 | 43.82 | 4113890 |
| 2015-06-08 | 43.90 | 44.52 | 43.90 | 44.18 | 2290925 |
| 2015-06-09 | 44.06 | 44.34 | 43.53 | 43.59 | 1533694 |
| 2015-06-10 | 43.73 | 44.13 | 43.26 | 43.73 | 1620131 |
| 2015-06-11 | 44.08 | 44.39 | 43.92 | 44.15 | 1448380 |
| 2015-06-12 | 44.08 | 44.24 | 43.83 | 43.91 | 1367686 |
| 2015-06-15 | 43.95 | 44.08 | 43.63 | 43.64 | 1292076 |
| 2015-06-16 | 43.76 | 43.97 | 43.61 | 43.88 | 1377513 |
| 2015-06-17 | 43.95 | 44.55 | 43.67 | 44.47 | 1765250 |
| 2015-06-18 | 44.59 | 45.56 | 44.59 | 45.17 | 1983660 |
| 2015-06-19 | 45.09 | 45.14 | 44.61 | 44.61 | 3243262 |
| 2015-06-22 | 44.72 | 44.86 | 44.01 | 44.05 | 1704402 |
| 2015-06-23 | 44.08 | 44.08 | 43.50 | 43.68 | 1461330 |
| 2015-06-24 | 43.70 | 43.88 | 43.30 | 43.36 | 1194308 |
| 2015-06-25 | 43.36 | 43.63 | 42.83 | 43.02 | 2018824 |
| 2015-06-26 | 43.03 | 43.62 | 42.90 | 43.52 | 1436271 |
| 2015-06-29 | 43.34 | 43.81 | 42.94 | 42.97 | 1703879 |
| 2015-06-30 | 43.19 | 43.57 | 42.95 | 42.99 | 1915898 |
| 2015-07-01 | 43.06 | 43.67 | 42.80 | 43.67 | 1965956 |
| 2015-07-02 | 44.06 | 44.73 | 43.82 | 43.95 | 1698913 |
| 2015-07-06 | 43.74 | 44.56 | 43.74 | 44.48 | 1886189 |
| 2015-07-07 | 44.67 | 45.14 | 44.40 | 44.87 | 2406205 |
| 2015-07-08 | 44.69 | 44.96 | 44.59 | 44.81 | 1615462 |
| 2015-07-09 | 45.03 | 45.20 | 44.36 | 44.50 | 1727870 |
| 2015-07-10 | 44.64 | 45.16 | 44.45 | 44.89 | 1684821 |
| 2015-07-13 | 44.96 | 45.37 | 44.34 | 44.70 | 1722236 |
| 2015-07-14 | 44.87 | 45.03 | 44.56 | 44.98 | 1173175 |
| 2015-07-15 | 44.83 | 45.28 | 44.78 | 45.23 | 1170661 |
| 2015-07-16 | 45.37 | 45.73 | 45.16 | 45.71 | 1282309 |
| 2015-07-17 | 45.71 | 45.81 | 45.35 | 45.50 | 1229513 |
| 2015-07-20 | 45.38 | 45.70 | 45.18 | 45.70 | 945934 |
| 2015-07-21 | 45.64 | 45.90 | 45.51 | 45.51 | 1536598 |
| 2015-07-22 | 45.57 | 45.90 | 45.57 | 45.78 | 1058355 |
| 2015-07-23 | 45.71 | 45.76 | 45.01 | 45.30 | 1410603 |
| 2015-07-24 | 45.22 | 45.77 | 45.19 | 45.59 | 1450877 |
| 2015-07-27 | 45.50 | 46.00 | 45.50 | 45.73 | 1571062 |
| 2015-07-28 | 45.79 | 46.17 | 45.58 | 45.92 | 1694541 |
| 2015-07-29 | 45.90 | 46.42 | 45.61 | 46.32 | 1681746 |
| 2015-07-30 | 46.00 | 46.47 | 45.72 | 46.10 | 1620065 |
| 2015-07-31 | 46.39 | 46.93 | 46.34 | 46.76 | 3067060 |
| 2015-08-03 | 46.75 | 47.29 | 46.63 | 47.24 | 1575257 |
| 2015-08-04 | 46.97 | 47.33 | 46.52 | 46.62 | 1526581 |
| 2015-08-05 | 46.52 | 46.70 | 45.56 | 45.88 | 1869211 |
| 2015-08-06 | 45.82 | 46.14 | 45.47 | 46.03 | 1807337 |
| 2015-08-07 | 46.00 | 46.06 | 45.48 | 45.96 | 1861649 |
| 2015-08-10 | 46.12 | 46.13 | 45.66 | 45.86 | 1172043 |
| 2015-08-11 | 45.71 | 46.32 | 45.65 | 45.95 | 1363511 |
| 2015-08-12 | 45.88 | 46.16 | 45.65 | 46.11 | 1769222 |
| 2015-08-13 | 46.17 | 46.26 | 45.61 | 46.04 | 1642943 |
| 2015-08-14 | 46.06 | 46.34 | 45.78 | 46.33 | 1191641 |
| 2015-08-17 | 46.10 | 46.57 | 46.02 | 46.50 | 1274596 |
| 2015-08-18 | 46.38 | 46.93 | 46.34 | 46.93 | 1228340 |
| 2015-08-19 | 46.67 | 46.77 | 46.14 | 46.53 | 1445384 |
| 2015-08-20 | 46.31 | 47.11 | 46.19 | 46.58 | 1561400 |
| 2015-08-21 | 46.62 | 46.81 | 46.11 | 46.11 | 2205138 |
| 2015-08-24 | 44.99 | 45.69 | 44.16 | 44.37 | 3713079 |
| 2015-08-25 | 45.04 | 45.42 | 43.04 | 43.06 | 2889060 |
| 2015-08-26 | 43.77 | 44.10 | 43.06 | 44.03 | 2467322 |
| 2015-08-27 | 44.57 | 45.23 | 44.09 | 44.89 | 1877007 |
| 2015-08-28 | 44.60 | 44.76 | 44.17 | 44.49 | 1641458 |
| 2015-08-31 | 44.53 | 44.55 | 43.26 | 43.28 | 2133751 |
| 2015-09-01 | 42.89 | 43.16 | 42.25 | 42.55 | 2283557 |
| 2015-09-02 | 43.03 | 43.11 | 42.43 | 42.83 | 1804720 |
| 2015-09-03 | 43.03 | 43.09 | 42.62 | 42.77 | 1312299 |
| 2015-09-04 | 42.47 | 42.51 | 41.79 | 42.01 | 1853029 |
| 2015-09-08 | 43.03 | 43.03 | 42.42 | 42.91 | 1944766 |
| 2015-09-09 | 43.28 | 43.33 | 42.50 | 42.58 | 2588678 |
| 2015-09-10 | 42.61 | 43.21 | 42.53 | 42.80 | 1464293 |
| 2015-09-11 | 42.76 | 43.66 | 42.70 | 43.65 | 1381005 |
| 2015-09-14 | 43.75 | 44.01 | 43.60 | 43.92 | 1411948 |
| 2015-09-15 | 44.05 | 44.46 | 43.65 | 44.35 | 1436994 |
| 2015-09-16 | 44.25 | 44.93 | 44.16 | 44.82 | 1233794 |
| 2015-09-17 | 44.84 | 46.21 | 44.56 | 45.41 | 2115188 |
| 2015-09-18 | 44.90 | 46.78 | 44.90 | 45.99 | 3630951 |
| 2015-09-21 | 46.13 | 46.57 | 46.03 | 46.16 | 1714673 |
| 2015-09-22 | 45.90 | 46.24 | 45.47 | 45.65 | 1922318 |
| 2015-09-23 | 45.71 | 46.11 | 45.54 | 45.83 | 1234687 |
| 2015-09-24 | 45.79 | 45.93 | 45.21 | 45.48 | 1421145 |
| 2015-09-25 | 45.60 | 45.89 | 45.36 | 45.57 | 1581455 |
| 2015-09-28 | 45.46 | 45.71 | 44.72 | 45.17 | 1920159 |
| 2015-09-29 | 44.94 | 45.66 | 44.90 | 45.62 | 1491519 |
| 2015-09-30 | 45.83 | 46.32 | 45.43 | 45.89 | 2145068 |
| 2015-10-01 | 46.11 | 46.11 | 45.48 | 45.85 | 1426138 |
| 2015-10-02 | 44.30 | 44.83 | 44.21 | 44.55 | 11939969 |
| 2015-10-05 | 44.64 | 45.62 | 44.62 | 45.62 | 4673016 |
| 2015-10-06 | 45.55 | 45.67 | 45.36 | 45.50 | 2032329 |
| 2015-10-07 | 45.73 | 45.93 | 45.35 | 45.93 | 2525290 |
| 2015-10-08 | 45.95 | 46.26 | 45.64 | 46.14 | 2330838 |
| 2015-10-09 | 46.17 | 46.29 | 45.82 | 46.26 | 1353737 |
| 2015-10-12 | 46.26 | 47.14 | 46.03 | 46.64 | 2807115 |
| 2015-10-13 | 46.48 | 46.84 | 46.37 | 46.56 | 1306980 |
| 2015-10-14 | 46.59 | 46.78 | 46.03 | 46.17 | 1613895 |
| 2015-10-15 | 46.31 | 47.01 | 46.25 | 46.98 | 1444616 |
| 2015-10-16 | 47.12 | 47.36 | 47.02 | 47.07 | 3772121 |
| 2015-10-19 | 47.06 | 47.39 | 46.99 | 47.33 | 1359159 |
| 2015-10-20 | 47.24 | 47.48 | 47.07 | 47.41 | 1509897 |
| 2015-10-21 | 47.62 | 47.70 | 47.28 | 47.33 | 1316218 |
| 2015-10-22 | 47.81 | 48.90 | 47.74 | 48.60 | 2537663 |
| 2015-10-23 | 48.52 | 48.81 | 47.93 | 48.32 | 1655174 |
| 2015-10-26 | 48.39 | 48.67 | 48.11 | 48.66 | 1565733 |
| 2015-10-27 | 48.54 | 48.85 | 48.24 | 48.72 | 1937086 |
| 2015-10-28 | 48.52 | 49.37 | 48.18 | 49.00 | 2914756 |
| 2015-10-29 | 47.54 | 48.42 | 47.50 | 48.11 | 3167790 |
| 2015-10-30 | 48.09 | 48.41 | 47.85 | 47.90 | 3956760 |
| 2015-11-02 | 47.84 | 49.00 | 47.71 | 48.99 | 2284109 |
| 2015-11-03 | 48.81 | 48.81 | 48.24 | 48.55 | 1611687 |
| 2015-11-04 | 48.42 | 48.60 | 47.68 | 47.89 | 1880842 |
| 2015-11-05 | 47.85 | 48.47 | 47.57 | 48.42 | 1818778 |
| 2015-11-06 | 47.51 | 47.53 | 45.65 | 45.97 | 3896576 |
| 2015-11-09 | 45.91 | 45.91 | 44.53 | 44.92 | 2676922 |
| 2015-11-10 | 44.99 | 45.58 | 44.92 | 45.46 | 2323375 |
| 2015-11-11 | 45.54 | 46.19 | 45.33 | 45.94 | 1658757 |
| 2015-11-12 | 45.86 | 46.29 | 45.68 | 45.94 | 2010424 |
| 2015-11-13 | 46.00 | 46.34 | 45.53 | 45.94 | 2188022 |
| 2015-11-16 | 45.93 | 46.67 | 45.76 | 46.67 | 2162767 |
| 2015-11-17 | 46.52 | 47.13 | 46.29 | 46.91 | 2287178 |
| 2015-11-18 | 46.95 | 47.68 | 46.90 | 47.66 | 2428076 |
| 2015-11-19 | 47.89 | 47.89 | 47.56 | 47.81 | 1886616 |
| 2015-11-20 | 47.85 | 48.46 | 47.81 | 48.10 | 3169478 |
| 2015-11-23 | 48.24 | 48.56 | 47.98 | 48.15 | 1523853 |
| 2015-11-24 | 47.94 | 48.01 | 47.40 | 47.89 | 1558786 |
| 2015-11-25 | 47.89 | 48.13 | 47.79 | 48.04 | 1565815 |
| 2015-11-27 | 47.83 | 48.48 | 47.82 | 48.45 | 1015016 |
| 2015-11-30 | 48.54 | 48.89 | 47.86 | 48.05 | 4731874 |
| 2015-12-01 | 48.41 | 49.07 | 48.22 | 49.02 | 2302847 |
| 2015-12-02 | 48.60 | 48.87 | 47.97 | 48.04 | 2102305 |
| 2015-12-03 | 47.86 | 48.07 | 47.08 | 47.24 | 2538611 |
| 2015-12-04 | 47.52 | 48.49 | 47.45 | 48.43 | 2045125 |
| 2015-12-07 | 48.41 | 48.86 | 48.24 | 48.68 | 2005672 |
| 2015-12-08 | 48.60 | 48.89 | 48.43 | 48.55 | 2861678 |
| 2015-12-09 | 48.17 | 48.53 | 47.78 | 48.05 | 1673312 |
| 2015-12-10 | 48.00 | 48.34 | 47.37 | 47.39 | 1928365 |
| 2015-12-11 | 47.09 | 47.47 | 46.84 | 47.11 | 2328586 |
| 2015-12-14 | 47.03 | 47.82 | 46.97 | 47.78 | 2071128 |
| 2015-12-15 | 48.21 | 48.79 | 48.06 | 48.36 | 2213680 |
| 2015-12-16 | 48.61 | 49.64 | 48.52 | 49.61 | 2309485 |
| 2015-12-17 | 49.59 | 49.66 | 49.24 | 49.39 | 2450253 |
| 2015-12-18 | 49.30 | 50.17 | 49.15 | 49.46 | 5277305 |
| 2015-12-21 | 49.95 | 49.95 | 49.15 | 49.46 | 1521090 |
| 2015-12-22 | 49.70 | 50.14 | 49.54 | 49.56 | 1364078 |
| 2015-12-23 | 49.63 | 49.92 | 49.55 | 49.88 | 1776960 |
| 2015-12-24 | 49.80 | 49.88 | 49.50 | 49.68 | 662569 |
| 2015-12-28 | 49.64 | 50.12 | 49.46 | 50.11 | 1094633 |
| 2015-12-29 | 50.28 | 50.60 | 50.09 | 50.53 | 1517884 |
| 2015-12-30 | 50.43 | 50.75 | 50.21 | 50.28 | 1290431 |
| 2015-12-31 | 50.36 | 50.50 | 49.91 | 50.00 | 1242807 |
| 2016-01-04 | 49.52 | 49.79 | 48.87 | 49.56 | 2030684 |
| 2016-01-05 | 49.77 | 50.77 | 49.59 | 50.64 | 1944173 |
| 2016-01-06 | 50.22 | 50.94 | 50.22 | 50.94 | 1769017 |
| 2016-01-07 | 50.05 | 50.83 | 49.04 | 50.06 | 2145952 |
| 2016-01-08 | 50.12 | 50.48 | 49.48 | 49.55 | 1581869 |
| 2016-01-11 | 49.77 | 50.88 | 49.68 | 50.62 | 2261085 |
| 2016-01-12 | 50.86 | 50.93 | 50.12 | 50.77 | 2794892 |
| 2016-01-13 | 50.79 | 51.48 | 50.07 | 50.20 | 2608699 |
| 2016-01-14 | 50.34 | 51.11 | 50.02 | 50.60 | 2713424 |
| 2016-01-15 | 50.05 | 50.64 | 49.47 | 50.54 | 3405973 |
| 2016-01-19 | 50.85 | 51.60 | 50.65 | 51.33 | 1986730 |
| 2016-01-20 | 51.04 | 51.17 | 49.35 | 50.23 | 2865638 |
| 2016-01-21 | 50.64 | 51.61 | 50.08 | 50.86 | 1897595 |
| 2016-01-22 | 51.31 | 52.49 | 51.21 | 52.33 | 1816632 |
| 2016-01-25 | 52.41 | 52.99 | 51.92 | 52.19 | 2039114 |
| 2016-01-26 | 52.34 | 53.61 | 52.34 | 53.45 | 2639664 |
| 2016-01-27 | 53.25 | 53.98 | 52.71 | 53.34 | 2403473 |
| 2016-01-28 | 53.12 | 53.76 | 52.89 | 53.14 | 3329935 |
| 2016-01-29 | 53.55 | 54.11 | 53.27 | 54.03 | 4807631 |
| 2016-02-01 | 53.80 | 55.39 | 53.45 | 54.86 | 3282785 |
| 2016-02-02 | 54.94 | 55.60 | 54.54 | 55.41 | 2182932 |
| 2016-02-03 | 55.59 | 56.34 | 55.33 | 55.54 | 3066904 |
| 2016-02-04 | 55.40 | 56.07 | 55.06 | 55.66 | 2953926 |
| 2016-02-05 | 55.26 | 55.43 | 53.75 | 54.12 | 3205727 |
| 2016-02-08 | 53.95 | 54.52 | 53.09 | 54.39 | 2651720 |
| 2016-02-09 | 54.23 | 54.96 | 53.87 | 54.58 | 2910862 |
| 2016-02-10 | 54.71 | 55.68 | 54.69 | 54.98 | 2441050 |
| 2016-02-11 | 54.92 | 58.32 | 54.90 | 58.22 | 6346606 |
| 2016-02-12 | 58.01 | 59.32 | 57.76 | 58.57 | 5543483 |
| 2016-02-16 | 58.42 | 58.50 | 56.90 | 57.93 | 3678689 |
| 2016-02-17 | 58.10 | 58.65 | 57.48 | 57.92 | 2853910 |
| 2016-02-18 | 57.91 | 58.79 | 57.64 | 58.54 | 2205550 |
| 2016-02-19 | 58.35 | 59.40 | 58.15 | 58.32 | 2994413 |
| 2016-02-22 | 58.65 | 58.77 | 57.59 | 57.83 | 2415854 |
| 2016-02-23 | 57.89 | 58.18 | 57.24 | 57.82 | 2124894 |
| 2016-02-24 | 57.65 | 58.35 | 57.40 | 57.65 | 1579133 |
| 2016-02-25 | 57.87 | 58.71 | 57.77 | 58.22 | 1939747 |
| 2016-02-26 | 57.97 | 57.97 | 56.66 | 56.78 | 2491845 |
| 2016-02-29 | 56.66 | 57.35 | 56.31 | 56.69 | 3739448 |
| 2016-03-01 | 56.69 | 56.69 | 56.69 | 56.97 | 2150653 |
| 2016-03-02 | 56.62 | 57.23 | 56.32 | 57.17 | 1674647 |
| 2016-03-03 | 57.27 | 57.46 | 56.45 | 57.15 | 1551051 |
| 2016-03-04 | 57.12 | 57.12 | 55.98 | 56.32 | 1880715 |
| 2016-03-07 | 56.26 | 56.32 | 55.66 | 55.92 | 2237539 |
| 2016-03-08 | 55.92 | 57.18 | 55.68 | 56.79 | 2209222 |
| 2016-03-09 | 56.79 | 56.79 | 56.79 | 57.07 | 1573319 |
| 2016-03-10 | 57.07 | 57.07 | 57.07 | 57.38 | 1890125 |
| 2016-03-11 | 57.38 | 57.38 | 57.38 | 57.74 | 1594873 |
| 2016-03-14 | 57.48 | 57.92 | 57.40 | 57.86 | 1211012 |
| 2016-03-15 | 57.86 | 57.86 | 57.86 | 57.97 | 1553404 |
| 2016-03-16 | 57.78 | 59.07 | 57.04 | 58.96 | 2086878 |
| 2016-03-17 | 58.98 | 59.89 | 58.59 | 59.62 | 1823388 |
| 2016-03-18 | 59.52 | 59.57 | 58.84 | 59.30 | 3018742 |
| 2016-03-21 | 59.02 | 59.06 | 58.27 | 58.85 | 1611891 |
| 2016-03-22 | 58.83 | 59.56 | 58.70 | 58.96 | 1094245 |
| 2016-03-23 | 58.72 | 59.83 | 58.72 | 59.47 | 1353660 |
| 2016-03-24 | 59.47 | 59.47 | 59.47 | 59.52 | 1277377 |
| 2016-03-28 | 59.57 | 60.28 | 59.50 | 60.15 | 1290106 |
| 2016-03-29 | 60.24 | 60.90 | 59.97 | 60.88 | 1753704 |
| 2016-03-30 | 60.79 | 60.85 | 59.91 | 60.24 | 1546679 |
| 2016-03-31 | 60.35 | 60.76 | 60.20 | 60.53 | 2227114 |
| 2016-04-01 | 60.21 | 60.47 | 59.90 | 60.28 | 2039819 |
| 2016-04-04 | 60.29 | 60.81 | 59.71 | 60.19 | 1768564 |
| 2016-04-05 | 60.19 | 60.19 | 60.19 | 60.87 | 1719761 |
| 2016-04-06 | 60.79 | 61.05 | 60.51 | 60.98 | 1658709 |
| 2016-04-07 | 60.79 | 61.21 | 60.55 | 60.67 | 1322054 |
| 2016-04-08 | 60.67 | 61.27 | 60.53 | 61.01 | 893896 |
| 2016-04-11 | 60.97 | 61.48 | 60.91 | 61.01 | 1153776 |
| 2016-04-12 | 61.12 | 61.90 | 61.08 | 61.72 | 2140252 |
| 2016-04-13 | 61.87 | 61.87 | 60.32 | 61.09 | 1559779 |
| 2016-04-14 | 60.79 | 60.97 | 60.41 | 60.69 | 1129912 |
| 2016-04-15 | 60.69 | 61.09 | 60.43 | 61.02 | 1147259 |
| 2016-04-18 | 61.04 | 61.24 | 60.49 | 61.15 | 977917 |
| 2016-04-19 | 61.15 | 61.53 | 60.84 | 61.29 | 1147238 |
| 2016-04-20 | 61.34 | 61.49 | 59.54 | 59.61 | 1478645 |
| 2016-04-21 | 59.46 | 59.55 | 57.00 | 57.16 | 3517262 |
| 2016-04-22 | 57.43 | 58.13 | 57.17 | 57.49 | 1650007 |
| 2016-04-25 | 57.49 | 58.41 | 57.28 | 58.41 | 1422248 |
| 2016-04-26 | 58.43 | 58.76 | 57.42 | 57.72 | 2098570 |
| 2016-04-27 | 58.04 | 58.04 | 56.59 | 57.57 | 2123574 |
| 2016-04-28 | 57.02 | 57.66 | 56.97 | 57.59 | 1505563 |
| 2016-04-29 | 57.33 | 57.52 | 56.83 | 57.33 | 2300816 |
| 2016-05-02 | 57.51 | 58.49 | 57.42 | 57.92 | 1384433 |
| 2016-05-03 | 57.92 | 58.82 | 57.84 | 58.79 | 1599079 |
| 2016-05-04 | 58.52 | 60.96 | 58.44 | 60.41 | 2570112 |
| 2016-05-05 | 60.09 | 61.10 | 60.05 | 60.44 | 1934033 |
| 2016-05-06 | 60.49 | 61.57 | 60.18 | 61.57 | 1544531 |
| 2016-05-09 | 61.73 | 62.07 | 61.16 | 62.02 | 1454893 |
| 2016-05-10 | 62.14 | 62.31 | 61.74 | 62.19 | 1260463 |
| 2016-05-11 | 62.03 | 62.16 | 60.34 | 61.27 | 1742205 |
| 2016-05-12 | 61.30 | 62.51 | 60.80 | 62.11 | 1599206 |
| 2016-05-13 | 61.88 | 61.98 | 61.04 | 61.61 | 1060764 |
| 2016-05-16 | 61.60 | 62.08 | 61.23 | 61.89 | 1184572 |
| 2016-05-17 | 61.66 | 61.66 | 60.28 | 60.52 | 2069775 |
| 2016-05-18 | 60.32 | 60.52 | 58.26 | 58.95 | 2590781 |
| 2016-05-19 | 56.99 | 57.29 | 56.65 | 57.18 | 6157478 |
| 2016-05-20 | 57.45 | 57.45 | 56.48 | 57.32 | 3345647 |
| 2016-05-23 | 57.38 | 57.56 | 56.90 | 57.18 | 2302230 |
| 2016-05-24 | 57.47 | 57.74 | 57.31 | 57.55 | 2345301 |
| 2016-05-25 | 57.57 | 57.60 | 56.46 | 57.50 | 1901464 |
| 2016-05-26 | 57.52 | 58.04 | 57.33 | 57.81 | 1628751 |
| 2016-05-27 | 58.01 | 58.37 | 57.68 | 58.01 | 2032317 |
| 2016-05-31 | 58.05 | 58.37 | 57.21 | 58.19 | 3807729 |
| 2016-06-01 | 58.04 | 58.98 | 58.03 | 58.93 | 2037941 |
| 2016-06-02 | 58.71 | 59.64 | 58.66 | 59.60 | 1684875 |
| 2016-06-03 | 60.08 | 61.28 | 60.04 | 61.06 | 2577621 |
| 2016-06-06 | 61.00 | 61.28 | 60.30 | 60.59 | 1528130 |
| 2016-06-07 | 60.93 | 61.29 | 60.77 | 61.19 | 1665437 |
| 2016-06-08 | 61.14 | 61.53 | 60.94 | 61.50 | 1138912 |
| 2016-06-09 | 61.50 | 61.99 | 61.37 | 61.96 | 1399692 |
| 2016-06-10 | 61.70 | 62.55 | 61.68 | 62.27 | 1515598 |
| 2016-06-13 | 62.45 | 62.89 | 62.00 | 62.09 | 1627716 |
| 2016-06-14 | 62.16 | 62.58 | 61.78 | 62.31 | 1841526 |
| 2016-06-15 | 62.28 | 62.57 | 61.73 | 62.36 | 1296007 |
| 2016-06-16 | 62.62 | 63.03 | 62.32 | 63.01 | 1351359 |
| 2016-06-17 | 62.82 | 62.91 | 61.31 | 62.09 | 3598993 |
| 2016-06-20 | 62.27 | 62.38 | 61.42 | 61.73 | 1813049 |
| 2016-06-21 | 61.83 | 62.43 | 61.79 | 62.30 | 1094874 |
| 2016-06-22 | 62.30 | 62.42 | 61.96 | 62.32 | 1075908 |
| 2016-06-23 | 61.90 | 62.46 | 61.86 | 62.46 | 853670 |
| 2016-06-24 | 61.66 | 64.43 | 61.66 | 63.67 | 3211436 |
| 2016-06-27 | 63.49 | 65.01 | 63.49 | 64.85 | 2793837 |
| 2016-06-28 | 65.13 | 66.04 | 64.47 | 65.85 | 1791237 |
| 2016-06-29 | 66.23 | 66.68 | 65.75 | 66.30 | 1788382 |
| 2016-06-30 | 66.34 | 67.17 | 65.88 | 67.17 | 2395655 |
| 2016-07-01 | 67.30 | 67.86 | 66.88 | 67.44 | 1823883 |
| 2016-07-05 | 67.86 | 69.24 | 67.49 | 69.21 | 2399494 |
| 2016-07-06 | 69.04 | 69.65 | 68.52 | 68.96 | 1806540 |
| 2016-07-07 | 68.85 | 68.85 | 66.51 | 66.95 | 3695924 |
| 2016-07-08 | 67.20 | 67.75 | 66.09 | 67.70 | 1957776 |
| 2016-07-11 | 67.71 | 68.44 | 67.05 | 68.29 | 1370233 |
| 2016-07-12 | 68.22 | 68.29 | 67.22 | 67.85 | 2065477 |
| 2016-07-13 | 68.15 | 68.67 | 67.88 | 68.56 | 1290357 |
| 2016-07-14 | 68.18 | 68.20 | 67.35 | 68.12 | 1488885 |
| 2016-07-15 | 68.03 | 68.24 | 66.99 | 67.63 | 1634928 |
| 2016-07-18 | 67.74 | 68.06 | 67.58 | 67.77 | 1021778 |
| 2016-07-19 | 67.85 | 68.07 | 67.47 | 68.07 | 1359723 |
| 2016-07-20 | 68.09 | 68.16 | 67.37 | 67.59 | 1032665 |
| 2016-07-21 | 67.36 | 67.86 | 66.73 | 67.86 | 1192141 |
| 2016-07-22 | 67.78 | 68.60 | 67.69 | 68.18 | 1546055 |
| 2016-07-25 | 68.34 | 68.51 | 67.59 | 68.10 | 1290547 |
| 2016-07-26 | 68.24 | 68.26 | 67.61 | 67.89 | 944986 |
| 2016-07-27 | 67.93 | 67.95 | 66.84 | 67.20 | 1716131 |
| 2016-07-28 | 67.31 | 68.76 | 67.15 | 68.45 | 1685422 |
| 2016-07-29 | 68.61 | 69.68 | 68.61 | 69.21 | 3925010 |
| 2016-08-01 | 69.23 | 70.01 | 69.21 | 69.86 | 1643027 |
| 2016-08-02 | 69.47 | 69.67 | 67.58 | 67.80 | 2088274 |
| 2016-08-03 | 67.72 | 67.80 | 66.55 | 66.99 | 2319155 |
| 2016-08-04 | 67.15 | 67.94 | 67.11 | 67.34 | 1167209 |
| 2016-08-05 | 67.34 | 67.34 | 66.09 | 66.39 | 1394176 |
| 2016-08-08 | 66.30 | 66.67 | 65.61 | 66.28 | 1058527 |
| 2016-08-09 | 66.35 | 66.92 | 65.72 | 66.75 | 969828 |
| 2016-08-10 | 66.85 | 67.27 | 66.80 | 67.02 | 1117053 |
| 2016-08-11 | 67.02 | 67.04 | 65.69 | 66.02 | 1113369 |
| 2016-08-12 | 66.31 | 67.21 | 66.09 | 66.47 | 1126099 |
| 2016-08-15 | 66.60 | 66.61 | 65.78 | 65.84 | 947781 |
| 2016-08-16 | 65.56 | 65.56 | 64.28 | 64.82 | 2034129 |
| 2016-08-17 | 64.97 | 65.48 | 64.16 | 65.47 | 1721016 |
| 2016-08-18 | 65.56 | 65.88 | 65.33 | 65.67 | 910268 |
| 2016-08-19 | 65.55 | 65.85 | 64.41 | 64.69 | 1382912 |
| 2016-08-22 | 64.85 | 65.56 | 64.74 | 65.33 | 966310 |
| 2016-08-23 | 65.46 | 65.70 | 65.13 | 65.16 | 697624 |
| 2016-08-24 | 65.22 | 65.30 | 64.06 | 64.57 | 1066044 |
| 2016-08-25 | 64.69 | 65.27 | 64.34 | 64.56 | 1573742 |
| 2016-08-26 | 64.80 | 65.18 | 63.32 | 63.65 | 1280557 |
| 2016-08-29 | 63.91 | 64.68 | 63.91 | 64.09 | 1143593 |
| 2016-08-30 | 63.97 | 64.15 | 62.95 | 63.37 | 1274981 |
| 2016-08-31 | 63.32 | 63.78 | 62.90 | 63.65 | 2778851 |
| 2016-09-01 | 63.53 | 64.01 | 63.24 | 63.66 | 1453949 |
| 2016-09-02 | 63.91 | 65.61 | 63.89 | 64.17 | 1191578 |
| 2016-09-06 | 64.40 | 65.06 | 63.84 | 65.06 | 1301001 |
| 2016-09-07 | 65.12 | 65.92 | 65.06 | 65.84 | 1453271 |
| 2016-09-08 | 65.39 | 65.72 | 65.01 | 65.29 | 2731549 |
| 2016-09-09 | 64.47 | 64.47 | 62.22 | 62.23 | 2219853 |
| 2016-09-12 | 62.10 | 63.90 | 61.99 | 63.47 | 2017047 |
| 2016-09-13 | 62.99 | 63.19 | 61.33 | 61.53 | 2022954 |
| 2016-09-14 | 61.83 | 62.51 | 61.68 | 61.97 | 1349921 |
| 2016-09-15 | 61.93 | 62.41 | 61.73 | 62.30 | 1324361 |
| 2016-09-16 | 62.17 | 62.59 | 61.88 | 62.43 | 2471765 |
| 2016-09-19 | 62.46 | 63.20 | 62.46 | 63.16 | 1366777 |
| 2016-09-20 | 63.46 | 63.82 | 63.29 | 63.52 | 1189466 |
| 2016-09-21 | 63.56 | 64.77 | 62.96 | 64.65 | 1458175 |
| 2016-09-22 | 65.14 | 66.09 | 65.14 | 65.73 | 1508128 |
| 2016-09-23 | 65.46 | 66.11 | 64.85 | 65.90 | 1078285 |
| 2016-09-26 | 65.68 | 66.80 | 65.42 | 66.51 | 1582039 |
| 2016-09-27 | 66.80 | 66.95 | 65.83 | 66.02 | 1218002 |
| 2016-09-28 | 66.09 | 66.71 | 65.77 | 66.45 | 1095783 |
| 2016-09-29 | 66.14 | 66.18 | 65.00 | 65.46 | 1245711 |
| 2016-09-30 | 65.91 | 66.18 | 64.80 | 64.81 | 1470509 |
| 2016-10-03 | 64.57 | 64.64 | 63.25 | 63.31 | 1560872 |
| 2016-10-04 | 63.26 | 63.30 | 61.21 | 61.68 | 1825823 |
| 2016-10-05 | 61.86 | 61.93 | 59.90 | 59.96 | 2059616 |
| 2016-10-06 | 59.79 | 60.19 | 58.65 | 59.64 | 2078618 |
| 2016-10-07 | 60.02 | 60.73 | 59.09 | 59.52 | 1446180 |
| 2016-10-10 | 59.70 | 60.42 | 59.69 | 60.15 | 975145 |
| 2016-10-11 | 59.93 | 60.04 | 58.79 | 58.89 | 1705030 |
| 2016-10-12 | 59.04 | 59.96 | 58.96 | 59.72 | 1254565 |
| 2016-10-13 | 59.52 | 61.21 | 59.26 | 60.73 | 1867957 |
| 2016-10-14 | 60.54 | 60.96 | 59.79 | 60.08 | 893870 |
| 2016-10-17 | 60.23 | 60.99 | 60.11 | 60.67 | 1180139 |
| 2016-10-18 | 61.02 | 61.18 | 60.35 | 60.68 | 1227765 |
| 2016-10-19 | 60.76 | 60.78 | 60.18 | 60.56 | 1119943 |
| 2016-10-20 | 60.67 | 60.80 | 59.98 | 60.48 | 947101 |
| 2016-10-21 | 60.12 | 60.49 | 59.61 | 59.94 | 1009262 |
| 2016-10-24 | 60.29 | 60.90 | 59.58 | 60.33 | 1301796 |
| 2016-10-25 | 60.13 | 60.67 | 59.74 | 60.33 | 980508 |
| 2016-10-26 | 60.08 | 60.14 | 58.84 | 59.37 | 1082755 |
| 2016-10-27 | 59.30 | 59.36 | 57.00 | 57.05 | 2095008 |
| 2016-10-28 | 56.84 | 57.51 | 56.55 | 56.68 | 1801449 |
| 2016-10-31 | 56.87 | 57.39 | 55.28 | 57.37 | 2963993 |
| 2016-11-01 | 57.20 | 57.20 | 55.47 | 55.91 | 2574337 |
| 2016-11-02 | 55.96 | 56.03 | 54.90 | 54.92 | 1919134 |
| 2016-11-03 | 54.87 | 55.08 | 54.47 | 54.76 | 1589380 |
| 2016-11-04 | 54.99 | 55.96 | 54.49 | 55.57 | 1889294 |
| 2016-11-07 | 56.19 | 56.69 | 55.80 | 56.60 | 1637023 |
| 2016-11-08 | 56.66 | 57.27 | 56.46 | 57.08 | 1510894 |
| 2016-11-09 | 56.50 | 56.50 | 53.60 | 53.86 | 3615437 |
| 2016-11-10 | 53.86 | 53.86 | 51.05 | 52.56 | 4744772 |
| 2016-11-11 | 52.67 | 53.81 | 52.46 | 52.67 | 2299129 |
| 2016-11-14 | 52.47 | 54.06 | 51.63 | 53.86 | 2315094 |
| 2016-11-15 | 54.02 | 55.11 | 53.39 | 53.91 | 1981533 |
| 2016-11-16 | 54.29 | 54.49 | 53.57 | 54.37 | 1573639 |
| 2016-11-17 | 54.37 | 54.66 | 53.08 | 53.14 | 1699447 |
| 2016-11-18 | 53.17 | 53.65 | 52.93 | 53.41 | 3055490 |
| 2016-11-21 | 53.50 | 54.09 | 53.19 | 53.35 | 1518997 |
| 2016-11-22 | 53.68 | 54.91 | 53.31 | 54.81 | 1676534 |
| 2016-11-23 | 54.24 | 54.81 | 53.92 | 54.35 | 1270981 |
| 2016-11-25 | 54.55 | 55.31 | 54.47 | 54.78 | 709371 |
| 2016-11-28 | 54.69 | 55.46 | 54.26 | 54.37 | 1666376 |
| 2016-11-29 | 54.37 | 55.44 | 54.37 | 54.95 | 1413465 |
| 2016-11-30 | 54.17 | 54.31 | 53.26 | 53.69 | 2691467 |
| 2016-12-01 | 53.27 | 53.44 | 51.62 | 51.80 | 2695486 |
| 2016-12-02 | 52.00 | 54.13 | 52.00 | 53.00 | 2987406 |
| 2016-12-05 | 53.14 | 53.14 | 51.88 | 53.00 | 2247390 |
| 2016-12-06 | 53.02 | 53.53 | 52.70 | 52.86 | 1829424 |
| 2016-12-07 | 52.99 | 54.05 | 52.99 | 53.70 | 2222299 |
| 2016-12-08 | 53.36 | 53.74 | 52.72 | 53.58 | 2035491 |
| 2016-12-09 | 53.65 | 54.11 | 53.56 | 53.85 | 1158519 |
| 2016-12-12 | 53.75 | 54.55 | 53.72 | 54.40 | 1384628 |
| 2016-12-13 | 54.84 | 55.03 | 54.02 | 54.34 | 1630912 |
| 2016-12-14 | 54.66 | 54.73 | 52.67 | 52.92 | 2355999 |
| 2016-12-15 | 52.95 | 53.07 | 52.13 | 52.33 | 2151250 |
| 2016-12-16 | 52.73 | 53.93 | 52.73 | 53.72 | 3159783 |
| 2016-12-19 | 54.21 | 55.70 | 54.13 | 55.52 | 2250379 |
| 2016-12-20 | 55.60 | 55.76 | 54.50 | 54.97 | 1682859 |
| 2016-12-21 | 55.08 | 55.60 | 54.46 | 54.46 | 1476192 |
| 2016-12-22 | 54.41 | 54.60 | 53.89 | 54.55 | 1086053 |
| 2016-12-23 | 54.72 | 54.85 | 54.15 | 54.63 | 1382895 |
| 2016-12-27 | 54.66 | 54.91 | 54.33 | 54.65 | 1024321 |
| 2016-12-28 | 54.73 | 54.82 | 53.94 | 54.12 | 1776993 |
| 2016-12-29 | 54.18 | 55.14 | 53.84 | 54.84 | 1239498 |
| 2016-12-30 | 54.87 | 55.98 | 54.70 | 55.66 | 2024048 |
| 2017-01-03 | 55.91 | 55.94 | 55.11 | 55.67 | 1973258 |
| 2017-01-04 | 55.83 | 56.60 | 55.59 | 56.50 | 1808582 |
| 2017-01-05 | 56.32 | 58.41 | 55.97 | 58.03 | 2276476 |
| 2017-01-06 | 57.75 | 58.40 | 57.32 | 57.95 | 1856824 |
| 2017-01-09 | 57.42 | 58.06 | 57.32 | 57.52 | 1938349 |
| 2017-01-10 | 57.51 | 57.77 | 56.75 | 56.83 | 1753437 |
| 2017-01-11 | 56.74 | 57.44 | 56.64 | 56.68 | 1575322 |
| 2017-01-12 | 56.64 | 57.79 | 56.41 | 57.69 | 1409692 |
| 2017-01-13 | 57.67 | 57.67 | 56.89 | 57.20 | 1046568 |
| 2017-01-17 | 57.31 | 58.41 | 57.30 | 58.23 | 1465159 |
| 2017-01-18 | 58.23 | 58.40 | 57.75 | 57.89 | 1908317 |
| 2017-01-19 | 57.68 | 57.78 | 57.05 | 57.31 | 1442260 |
| 2017-01-20 | 57.39 | 57.92 | 57.33 | 57.80 | 1562299 |
| 2017-01-23 | 57.86 | 58.67 | 57.76 | 58.35 | 1790643 |
| 2017-01-24 | 58.21 | 58.43 | 57.67 | 57.89 | 1593266 |
| 2017-01-25 | 58.01 | 58.19 | 57.33 | 57.73 | 1641644 |
| 2017-01-26 | 57.68 | 58.13 | 57.58 | 57.92 | 1794259 |
| 2017-01-27 | 58.05 | 58.14 | 57.27 | 57.56 | 1933983 |
| 2017-01-30 | 57.30 | 57.77 | 57.00 | 57.42 | 2200928 |
| 2017-01-31 | 57.50 | 58.10 | 57.22 | 57.74 | 4800729 |
| 2017-02-01 | 57.55 | 57.84 | 56.21 | 56.47 | 5653126 |
| 2017-02-02 | 56.47 | 57.68 | 56.42 | 57.54 | 1634646 |
| 2017-02-03 | 57.99 | 58.49 | 57.58 | 57.93 | 1770376 |
| 2017-02-06 | 58.02 | 58.19 | 57.61 | 57.93 | 1271071 |
| 2017-02-07 | 57.93 | 58.59 | 57.93 | 58.25 | 1690443 |
| 2017-02-08 | 58.16 | 58.99 | 58.07 | 58.59 | 1360234 |
| 2017-02-09 | 58.59 | 59.02 | 58.36 | 58.66 | 891123 |
| 2017-02-10 | 58.49 | 59.57 | 58.38 | 59.34 | 1091259 |
| 2017-02-13 | 59.22 | 59.82 | 59.07 | 59.67 | 1167322 |
| 2017-02-14 | 59.50 | 59.64 | 58.33 | 58.86 | 1602293 |
| 2017-02-15 | 58.58 | 58.64 | 57.82 | 58.41 | 1436414 |
| 2017-02-16 | 58.49 | 58.94 | 58.41 | 58.66 | 1629417 |
| 2017-02-17 | 58.69 | 59.30 | 58.52 | 58.88 | 1192045 |
| 2017-02-21 | 58.93 | 59.78 | 58.68 | 59.57 | 1256262 |
| 2017-02-22 | 59.63 | 59.87 | 58.91 | 59.21 | 1132470 |
| 2017-02-23 | 59.77 | 60.94 | 59.29 | 60.87 | 1287423 |
| 2017-02-24 | 60.86 | 61.19 | 60.47 | 60.99 | 1658220 |
| 2017-02-27 | 61.02 | 61.59 | 60.50 | 61.14 | 1846341 |
| 2017-02-28 | 59.37 | 59.78 | 59.30 | 59.34 | 9907137 |
| 2017-03-01 | 59.13 | 59.26 | 58.42 | 58.68 | 3427983 |
| 2017-03-02 | 58.65 | 59.33 | 58.51 | 58.65 | 2902958 |
| 2017-03-03 | 58.68 | 58.86 | 57.38 | 58.43 | 2932032 |
| 2017-03-06 | 58.24 | 58.24 | 57.07 | 57.78 | 2482838 |
| 2017-03-07 | 57.59 | 58.00 | 57.44 | 57.95 | 1424573 |
| 2017-03-08 | 57.35 | 57.51 | 55.80 | 55.88 | 2528472 |
| 2017-03-09 | 55.89 | 56.62 | 55.15 | 55.34 | 1941443 |
| 2017-03-10 | 55.67 | 56.42 | 55.29 | 55.58 | 1630708 |
| 2017-03-13 | 55.62 | 56.39 | 55.59 | 55.99 | 1797666 |
| 2017-03-14 | 55.85 | 56.15 | 55.57 | 55.91 | 1698575 |
| 2017-03-15 | 56.30 | 57.80 | 56.25 | 57.36 | 2304753 |
| 2017-03-16 | 57.36 | 57.74 | 57.11 | 57.19 | 1659110 |
| 2017-03-17 | 57.39 | 58.05 | 57.12 | 57.97 | 4593957 |
| 2017-03-20 | 57.96 | 58.16 | 57.55 | 57.58 | 1122690 |
| 2017-03-21 | 57.84 | 58.45 | 57.62 | 58.14 | 1913187 |
| 2017-03-22 | 58.47 | 58.52 | 57.43 | 58.04 | 1504874 |
| 2017-03-23 | 57.73 | 58.50 | 57.65 | 57.79 | 1856761 |
| 2017-03-24 | 57.79 | 58.18 | 57.33 | 57.58 | 1896848 |
| 2017-03-27 | 57.55 | 58.49 | 56.99 | 57.20 | 1996955 |
| 2017-03-28 | 57.16 | 57.30 | 56.29 | 57.03 | 2278939 |
| 2017-03-29 | 57.04 | 57.36 | 56.74 | 57.00 | 1541795 |
| 2017-03-30 | 56.95 | 57.16 | 56.33 | 57.07 | 1284483 |
| 2017-03-31 | 57.00 | 57.74 | 57.00 | 57.65 | 2074651 |
| 2017-04-03 | 57.42 | 57.88 | 57.09 | 57.82 | 1556286 |
| 2017-04-04 | 57.81 | 58.27 | 57.58 | 57.83 | 1347170 |
| 2017-04-05 | 57.91 | 58.07 | 57.58 | 57.86 | 988181 |
| 2017-04-06 | 57.78 | 58.50 | 57.51 | 58.27 | 1347004 |
| 2017-04-07 | 58.31 | 58.82 | 58.31 | 58.35 | 1284110 |
| 2017-04-10 | 58.34 | 58.91 | 58.09 | 58.83 | 885379 |
| 2017-04-11 | 58.92 | 59.70 | 58.74 | 59.47 | 1788663 |
| 2017-04-12 | 59.09 | 59.64 | 59.07 | 59.44 | 1077133 |
| 2017-04-13 | 59.31 | 59.76 | 59.27 | 59.51 | 1117159 |
| 2017-04-17 | 59.78 | 59.95 | 59.54 | 59.86 | 1350004 |
| 2017-04-18 | 59.74 | 60.18 | 59.69 | 60.10 | 1437066 |
| 2017-04-19 | 60.07 | 60.34 | 59.85 | 60.02 | 1201246 |
| 2017-04-20 | 59.90 | 60.13 | 59.59 | 60.11 | 1328508 |
| 2017-04-21 | 59.98 | 60.14 | 59.76 | 59.80 | 1183637 |
| 2017-04-24 | 59.88 | 60.04 | 57.87 | 58.18 | 2854695 |
| 2017-04-25 | 58.30 | 58.30 | 57.72 | 57.94 | 1862948 |
| 2017-04-26 | 57.98 | 58.04 | 56.98 | 57.13 | 1824185 |
| 2017-04-27 | 57.27 | 57.84 | 57.08 | 57.57 | 1435653 |
| 2017-04-28 | 57.48 | 57.48 | 56.45 | 56.50 | 1489272 |
| 2017-05-01 | 56.65 | 57.28 | 56.23 | 56.96 | 1499499 |
| 2017-05-02 | 57.08 | 57.51 | 56.98 | 57.17 | 1562823 |
| 2017-05-03 | 57.29 | 57.35 | 55.78 | 56.00 | 1813505 |
| 2017-05-04 | 55.72 | 55.72 | 53.18 | 54.02 | 5064350 |
| 2017-05-05 | 54.24 | 54.93 | 54.04 | 54.83 | 2056269 |
| 2017-05-08 | 55.04 | 55.27 | 53.77 | 53.92 | 2410188 |
| 2017-05-09 | 53.99 | 54.14 | 52.79 | 53.22 | 2434211 |
| 2017-05-10 | 53.36 | 54.36 | 53.23 | 53.82 | 2783267 |
| 2017-05-11 | 53.53 | 53.57 | 52.38 | 52.72 | 2557712 |
| 2017-05-12 | 52.81 | 53.22 | 52.75 | 53.00 | 1704730 |
| 2017-05-15 | 53.02 | 53.69 | 52.55 | 52.58 | 2096193 |
| 2017-05-16 | 52.61 | 52.89 | 51.18 | 51.53 | 3003396 |
| 2017-05-17 | 51.64 | 52.31 | 51.32 | 52.06 | 2394920 |
| 2017-05-18 | 52.01 | 52.35 | 51.61 | 52.12 | 2143575 |
| 2017-05-19 | 52.17 | 52.69 | 51.64 | 52.49 | 1872793 |
| 2017-05-22 | 52.55 | 53.18 | 52.36 | 52.42 | 1656041 |
| 2017-05-23 | 52.43 | 52.83 | 52.24 | 52.43 | 1502034 |
| 2017-05-24 | 52.52 | 53.12 | 52.46 | 52.93 | 1391354 |
| 2017-05-25 | 53.02 | 53.68 | 52.96 | 53.41 | 1579816 |
| 2017-05-26 | 53.42 | 53.94 | 53.25 | 53.44 | 2049552 |
| 2017-05-30 | 53.35 | 53.76 | 53.21 | 53.26 | 1450228 |
| 2017-05-31 | 53.26 | 53.66 | 53.07 | 53.19 | 1646464 |
| 2017-06-01 | 53.17 | 53.94 | 52.81 | 53.78 | 1698667 |
| 2017-06-02 | 54.18 | 54.96 | 54.18 | 54.79 | 2352328 |
| 2017-06-05 | 54.59 | 54.66 | 53.45 | 53.62 | 1630471 |
| 2017-06-06 | 53.62 | 53.95 | 53.17 | 53.67 | 1568752 |
| 2017-06-07 | 53.67 | 54.17 | 53.55 | 53.86 | 1615483 |
| 2017-06-08 | 53.95 | 54.10 | 53.07 | 53.15 | 2008533 |
| 2017-06-09 | 53.13 | 53.71 | 52.54 | 53.56 | 1726999 |
| 2017-06-12 | 53.71 | 54.43 | 53.59 | 54.36 | 1378960 |
| 2017-06-13 | 54.25 | 54.65 | 54.04 | 54.50 | 1026977 |
| 2017-06-14 | 55.02 | 55.29 | 54.70 | 55.15 | 1465162 |
| 2017-06-15 | 54.83 | 55.43 | 54.68 | 55.11 | 1227603 |
| 2017-06-16 | 55.28 | 55.31 | 54.46 | 54.88 | 2831773 |
| 2017-06-19 | 54.88 | 54.95 | 54.18 | 54.44 | 1802953 |
| 2017-06-20 | 54.40 | 54.59 | 54.13 | 54.39 | 2455498 |
| 2017-06-21 | 54.43 | 54.54 | 53.35 | 53.67 | 2212549 |
| 2017-06-22 | 53.55 | 53.66 | 52.93 | 53.09 | 2009475 |
| 2017-06-23 | 53.10 | 53.60 | 53.02 | 53.53 | 2428114 |
| 2017-06-26 | 53.85 | 55.48 | 53.85 | 54.69 | 2400304 |
| 2017-06-27 | 54.60 | 54.67 | 53.99 | 54.22 | 1922544 |
| 2017-06-28 | 54.36 | 55.17 | 54.13 | 54.81 | 1526161 |
| 2017-06-29 | 54.61 | 54.67 | 53.69 | 54.01 | 1628634 |
| 2017-06-30 | 54.16 | 54.39 | 53.21 | 53.44 | 1449800 |
| 2017-07-03 | 53.63 | 54.50 | 53.63 | 54.28 | 1030164 |
| 2017-07-05 | 54.24 | 54.42 | 53.22 | 53.46 | 1586170 |
| 2017-07-06 | 53.27 | 53.45 | 52.42 | 52.42 | 1596401 |
| 2017-07-07 | 52.56 | 52.98 | 52.23 | 52.96 | 1048127 |
| 2017-07-10 | 52.99 | 53.02 | 51.90 | 51.91 | 1702231 |
| 2017-07-11 | 52.13 | 52.39 | 51.65 | 52.19 | 1182231 |
| 2017-07-12 | 52.58 | 53.36 | 52.55 | 52.94 | 1372628 |
| 2017-07-13 | 53.02 | 53.46 | 52.83 | 53.39 | 948533 |
| 2017-07-14 | 53.64 | 54.59 | 53.64 | 54.47 | 1594003 |
| 2017-07-17 | 54.42 | 54.90 | 54.33 | 54.69 | 1388752 |
| 2017-07-18 | 54.88 | 55.14 | 54.67 | 54.79 | 1160374 |
| 2017-07-19 | 54.81 | 55.49 | 54.69 | 55.35 | 980824 |
| 2017-07-20 | 55.43 | 56.00 | 55.23 | 55.51 | 1013372 |
| 2017-07-21 | 55.59 | 55.76 | 55.02 | 55.50 | 859255 |
| 2017-07-24 | 55.49 | 55.59 | 54.89 | 55.36 | 1379914 |
| 2017-07-25 | 55.23 | 55.67 | 54.86 | 55.61 | 1632552 |
| 2017-07-26 | 55.59 | 56.14 | 55.45 | 56.09 | 1545670 |
| 2017-07-27 | 56.00 | 56.62 | 55.39 | 55.91 | 2026877 |
| 2017-07-28 | 56.06 | 56.35 | 55.30 | 55.39 | 1418678 |
| 2017-07-31 | 55.40 | 55.51 | 54.95 | 55.26 | 3398729 |
| 2017-08-01 | 55.37 | 56.08 | 55.17 | 55.91 | 1877959 |
| 2017-08-02 | 55.76 | 55.76 | 54.94 | 55.29 | 1186811 |
| 2017-08-03 | 55.11 | 55.39 | 54.92 | 55.24 | 959518 |
| 2017-08-04 | 55.03 | 55.68 | 54.97 | 55.63 | 1694663 |
| 2017-08-07 | 55.63 | 55.84 | 55.19 | 55.63 | 998213 |
| 2017-08-08 | 55.46 | 55.79 | 55.13 | 55.49 | 1202857 |
| 2017-08-09 | 55.48 | 56.00 | 55.10 | 55.66 | 1640607 |
| 2017-08-10 | 55.66 | 55.75 | 55.22 | 55.22 | 965042 |
| 2017-08-11 | 55.03 | 55.22 | 54.46 | 54.69 | 1274561 |
| 2017-08-14 | 54.95 | 55.78 | 54.65 | 55.51 | 1534274 |
| 2017-08-15 | 55.25 | 55.35 | 54.58 | 55.17 | 2152785 |
| 2017-08-16 | 55.27 | 56.15 | 55.22 | 55.79 | 2132702 |
| 2017-08-17 | 55.80 | 55.94 | 55.36 | 55.38 | 1564626 |
| 2017-08-18 | 55.31 | 55.36 | 54.77 | 55.05 | 1444570 |
| 2017-08-21 | 55.14 | 56.20 | 55.00 | 56.05 | 1571492 |
| 2017-08-22 | 55.97 | 56.13 | 55.37 | 55.57 | 1053048 |
| 2017-08-23 | 55.59 | 56.29 | 55.41 | 56.26 | 955086 |
| 2017-08-24 | 56.35 | 56.60 | 55.65 | 55.68 | 1014952 |
| 2017-08-25 | 55.97 | 56.52 | 55.76 | 56.20 | 913351 |
| 2017-08-28 | 56.19 | 56.23 | 55.28 | 55.40 | 1031785 |
| 2017-08-29 | 55.66 | 55.86 | 55.19 | 55.13 | 1088591 |
| 2017-08-30 | 55.09 | 55.21 | 54.78 | 55.12 | 1221776 |
| 2017-08-31 | 55.29 | 55.99 | 55.21 | 55.74 | 2771715 |
| 2017-09-01 | 55.70 | 56.45 | 55.60 | 56.03 | 1093585 |
| 2017-09-05 | 56.37 | 56.53 | 55.99 | 56.48 | 1855588 |
| 2017-09-06 | 56.51 | 57.43 | 56.30 | 56.34 | 2450003 |
| 2017-09-07 | 56.61 | 57.15 | 56.34 | 56.85 | 1146454 |
| 2017-09-08 | 56.95 | 57.85 | 56.76 | 57.45 | 1265527 |
| 2017-09-11 | 57.71 | 58.15 | 57.37 | 57.57 | 1193237 |
| 2017-09-12 | 57.45 | 58.03 | 56.92 | 57.06 | 1270059 |
| 2017-09-13 | 57.18 | 57.32 | 56.60 | 56.93 | 1332253 |
| 2017-09-14 | 56.95 | 57.52 | 56.72 | 57.52 | 2432000 |
| 2017-09-15 | 57.70 | 58.03 | 57.06 | 58.01 | 2195735 |
| 2017-09-18 | 57.93 | 58.09 | 57.41 | 57.68 | 1284752 |
| 2017-09-19 | 57.70 | 57.76 | 56.81 | 56.94 | 1650124 |
| 2017-09-20 | 57.08 | 57.28 | 55.97 | 56.50 | 2133639 |
| 2017-09-21 | 56.55 | 56.81 | 56.08 | 56.08 | 1276063 |
| 2017-09-22 | 56.21 | 56.65 | 55.59 | 55.75 | 1104032 |
| 2017-09-25 | 55.87 | 56.29 | 55.44 | 56.10 | 4461724 |
| 2017-09-26 | 56.10 | 56.76 | 55.89 | 56.50 | 1306566 |
| 2017-09-27 | 56.21 | 56.22 | 54.96 | 55.50 | 1569296 |
| 2017-09-28 | 55.46 | 56.03 | 55.30 | 55.79 | 1085954 |
| 2017-09-29 | 55.68 | 55.78 | 55.05 | 55.38 | 2754406 |
| 2017-10-02 | 55.38 | 55.61 | 55.09 | 55.27 | 2169719 |
| 2017-10-03 | 55.29 | 55.54 | 55.03 | 55.25 | 1448710 |
| 2017-10-04 | 55.31 | 55.40 | 54.98 | 55.34 | 1302819 |
| 2017-10-05 | 55.50 | 55.60 | 55.14 | 55.23 | 1820491 |
| 2017-10-06 | 55.02 | 55.02 | 54.14 | 54.69 | 2045214 |
| 2017-10-09 | 54.75 | 54.93 | 54.59 | 54.74 | 15750111 |
| 2017-10-10 | 54.92 | 55.26 | 54.46 | 54.82 | 1531592 |
| 2017-10-11 | 54.81 | 55.19 | 54.76 | 54.88 | 1624015 |
| 2017-10-12 | 54.86 | 55.13 | 54.67 | 54.96 | 1374024 |
| 2017-10-13 | 55.13 | 55.40 | 54.93 | 55.07 | 1410007 |
| 2017-10-16 | 55.06 | 55.22 | 54.77 | 55.10 | 1247940 |
| 2017-10-17 | 55.01 | 55.36 | 54.92 | 55.28 | 1258031 |
| 2017-10-18 | 55.20 | 55.33 | 54.30 | 54.51 | 1693817 |
| 2017-10-19 | 54.69 | 54.82 | 54.26 | 54.43 | 1459719 |
| 2017-10-20 | 54.52 | 54.52 | 53.69 | 53.78 | 1690234 |
| 2017-10-23 | 54.00 | 54.00 | 53.53 | 53.72 | 1162706 |
| 2017-10-24 | 53.69 | 53.81 | 53.05 | 53.22 | 1948100 |
| 2017-10-25 | 53.09 | 53.20 | 52.36 | 52.75 | 2491346 |
| 2017-10-26 | 53.00 | 53.24 | 51.66 | 51.75 | 3000380 |
| 2017-10-27 | 51.69 | 52.38 | 51.33 | 52.22 | 1812196 |
| 2017-10-30 | 52.31 | 52.93 | 52.24 | 52.25 | 1707567 |
| 2017-10-31 | 52.29 | 52.39 | 51.52 | 51.97 | 2176120 |
| 2017-11-01 | 52.06 | 52.52 | 51.70 | 52.22 | 1252457 |
| 2017-11-02 | 52.35 | 53.76 | 52.33 | 53.18 | 1964266 |
| 2017-11-03 | 53.07 | 53.75 | 52.83 | 53.44 | 1554535 |
| 2017-11-06 | 53.48 | 54.20 | 53.43 | 53.51 | 1560610 |
| 2017-11-07 | 53.50 | 54.68 | 53.50 | 54.44 | 1692744 |
| 2017-11-08 | 54.52 | 55.04 | 54.25 | 54.39 | 1172191 |
| 2017-11-09 | 54.23 | 55.07 | 54.09 | 54.48 | 987829 |
| 2017-11-10 | 54.26 | 54.91 | 54.08 | 54.49 | 1300744 |
| 2017-11-13 | 54.71 | 54.99 | 54.57 | 54.88 | 1555888 |
| 2017-11-14 | 54.89 | 55.17 | 54.53 | 55.10 | 1496755 |
| 2017-11-15 | 54.97 | 55.42 | 54.68 | 54.68 | 1594670 |
| 2017-11-16 | 54.67 | 55.06 | 54.34 | 54.70 | 1205318 |
| 2017-11-17 | 54.60 | 54.94 | 54.54 | 54.69 | 1078104 |
| 2017-11-20 | 54.70 | 54.84 | 54.25 | 54.35 | 1035701 |
| 2017-11-21 | 54.47 | 54.81 | 54.23 | 54.75 | 1303771 |
| 2017-11-22 | 54.59 | 54.85 | 54.47 | 54.51 | 1218904 |
| 2017-11-24 | 54.60 | 54.73 | 54.38 | 54.61 | 416510 |
| 2017-11-27 | 54.62 | 54.75 | 54.34 | 54.44 | 1448402 |
| 2017-11-28 | 54.41 | 54.44 | 54.02 | 54.11 | 1384374 |
| 2017-11-29 | 53.98 | 54.13 | 53.44 | 53.51 | 2076268 |
| 2017-11-30 | 53.65 | 53.87 | 53.35 | 53.55 | 2003322 |
| 2017-12-01 | 53.72 | 54.07 | 53.34 | 53.79 | 2938413 |
| 2017-12-04 | 53.80 | 54.12 | 53.53 | 53.59 | 2506698 |
| 2017-12-05 | 53.64 | 53.91 | 53.41 | 53.47 | 1736125 |
| 2017-12-06 | 53.55 | 53.73 | 52.68 | 52.97 | 2296532 |
| 2017-12-07 | 52.92 | 53.41 | 52.88 | 53.10 | 1631520 |
| 2017-12-08 | 53.19 | 53.82 | 53.19 | 53.82 | 1357109 |
| 2017-12-11 | 53.85 | 54.05 | 53.58 | 53.67 | 2125268 |
| 2017-12-12 | 53.91 | 54.07 | 53.52 | 53.98 | 1500242 |
| 2017-12-13 | 54.12 | 55.35 | 54.12 | 55.07 | 2421727 |
| 2017-12-14 | 55.06 | 55.37 | 54.81 | 55.17 | 2045250 |
| 2017-12-15 | 55.41 | 55.75 | 55.27 | 55.59 | 5255390 |
| 2017-12-18 | 55.68 | 56.39 | 55.68 | 55.97 | 1813922 |
| 2017-12-19 | 55.80 | 55.93 | 54.49 | 54.57 | 1538792 |
| 2017-12-20 | 54.64 | 54.81 | 53.85 | 53.85 | 1552140 |
| 2017-12-21 | 54.12 | 54.14 | 53.42 | 53.50 | 1219543 |
| 2017-12-22 | 53.66 | 54.13 | 53.55 | 54.08 | 985432 |
| 2017-12-26 | 54.16 | 54.70 | 53.98 | 54.45 | 947552 |
| 2017-12-27 | 54.60 | 55.18 | 54.35 | 54.93 | 1261947 |
| 2017-12-28 | 54.95 | 55.34 | 54.72 | 55.11 | 1309017 |
| 2017-12-29 | 55.13 | 55.36 | 54.90 | 55.22 | 1453157 |
| 2018-01-02 | 55.22 | 55.26 | 54.64 | 54.83 | 1620992 |
| 2018-01-03 | 54.91 | 55.03 | 54.54 | 54.68 | 1544022 |
| 2018-01-04 | 54.50 | 54.55 | 53.50 | 53.50 | 1879218 |
| 2018-01-05 | 53.55 | 53.62 | 53.17 | 53.46 | 1425638 |
| 2018-01-08 | 53.50 | 53.64 | 53.28 | 53.53 | 1098171 |
| 2018-01-09 | 53.46 | 53.52 | 52.48 | 52.53 | 1923662 |
| 2018-01-10 | 52.29 | 52.33 | 51.13 | 51.38 | 3655705 |
| 2018-01-11 | 51.57 | 52.05 | 51.47 | 51.60 | 2239341 |
| 2018-01-12 | 51.52 | 51.53 | 50.97 | 51.05 | 2066353 |
| 2018-01-16 | 51.32 | 51.82 | 51.25 | 51.27 | 2002363 |
| 2018-01-17 | 51.52 | 51.81 | 51.28 | 51.56 | 1665343 |
| 2018-01-18 | 51.37 | 51.51 | 50.96 | 51.08 | 1921488 |
| 2018-01-19 | 51.21 | 51.47 | 50.94 | 51.46 | 1977476 |
| 2018-01-22 | 51.49 | 52.20 | 51.49 | 52.16 | 1705504 |
| 2018-01-23 | 52.24 | 52.83 | 52.24 | 52.81 | 1639780 |
| 2018-01-24 | 52.70 | 52.85 | 52.16 | 52.30 | 1666642 |
| 2018-01-25 | 52.30 | 52.74 | 52.22 | 52.72 | 1638367 |
| 2018-01-26 | 52.78 | 52.81 | 52.27 | 52.50 | 1672559 |
| 2018-01-29 | 52.29 | 52.46 | 50.99 | 51.37 | 2118087 |
| 2018-01-30 | 51.28 | 51.32 | 50.63 | 50.59 | 2088531 |
| 2018-01-31 | 50.68 | 51.76 | 50.56 | 51.51 | 3632308 |
| 2018-02-01 | 51.41 | 51.53 | 49.78 | 49.96 | 3188987 |
| 2018-02-02 | 49.48 | 49.82 | 48.83 | 49.63 | 2514574 |
| 2018-02-05 | 49.28 | 50.15 | 48.47 | 48.52 | 3114833 |
| 2018-02-06 | 48.19 | 49.06 | 47.46 | 48.49 | 3823197 |
| 2018-02-07 | 48.52 | 49.34 | 47.34 | 47.37 | 5867148 |
| 2018-02-08 | 47.30 | 47.77 | 46.04 | 46.06 | 4398359 |
| 2018-02-09 | 46.36 | 47.72 | 45.92 | 47.35 | 3233632 |
| 2018-02-12 | 47.51 | 47.67 | 45.76 | 47.14 | 4290564 |
| 2018-02-13 | 47.11 | 47.62 | 46.44 | 47.44 | 2853831 |
| 2018-02-14 | 47.01 | 47.11 | 46.27 | 46.58 | 2728541 |
| 2018-02-15 | 46.74 | 47.81 | 46.62 | 47.72 | 3003388 |
| 2018-02-16 | 47.77 | 48.45 | 47.75 | 48.38 | 2907389 |
| 2018-02-20 | 48.32 | 48.66 | 47.83 | 47.84 | 2980005 |
| 2018-02-21 | 47.72 | 48.00 | 46.81 | 46.86 | 3500308 |
| 2018-02-22 | 47.02 | 48.18 | 46.73 | 47.74 | 2940889 |
| 2018-02-23 | 47.90 | 48.65 | 47.78 | 48.61 | 2375563 |
| 2018-02-26 | 48.79 | 49.17 | 48.57 | 49.00 | 2815669 |
| 2018-02-27 | 49.08 | 49.23 | 47.79 | 47.60 | 3216737 |
| 2018-02-28 | 47.93 | 48.23 | 47.60 | 47.62 | 3400166 |
| 2018-03-01 | 47.62 | 48.27 | 47.30 | 48.04 | 2497850 |
| 2018-03-02 | 47.89 | 48.21 | 47.60 | 48.16 | 2017567 |
| 2018-03-05 | 48.01 | 49.04 | 48.01 | 48.72 | 1806536 |
| 2018-03-06 | 48.56 | 48.97 | 48.33 | 48.94 | 1814717 |
| 2018-03-07 | 48.81 | 49.29 | 48.54 | 49.24 | 1445142 |
| 2018-03-08 | 49.27 | 49.53 | 48.74 | 48.98 | 1592646 |
| 2018-03-09 | 48.99 | 49.26 | 48.51 | 49.26 | 1483503 |
| 2018-03-12 | 49.29 | 49.76 | 49.10 | 49.63 | 1692817 |
| 2018-03-13 | 49.82 | 50.37 | 49.71 | 49.82 | 1447148 |
| 2018-03-14 | 49.82 | 50.15 | 49.66 | 49.77 | 1707890 |
| 2018-03-15 | 49.92 | 50.02 | 49.30 | 49.52 | 1390690 |
| 2018-03-16 | 49.52 | 50.08 | 49.25 | 49.84 | 2642472 |
| 2018-03-19 | 49.82 | 49.96 | 48.98 | 49.29 | 1740640 |
| 2018-03-20 | 49.34 | 49.66 | 48.62 | 48.88 | 1729426 |
| 2018-03-21 | 48.95 | 49.04 | 48.01 | 48.32 | 2314834 |
| 2018-03-22 | 48.24 | 49.08 | 48.24 | 48.29 | 1896434 |
| 2018-03-23 | 48.35 | 48.51 | 47.57 | 47.77 | 1990509 |
| 2018-03-26 | 48.09 | 48.41 | 47.79 | 48.37 | 1623879 |
| 2018-03-27 | 48.39 | 49.33 | 47.86 | 48.73 | 1546563 |
| 2018-03-28 | 49.08 | 50.45 | 48.96 | 49.91 | 2036065 |
| 2018-03-29 | 50.35 | 50.49 | 49.82 | 50.09 | 2506605 |
| 2018-04-02 | 49.99 | 50.30 | 49.25 | 49.55 | 2175580 |
| 2018-04-03 | 49.62 | 50.28 | 49.04 | 50.10 | 1908783 |
| 2018-04-04 | 49.88 | 51.03 | 49.61 | 50.79 | 1662188 |
| 2018-04-05 | 50.69 | 50.78 | 50.23 | 50.71 | 1162052 |
| 2018-04-06 | 50.84 | 51.50 | 50.35 | 50.43 | 1574502 |
| 2018-04-09 | 50.44 | 50.80 | 50.08 | 50.25 | 1352010 |
| 2018-04-10 | 50.48 | 50.49 | 50.04 | 50.08 | 1380593 |
| 2018-04-11 | 50.08 | 50.67 | 50.02 | 50.19 | 922686 |
| 2018-04-12 | 50.20 | 50.28 | 48.97 | 49.10 | 1349502 |
| 2018-04-13 | 49.12 | 49.25 | 48.79 | 49.20 | 1295228 |
| 2018-04-16 | 49.33 | 49.61 | 48.91 | 49.46 | 1198879 |
| 2018-04-17 | 49.52 | 50.25 | 49.25 | 49.98 | 1228843 |
| 2018-04-18 | 50.02 | 50.28 | 49.77 | 49.80 | 1186170 |
| 2018-04-19 | 49.55 | 49.61 | 48.47 | 48.58 | 1684577 |
| 2018-04-20 | 48.68 | 48.85 | 47.76 | 47.96 | 1973298 |
| 2018-04-23 | 47.96 | 48.04 | 47.31 | 47.58 | 1575171 |
| 2018-04-24 | 47.76 | 48.09 | 47.26 | 47.92 | 1913872 |
| 2018-04-25 | 47.81 | 48.06 | 47.46 | 48.04 | 1480698 |
| 2018-04-26 | 48.24 | 49.08 | 48.05 | 48.80 | 1186612 |
| 2018-04-27 | 48.75 | 50.17 | 48.75 | 49.82 | 1956449 |
| 2018-04-30 | 49.73 | 49.80 | 48.91 | 48.91 | 2931337 |
| 2018-05-01 | 48.90 | 49.70 | 48.66 | 49.56 | 1926678 |
| 2018-05-02 | 49.35 | 49.49 | 48.66 | 49.20 | 1409360 |
| 2018-05-03 | 49.12 | 49.90 | 49.00 | 49.67 | 1328561 |
| 2018-05-04 | 49.63 | 50.77 | 49.61 | 50.62 | 1852550 |
| 2018-05-07 | 50.80 | 51.00 | 50.52 | 51.00 | 1728091 |
| 2018-05-08 | 50.84 | 50.99 | 50.40 | 50.80 | 1678252 |
| 2018-05-09 | 50.46 | 51.38 | 50.11 | 51.20 | 1945974 |
| 2018-05-10 | 51.44 | 52.00 | 51.32 | 51.83 | 1378135 |
| 2018-05-11 | 51.91 | 52.17 | 51.21 | 51.31 | 1250872 |
| 2018-05-14 | 51.15 | 51.42 | 50.64 | 51.11 | 1435489 |
| 2018-05-15 | 50.65 | 50.67 | 49.56 | 50.08 | 2517132 |
| 2018-05-16 | 50.27 | 50.60 | 50.11 | 50.26 | 1875182 |
| 2018-05-17 | 50.34 | 50.58 | 49.87 | 50.08 | 1205594 |
| 2018-05-18 | 50.07 | 50.32 | 49.74 | 50.03 | 4008387 |
| 2018-05-21 | 50.28 | 50.90 | 49.77 | 50.66 | 1715234 |
| 2018-05-22 | 50.53 | 50.77 | 50.47 | 50.63 | 1519630 |
| 2018-05-23 | 50.80 | 51.53 | 50.69 | 51.30 | 1642731 |
| 2018-05-24 | 51.42 | 51.61 | 50.75 | 51.12 | 1369249 |
| 2018-05-25 | 51.16 | 51.44 | 50.98 | 51.17 | 953618 |
| 2018-05-29 | 51.17 | 51.74 | 50.94 | 51.63 | 1822280 |
| 2018-05-30 | 51.42 | 52.31 | 51.05 | 51.82 | 1796431 |
| 2018-05-31 | 51.68 | 51.79 | 51.28 | 51.61 | 2068558 |
| 2018-06-01 | 51.72 | 51.94 | 51.28 | 51.36 | 2069694 |
| 2018-06-04 | 51.55 | 51.59 | 51.02 | 51.48 | 2066468 |
| 2018-06-05 | 51.60 | 51.84 | 51.30 | 51.32 | 1919247 |
| 2018-06-06 | 51.32 | 51.60 | 51.06 | 51.59 | 1487750 |
| 2018-06-07 | 51.58 | 51.96 | 51.41 | 51.66 | 1168070 |
| 2018-06-08 | 51.71 | 51.91 | 51.54 | 51.59 | 1039578 |
| 2018-06-11 | 51.62 | 51.79 | 51.43 | 51.70 | 997223 |
| 2018-06-12 | 51.65 | 52.40 | 51.61 | 52.26 | 2015099 |
| 2018-06-13 | 52.39 | 52.39 | 50.71 | 50.74 | 2455443 |
| 2018-06-14 | 50.90 | 51.65 | 50.90 | 51.31 | 1999856 |
| 2018-06-15 | 51.32 | 51.76 | 51.22 | 51.30 | 2931564 |
| 2018-06-18 | 51.28 | 51.52 | 51.00 | 51.23 | 1795295 |
| 2018-06-19 | 51.15 | 51.46 | 51.01 | 51.19 | 2146901 |
| 2018-06-20 | 51.30 | 51.86 | 51.10 | 51.80 | 2751028 |
| 2018-06-21 | 51.80 | 52.09 | 51.64 | 51.83 | 1639676 |
| 2018-06-22 | 51.86 | 52.23 | 51.66 | 52.08 | 2835382 |
| 2018-06-25 | 52.18 | 52.73 | 51.95 | 52.52 | 3054447 |
| 2018-06-26 | 52.53 | 53.15 | 52.32 | 52.63 | 3201947 |
| 2018-06-27 | 52.92 | 53.25 | 52.61 | 52.81 | 2428458 |
| 2018-06-28 | 52.55 | 52.73 | 51.84 | 52.37 | 2904834 |
| 2018-06-29 | 52.18 | 52.62 | 51.75 | 52.09 | 2418934 |
| 2018-07-02 | 52.05 | 52.39 | 51.07 | 51.60 | 3225951 |
| 2018-07-03 | 51.64 | 52.62 | 51.35 | 52.44 | 1208005 |
| 2018-07-05 | 52.59 | 53.46 | 52.32 | 53.42 | 2056572 |
| 2018-07-06 | 53.60 | 54.02 | 53.43 | 53.82 | 2082141 |
| 2018-07-09 | 53.82 | 53.82 | 52.78 | 53.14 | 1500334 |
| 2018-07-10 | 53.52 | 53.87 | 53.22 | 53.72 | 1811698 |
| 2018-07-11 | 53.71 | 53.97 | 53.36 | 53.40 | 1008660 |
| 2018-07-12 | 53.48 | 53.79 | 53.22 | 53.67 | 1247723 |
| 2018-07-13 | 53.78 | 54.05 | 53.34 | 53.41 | 909880 |
| 2018-07-16 | 53.29 | 53.36 | 52.70 | 53.17 | 1474966 |
| 2018-07-17 | 53.22 | 53.33 | 52.86 | 52.99 | 1409857 |
| 2018-07-18 | 52.99 | 53.29 | 52.76 | 53.23 | 1742339 |
| 2018-07-19 | 53.23 | 54.15 | 53.03 | 54.05 | 1904492 |
| 2018-07-20 | 53.94 | 54.07 | 53.49 | 53.74 | 1592730 |
| 2018-07-23 | 53.77 | 53.85 | 53.28 | 53.72 | 1755655 |
| 2018-07-24 | 53.60 | 53.61 | 53.16 | 53.21 | 1589098 |
| 2018-07-25 | 53.33 | 54.12 | 53.18 | 53.99 | 1665151 |
| 2018-07-26 | 53.99 | 54.39 | 53.91 | 54.00 | 1254093 |
| 2018-07-27 | 54.18 | 54.22 | 53.11 | 53.30 | 1482394 |
| 2018-07-30 | 53.28 | 53.74 | 52.95 | 53.41 | 1460246 |
| 2018-07-31 | 53.55 | 54.41 | 53.45 | 54.01 | 3650458 |
| 2018-08-01 | 53.58 | 54.30 | 53.27 | 54.21 | 2043996 |
| 2018-08-02 | 54.11 | 55.37 | 53.97 | 55.11 | 2264423 |
| 2018-08-03 | 55.16 | 55.91 | 55.11 | 55.85 | 1468326 |
| 2018-08-06 | 55.96 | 56.05 | 55.57 | 55.79 | 1653885 |
| 2018-08-07 | 55.79 | 55.79 | 55.13 | 55.44 | 1528558 |
| 2018-08-08 | 55.49 | 55.57 | 55.15 | 55.34 | 1185778 |
| 2018-08-09 | 55.41 | 55.50 | 55.09 | 55.18 | 1290759 |
| 2018-08-10 | 55.11 | 55.42 | 54.72 | 54.72 | 970756 |
| 2018-08-13 | 54.82 | 55.00 | 54.69 | 54.93 | 959180 |
| 2018-08-14 | 54.98 | 55.43 | 54.80 | 55.28 | 1333771 |
| 2018-08-15 | 55.28 | 55.84 | 55.19 | 55.79 | 1247407 |
| 2018-08-16 | 55.82 | 56.40 | 55.68 | 56.36 | 1206502 |
| 2018-08-17 | 56.32 | 57.04 | 56.11 | 56.99 | 1518229 |
| 2018-08-20 | 57.08 | 57.37 | 56.84 | 56.92 | 1077123 |
| 2018-08-21 | 56.88 | 56.89 | 56.42 | 56.75 | 1354767 |
| 2018-08-22 | 56.82 | 56.94 | 56.31 | 56.63 | 876433 |
| 2018-08-23 | 56.65 | 56.78 | 56.42 | 56.60 | 945362 |
| 2018-08-24 | 56.44 | 56.84 | 56.30 | 56.75 | 735668 |
| 2018-08-27 | 56.87 | 56.91 | 56.13 | 56.52 | 1195676 |
| 2018-08-28 | 56.61 | 57.21 | 56.44 | 57.20 | 1140865 |
| 2018-08-29 | 57.04 | 57.04 | 56.52 | 56.67 | 1370730 |
| 2018-08-30 | 56.88 | 56.92 | 56.46 | 56.36 | 903341 |
| 2018-08-31 | 56.55 | 56.77 | 56.34 | 56.72 | 1250926 |
| 2018-09-04 | 56.69 | 56.97 | 56.28 | 56.52 | 1316843 |
| 2018-09-05 | 56.35 | 57.05 | 56.15 | 56.78 | 1446594 |
| 2018-09-06 | 56.90 | 57.13 | 56.79 | 56.93 | 1478315 |
| 2018-09-07 | 56.52 | 56.63 | 56.15 | 56.30 | 1614257 |
| 2018-09-10 | 56.50 | 56.84 | 56.39 | 56.50 | 990568 |
| 2018-09-11 | 56.35 | 56.61 | 56.08 | 56.18 | 1167897 |
| 2018-09-12 | 56.23 | 56.61 | 56.06 | 56.27 | 941210 |
| 2018-09-13 | 56.51 | 56.64 | 56.22 | 56.30 | 1504830 |
| 2018-09-14 | 56.07 | 56.07 | 55.16 | 55.84 | 2083503 |
| 2018-09-17 | 55.89 | 56.34 | 55.49 | 56.33 | 5074696 |
| 2018-09-18 | 56.26 | 56.38 | 55.40 | 55.69 | 1816457 |
| 2018-09-19 | 55.84 | 55.87 | 54.72 | 54.86 | 2052613 |
| 2018-09-20 | 54.85 | 55.52 | 54.50 | 55.46 | 1446579 |
| 2018-09-21 | 55.44 | 55.69 | 55.11 | 55.19 | 3667822 |
| 2018-09-24 | 55.20 | 55.22 | 54.21 | 54.36 | 1754851 |
| 2018-09-25 | 54.58 | 55.00 | 54.33 | 54.67 | 1540050 |
| 2018-09-26 | 54.66 | 54.86 | 54.02 | 54.05 | 1351209 |
| 2018-09-27 | 54.11 | 54.65 | 54.07 | 54.13 | 1174737 |
| 2018-09-28 | 54.35 | 55.15 | 54.29 | 55.09 | 2177184 |
| 2018-10-01 | 54.81 | 55.40 | 54.64 | 54.81 | 2832535 |
| 2018-10-02 | 54.83 | 55.20 | 54.67 | 55.01 | 2134165 |
| 2018-10-03 | 55.20 | 55.51 | 54.43 | 54.97 | 4740988 |
| 2018-10-04 | 54.61 | 54.89 | 54.15 | 54.75 | 3995600 |
| 2018-10-05 | 54.86 | 55.40 | 54.81 | 55.26 | 3752529 |
| 2018-10-08 | 55.27 | 56.65 | 55.27 | 56.24 | 3215814 |
| 2018-10-09 | 56.32 | 56.92 | 56.11 | 56.72 | 2969245 |
| 2018-10-10 | 56.47 | 56.80 | 55.48 | 55.50 | 2403808 |
| 2018-10-11 | 55.72 | 55.82 | 54.14 | 54.19 | 2755784 |
| 2018-10-12 | 54.44 | 54.64 | 53.79 | 54.08 | 2231397 |
| 2018-10-15 | 54.01 | 54.97 | 53.99 | 54.39 | 2180027 |
| 2018-10-16 | 54.65 | 55.89 | 54.38 | 55.73 | 1937942 |
| 2018-10-17 | 55.59 | 56.47 | 55.38 | 56.20 | 3030743 |
| 2018-10-18 | 56.24 | 56.60 | 55.91 | 56.08 | 1726811 |
| 2018-10-19 | 56.17 | 56.83 | 56.17 | 56.65 | 1538274 |
| 2018-10-22 | 56.75 | 57.06 | 55.83 | 55.89 | 1553115 |
| 2018-10-23 | 55.68 | 56.97 | 55.68 | 56.62 | 1946444 |
| 2018-10-24 | 56.66 | 58.29 | 56.48 | 57.91 | 3076914 |
| 2018-10-25 | 57.63 | 58.63 | 57.34 | 58.34 | 2416732 |
| 2018-10-26 | 58.16 | 58.44 | 57.04 | 57.84 | 2888307 |
| 2018-10-29 | 58.04 | 59.40 | 58.03 | 59.36 | 3262746 |
| 2018-10-30 | 59.36 | 60.03 | 58.95 | 59.25 | 3897396 |
| 2018-10-31 | 59.05 | 59.25 | 57.87 | 58.36 | 4850542 |
| 2018-11-01 | 58.36 | 59.39 | 57.67 | 59.26 | 2464569 |
| 2018-11-02 | 59.14 | 59.28 | 57.49 | 58.35 | 2687585 |
| 2018-11-05 | 58.53 | 59.82 | 58.45 | 59.53 | 1900738 |
| 2018-11-06 | 59.55 | 59.70 | 59.11 | 59.61 | 1854627 |
| 2018-11-07 | 59.65 | 60.33 | 59.36 | 60.32 | 1858050 |
| 2018-11-08 | 60.23 | 60.52 | 59.76 | 60.50 | 1637258 |
| 2018-11-09 | 60.38 | 60.97 | 60.28 | 60.78 | 1465932 |
| 2018-11-12 | 60.79 | 61.35 | 60.69 | 60.90 | 1484558 |
| 2018-11-13 | 60.91 | 61.10 | 60.47 | 60.85 | 1339720 |
| 2018-11-14 | 60.95 | 61.49 | 60.93 | 61.17 | 2117438 |
| 2018-11-15 | 61.16 | 61.18 | 60.39 | 60.70 | 2698840 |
| 2018-11-16 | 60.69 | 61.83 | 60.66 | 61.77 | 2113687 |
| 2018-11-19 | 61.76 | 62.45 | 61.54 | 61.95 | 2071725 |
| 2018-11-20 | 61.75 | 62.52 | 61.56 | 61.84 | 2446510 |
| 2018-11-21 | 61.90 | 62.14 | 61.40 | 61.58 | 1813318 |
| 2018-11-23 | 61.54 | 61.77 | 61.10 | 61.40 | 881916 |
| 2018-11-26 | 61.55 | 61.64 | 60.66 | 61.04 | 1619169 |
| 2018-11-27 | 61.04 | 61.70 | 60.82 | 61.67 | 1738837 |
| 2018-11-28 | 61.81 | 62.30 | 61.28 | 61.63 | 2288446 |
| 2018-11-29 | 61.73 | 62.02 | 61.41 | 61.63 | 2655780 |
| 2018-11-30 | 61.79 | 62.33 | 61.48 | 62.06 | 4113073 |
| 2018-12-03 | 61.99 | 62.41 | 61.36 | 62.41 | 2730516 |
| 2018-12-04 | 62.36 | 63.14 | 61.94 | 62.02 | 2348018 |
| 2018-12-06 | 62.22 | 64.14 | 61.64 | 64.12 | 3956497 |
| 2018-12-07 | 63.66 | 64.32 | 63.33 | 63.85 | 3591416 |
| 2018-12-10 | 63.88 | 63.97 | 62.68 | 63.58 | 1922101 |
| 2018-12-11 | 63.91 | 64.66 | 63.68 | 64.20 | 1654159 |
| 2018-12-12 | 64.51 | 64.79 | 63.03 | 63.11 | 2260873 |
| 2018-12-13 | 63.25 | 64.67 | 63.19 | 64.22 | 2686572 |
| 2018-12-14 | 63.97 | 64.33 | 63.76 | 64.24 | 2351570 |
| 2018-12-17 | 64.39 | 64.72 | 61.90 | 62.08 | 3355050 |
| 2018-12-18 | 62.63 | 63.42 | 62.43 | 63.00 | 2236644 |
| 2018-12-19 | 63.04 | 63.48 | 62.30 | 62.58 | 2857236 |
| 2018-12-20 | 62.61 | 62.99 | 61.59 | 62.16 | 2340733 |
| 2018-12-21 | 62.17 | 63.19 | 61.70 | 61.77 | 5567879 |
| 2018-12-24 | 61.60 | 61.69 | 58.04 | 58.36 | 2380750 |
| 2018-12-26 | 58.57 | 60.94 | 58.20 | 60.92 | 2006483 |
| 2018-12-27 | 60.64 | 61.34 | 59.34 | 61.31 | 2094046 |
| 2018-12-28 | 61.42 | 62.02 | 60.79 | 61.13 | 1980175 |
| 2018-12-31 | 61.16 | 61.26 | 60.05 | 61.05 | 1760191 |
| 2019-01-02 | 60.63 | 60.68 | 59.64 | 59.97 | 2487655 |
| 2019-01-03 | 60.04 | 61.31 | 60.03 | 60.50 | 2655255 |
| 2019-01-04 | 60.64 | 61.03 | 60.06 | 60.49 | 2489751 |
| 2019-01-07 | 60.49 | 61.01 | 60.19 | 60.31 | 2728738 |
| 2019-01-08 | 60.57 | 61.40 | 60.23 | 61.19 | 2793100 |
| 2019-01-09 | 61.08 | 61.31 | 60.12 | 60.95 | 2315550 |
| 2019-01-10 | 60.72 | 61.94 | 60.55 | 61.91 | 2110922 |
| 2019-01-11 | 61.90 | 62.27 | 61.56 | 62.26 | 1390967 |
| 2019-01-14 | 62.11 | 62.24 | 61.42 | 61.81 | 1533280 |
| 2019-01-15 | 61.99 | 62.79 | 61.75 | 62.72 | 1265441 |
| 2019-01-16 | 62.63 | 62.93 | 62.17 | 62.61 | 1829122 |
| 2019-01-17 | 62.60 | 63.04 | 62.37 | 62.76 | 1316094 |
| 2019-01-18 | 63.06 | 63.13 | 62.41 | 62.61 | 1689426 |
| 2019-01-22 | 62.79 | 63.31 | 62.23 | 62.72 | 1949970 |
| 2019-01-23 | 62.72 | 62.86 | 61.99 | 62.38 | 1753770 |
| 2019-01-24 | 62.35 | 62.44 | 61.78 | 62.23 | 1687827 |
| 2019-01-25 | 62.21 | 63.17 | 62.21 | 63.16 | 1899297 |
| 2019-01-28 | 63.09 | 63.92 | 62.94 | 63.90 | 2052121 |
| 2019-01-29 | 63.93 | 64.61 | 63.92 | 64.57 | 2014725 |
| 2019-01-30 | 64.41 | 65.54 | 64.40 | 65.22 | 2034845 |
| 2019-01-31 | 65.12 | 66.73 | 64.60 | 66.52 | 6268217 |
| 2019-02-01 | 66.61 | 66.84 | 64.86 | 65.69 | 2117519 |
| 2019-02-04 | 65.76 | 66.82 | 65.28 | 66.65 | 2880552 |
| 2019-02-05 | 66.62 | 67.17 | 66.09 | 67.13 | 2315568 |
| 2019-02-06 | 67.14 | 67.14 | 66.55 | 66.99 | 1655921 |
| 2019-02-07 | 66.90 | 67.97 | 66.62 | 67.88 | 2271350 |
| 2019-02-08 | 67.56 | 68.08 | 67.49 | 67.86 | 1661016 |
| 2019-02-11 | 67.84 | 68.25 | 67.68 | 68.18 | 1422498 |
| 2019-02-12 | 68.16 | 68.23 | 66.75 | 67.16 | 1923241 |
| 2019-02-13 | 66.97 | 67.49 | 66.58 | 67.38 | 1603524 |
| 2019-02-14 | 67.44 | 67.74 | 67.15 | 67.57 | 1196308 |
| 2019-02-15 | 67.84 | 67.94 | 67.47 | 67.87 | 1561124 |
| 2019-02-19 | 67.72 | 68.05 | 67.53 | 67.71 | 1861434 |
| 2019-02-20 | 67.58 | 67.69 | 66.00 | 66.63 | 1519219 |
| 2019-02-21 | 65.83 | 67.37 | 65.37 | 67.36 | 3375229 |
| 2019-02-22 | 67.53 | 67.84 | 67.07 | 67.53 | 2124491 |
| 2019-02-25 | 67.64 | 67.65 | 66.95 | 67.21 | 1501144 |
| 2019-02-26 | 67.39 | 67.48 | 66.68 | 66.98 | 1900925 |
| 2019-02-27 | 66.69 | 66.80 | 66.04 | 66.44 | 1657837 |
| 2019-02-28 | 66.45 | 67.42 | 66.15 | 66.97 | 2134104 |
| 2019-03-01 | 66.92 | 67.01 | 66.02 | 66.95 | 1858672 |
| 2019-03-04 | 67.02 | 67.35 | 66.50 | 67.34 | 2020050 |
| 2019-03-05 | 67.17 | 67.85 | 67.07 | 67.59 | 1552496 |
| 2019-03-06 | 67.65 | 67.94 | 67.30 | 67.31 | 1412621 |
| 2019-03-07 | 67.53 | 67.96 | 67.14 | 67.26 | 2249245 |
| 2019-03-08 | 67.35 | 67.79 | 67.09 | 67.54 | 1167507 |
| 2019-03-11 | 67.71 | 68.53 | 67.65 | 68.49 | 1678243 |
| 2019-03-12 | 68.64 | 69.18 | 68.52 | 69.10 | 1706605 |
| 2019-03-13 | 69.18 | 69.64 | 68.90 | 69.05 | 2116552 |
| 2019-03-14 | 69.30 | 69.64 | 69.00 | 69.64 | 1756974 |
| 2019-03-15 | 69.67 | 69.83 | 68.85 | 68.99 | 3564091 |
| 2019-03-18 | 69.07 | 69.33 | 68.28 | 68.76 | 2106466 |
| 2019-03-19 | 68.59 | 68.67 | 67.60 | 67.84 | 2045733 |
| 2019-03-20 | 67.85 | 68.95 | 67.75 | 68.50 | 1580530 |
| 2019-03-21 | 68.58 | 70.22 | 68.58 | 70.18 | 1795315 |
| 2019-03-22 | 70.26 | 71.14 | 70.22 | 70.30 | 1693924 |
| 2019-03-25 | 70.29 | 71.24 | 69.91 | 70.93 | 1307642 |
| 2019-03-26 | 71.14 | 71.70 | 71.02 | 71.64 | 1813227 |
| 2019-03-27 | 71.71 | 71.80 | 70.79 | 71.13 | 1770142 |
| 2019-03-28 | 71.56 | 71.56 | 70.94 | 71.32 | 2351229 |
| 2019-03-29 | 71.51 | 71.51 | 70.50 | 71.23 | 2577696 |
| 2019-04-01 | 71.19 | 71.20 | 69.76 | 70.43 | 2046329 |
| 2019-04-02 | 70.26 | 70.34 | 69.44 | 70.26 | 1995721 |
| 2019-04-03 | 70.17 | 70.17 | 69.48 | 69.67 | 1865852 |
| 2019-04-04 | 69.74 | 69.79 | 69.09 | 69.52 | 1212860 |
| 2019-04-05 | 69.38 | 70.01 | 69.35 | 69.99 | 1122781 |
| 2019-04-08 | 69.92 | 70.14 | 69.45 | 69.72 | 1066617 |
| 2019-04-09 | 69.72 | 69.80 | 68.83 | 68.94 | 1373087 |
| 2019-04-10 | 69.27 | 69.68 | 69.07 | 69.49 | 1374690 |
| 2019-04-11 | 69.67 | 70.00 | 68.99 | 69.14 | 1866750 |
| 2019-04-12 | 69.09 | 69.09 | 68.48 | 69.06 | 1888970 |
| 2019-04-15 | 69.13 | 69.19 | 68.69 | 69.12 | 1723745 |
| 2019-04-16 | 69.14 | 69.18 | 66.83 | 67.15 | 1949456 |
| 2019-04-17 | 67.08 | 67.11 | 65.63 | 65.63 | 2247082 |
| 2019-04-18 | 65.81 | 66.55 | 65.81 | 66.36 | 1764630 |
| 2019-04-22 | 66.32 | 66.37 | 65.09 | 65.74 | 1515229 |
| 2019-04-23 | 66.14 | 66.96 | 65.90 | 66.88 | 1639996 |
| 2019-04-24 | 67.12 | 68.07 | 66.94 | 67.71 | 1422065 |
| 2019-04-25 | 67.51 | 68.14 | 67.15 | 67.86 | 904540 |
| 2019-04-26 | 68.16 | 68.58 | 67.87 | 68.35 | 778945 |
| 2019-04-29 | 68.27 | 68.40 | 67.30 | 67.08 | 1051360 |
| 2019-04-30 | 67.30 | 68.08 | 66.82 | 67.80 | 1887406 |
| 2019-05-01 | 67.74 | 68.62 | 67.62 | 67.79 | 1387951 |
| 2019-05-02 | 68.11 | 69.58 | 67.77 | 68.01 | 2218586 |
| 2019-05-03 | 68.25 | 68.47 | 67.93 | 68.08 | 1158517 |
| 2019-05-06 | 67.90 | 68.46 | 67.65 | 67.75 | 1232674 |
| 2019-05-07 | 65.85 | 66.01 | 64.47 | 64.52 | 14726301 |
| 2019-05-08 | 64.74 | 65.66 | 64.59 | 64.71 | 3323784 |
| 2019-05-09 | 64.69 | 65.40 | 64.12 | 65.23 | 3408010 |
| 2019-05-10 | 65.22 | 66.11 | 65.07 | 66.08 | 2501801 |
| 2019-05-13 | 65.82 | 66.56 | 65.60 | 66.33 | 3633917 |
| 2019-05-14 | 66.40 | 66.90 | 66.26 | 66.83 | 2201531 |
| 2019-05-15 | 66.84 | 67.29 | 66.53 | 67.08 | 2619129 |
| 2019-05-16 | 67.06 | 67.53 | 66.89 | 67.12 | 1954104 |
| 2019-05-17 | 66.91 | 67.12 | 66.51 | 67.08 | 1429283 |
| 2019-05-20 | 67.08 | 67.35 | 65.95 | 66.15 | 1793989 |
| 2019-05-21 | 66.29 | 67.04 | 66.16 | 66.87 | 1594928 |
| 2019-05-22 | 67.10 | 67.53 | 66.64 | 67.52 | 1712237 |
| 2019-05-23 | 67.49 | 68.37 | 67.23 | 68.35 | 2382107 |
| 2019-05-24 | 68.34 | 68.76 | 68.18 | 68.30 | 1305632 |
| 2019-05-28 | 68.53 | 68.97 | 67.53 | 67.53 | 2168688 |
| 2019-05-29 | 67.50 | 67.57 | 66.44 | 66.62 | 1624414 |
| 2019-05-30 | 66.82 | 67.69 | 66.57 | 66.81 | 1069166 |
| 2019-05-31 | 66.84 | 68.21 | 66.75 | 67.86 | 1674417 |
| 2019-06-03 | 68.11 | 69.18 | 68.02 | 69.06 | 1931638 |
| 2019-06-04 | 68.77 | 68.78 | 67.53 | 68.17 | 2733101 |
| 2019-06-05 | 68.64 | 70.20 | 68.49 | 70.19 | 1651502 |
| 2019-06-06 | 70.30 | 70.52 | 69.88 | 70.31 | 1151661 |
| 2019-06-07 | 70.68 | 71.16 | 70.25 | 70.35 | 1116454 |
| 2019-06-10 | 70.31 | 70.36 | 69.11 | 69.50 | 1386384 |
| 2019-06-11 | 69.48 | 70.12 | 69.43 | 69.95 | 1201910 |
| 2019-06-12 | 70.24 | 70.89 | 70.06 | 70.76 | 1352935 |
| 2019-06-13 | 70.79 | 70.98 | 69.98 | 70.40 | 1477479 |
| 2019-06-14 | 70.43 | 71.34 | 70.43 | 70.95 | 1415058 |
| 2019-06-17 | 71.17 | 71.63 | 70.69 | 70.96 | 1394910 |
| 2019-06-18 | 71.39 | 71.56 | 69.91 | 70.30 | 2001281 |
| 2019-06-19 | 70.04 | 71.16 | 69.78 | 70.90 | 2042561 |
| 2019-06-20 | 71.15 | 71.43 | 70.78 | 70.97 | 1975790 |
| 2019-06-21 | 70.75 | 70.78 | 69.80 | 69.97 | 5512112 |
| 2019-06-24 | 70.29 | 70.55 | 69.36 | 69.51 | 1741300 |
| 2019-06-25 | 69.62 | 69.90 | 68.16 | 68.18 | 1808582 |
| 2019-06-26 | 68.19 | 68.19 | 66.14 | 66.33 | 2206598 |
| 2019-06-27 | 66.72 | 67.29 | 66.65 | 67.01 | 1319790 |
| 2019-06-28 | 67.15 | 67.38 | 66.47 | 66.79 | 3014097 |
| 2019-07-01 | 66.94 | 66.98 | 65.56 | 65.88 | 2142301 |
| 2019-07-02 | 66.19 | 67.17 | 66.06 | 66.92 | 2198951 |
| 2019-07-03 | 67.13 | 68.45 | 67.13 | 68.43 | 907606 |
| 2019-07-05 | 67.76 | 68.04 | 66.61 | 67.78 | 946863 |
| 2019-07-08 | 67.79 | 68.21 | 67.52 | 67.89 | 1282001 |
| 2019-07-09 | 67.89 | 68.65 | 67.64 | 68.47 | 2045474 |
| 2019-07-10 | 68.84 | 69.10 | 68.25 | 68.99 | 1216595 |
| 2019-07-11 | 69.15 | 69.18 | 67.95 | 68.43 | 1411913 |
| 2019-07-12 | 68.35 | 68.72 | 67.98 | 68.49 | 1771417 |
| 2019-07-15 | 68.58 | 68.99 | 68.01 | 68.16 | 1059413 |
| 2019-07-16 | 67.80 | 67.91 | 67.03 | 67.65 | 1751958 |
| 2019-07-17 | 67.92 | 68.27 | 67.27 | 67.71 | 1073286 |
| 2019-07-18 | 67.53 | 68.12 | 67.07 | 67.88 | 1051423 |
| 2019-07-19 | 67.92 | 68.01 | 66.53 | 66.57 | 1350516 |
| 2019-07-22 | 66.64 | 66.86 | 66.01 | 66.33 | 1241781 |
| 2019-07-23 | 66.39 | 67.42 | 66.17 | 67.40 | 1105939 |
| 2019-07-24 | 67.50 | 67.61 | 66.95 | 67.11 | 1025508 |
| 2019-07-25 | 67.12 | 67.21 | 66.14 | 66.70 | 1609375 |
| 2019-07-26 | 66.80 | 67.37 | 66.58 | 67.34 | 1189195 |
| 2019-07-29 | 67.57 | 68.21 | 67.36 | 67.96 | 2191420 |
| 2019-07-30 | 67.96 | 68.65 | 67.27 | 67.59 | 1368223 |
| 2019-07-31 | 67.55 | 67.86 | 66.81 | 67.02 | 2745339 |
| 2019-08-01 | 67.07 | 67.75 | 66.62 | 67.47 | 1598554 |
| 2019-08-02 | 67.40 | 68.32 | 67.10 | 67.84 | 1699286 |
| 2019-08-05 | 67.91 | 68.45 | 66.11 | 66.78 | 2038340 |
| 2019-08-06 | 66.23 | 68.05 | 66.23 | 67.66 | 1734775 |
| 2019-08-07 | 67.61 | 69.66 | 67.53 | 69.06 | 2441930 |
| 2019-08-08 | 68.96 | 69.91 | 68.28 | 69.71 | 1783602 |
| 2019-08-09 | 69.65 | 70.45 | 69.37 | 70.38 | 1369230 |
| 2019-08-12 | 70.32 | 70.81 | 69.94 | 70.44 | 1436635 |
| 2019-08-13 | 70.51 | 70.73 | 69.52 | 69.99 | 1152084 |
| 2019-08-14 | 70.03 | 70.17 | 69.26 | 69.50 | 1385527 |
| 2019-08-15 | 69.57 | 70.28 | 69.36 | 69.93 | 1054627 |
| 2019-08-16 | 70.11 | 70.73 | 69.93 | 70.51 | 1309718 |
| 2019-08-19 | 70.52 | 71.17 | 70.13 | 71.07 | 849579 |
| 2019-08-20 | 71.29 | 71.40 | 70.19 | 70.23 | 926571 |
| 2019-08-21 | 70.46 | 70.54 | 69.82 | 70.35 | 741242 |
| 2019-08-22 | 70.21 | 70.95 | 70.08 | 70.76 | 882551 |
| 2019-08-23 | 70.70 | 71.50 | 69.98 | 70.21 | 1260192 |
| 2019-08-26 | 70.61 | 70.97 | 70.19 | 70.87 | 1180665 |
| 2019-08-27 | 71.22 | 71.82 | 70.82 | 70.82 | 2311754 |
| 2019-08-28 | 70.92 | 71.24 | 70.72 | 71.07 | 1133210 |
| 2019-08-29 | 71.30 | 71.67 | 70.93 | 71.37 | 941936 |
| 2019-08-30 | 71.53 | 71.70 | 71.17 | 71.48 | 837233 |
| 2019-09-03 | 71.42 | 73.10 | 71.39 | 73.07 | 1674341 |
| 2019-09-04 | 73.45 | 74.30 | 73.30 | 74.07 | 2062239 |
| 2019-09-05 | 73.41 | 73.55 | 72.51 | 72.63 | 2273404 |
| 2019-09-06 | 72.78 | 73.73 | 72.71 | 73.55 | 1677115 |
| 2019-09-09 | 73.33 | 73.50 | 72.72 | 72.87 | 1394394 |
| 2019-09-10 | 72.41 | 72.67 | 70.80 | 71.37 | 2054128 |
| 2019-09-11 | 71.13 | 71.81 | 70.64 | 71.29 | 2167085 |
| 2019-09-12 | 72.01 | 72.55 | 71.56 | 72.13 | 1588718 |
| 2019-09-13 | 71.64 | 72.39 | 70.10 | 70.33 | 1914955 |
| 2019-09-16 | 70.44 | 71.66 | 70.44 | 71.63 | 1336441 |
| 2019-09-17 | 72.05 | 73.39 | 72.03 | 73.37 | 1816716 |
| 2019-09-18 | 73.66 | 73.76 | 72.42 | 72.99 | 1310272 |
| 2019-09-19 | 73.21 | 73.62 | 73.06 | 73.23 | 1303469 |
| 2019-09-20 | 73.45 | 73.83 | 73.03 | 73.49 | 3416178 |
| 2019-09-23 | 73.50 | 74.10 | 73.50 | 73.64 | 1297299 |
| 2019-09-24 | 73.77 | 74.06 | 72.99 | 73.69 | 2324327 |
| 2019-09-25 | 73.71 | 74.27 | 73.33 | 73.72 | 1647343 |
| 2019-09-26 | 73.98 | 75.02 | 73.84 | 74.84 | 1228341 |
| 2019-09-27 | 74.86 | 75.06 | 74.08 | 74.69 | 1153551 |
| 2019-09-30 | 74.33 | 74.73 | 74.05 | 74.26 | 1450513 |
| 2019-10-01 | 74.21 | 74.60 | 73.30 | 74.41 | 1220635 |
| 2019-10-02 | 74.33 | 74.71 | 73.79 | 74.30 | 2397762 |
| 2019-10-03 | 74.26 | 75.54 | 74.16 | 75.35 | 1943535 |
| 2019-10-04 | 75.38 | 75.98 | 75.21 | 75.93 | 1496283 |
| 2019-10-07 | 75.51 | 75.83 | 75.23 | 75.36 | 1209780 |
| 2019-10-08 | 75.66 | 75.95 | 74.95 | 75.46 | 1137602 |
| 2019-10-09 | 75.87 | 76.22 | 75.47 | 75.81 | 1062979 |
| 2019-10-10 | 76.11 | 76.47 | 75.60 | 76.24 | 1647765 |
| 2019-10-11 | 76.05 | 76.10 | 75.38 | 75.43 | 1296859 |
| 2019-10-14 | 75.53 | 75.61 | 75.15 | 75.50 | 1360231 |
| 2019-10-15 | 75.58 | 75.68 | 74.83 | 75.61 | 1178313 |
| 2019-10-16 | 75.53 | 76.14 | 75.05 | 76.11 | 1065484 |
| 2019-10-17 | 76.04 | 76.55 | 76.04 | 76.11 | 1222511 |
| 2019-10-18 | 76.12 | 77.05 | 75.97 | 76.96 | 1221557 |
| 2019-10-21 | 76.84 | 77.44 | 76.68 | 77.42 | 985880 |
| 2019-10-22 | 77.47 | 77.93 | 76.87 | 77.20 | 1036872 |
| 2019-10-23 | 77.47 | 77.80 | 77.05 | 77.76 | 1030983 |
| 2019-10-24 | 77.76 | 78.34 | 77.38 | 78.29 | 2362249 |
| 2019-10-25 | 78.29 | 78.57 | 77.76 | 78.32 | 1829091 |
| 2019-10-28 | 78.02 | 78.39 | 77.65 | 78.32 | 2305712 |
| 2019-10-29 | 78.40 | 79.13 | 78.15 | 78.29 | 1508100 |
| 2019-10-30 | 78.58 | 79.38 | 78.37 | 79.13 | 1182841 |
| 2019-10-31 | 79.24 | 79.57 | 78.66 | 79.20 | 3166069 |
| 2019-11-01 | 79.12 | 79.37 | 77.66 | 78.52 | 2095751 |
| 2019-11-04 | 78.33 | 78.49 | 76.85 | 77.63 | 3114114 |
| 2019-11-05 | 76.99 | 77.02 | 74.76 | 75.76 | 3301802 |
| 2019-11-06 | 76.00 | 76.68 | 75.73 | 76.31 | 1869430 |
| 2019-11-07 | 76.03 | 76.15 | 74.43 | 75.12 | 2407139 |
| 2019-11-08 | 75.04 | 75.14 | 73.80 | 73.91 | 1956042 |
| 2019-11-11 | 74.03 | 74.50 | 73.98 | 74.14 | 1723020 |
| 2019-11-12 | 74.25 | 74.63 | 73.24 | 73.36 | 2070667 |
| 2019-11-13 | 73.51 | 74.83 | 73.36 | 74.39 | 2286963 |
| 2019-11-14 | 74.73 | 75.07 | 74.48 | 74.80 | 1372381 |
| 2019-11-15 | 74.89 | 75.10 | 74.65 | 75.01 | 1836093 |
| 2019-11-18 | 75.04 | 76.65 | 75.03 | 75.80 | 1753007 |
| 2019-11-19 | 75.66 | 75.93 | 75.23 | 75.33 | 1651970 |
| 2019-11-20 | 75.33 | 75.89 | 74.85 | 75.52 | 1289293 |
| 2019-11-21 | 75.19 | 75.25 | 74.04 | 74.08 | 1743089 |
| 2019-11-22 | 74.16 | 74.46 | 73.31 | 73.81 | 1267246 |
| 2019-11-25 | 74.02 | 74.59 | 73.85 | 73.89 | 1513860 |
| 2019-11-26 | 74.13 | 74.57 | 73.92 | 74.30 | 2906715 |
| 2019-11-27 | 74.32 | 75.23 | 73.98 | 75.23 | 2538220 |
| 2019-11-29 | 75.01 | 75.42 | 74.18 | 74.21 | 1296821 |
| 2019-12-02 | 73.98 | 74.17 | 72.89 | 73.10 | 1869251 |
| 2019-12-03 | 73.32 | 73.72 | 72.72 | 73.02 | 2186064 |
| 2019-12-04 | 72.69 | 73.76 | 72.65 | 73.54 | 1624669 |
| 2019-12-05 | 73.21 | 73.40 | 72.84 | 73.29 | 1385701 |
| 2019-12-06 | 73.24 | 73.93 | 73.24 | 73.54 | 1344782 |
| 2019-12-09 | 73.75 | 73.75 | 73.19 | 73.35 | 1135373 |
| 2019-12-10 | 73.36 | 73.67 | 72.56 | 73.22 | 1215195 |
| 2019-12-11 | 73.49 | 73.55 | 71.91 | 72.22 | 1673273 |
| 2019-12-12 | 72.55 | 72.74 | 70.65 | 70.83 | 3852487 |
| 2019-12-13 | 71.05 | 71.56 | 69.85 | 70.21 | 4380741 |
| 2019-12-16 | 70.51 | 70.89 | 69.64 | 70.73 | 3267013 |
| 2019-12-17 | 70.94 | 71.18 | 69.19 | 69.46 | 2517312 |
| 2019-12-18 | 69.42 | 70.27 | 69.37 | 69.79 | 1840721 |
| 2019-12-19 | 69.81 | 70.48 | 69.78 | 70.06 | 1693821 |
| 2019-12-20 | 70.27 | 70.62 | 69.83 | 70.21 | 4657058 |
| 2019-12-23 | 70.38 | 70.63 | 69.57 | 69.67 | 1189761 |
| 2019-12-24 | 69.76 | 70.29 | 69.53 | 70.07 | 621718 |
| 2019-12-26 | 70.18 | 70.55 | 70.08 | 70.54 | 1047684 |
| 2019-12-27 | 70.69 | 71.07 | 70.28 | 70.93 | 1085915 |
| 2019-12-30 | 70.67 | 71.22 | 70.67 | 70.71 | 1500912 |
| 2019-12-31 | 70.66 | 71.32 | 70.57 | 71.30 | 1389090 |
| 2020-01-02 | 71.51 | 71.66 | 69.66 | 70.19 | 1997631 |
| 2020-01-03 | 69.91 | 71.56 | 69.83 | 71.46 | 1769580 |
| 2020-01-06 | 71.32 | 72.11 | 71.00 | 71.82 | 1283004 |
| 2020-01-07 | 72.34 | 72.34 | 71.02 | 71.83 | 1561239 |
| 2020-01-08 | 71.93 | 72.28 | 71.58 | 72.16 | 1853515 |
| 2020-01-09 | 72.07 | 72.18 | 70.87 | 70.93 | 1997960 |
| 2020-01-10 | 70.96 | 71.64 | 70.85 | 71.41 | 2429388 |
| 2020-01-13 | 71.57 | 72.66 | 71.48 | 72.59 | 1612789 |
| 2020-01-14 | 72.39 | 72.62 | 71.85 | 72.59 | 1517963 |
| 2020-01-15 | 73.28 | 73.93 | 73.16 | 73.58 | 1960531 |
| 2020-01-16 | 73.60 | 74.11 | 73.33 | 73.74 | 1463426 |
| 2020-01-17 | 73.74 | 74.32 | 73.50 | 73.94 | 1764109 |
| 2020-01-21 | 73.95 | 75.49 | 73.94 | 75.26 | 1839450 |
| 2020-01-22 | 75.43 | 75.70 | 74.17 | 74.46 | 1229774 |
| 2020-01-23 | 74.66 | 75.14 | 74.25 | 74.80 | 1112020 |
| 2020-01-24 | 74.83 | 75.37 | 74.52 | 74.69 | 1001867 |
| 2020-01-27 | 74.47 | 75.45 | 74.32 | 74.95 | 1792819 |
| 2020-01-28 | 75.48 | 76.16 | 75.40 | 75.66 | 3249650 |
| 2020-01-29 | 75.73 | 76.17 | 75.47 | 75.67 | 2513565 |
| 2020-01-30 | 75.56 | 76.51 | 75.31 | 76.26 | 2671271 |
| 2020-01-31 | 76.37 | 76.64 | 75.28 | 75.93 | 6703377 |
| 2020-02-03 | 75.97 | 76.47 | 75.57 | 75.73 | 2080106 |
| 2020-02-04 | 75.61 | 76.44 | 75.53 | 75.84 | 1251679 |
| 2020-02-05 | 75.42 | 76.26 | 74.95 | 76.02 | 1786721 |
| 2020-02-06 | 76.13 | 76.88 | 76.11 | 76.65 | 1015210 |
| 2020-02-07 | 76.93 | 77.28 | 76.69 | 77.00 | 1166717 |
| 2020-02-10 | 77.47 | 77.62 | 77.12 | 77.55 | 1361186 |
| 2020-02-11 | 77.48 | 77.81 | 76.01 | 76.19 | 1675025 |
| 2020-02-12 | 75.93 | 76.39 | 75.53 | 75.81 | 1942939 |
| 2020-02-13 | 75.95 | 76.77 | 75.95 | 76.30 | 1339870 |
| 2020-02-14 | 76.40 | 77.71 | 76.32 | 77.71 | 1641910 |
| 2020-02-18 | 77.95 | 78.00 | 77.25 | 77.86 | 1309233 |
| 2020-02-19 | 77.81 | 77.83 | 76.90 | 77.15 | 1254329 |
| 2020-02-20 | 81.62 | 82.23 | 77.84 | 79.32 | 3245938 |
| 2020-02-21 | 79.24 | 79.89 | 78.95 | 79.83 | 2222490 |
| 2020-02-24 | 79.52 | 80.76 | 79.41 | 79.57 | 2865240 |
| 2020-02-25 | 79.67 | 79.68 | 77.93 | 78.36 | 3899834 |
| 2020-02-26 | 78.46 | 79.15 | 76.93 | 77.24 | 5288663 |
| 2020-02-27 | 71.95 | 73.38 | 70.59 | 70.36 | 11871550 |
| 2020-02-28 | 69.20 | 70.29 | 67.19 | 70.10 | 7018502 |
| 2020-03-02 | 70.68 | 72.69 | 69.39 | 72.62 | 4511821 |
| 2020-03-03 | 72.73 | 74.15 | 71.62 | 72.24 | 3513041 |
| 2020-03-04 | 73.66 | 75.85 | 73.37 | 75.68 | 3610362 |
| 2020-03-05 | 74.61 | 75.53 | 74.03 | 75.18 | 2286013 |
| 2020-03-06 | 73.61 | 74.47 | 71.85 | 74.23 | 2857317 |
| 2020-03-09 | 69.06 | 72.58 | 68.76 | 71.00 | 3874487 |
| 2020-03-10 | 72.43 | 74.26 | 70.40 | 74.17 | 3725175 |
| 2020-03-11 | 72.73 | 72.93 | 69.98 | 71.23 | 3661680 |
| 2020-03-12 | 66.36 | 71.29 | 63.97 | 65.60 | 4919692 |
| 2020-03-13 | 67.62 | 69.83 | 65.61 | 69.65 | 5208599 |
| 2020-03-16 | 61.78 | 64.40 | 52.23 | 52.28 | 6160436 |
| 2020-03-17 | 54.23 | 54.36 | 50.16 | 53.38 | 6054091 |
| 2020-03-18 | 50.34 | 50.82 | 38.74 | 41.16 | 6410757 |
| 2020-03-19 | 41.40 | 47.62 | 36.80 | 46.56 | 5643149 |
| 2020-03-20 | 48.49 | 50.90 | 45.41 | 45.92 | 4918426 |
| 2020-03-23 | 45.07 | 45.07 | 39.11 | 41.97 | 5345362 |
| 2020-03-24 | 44.56 | 49.24 | 43.76 | 49.07 | 4582825 |
| 2020-03-25 | 50.35 | 57.62 | 48.74 | 52.78 | 5400086 |
| 2020-03-26 | 54.79 | 56.78 | 52.52 | 56.51 | 4476102 |
| 2020-03-27 | 53.96 | 58.23 | 53.41 | 55.10 | 7891308 |
| 2020-03-30 | 55.23 | 55.80 | 49.63 | 51.22 | 6064387 |
| 2020-03-31 | 50.77 | 51.12 | 47.32 | 48.28 | 6161937 |
| 2020-04-01 | 45.63 | 46.21 | 43.61 | 45.00 | 4586112 |
| 2020-04-02 | 43.82 | 45.62 | 42.98 | 44.18 | 4207268 |
| 2020-04-03 | 43.90 | 44.92 | 42.04 | 42.22 | 3802173 |
| 2020-04-06 | 45.53 | 47.16 | 44.55 | 45.33 | 4531539 |
| 2020-04-07 | 48.15 | 50.43 | 47.74 | 47.77 | 5446190 |
| 2020-04-08 | 48.85 | 52.17 | 47.88 | 51.45 | 4195264 |
| 2020-04-09 | 54.10 | 58.81 | 53.78 | 54.89 | 4976759 |
| 2020-04-13 | 54.81 | 54.90 | 51.13 | 51.85 | 4368264 |
| 2020-04-14 | 53.15 | 54.62 | 52.33 | 54.53 | 2837650 |
| 2020-04-15 | 51.91 | 52.88 | 49.26 | 49.87 | 3538582 |
| 2020-04-16 | 50.36 | 50.66 | 48.06 | 48.24 | 2957945 |
| 2020-04-17 | 50.62 | 51.76 | 49.21 | 50.71 | 3853246 |
| 2020-04-20 | 49.36 | 50.38 | 48.79 | 49.26 | 2308586 |
| 2020-04-21 | 47.37 | 48.94 | 47.13 | 48.27 | 2393317 |
| 2020-04-22 | 49.45 | 49.68 | 48.12 | 48.59 | 2010995 |
| 2020-04-23 | 48.90 | 49.30 | 47.57 | 47.76 | 2047758 |
| 2020-04-24 | 48.03 | 48.85 | 47.55 | 48.34 | 2506051 |
| 2020-04-27 | 48.67 | 50.40 | 48.39 | 49.69 | 2521394 |
| 2020-04-28 | 51.95 | 52.78 | 51.05 | 51.51 | 2698685 |
| 2020-04-29 | 53.14 | 54.85 | 53.06 | 53.30 | 3582470 |
| 2020-04-30 | 52.30 | 53.61 | 51.52 | 53.18 | 4559687 |
| 2020-05-01 | 51.18 | 51.36 | 49.77 | 50.15 | 2830538 |
| 2020-05-04 | 49.41 | 49.89 | 48.51 | 49.01 | 3278608 |
| 2020-05-05 | 50.46 | 52.20 | 50.34 | 50.40 | 3405057 |
| 2020-05-06 | 50.57 | 51.70 | 50.30 | 50.82 | 3005775 |
| 2020-05-07 | 51.61 | 52.75 | 51.10 | 52.69 | 2887476 |
| 2020-05-08 | 53.56 | 54.32 | 52.38 | 53.13 | 2467637 |
| 2020-05-11 | 52.28 | 53.21 | 51.28 | 52.31 | 2394461 |
| 2020-05-12 | 52.75 | 53.00 | 49.67 | 50.04 | 3372170 |
| 2020-05-13 | 49.73 | 50.04 | 48.28 | 48.63 | 3037244 |
| 2020-05-14 | 47.79 | 48.86 | 46.17 | 48.79 | 3220686 |
| 2020-05-15 | 48.47 | 48.57 | 47.01 | 48.41 | 4836940 |
| 2020-05-18 | 50.76 | 52.02 | 50.64 | 51.39 | 3417514 |
| 2020-05-19 | 51.30 | 52.01 | 50.34 | 50.93 | 2348523 |
| 2020-05-20 | 51.32 | 51.36 | 49.21 | 49.81 | 3196286 |
| 2020-05-21 | 49.63 | 50.67 | 49.35 | 50.11 | 2381083 |
| 2020-05-22 | 50.18 | 50.67 | 49.83 | 50.50 | 1835094 |
| 2020-05-26 | 53.11 | 53.97 | 52.45 | 53.74 | 2852175 |
| 2020-05-27 | 55.22 | 55.67 | 52.52 | 53.64 | 4160791 |
| 2020-05-28 | 54.29 | 54.35 | 52.77 | 53.71 | 4621579 |
| 2020-05-29 | 53.36 | 54.95 | 52.92 | 53.56 | 10417328 |
| 2020-06-01 | 53.75 | 55.20 | 53.43 | 54.78 | 2495577 |
| 2020-06-02 | 55.48 | 56.03 | 55.00 | 55.39 | 3076460 |
| 2020-06-03 | 56.26 | 58.67 | 56.18 | 58.26 | 2645695 |
| 2020-06-04 | 58.15 | 58.70 | 56.99 | 58.21 | 2330543 |
| 2020-06-05 | 60.74 | 62.17 | 59.13 | 60.24 | 4942738 |
| 2020-06-08 | 62.22 | 62.43 | 61.38 | 62.14 | 3247814 |
| 2020-06-09 | 60.22 | 61.06 | 59.65 | 60.86 | 2487314 |
| 2020-06-10 | 61.07 | 61.12 | 58.98 | 60.17 | 3131673 |
| 2020-06-11 | 55.97 | 58.59 | 55.72 | 56.05 | 4076569 |
| 2020-06-12 | 58.81 | 59.25 | 56.67 | 58.52 | 2369232 |
| 2020-06-15 | 56.65 | 60.96 | 56.65 | 60.59 | 3347661 |
| 2020-06-16 | 62.93 | 63.49 | 60.69 | 61.16 | 3775473 |
| 2020-06-17 | 61.75 | 61.90 | 61.00 | 61.07 | 3140995 |
| 2020-06-18 | 60.49 | 62.29 | 60.08 | 61.39 | 3322283 |
| 2020-06-19 | 61.79 | 62.17 | 58.96 | 59.58 | 14648247 |
| 2020-06-22 | 59.55 | 60.19 | 58.55 | 59.50 | 3048369 |
| 2020-06-23 | 60.06 | 60.25 | 58.61 | 59.33 | 2511271 |
| 2020-06-24 | 58.51 | 58.78 | 55.68 | 57.58 | 3171054 |
| 2020-06-25 | 57.23 | 58.59 | 56.85 | 57.69 | 2719626 |
| 2020-06-26 | 58.01 | 58.24 | 56.49 | 56.56 | 2635514 |
| 2020-06-29 | 57.11 | 57.89 | 55.87 | 57.66 | 2497071 |
| 2020-06-30 | 58.34 | 58.34 | 57.08 | 57.62 | 2637802 |
| 2020-07-01 | 57.86 | 59.45 | 57.69 | 59.16 | 1479264 |
| 2020-07-02 | 60.27 | 60.58 | 58.59 | 59.17 | 1814762 |
| 2020-07-06 | 60.32 | 60.46 | 58.27 | 58.35 | 1652998 |
| 2020-07-07 | 57.45 | 57.79 | 56.67 | 56.72 | 1767200 |
| 2020-07-08 | 56.86 | 56.99 | 56.02 | 56.68 | 1998573 |
| 2020-07-09 | 56.62 | 56.65 | 54.54 | 55.31 | 2283895 |
| 2020-07-10 | 55.32 | 56.27 | 54.79 | 55.19 | 1783644 |
| 2020-07-13 | 55.55 | 55.80 | 54.55 | 55.03 | 2016629 |
| 2020-07-14 | 55.20 | 55.96 | 54.76 | 55.73 | 1556167 |
| 2020-07-15 | 57.06 | 57.18 | 55.81 | 56.78 | 1944171 |
| 2020-07-16 | 56.28 | 56.62 | 55.64 | 55.84 | 1637197 |
| 2020-07-17 | 56.17 | 57.12 | 55.73 | 56.74 | 1313779 |
| 2020-07-20 | 56.54 | 56.80 | 55.40 | 55.57 | 1424802 |
| 2020-07-21 | 55.81 | 56.26 | 55.21 | 55.38 | 2202978 |
| 2020-07-22 | 55.10 | 56.96 | 54.94 | 56.65 | 1909159 |
| 2020-07-23 | 56.33 | 56.85 | 54.85 | 55.54 | 1716771 |
| 2020-07-24 | 55.51 | 56.07 | 55.20 | 55.60 | 1424494 |
| 2020-07-27 | 55.60 | 56.88 | 54.93 | 56.79 | 1947257 |
| 2020-07-28 | 56.49 | 58.27 | 56.16 | 57.96 | 2000915 |
| 2020-07-29 | 58.33 | 58.70 | 57.42 | 58.70 | 1694984 |
| 2020-07-30 | 57.73 | 58.81 | 57.23 | 58.41 | 1530340 |
| 2020-07-31 | 58.25 | 58.26 | 57.11 | 58.15 | 3427267 |
| 2020-08-03 | 57.61 | 57.86 | 57.02 | 57.53 | 1824600 |
| 2020-08-04 | 58.97 | 60.63 | 58.87 | 59.90 | 3413733 |
| 2020-08-05 | 60.30 | 60.52 | 59.36 | 60.38 | 2470746 |
| 2020-08-06 | 60.04 | 60.79 | 59.57 | 60.18 | 1941138 |
| 2020-08-07 | 59.89 | 60.86 | 59.80 | 60.74 | 1610320 |
| 2020-08-10 | 60.81 | 61.25 | 60.47 | 60.49 | 1667387 |
| 2020-08-11 | 61.29 | 61.86 | 60.63 | 60.70 | 2634520 |
| 2020-08-12 | 61.11 | 61.46 | 60.47 | 61.01 | 1362587 |
| 2020-08-13 | 60.60 | 61.20 | 59.36 | 59.49 | 1488291 |
| 2020-08-14 | 59.36 | 59.91 | 58.87 | 59.08 | 1464412 |
| 2020-08-17 | 59.16 | 60.15 | 58.83 | 60.02 | 1519614 |
| 2020-08-18 | 59.81 | 60.13 | 59.10 | 59.63 | 1370537 |
| 2020-08-19 | 59.62 | 59.67 | 58.02 | 58.15 | 1999451 |
| 2020-08-20 | 58.10 | 59.64 | 57.91 | 59.08 | 1466229 |
| 2020-08-21 | 59.26 | 59.51 | 58.46 | 59.19 | 1837533 |
| 2020-08-24 | 59.07 | 60.48 | 58.53 | 60.47 | 1801192 |
| 2020-08-25 | 60.60 | 60.94 | 59.89 | 60.59 | 2020425 |
| 2020-08-26 | 60.33 | 60.39 | 59.32 | 59.73 | 1585570 |
| 2020-08-27 | 59.59 | 60.70 | 59.59 | 60.52 | 1677526 |
| 2020-08-28 | 60.67 | 61.53 | 59.96 | 61.21 | 2053375 |
| 2020-08-31 | 61.04 | 61.07 | 59.83 | 60.07 | 2871042 |
| 2020-09-01 | 59.37 | 60.81 | 59.13 | 60.48 | 2281460 |
| 2020-09-02 | 60.36 | 61.64 | 59.92 | 61.53 | 2990113 |
| 2020-09-03 | 61.95 | 62.85 | 61.35 | 62.21 | 2903625 |
| 2020-09-04 | 62.38 | 63.23 | 61.24 | 62.33 | 2318408 |
| 2020-09-08 | 62.17 | 62.79 | 61.34 | 61.98 | 1997020 |
| 2020-09-09 | 62.44 | 63.59 | 62.19 | 62.59 | 1964006 |
| 2020-09-10 | 62.34 | 62.93 | 61.71 | 61.74 | 1476202 |
| 2020-09-11 | 61.89 | 61.90 | 60.53 | 61.36 | 1999152 |
| 2020-09-14 | 61.91 | 63.52 | 61.71 | 63.43 | 1931097 |
| 2020-09-15 | 63.69 | 64.69 | 63.44 | 63.73 | 2421789 |
| 2020-09-16 | 63.97 | 64.46 | 63.29 | 63.34 | 2077792 |
| 2020-09-17 | 62.83 | 63.31 | 61.65 | 62.04 | 2832809 |
| 2020-09-18 | 61.10 | 61.88 | 60.30 | 60.38 | 3938488 |
| 2020-09-21 | 59.60 | 59.70 | 57.67 | 58.19 | 3221792 |
| 2020-09-22 | 58.55 | 59.69 | 58.39 | 58.71 | 2008370 |
| 2020-09-23 | 58.73 | 58.90 | 57.06 | 57.16 | 2349968 |
| 2020-09-24 | 57.12 | 57.56 | 56.51 | 56.85 | 2825598 |
| 2020-09-25 | 56.86 | 58.14 | 56.66 | 58.04 | 2299894 |
| 2020-09-28 | 59.53 | 60.06 | 58.94 | 59.72 | 2256399 |
| 2020-09-29 | 59.72 | 59.79 | 58.45 | 58.94 | 1779977 |
| 2020-09-30 | 59.41 | 59.99 | 58.12 | 58.83 | 3002750 |
| 2020-10-01 | 58.92 | 60.35 | 58.59 | 60.31 | 2119651 |
| 2020-10-02 | 59.21 | 62.07 | 58.95 | 61.84 | 2569300 |
| 2020-10-05 | 61.81 | 62.30 | 60.25 | 61.25 | 1819938 |
| 2020-10-06 | 61.61 | 61.88 | 60.66 | 60.92 | 1961931 |
| 2020-10-07 | 61.25 | 61.39 | 60.48 | 60.73 | 1674823 |
| 2020-10-08 | 61.08 | 61.77 | 60.96 | 61.73 | 1866536 |
| 2020-10-09 | 62.56 | 62.57 | 60.97 | 61.19 | 1832285 |
| 2020-10-12 | 61.04 | 61.54 | 60.60 | 61.33 | 1380585 |
| 2020-10-13 | 60.95 | 60.95 | 59.15 | 59.72 | 2234946 |
| 2020-10-14 | 59.67 | 59.87 | 58.78 | 59.07 | 1724440 |
| 2020-10-15 | 58.74 | 59.65 | 58.42 | 58.50 | 2487105 |
| 2020-10-16 | 58.70 | 58.93 | 58.02 | 58.62 | 2623091 |
| 2020-10-19 | 59.26 | 59.35 | 56.85 | 56.89 | 2727318 |
| 2020-10-20 | 57.28 | 57.80 | 57.10 | 57.23 | 1718615 |
| 2020-10-21 | 57.14 | 57.97 | 56.62 | 57.79 | 1885883 |
| 2020-10-22 | 57.67 | 58.34 | 57.64 | 58.19 | 1090926 |
| 2020-10-23 | 58.75 | 59.24 | 58.23 | 58.83 | 1486564 |
| 2020-10-26 | 58.51 | 58.53 | 57.41 | 57.94 | 2115021 |
| 2020-10-27 | 58.09 | 58.39 | 56.87 | 56.87 | 1493964 |
| 2020-10-28 | 56.17 | 56.64 | 55.77 | 55.98 | 2523346 |
| 2020-10-29 | 56.21 | 57.15 | 55.28 | 56.44 | 2473962 |
| 2020-10-30 | 56.25 | 56.95 | 55.53 | 56.03 | 2416114 |
| 2020-11-02 | 56.54 | 58.08 | 56.49 | 57.75 | 2525177 |
| 2020-11-03 | 57.34 | 57.96 | 56.70 | 57.38 | 2039466 |
| 2020-11-04 | 57.13 | 57.54 | 56.62 | 56.65 | 2468468 |
| 2020-11-05 | 57.02 | 57.19 | 56.14 | 56.17 | 2464551 |
| 2020-11-06 | 56.52 | 57.79 | 55.86 | 56.16 | 3926834 |
| 2020-11-09 | 59.56 | 62.27 | 59.27 | 59.65 | 6547404 |
| 2020-11-10 | 59.84 | 62.71 | 59.44 | 62.63 | 3677170 |
| 2020-11-11 | 62.29 | 62.30 | 60.46 | 61.43 | 2367313 |
| 2020-11-12 | 60.91 | 60.91 | 59.21 | 59.82 | 2053841 |
| 2020-11-13 | 59.97 | 61.20 | 59.97 | 61.06 | 1623422 |
| 2020-11-16 | 62.85 | 63.03 | 61.47 | 62.43 | 2541461 |
| 2020-11-17 | 61.74 | 61.79 | 60.39 | 60.83 | 2491299 |
| 2020-11-18 | 60.91 | 61.59 | 59.21 | 59.26 | 2796400 |
| 2020-11-19 | 59.12 | 59.54 | 58.18 | 59.18 | 3256866 |
| 2020-11-20 | 58.99 | 59.30 | 58.32 | 58.48 | 3239177 |
| 2020-11-23 | 58.84 | 60.09 | 58.68 | 58.96 | 2811924 |
| 2020-11-24 | 59.87 | 60.99 | 59.78 | 59.88 | 3471840 |
| 2020-11-25 | 60.04 | 61.11 | 59.53 | 60.91 | 3173285 |
| 2020-11-27 | 61.01 | 61.01 | 59.56 | 59.46 | 1331091 |
| 2020-11-30 | 59.85 | 59.88 | 58.04 | 58.07 | 5520482 |
| 2020-12-01 | 58.61 | 59.10 | 58.28 | 58.46 | 2673806 |
| 2020-12-02 | 58.57 | 59.11 | 58.13 | 58.86 | 2003823 |
| 2020-12-03 | 58.91 | 59.73 | 58.76 | 59.16 | 1789798 |
| 2020-12-04 | 59.62 | 59.93 | 58.96 | 59.32 | 1885973 |
| 2020-12-07 | 59.30 | 59.41 | 58.69 | 58.83 | 2336975 |
| 2020-12-08 | 58.75 | 59.19 | 58.48 | 58.49 | 2668492 |
| 2020-12-09 | 58.54 | 59.35 | 58.29 | 58.77 | 4580166 |
| 2020-12-10 | 58.50 | 58.70 | 57.95 | 58.04 | 3454799 |
| 2020-12-11 | 58.10 | 58.68 | 57.99 | 58.55 | 3059343 |
| 2020-12-14 | 58.97 | 59.94 | 58.51 | 58.70 | 3340976 |
| 2020-12-15 | 58.95 | 59.80 | 58.45 | 59.80 | 2409002 |
| 2020-12-16 | 59.83 | 60.14 | 59.34 | 59.41 | 2288831 |
| 2020-12-17 | 59.72 | 59.82 | 58.99 | 59.10 | 2823091 |
| 2020-12-18 | 58.95 | 59.59 | 57.40 | 57.64 | 5573511 |
| 2020-12-21 | 57.41 | 57.89 | 56.86 | 57.88 | 2878452 |
| 2020-12-22 | 58.00 | 59.00 | 57.64 | 59.00 | 2285322 |
| 2020-12-23 | 59.04 | 59.49 | 58.49 | 58.55 | 2072244 |
| 2020-12-24 | 58.74 | 59.19 | 58.38 | 59.16 | 772651 |
| 2020-12-28 | 59.12 | 59.92 | 59.03 | 59.82 | 1900023 |
| 2020-12-29 | 59.82 | 60.28 | 58.92 | 59.04 | 1574433 |
| 2020-12-30 | 59.09 | 60.03 | 58.98 | 59.12 | 1406040 |
| 2020-12-31 | 59.01 | 60.23 | 58.54 | 60.20 | 2289493 |
| 2021-01-04 | 60.21 | 60.29 | 57.93 | 57.97 | 3842331 |
| 2021-01-05 | 58.10 | 58.83 | 58.04 | 58.26 | 2714887 |
| 2021-01-06 | 58.68 | 58.75 | 57.47 | 57.76 | 4142096 |
| 2021-01-07 | 57.88 | 57.89 | 56.71 | 57.04 | 4169515 |
| 2021-01-08 | 57.13 | 57.97 | 57.00 | 57.85 | 3198173 |
| 2021-01-11 | 57.70 | 57.94 | 57.39 | 57.54 | 2555963 |
| 2021-01-12 | 55.24 | 56.11 | 55.20 | 55.98 | 11817062 |
| 2021-01-13 | 56.40 | 57.00 | 55.70 | 55.95 | 4278434 |
| 2021-01-14 | 56.31 | 56.37 | 55.85 | 56.00 | 2916482 |
| 2021-01-15 | 56.21 | 57.06 | 55.58 | 56.80 | 3256667 |
| 2021-01-19 | 57.13 | 57.13 | 55.95 | 56.30 | 3300607 |
| 2021-01-20 | 56.36 | 57.31 | 56.19 | 57.12 | 2543338 |
| 2021-01-21 | 56.64 | 57.59 | 56.34 | 57.22 | 2553250 |
| 2021-01-22 | 57.05 | 58.05 | 56.89 | 57.95 | 2814076 |
| 2021-01-25 | 58.10 | 59.35 | 57.74 | 58.47 | 3616467 |
| 2021-01-26 | 58.54 | 59.25 | 58.37 | 58.75 | 2442603 |
| 2021-01-27 | 58.34 | 59.24 | 58.21 | 58.45 | 3436558 |
| 2021-01-28 | 58.34 | 59.80 | 58.26 | 58.80 | 3030411 |
| 2021-01-29 | 58.24 | 58.97 | 57.03 | 57.19 | 4714498 |
| 2021-02-01 | 57.57 | 58.33 | 56.98 | 58.26 | 2433665 |
| 2021-02-02 | 58.26 | 58.86 | 57.91 | 58.41 | 2283262 |
| 2021-02-03 | 58.16 | 58.69 | 57.76 | 58.55 | 2300131 |
| 2021-02-04 | 58.66 | 59.50 | 58.55 | 59.02 | 1897226 |
| 2021-02-05 | 59.21 | 59.49 | 59.06 | 59.25 | 1577058 |
| 2021-02-08 | 59.27 | 59.36 | 58.86 | 58.97 | 1911602 |
| 2021-02-09 | 59.05 | 59.84 | 58.97 | 59.79 | 2135766 |
| 2021-02-10 | 60.16 | 61.48 | 59.99 | 60.52 | 3455941 |
| 2021-02-11 | 60.67 | 61.04 | 60.42 | 60.94 | 2122895 |
| 2021-02-12 | 60.64 | 61.12 | 60.14 | 60.49 | 1808324 |
| 2021-02-16 | 60.67 | 60.82 | 59.34 | 59.75 | 2697991 |
| 2021-02-17 | 59.66 | 59.99 | 59.16 | 59.81 | 1872712 |
| 2021-02-18 | 59.67 | 59.79 | 58.92 | 58.99 | 3206407 |
| 2021-02-19 | 59.28 | 60.14 | 59.10 | 59.16 | 2770003 |
| 2021-02-22 | 59.32 | 60.42 | 59.17 | 60.14 | 3552814 |
| 2021-02-23 | 60.56 | 60.83 | 59.57 | 60.41 | 3904720 |
| 2021-02-24 | 60.36 | 60.66 | 59.97 | 60.40 | 3595023 |
| 2021-02-25 | 60.55 | 61.77 | 59.14 | 59.42 | 3234545 |
| 2021-02-26 | 59.42 | 59.97 | 58.30 | 58.35 | 3298483 |
| 2021-03-01 | 59.24 | 59.80 | 58.54 | 58.60 | 2937736 |
| 2021-03-02 | 58.59 | 58.80 | 57.82 | 58.46 | 3409129 |
| 2021-03-03 | 58.46 | 59.56 | 58.39 | 58.86 | 3120494 |
| 2021-03-04 | 58.68 | 59.00 | 56.84 | 57.57 | 4326857 |
| 2021-03-05 | 57.78 | 58.16 | 56.43 | 58.06 | 3786209 |
| 2021-03-08 | 58.19 | 59.23 | 57.80 | 58.53 | 3655225 |
| 2021-03-09 | 58.57 | 59.66 | 58.11 | 58.79 | 3202988 |
| 2021-03-10 | 58.79 | 59.87 | 58.76 | 59.48 | 3334356 |
| 2021-03-11 | 59.73 | 60.52 | 58.73 | 59.87 | 3134616 |
| 2021-03-12 | 59.88 | 60.99 | 59.50 | 60.94 | 2719532 |
| 2021-03-15 | 61.23 | 62.25 | 60.74 | 61.90 | 3167089 |
| 2021-03-16 | 61.98 | 62.42 | 61.29 | 61.94 | 2806681 |
| 2021-03-17 | 61.78 | 62.17 | 61.44 | 61.86 | 2787973 |
| 2021-03-18 | 61.52 | 61.86 | 60.93 | 61.21 | 2622881 |
| 2021-03-19 | 61.13 | 61.38 | 59.58 | 59.80 | 11032986 |
| 2021-03-22 | 59.84 | 60.77 | 59.49 | 60.49 | 3472258 |
| 2021-03-23 | 60.47 | 61.34 | 60.33 | 60.96 | 3264559 |
| 2021-03-24 | 60.96 | 62.20 | 60.89 | 61.23 | 2926219 |
| 2021-03-25 | 61.06 | 62.01 | 60.44 | 61.89 | 2072674 |
| 2021-03-26 | 62.06 | 62.55 | 61.41 | 62.19 | 1952717 |
| 2021-03-29 | 62.17 | 62.56 | 61.44 | 62.18 | 2206249 |
| 2021-03-30 | 61.93 | 62.35 | 61.71 | 61.86 | 2273609 |
| 2021-03-31 | 61.79 | 62.24 | 61.41 | 61.49 | 2487779 |
| 2021-04-01 | 61.91 | 63.09 | 61.63 | 63.05 | 2560367 |
| 2021-04-05 | 63.17 | 63.38 | 62.48 | 63.19 | 2467483 |
| 2021-04-06 | 63.08 | 63.37 | 62.59 | 63.07 | 3095346 |
| 2021-04-07 | 63.04 | 63.60 | 62.90 | 63.48 | 2161473 |
| 2021-04-08 | 63.47 | 63.72 | 63.25 | 63.34 | 1755960 |
| 2021-04-09 | 63.43 | 63.58 | 62.92 | 63.13 | 2210476 |
| 2021-04-12 | 63.31 | 63.66 | 62.66 | 63.59 | 2020362 |
| 2021-04-13 | 63.24 | 63.95 | 63.16 | 63.91 | 2062015 |
| 2021-04-14 | 63.89 | 63.96 | 63.21 | 63.29 | 1762836 |
| 2021-04-15 | 63.83 | 64.83 | 63.63 | 64.80 | 2613766 |
| 2021-04-16 | 65.05 | 65.25 | 64.71 | 64.90 | 2438170 |
| 2021-04-19 | 65.07 | 65.31 | 64.48 | 65.21 | 2110810 |
| 2021-04-20 | 65.18 | 66.50 | 65.08 | 66.42 | 2660075 |
| 2021-04-21 | 66.57 | 67.34 | 66.28 | 67.15 | 2448035 |
| 2021-04-22 | 67.40 | 67.84 | 66.78 | 66.90 | 2402183 |
| 2021-04-23 | 67.29 | 67.43 | 66.74 | 67.21 | 2020399 |
| 2021-04-26 | 67.62 | 67.77 | 66.91 | 67.13 | 1828361 |
| 2021-04-27 | 67.16 | 67.21 | 66.61 | 66.68 | 1960325 |
| 2021-04-28 | 66.79 | 67.14 | 66.33 | 66.43 | 1945784 |
| 2021-04-29 | 67.81 | 69.57 | 66.80 | 66.89 | 8198081 |
| 2021-04-30 | 66.64 | 67.16 | 65.68 | 66.96 | 5879702 |
| 2021-05-03 | 67.06 | 67.22 | 66.46 | 66.51 | 3604564 |
| 2021-05-04 | 66.65 | 67.65 | 66.53 | 66.92 | 3720535 |
| 2021-05-05 | 66.50 | 65.66 | 64.62 | 65.02 | 3987433 |
| 2021-05-06 | 65.17 | 65.74 | 64.89 | 65.41 | 4364525 |
| 2021-05-07 | 65.18 | 66.28 | 65.18 | 65.95 | 3269618 |
| 2021-05-10 | 66.28 | 66.61 | 65.37 | 65.40 | 3342600 |
| 2021-05-11 | 64.94 | 65.03 | 63.68 | 64.10 | 4413113 |
| 2021-05-12 | 63.89 | 64.12 | 62.48 | 62.69 | 3335153 |
| 2021-05-13 | 62.73 | 63.16 | 62.58 | 62.66 | 2976722 |
| 2021-05-14 | 62.94 | 63.44 | 62.86 | 63.27 | 2462369 |
| 2021-05-17 | 63.45 | 63.63 | 63.13 | 63.33 | 2434311 |
| 2021-05-18 | 63.55 | 63.72 | 62.99 | 63.41 | 2181601 |
| 2021-05-19 | 63.06 | 63.59 | 62.46 | 63.58 | 2712767 |
| 2021-05-20 | 63.47 | 64.98 | 63.34 | 64.79 | 3502227 |
| 2021-05-21 | 65.02 | 65.26 | 64.41 | 64.47 | 3652611 |
| 2021-05-24 | 64.77 | 66.23 | 64.65 | 65.99 | 3437768 |
| 2021-05-25 | 66.05 | 66.87 | 65.69 | 66.66 | 4100568 |
| 2021-05-26 | 66.80 | 67.32 | 66.51 | 66.93 | 3518276 |
| 2021-05-27 | 67.13 | 67.22 | 65.88 | 65.83 | 5347554 |
| 2021-05-28 | 66.10 | 66.42 | 65.85 | 66.24 | 3019334 |
| 2021-06-01 | 66.55 | 67.19 | 66.18 | 67.16 | 2969427 |
| 2021-06-02 | 67.23 | 68.39 | 67.01 | 68.38 | 2868825 |
| 2021-06-03 | 68.54 | 68.54 | 67.71 | 67.97 | 3639069 |
| 2021-06-04 | 68.16 | 68.32 | 67.64 | 68.19 | 2721175 |
| 2021-06-07 | 68.27 | 68.75 | 68.12 | 68.13 | 3177633 |
| 2021-06-08 | 68.23 | 68.76 | 68.19 | 68.23 | 3935312 |
| 2021-06-09 | 68.76 | 69.02 | 68.37 | 68.72 | 4127169 |
| 2021-06-10 | 68.70 | 69.05 | 68.39 | 68.83 | 3335715 |
| 2021-06-11 | 68.83 | 68.83 | 67.76 | 68.15 | 3275725 |
| 2021-06-14 | 68.24 | 68.49 | 67.94 | 68.37 | 3347670 |
| 2021-06-15 | 68.18 | 68.36 | 67.40 | 67.41 | 3125089 |
| 2021-06-16 | 67.69 | 67.78 | 66.28 | 66.29 | 3288866 |
| 2021-06-17 | 66.34 | 66.36 | 65.69 | 66.07 | 3567259 |
| 2021-06-18 | 65.72 | 65.91 | 64.72 | 64.73 | 6406929 |
| 2021-06-21 | 65.04 | 66.32 | 64.87 | 65.91 | 5944664 |
| 2021-06-22 | 65.63 | 65.94 | 65.33 | 65.35 | 3887942 |
| 2021-06-23 | 65.35 | 65.77 | 65.09 | 65.29 | 2881581 |
| 2021-06-24 | 65.75 | 65.75 | 64.77 | 64.88 | 3388683 |
| 2021-06-25 | 65.28 | 66.05 | 64.94 | 65.98 | 3884154 |
| 2021-06-28 | 66.01 | 66.09 | 65.38 | 65.69 | 4583028 |
| 2021-06-29 | 65.69 | 66.33 | 65.55 | 65.57 | 4132591 |
| 2021-06-30 | 65.52 | 66.12 | 64.52 | 64.63 | 4164395 |
| 2021-07-01 | 63.68 | 65.38 | 63.67 | 64.93 | 7642608 |
| 2021-07-02 | 65.17 | 65.76 | 64.99 | 65.35 | 3298858 |
| 2021-07-06 | 65.44 | 66.24 | 64.92 | 66.09 | 3961741 |
| 2021-07-07 | 65.87 | 66.28 | 65.44 | 66.03 | 2698965 |
| 2021-07-08 | 65.80 | 66.15 | 65.37 | 65.75 | 2980549 |
| 2021-07-09 | 66.07 | 66.72 | 65.76 | 66.69 | 2578438 |
| 2021-07-12 | 66.53 | 67.36 | 66.31 | 67.11 | 2657397 |
| 2021-07-13 | 66.94 | 67.17 | 65.93 | 66.30 | 2694144 |
| 2021-07-14 | 66.22 | 66.91 | 66.19 | 66.68 | 2642493 |
| 2021-07-15 | 66.83 | 67.14 | 66.66 | 67.09 | 2075767 |
| 2021-07-16 | 67.49 | 67.83 | 67.26 | 67.36 | 2853139 |
| 2021-07-19 | 66.67 | 66.77 | 65.89 | 66.53 | 3713661 |
| 2021-07-20 | 66.77 | 68.30 | 66.74 | 68.03 | 3794490 |
| 2021-07-21 | 67.99 | 68.56 | 67.92 | 67.96 | 1955660 |
| 2021-07-22 | 67.71 | 67.88 | 67.33 | 67.70 | 2052453 |
| 2021-07-23 | 67.79 | 68.37 | 67.76 | 68.25 | 1767059 |
| 2021-07-26 | 68.13 | 68.66 | 67.99 | 68.43 | 2952391 |
| 2021-07-27 | 68.14 | 69.12 | 68.08 | 68.79 | 3503331 |
| 2021-07-28 | 69.09 | 69.09 | 68.07 | 68.11 | 3489371 |
| 2021-07-29 | 68.28 | 68.71 | 67.92 | 67.77 | 2358939 |
| 2021-07-30 | 68.17 | 69.19 | 68.00 | 68.07 | 5510086 |
| 2021-08-02 | 68.35 | 69.00 | 67.71 | 67.72 | 3097722 |
| 2021-08-03 | 68.08 | 68.65 | 67.46 | 68.18 | 2898915 |
| 2021-08-04 | 68.16 | 68.37 | 67.77 | 67.93 | 2962989 |
| 2021-08-05 | 68.27 | 68.56 | 67.90 | 68.55 | 2660220 |
| 2021-08-06 | 68.60 | 68.95 | 68.15 | 68.39 | 2018740 |
| 2021-08-09 | 68.33 | 68.65 | 67.99 | 68.39 | 2279966 |
| 2021-08-10 | 68.38 | 68.41 | 67.79 | 67.87 | 2155684 |
| 2021-08-11 | 68.24 | 68.81 | 67.99 | 68.67 | 2304601 |
| 2021-08-12 | 68.80 | 68.92 | 68.16 | 68.69 | 1750750 |
| 2021-08-13 | 68.98 | 69.70 | 68.79 | 69.67 | 2891332 |
| 2021-08-16 | 69.69 | 70.43 | 69.67 | 70.23 | 2898682 |
| 2021-08-17 | 70.09 | 70.29 | 69.37 | 70.02 | 2414186 |
| 2021-08-18 | 69.89 | 70.07 | 69.30 | 69.44 | 2365372 |
| 2021-08-19 | 69.21 | 69.97 | 68.86 | 69.28 | 3585907 |
| 2021-08-20 | 69.28 | 70.05 | 68.61 | 69.64 | 4754605 |
| 2021-08-23 | 69.71 | 70.01 | 68.78 | 68.89 | 3152540 |
| 2021-08-24 | 69.20 | 69.24 | 68.40 | 68.60 | 2928793 |
| 2021-08-25 | 68.48 | 69.14 | 68.04 | 68.69 | 2348576 |
| 2021-08-26 | 68.68 | 69.01 | 68.38 | 68.74 | 1927326 |
| 2021-08-27 | 68.97 | 69.58 | 68.93 | 69.29 | 2645349 |
| 2021-08-30 | 69.24 | 69.78 | 69.07 | 69.55 | 3503861 |
| 2021-08-31 | 69.56 | 70.11 | 69.31 | 69.94 | 3681708 |
| 2021-09-01 | 70.03 | 70.45 | 69.00 | 70.12 | 5164283 |
| 2021-09-02 | 70.21 | 70.41 | 69.62 | 70.38 | 2657051 |
| 2021-09-03 | 70.26 | 70.35 | 68.76 | 70.01 | 5351816 |
| 2021-09-07 | 70.01 | 70.01 | 68.50 | 68.96 | 3049749 |
| 2021-09-08 | 68.79 | 69.63 | 68.66 | 69.43 | 2716449 |
| 2021-09-09 | 69.09 | 69.10 | 67.44 | 67.47 | 4627707 |
| 2021-09-10 | 67.60 | 67.67 | 65.76 | 65.77 | 4853904 |
| 2021-09-13 | 66.52 | 66.88 | 66.09 | 66.36 | 5167240 |
| 2021-09-14 | 66.50 | 66.75 | 65.52 | 66.05 | 4225464 |
| 2021-09-15 | 66.05 | 66.61 | 65.84 | 66.30 | 4329475 |
| 2021-09-16 | 66.24 | 66.74 | 65.86 | 66.23 | 3024256 |
| 2021-09-17 | 66.16 | 66.91 | 65.43 | 65.54 | 8533220 |
| 2021-09-20 | 65.07 | 65.97 | 64.82 | 65.47 | 5157997 |
| 2021-09-21 | 65.71 | 65.94 | 65.12 | 65.12 | 4019961 |
| 2021-09-22 | 65.66 | 65.99 | 65.29 | 65.62 | 3531571 |
| 2021-09-23 | 65.75 | 66.08 | 65.58 | 65.64 | 3778850 |
| 2021-09-24 | 65.42 | 65.68 | 64.13 | 64.36 | 4079049 |
| 2021-09-27 | 64.64 | 65.03 | 63.59 | 63.60 | 3989396 |
| 2021-09-28 | 63.35 | 63.53 | 62.86 | 62.94 | 4279298 |
| 2021-09-29 | 63.20 | 64.10 | 63.14 | 63.73 | 3909277 |
| 2021-09-30 | 63.91 | 63.96 | 62.81 | 62.81 | 3495811 |
| 2021-10-01 | 63.19 | 64.20 | 62.93 | 63.77 | 2929779 |
| 2021-10-04 | 63.56 | 64.48 | 63.47 | 64.40 | 3450784 |
| 2021-10-05 | 64.40 | 64.47 | 63.74 | 64.16 | 3118724 |
| 2021-10-06 | 64.00 | 65.66 | 63.65 | 65.61 | 3976633 |
| 2021-10-07 | 65.81 | 66.57 | 65.56 | 65.68 | 3085803 |
| 2021-10-08 | 65.56 | 65.93 | 64.97 | 65.08 | 2029836 |
| 2021-10-11 | 65.10 | 65.65 | 64.90 | 65.62 | 2513570 |
| 2021-10-12 | 65.75 | 66.83 | 65.47 | 66.43 | 3592799 |
| 2021-10-13 | 66.68 | 66.91 | 65.59 | 66.59 | 5540032 |
| 2021-10-14 | 66.81 | 67.58 | 66.24 | 67.42 | 4394651 |
| 2021-10-15 | 67.86 | 68.15 | 67.28 | 67.46 | 4131630 |
| 2021-10-18 | 67.22 | 68.21 | 67.01 | 68.13 | 2435590 |
| 2021-10-19 | 68.30 | 68.34 | 67.78 | 67.83 | 3410522 |
| 2021-10-20 | 67.96 | 69.14 | 67.88 | 69.10 | 2651218 |
| 2021-10-21 | 69.10 | 69.53 | 68.65 | 68.92 | 3054578 |
| 2021-10-22 | 69.02 | 69.59 | 69.00 | 69.48 | 2451888 |
| 2021-10-25 | 69.51 | 72.20 | 69.48 | 71.53 | 6975990 |
| 2021-10-26 | 71.26 | 72.24 | 71.06 | 71.76 | 4987423 |
| 2021-10-27 | 72.04 | 72.14 | 70.98 | 71.00 | 6480772 |
| 2021-10-28 | 71.25 | 71.28 | 70.22 | 70.84 | 9540243 |
| 2021-10-29 | 70.24 | 71.00 | 68.99 | 68.94 | 43896308 |
| 2021-11-01 | 68.76 | 69.01 | 67.19 | 68.62 | 5384079 |
| 2021-11-02 | 68.91 | 70.23 | 68.66 | 69.71 | 4455530 |
| 2021-11-03 | 69.72 | 70.35 | 69.60 | 69.99 | 3513334 |
| 2021-11-04 | 70.18 | 70.26 | 68.64 | 69.03 | 2811606 |
| 2021-11-05 | 69.64 | 70.35 | 69.35 | 69.50 | 3198000 |
| 2021-11-08 | 69.55 | 69.56 | 68.80 | 69.21 | 2791412 |
| 2021-11-09 | 69.44 | 69.50 | 68.53 | 68.72 | 3277857 |
| 2021-11-10 | 68.72 | 69.22 | 68.66 | 68.89 | 2571275 |
| 2021-11-11 | 68.58 | 70.14 | 68.44 | 70.13 | 2854010 |
| 2021-11-12 | 70.02 | 70.60 | 69.94 | 70.44 | 2908872 |
| 2021-11-15 | 71.37 | 71.37 | 70.41 | 71.14 | 7029408 |
| 2021-11-16 | 71.23 | 71.45 | 70.37 | 71.41 | 4903237 |
| 2021-11-17 | 71.24 | 72.02 | 69.55 | 71.97 | 6557192 |
| 2021-11-18 | 72.13 | 72.16 | 70.91 | 71.04 | 4760898 |
| 2021-11-19 | 71.06 | 71.42 | 70.30 | 70.91 | 5543868 |
| 2021-11-22 | 70.94 | 71.63 | 70.52 | 70.69 | 6528257 |
| 2021-11-23 | 70.81 | 71.06 | 69.89 | 69.90 | 4519796 |
| 2021-11-24 | 69.92 | 70.74 | 69.43 | 70.64 | 3930861 |
| 2021-11-26 | 69.84 | 70.78 | 69.18 | 69.47 | 3720243 |
| 2021-11-29 | 70.02 | 70.60 | 69.19 | 69.55 | 5540121 |
| 2021-11-30 | 69.49 | 69.49 | 67.89 | 67.92 | 6217053 |
| 2021-12-01 | 68.45 | 69.09 | 65.90 | 65.92 | 6011017 |
| 2021-12-02 | 66.55 | 68.06 | 66.42 | 67.52 | 5086202 |
| 2021-12-03 | 67.58 | 67.88 | 66.83 | 67.25 | 4047617 |
| 2021-12-06 | 67.77 | 69.59 | 67.71 | 68.08 | 5604877 |
| 2021-12-07 | 68.40 | 68.88 | 68.04 | 68.39 | 6229008 |
| 2021-12-08 | 68.35 | 69.09 | 68.24 | 68.85 | 4298405 |
| 2021-12-09 | 68.52 | 68.52 | 67.34 | 67.36 | 3697901 |
| 2021-12-10 | 67.81 | 67.81 | 66.89 | 66.94 | 3874879 |
| 2021-12-13 | 66.99 | 68.47 | 66.85 | 68.16 | 4984476 |
| 2021-12-14 | 68.10 | 68.64 | 67.25 | 67.29 | 4766351 |
| 2021-12-15 | 67.00 | 67.38 | 65.65 | 67.22 | 6006179 |
| 2021-12-16 | 67.44 | 68.00 | 67.14 | 67.67 | 5136777 |
| 2021-12-17 | 67.65 | 68.67 | 67.55 | 67.78 | 12339559 |
| 2021-12-20 | 67.14 | 67.38 | 66.36 | 67.26 | 3914228 |
| 2021-12-21 | 67.59 | 68.86 | 67.56 | 68.73 | 4084612 |
| 2021-12-22 | 68.90 | 69.24 | 68.46 | 69.14 | 2989198 |
| 2021-12-23 | 69.25 | 69.42 | 68.86 | 69.22 | 2863941 |
| 2021-12-27 | 69.25 | 70.95 | 69.24 | 70.94 | 3346470 |
| 2021-12-28 | 70.88 | 71.51 | 70.74 | 71.40 | 2664058 |
| 2021-12-29 | 71.50 | 72.03 | 71.31 | 71.90 | 1920142 |
| 2021-12-30 | 72.00 | 72.21 | 71.51 | 71.66 | 2071524 |
| 2021-12-31 | 71.75 | 72.01 | 71.51 | 71.59 | 2309771 |
| 2022-01-03 | 71.73 | 71.81 | 70.10 | 71.20 | 3110863 |
| 2022-01-04 | 71.15 | 72.48 | 71.12 | 72.25 | 3410911 |
| 2022-01-05 | 72.12 | 72.48 | 70.89 | 71.08 | 3237578 |
| 2022-01-06 | 71.36 | 71.87 | 70.89 | 71.41 | 2869932 |
| 2022-01-07 | 71.13 | 71.54 | 70.71 | 71.41 | 3109029 |
| 2022-01-10 | 71.29 | 71.66 | 70.55 | 71.63 | 3275823 |
| 2022-01-11 | 71.49 | 71.62 | 70.37 | 71.29 | 3998129 |
| 2022-01-12 | 71.34 | 72.19 | 71.20 | 71.87 | 4234554 |
| 2022-01-13 | 71.99 | 72.55 | 71.51 | 71.70 | 2390692 |
| 2022-01-14 | 71.55 | 71.72 | 70.75 | 71.50 | 2506071 |
| 2022-01-18 | 71.28 | 71.43 | 69.64 | 69.73 | 4225429 |
| 2022-01-19 | 69.87 | 70.02 | 68.56 | 68.57 | 3281285 |
| 2022-01-20 | 68.73 | 68.97 | 67.31 | 67.32 | 3647077 |
| 2022-01-21 | 67.56 | 68.23 | 66.98 | 67.92 | 4183109 |
| 2022-01-24 | 66.97 | 68.51 | 65.74 | 68.41 | 6465037 |
| 2022-01-25 | 67.79 | 69.22 | 67.11 | 68.92 | 4623226 |
| 2022-01-26 | 69.38 | 70.09 | 67.47 | 67.93 | 4577462 |
| 2022-01-27 | 68.38 | 69.19 | 67.49 | 67.76 | 3258129 |
| 2022-01-28 | 67.72 | 69.50 | 66.93 | 69.24 | 3531780 |
| 2022-01-31 | 68.63 | 69.44 | 68.29 | 69.41 | 4353874 |
| 2022-02-01 | 69.03 | 69.52 | 68.65 | 69.13 | 3264619 |
| 2022-02-02 | 68.99 | 70.02 | 68.62 | 69.80 | 3401120 |
| 2022-02-03 | 69.50 | 69.53 | 68.60 | 68.67 | 2299819 |
| 2022-02-04 | 68.40 | 68.81 | 67.73 | 68.19 | 3705307 |
| 2022-02-07 | 68.10 | 68.74 | 67.90 | 68.04 | 2636534 |
| 2022-02-08 | 67.99 | 68.14 | 67.32 | 67.55 | 3039154 |
| 2022-02-09 | 68.16 | 68.78 | 68.07 | 68.56 | 2224857 |
| 2022-02-10 | 67.79 | 68.74 | 66.91 | 67.24 | 3162068 |
| 2022-02-11 | 67.53 | 68.22 | 66.79 | 67.49 | 3795276 |
| 2022-02-14 | 67.34 | 67.69 | 66.58 | 66.89 | 3771933 |
| 2022-02-15 | 67.49 | 67.84 | 66.89 | 67.05 | 3071610 |
| 2022-02-16 | 67.20 | 67.64 | 66.72 | 67.44 | 3651414 |
| 2022-02-17 | 66.96 | 67.41 | 66.56 | 67.12 | 3543023 |
| 2022-02-18 | 67.11 | 67.62 | 66.55 | 66.63 | 3611148 |
| 2022-02-22 | 66.46 | 66.69 | 65.59 | 66.04 | 3520967 |
| 2022-02-23 | 67.09 | 67.18 | 65.21 | 65.25 | 3725123 |
| 2022-02-24 | 64.67 | 65.94 | 63.90 | 65.74 | 5712122 |
| 2022-02-25 | 66.00 | 67.46 | 65.87 | 67.15 | 5839662 |
| 2022-02-28 | 66.50 | 66.97 | 65.51 | 66.09 | 7089697 |
| 2022-03-01 | 66.26 | 66.57 | 65.48 | 65.82 | 5832947 |
| 2022-03-02 | 66.00 | 66.58 | 65.81 | 66.10 | 6091334 |
| 2022-03-03 | 66.42 | 66.66 | 65.42 | 66.62 | 5489691 |
| 2022-03-04 | 66.12 | 66.86 | 65.17 | 66.82 | 4698307 |
| 2022-03-07 | 66.43 | 66.52 | 64.66 | 64.67 | 5221340 |
| 2022-03-08 | 64.62 | 65.89 | 64.17 | 64.90 | 4348778 |
| 2022-03-09 | 65.70 | 65.96 | 65.13 | 65.17 | 3745909 |
| 2022-03-10 | 64.71 | 64.96 | 64.13 | 64.82 | 4454694 |
| 2022-03-11 | 65.25 | 65.89 | 65.18 | 65.35 | 3451903 |
| 2022-03-14 | 65.67 | 66.15 | 64.60 | 64.88 | 3301199 |
| 2022-03-15 | 65.82 | 66.12 | 64.67 | 65.12 | 3920769 |
| 2022-03-16 | 65.52 | 66.17 | 64.51 | 65.60 | 4870065 |
| 2022-03-17 | 65.16 | 66.52 | 65.14 | 66.49 | 3685881 |
| 2022-03-18 | 66.30 | 66.95 | 66.30 | 66.88 | 6202108 |
| 2022-03-21 | 66.83 | 67.48 | 66.24 | 66.58 | 4196581 |
| 2022-03-22 | 66.87 | 67.79 | 66.85 | 67.45 | 5000375 |
| 2022-03-23 | 67.29 | 67.52 | 66.75 | 66.90 | 2835066 |
| 2022-03-24 | 66.81 | 67.03 | 66.37 | 66.78 | 3151119 |
| 2022-03-25 | 67.02 | 67.99 | 67.00 | 67.95 | 2642849 |
| 2022-03-28 | 67.91 | 68.72 | 67.87 | 68.72 | 3393378 |
| 2022-03-29 | 69.11 | 70.71 | 69.07 | 70.62 | 3769488 |
| 2022-03-30 | 70.49 | 70.89 | 70.02 | 70.03 | 2922168 |
| 2022-03-31 | 70.41 | 70.67 | 69.28 | 69.30 | 3834868 |
| 2022-04-01 | 69.36 | 70.91 | 69.33 | 70.90 | 3288893 |
| 2022-04-04 | 70.67 | 70.86 | 69.77 | 70.57 | 3091239 |
| 2022-04-05 | 70.56 | 71.47 | 70.52 | 70.67 | 3135571 |
| 2022-04-06 | 70.25 | 71.80 | 69.77 | 71.78 | 3280786 |
| 2022-04-07 | 71.34 | 71.97 | 70.79 | 71.62 | 3550918 |
| 2022-04-08 | 71.70 | 72.53 | 71.37 | 72.16 | 2816604 |
| 2022-04-11 | 72.13 | 72.30 | 71.35 | 71.52 | 2342115 |
| 2022-04-12 | 71.50 | 71.86 | 71.14 | 71.56 | 2302262 |
| 2022-04-13 | 71.74 | 72.22 | 71.67 | 72.19 | 2546729 |
| 2022-04-14 | 72.49 | 73.09 | 72.32 | 72.61 | 2625286 |
| 2022-04-18 | 72.61 | 73.38 | 72.52 | 73.25 | 2544553 |
| 2022-04-19 | 73.38 | 74.27 | 73.35 | 74.12 | 3405956 |
| 2022-04-20 | 74.12 | 75.32 | 74.03 | 74.93 | 2807682 |
| 2022-04-21 | 75.17 | 75.40 | 74.52 | 74.56 | 2734224 |
| 2022-04-22 | 74.42 | 74.75 | 73.48 | 73.54 | 3112399 |
| 2022-04-25 | 73.50 | 73.66 | 71.86 | 72.75 | 4179100 |
| 2022-04-26 | 72.97 | 73.50 | 71.91 | 71.93 | 3676210 |
| 2022-04-27 | 72.17 | 72.56 | 71.61 | 71.66 | 2955066 |
| 2022-04-28 | 71.66 | 72.83 | 71.21 | 72.46 | 3130551 |
| 2022-04-29 | 72.01 | 72.09 | 69.23 | 69.36 | 6374123 |
| 2022-05-02 | 69.58 | 69.87 | 66.11 | 67.38 | 4257091 |
| 2022-05-03 | 67.73 | 68.66 | 67.11 | 67.67 | 3143542 |
| 2022-05-04 | 67.54 | 68.89 | 67.01 | 68.58 | 3296198 |
| 2022-05-05 | 69.06 | 69.37 | 66.65 | 67.10 | 3206258 |
| 2022-05-06 | 66.52 | 66.86 | 65.37 | 66.12 | 3568420 |
| 2022-05-09 | 65.50 | 65.64 | 64.30 | 64.56 | 4524524 |
| 2022-05-10 | 65.16 | 65.51 | 62.74 | 63.50 | 5762769 |
| 2022-05-11 | 63.50 | 64.62 | 63.15 | 63.80 | 4444113 |
| 2022-05-12 | 63.58 | 65.40 | 63.39 | 65.39 | 5584771 |
| 2022-05-13 | 65.80 | 67.47 | 65.40 | 67.41 | 5225276 |
| 2022-05-16 | 67.59 | 68.37 | 67.13 | 68.06 | 3543205 |
| 2022-05-17 | 68.43 | 68.82 | 67.78 | 68.61 | 4711774 |
| 2022-05-18 | 68.34 | 68.50 | 67.37 | 67.56 | 5187348 |
| 2022-05-19 | 67.13 | 67.81 | 66.18 | 67.15 | 4499256 |
| 2022-05-20 | 67.79 | 68.12 | 66.90 | 67.99 | 4085541 |
| 2022-05-23 | 67.90 | 68.49 | 67.02 | 67.22 | 6075177 |
| 2022-05-24 | 67.25 | 68.52 | 66.29 | 68.44 | 4053099 |
| 2022-05-25 | 68.11 | 69.45 | 68.03 | 69.18 | 4227250 |
| 2022-05-26 | 69.08 | 69.32 | 68.02 | 68.07 | 4491878 |
| 2022-05-27 | 68.50 | 69.37 | 68.43 | 69.10 | 3369575 |
| 2022-05-31 | 68.18 | 68.59 | 67.30 | 68.22 | 6709317 |
| 2022-06-01 | 68.23 | 68.41 | 67.59 | 68.08 | 2879926 |
| 2022-06-02 | 67.86 | 68.48 | 66.97 | 68.44 | 2701532 |
| 2022-06-03 | 68.17 | 68.18 | 67.25 | 67.36 | 2821879 |
| 2022-06-06 | 67.79 | 67.79 | 66.44 | 66.98 | 4764052 |
| 2022-06-07 | 66.75 | 68.11 | 66.62 | 68.06 | 3832177 |
| 2022-06-08 | 67.68 | 67.76 | 66.88 | 67.11 | 2979143 |
| 2022-06-09 | 66.96 | 67.56 | 66.26 | 66.28 | 4325796 |
| 2022-06-10 | 65.73 | 66.73 | 65.27 | 65.96 | 4513996 |
| 2022-06-13 | 64.87 | 65.11 | 62.94 | 63.21 | 5406110 |
| 2022-06-14 | 63.31 | 63.67 | 62.29 | 62.79 | 4541307 |
| 2022-06-15 | 63.38 | 65.79 | 63.24 | 64.80 | 4884452 |
| 2022-06-16 | 63.48 | 64.91 | 63.30 | 64.23 | 4708418 |
| 2022-06-17 | 64.21 | 65.70 | 64.21 | 64.87 | 15381371 |
| 2022-06-21 | 65.01 | 66.24 | 65.01 | 65.47 | 3593088 |
| 2022-06-22 | 64.76 | 67.07 | 64.76 | 66.39 | 3428132 |
| 2022-06-23 | 67.05 | 68.05 | 66.90 | 67.99 | 4081687 |
| 2022-06-24 | 68.06 | 69.38 | 67.91 | 69.19 | 5933774 |
| 2022-06-27 | 69.06 | 69.67 | 68.56 | 69.44 | 3798640 |
| 2022-06-28 | 69.90 | 70.68 | 69.03 | 69.13 | 2859216 |
| 2022-06-29 | 68.98 | 69.47 | 68.88 | 69.11 | 3085833 |
| 2022-06-30 | 68.61 | 68.97 | 67.96 | 68.26 | 3766570 |
| 2022-07-01 | 68.18 | 70.21 | 68.14 | 70.15 | 2950229 |
| 2022-07-05 | 69.61 | 69.86 | 68.08 | 69.29 | 2979834 |
| 2022-07-06 | 69.50 | 69.98 | 69.03 | 69.50 | 3031430 |
| 2022-07-07 | 69.62 | 69.69 | 68.65 | 68.79 | 3871820 |
| 2022-07-08 | 68.80 | 69.30 | 68.52 | 68.98 | 2885976 |
| 2022-07-11 | 68.92 | 69.58 | 68.63 | 69.56 | 2836274 |
| 2022-07-12 | 69.09 | 69.89 | 68.79 | 69.36 | 2587341 |
| 2022-07-13 | 68.63 | 69.24 | 68.03 | 68.05 | 3343100 |
| 2022-07-14 | 67.03 | 68.66 | 66.86 | 68.45 | 3970001 |
| 2022-07-15 | 69.36 | 70.42 | 68.84 | 70.31 | 3803628 |
| 2022-07-18 | 70.50 | 70.64 | 69.17 | 69.47 | 2913499 |
| 2022-07-19 | 69.93 | 70.13 | 69.29 | 70.08 | 2528672 |
| 2022-07-20 | 69.94 | 70.55 | 69.39 | 70.25 | 1861485 |
| 2022-07-21 | 70.00 | 70.60 | 69.75 | 70.58 | 1843372 |
| 2022-07-22 | 71.00 | 71.47 | 70.69 | 71.35 | 2224750 |
| 2022-07-25 | 71.50 | 71.89 | 71.26 | 71.61 | 2051237 |
| 2022-07-26 | 71.62 | 72.61 | 71.62 | 72.43 | 2374664 |
| 2022-07-27 | 72.00 | 72.52 | 71.21 | 71.87 | 2529624 |
| 2022-07-28 | 72.23 | 73.61 | 72.04 | 73.29 | 2738955 |
| 2022-07-29 | 73.10 | 74.18 | 73.04 | 73.99 | 4414944 |
| 2022-08-01 | 73.62 | 74.16 | 73.40 | 73.67 | 2613470 |
| 2022-08-02 | 73.60 | 74.06 | 72.77 | 72.80 | 2684981 |
| 2022-08-03 | 73.00 | 73.52 | 71.95 | 72.00 | 3723981 |
| 2022-08-04 | 73.05 | 73.17 | 72.03 | 72.47 | 3074633 |
| 2022-08-05 | 72.10 | 72.79 | 71.56 | 72.76 | 2509529 |
| 2022-08-08 | 73.00 | 73.83 | 72.93 | 73.26 | 2033439 |
| 2022-08-09 | 73.46 | 73.70 | 73.30 | 73.55 | 2577243 |
| 2022-08-10 | 74.25 | 74.35 | 73.43 | 74.13 | 3214512 |
| 2022-08-11 | 74.16 | 74.56 | 73.62 | 73.86 | 2899757 |
| 2022-08-12 | 74.23 | 74.77 | 73.96 | 74.67 | 3284218 |
| 2022-08-15 | 74.60 | 75.11 | 74.38 | 74.75 | 3073356 |
| 2022-08-16 | 74.34 | 74.82 | 73.50 | 73.70 | 4728077 |
| 2022-08-17 | 73.44 | 73.95 | 73.04 | 73.58 | 3280399 |
| 2022-08-18 | 73.68 | 73.83 | 72.74 | 72.99 | 2830320 |
| 2022-08-19 | 72.87 | 73.25 | 72.63 | 72.91 | 4178202 |
| 2022-08-22 | 72.50 | 72.71 | 71.72 | 71.79 | 3956492 |
| 2022-08-23 | 71.70 | 71.79 | 70.12 | 70.61 | 4441152 |
| 2022-08-24 | 70.61 | 70.98 | 70.54 | 70.64 | 3051642 |
| 2022-08-25 | 70.92 | 71.13 | 70.53 | 71.02 | 2575614 |
| 2022-08-26 | 71.01 | 71.18 | 69.89 | 69.91 | 3309732 |
| 2022-08-29 | 69.60 | 70.69 | 69.50 | 69.99 | 3709697 |
| 2022-08-30 | 70.05 | 70.34 | 68.82 | 68.72 | 3989445 |
| 2022-08-31 | 69.00 | 69.32 | 68.06 | 68.28 | 5103867 |
| 2022-09-01 | 67.97 | 68.49 | 67.53 | 68.45 | 3476421 |
| 2022-09-02 | 68.75 | 68.90 | 67.56 | 67.69 | 2563421 |
| 2022-09-06 | 68.00 | 68.45 | 67.36 | 67.75 | 3910539 |
| 2022-09-07 | 67.69 | 68.46 | 67.58 | 68.27 | 2662098 |
| 2022-09-08 | 67.70 | 68.16 | 66.18 | 66.36 | 8201332 |
| 2022-09-09 | 66.40 | 67.00 | 66.01 | 66.79 | 4144241 |
| 2022-09-12 | 67.24 | 67.84 | 66.90 | 67.60 | 3794631 |
| 2022-09-13 | 66.61 | 66.97 | 65.76 | 65.91 | 4210173 |
| 2022-09-14 | 66.00 | 66.25 | 65.01 | 65.41 | 4994934 |
| 2022-09-15 | 65.57 | 65.94 | 63.38 | 63.43 | 7543344 |
| 2022-09-16 | 63.34 | 64.51 | 63.11 | 64.31 | 12575441 |
| 2022-09-19 | 63.93 | 64.12 | 63.34 | 63.97 | 4448723 |
| 2022-09-20 | 63.45 | 63.51 | 62.60 | 63.09 | 4382361 |
| 2022-09-21 | 63.30 | 63.84 | 62.52 | 62.54 | 4966395 |
| 2022-09-22 | 62.50 | 62.86 | 62.12 | 62.50 | 4300390 |
| 2022-09-23 | 61.99 | 62.41 | 61.03 | 61.81 | 4557486 |
| 2022-09-26 | 61.50 | 61.70 | 60.35 | 60.90 | 5015881 |
| 2022-09-27 | 61.14 | 61.44 | 59.42 | 59.49 | 6882467 |
| 2022-09-28 | 59.95 | 60.67 | 59.11 | 60.37 | 6960555 |
| 2022-09-29 | 59.86 | 59.92 | 57.61 | 57.70 | 4837911 |
| 2022-09-30 | 58.36 | 58.59 | 57.68 | 58.20 | 5621424 |
| 2022-10-03 | 58.85 | 59.62 | 57.71 | 59.22 | 4283318 |
| 2022-10-04 | 59.80 | 61.08 | 59.53 | 60.27 | 3867979 |
| 2022-10-05 | 59.62 | 59.84 | 58.41 | 59.52 | 3357819 |
| 2022-10-06 | 59.56 | 59.89 | 58.22 | 58.52 | 3871684 |
| 2022-10-07 | 58.20 | 58.71 | 57.68 | 58.03 | 3287280 |
| 2022-10-10 | 58.31 | 58.82 | 57.32 | 57.35 | 3157155 |
| 2022-10-11 | 57.40 | 58.34 | 57.10 | 58.06 | 3625383 |
| 2022-10-12 | 57.87 | 58.15 | 57.52 | 57.53 | 2931784 |
| 2022-10-13 | 56.52 | 57.78 | 55.87 | 57.55 | 4441322 |
| 2022-10-14 | 58.25 | 58.43 | 55.50 | 55.54 | 4156140 |
| 2022-10-17 | 56.37 | 57.71 | 56.14 | 57.49 | 5014225 |
| 2022-10-18 | 58.30 | 58.91 | 58.02 | 58.63 | 4069537 |
| 2022-10-19 | 58.13 | 58.75 | 57.41 | 57.83 | 3660408 |
| 2022-10-20 | 57.91 | 58.33 | 57.45 | 57.47 | 3185112 |
| 2022-10-21 | 57.39 | 57.79 | 56.68 | 57.63 | 3781483 |
| 2022-10-24 | 58.28 | 59.13 | 58.16 | 59.01 | 4207335 |
| 2022-10-25 | 59.08 | 60.55 | 59.00 | 60.49 | 6585843 |
| 2022-10-26 | 60.49 | 60.95 | 60.21 | 60.60 | 3814602 |
| 2022-10-27 | 61.00 | 61.74 | 60.89 | 61.14 | 3401687 |
| 2022-10-28 | 60.99 | 62.41 | 60.91 | 62.06 | 2980459 |
| 2022-10-31 | 61.54 | 62.46 | 61.51 | 62.27 | 6662200 |
| 2022-11-01 | 62.50 | 62.94 | 62.02 | 62.21 | 3586592 |
| 2022-11-02 | 61.79 | 62.46 | 60.61 | 61.07 | 4138771 |
| 2022-11-03 | 60.38 | 61.99 | 59.95 | 61.63 | 2826579 |
| 2022-11-04 | 61.91 | 63.46 | 61.70 | 63.01 | 3706222 |
| 2022-11-07 | 63.12 | 63.31 | 62.59 | 63.13 | 3316346 |
| 2022-11-08 | 63.18 | 63.92 | 62.85 | 63.34 | 2999548 |
| 2022-11-09 | 63.28 | 64.28 | 63.10 | 63.25 | 2979932 |
| 2022-11-10 | 64.75 | 65.88 | 64.12 | 65.37 | 4618060 |
| 2022-11-11 | 65.60 | 65.83 | 64.66 | 64.98 | 3558197 |
| 2022-11-14 | 64.82 | 65.22 | 64.06 | 64.08 | 3993831 |
| 2022-11-15 | 64.90 | 65.39 | 63.96 | 64.74 | 4436726 |
| 2022-11-16 | 64.54 | 64.72 | 63.69 | 63.84 | 3569145 |
| 2022-11-17 | 63.22 | 64.43 | 63.13 | 64.41 | 3088404 |
| 2022-11-18 | 65.00 | 65.20 | 64.31 | 64.70 | 2991761 |
| 2022-11-21 | 64.65 | 65.37 | 64.61 | 65.30 | 2831209 |
| 2022-11-22 | 65.37 | 65.68 | 65.09 | 65.30 | 3129071 |
| 2022-11-23 | 65.13 | 65.39 | 64.20 | 64.52 | 3283340 |
| 2022-11-25 | 64.81 | 64.96 | 64.53 | 64.85 | 1691198 |
| 2022-11-28 | 64.56 | 64.69 | 61.52 | 61.74 | 7740224 |
| 2022-11-29 | 61.91 | 62.55 | 61.44 | 62.05 | 5291933 |
| 2022-11-30 | 61.51 | 63.16 | 61.10 | 63.07 | 7034610 |
| 2022-12-01 | 63.41 | 63.92 | 62.58 | 62.81 | 3923026 |
| 2022-12-02 | 62.33 | 63.23 | 62.13 | 62.90 | 3357520 |
| 2022-12-05 | 62.31 | 62.90 | 61.75 | 62.24 | 5078742 |
| 2022-12-06 | 62.35 | 62.94 | 62.27 | 62.71 | 5584560 |
| 2022-12-07 | 62.71 | 63.82 | 62.71 | 63.57 | 5196394 |
| 2022-12-08 | 63.60 | 64.42 | 63.59 | 64.06 | 3862707 |
| 2022-12-09 | 64.13 | 64.90 | 64.00 | 64.45 | 4418037 |
| 2022-12-12 | 64.56 | 64.91 | 64.10 | 64.67 | 4944054 |
| 2022-12-13 | 66.00 | 66.44 | 64.40 | 64.96 | 4250196 |
| 2022-12-14 | 65.06 | 65.64 | 64.40 | 64.66 | 4750164 |
| 2022-12-15 | 64.24 | 65.02 | 64.07 | 64.64 | 4544067 |
| 2022-12-16 | 63.76 | 64.13 | 62.39 | 63.48 | 10962295 |
| 2022-12-19 | 63.48 | 64.09 | 63.00 | 63.54 | 3610929 |
| 2022-12-20 | 63.31 | 63.61 | 62.59 | 63.11 | 4438420 |
| 2022-12-21 | 63.98 | 64.80 | 63.93 | 64.24 | 3845657 |
| 2022-12-22 | 63.96 | 64.20 | 62.52 | 63.45 | 3204647 |
| 2022-12-23 | 63.32 | 64.41 | 63.24 | 64.41 | 1848254 |
| 2022-12-27 | 64.41 | 64.42 | 63.63 | 64.11 | 4074050 |
| 2022-12-28 | 64.03 | 64.45 | 63.15 | 63.23 | 3155193 |
| 2022-12-29 | 63.50 | 64.20 | 63.43 | 63.78 | 2462889 |
| 2022-12-30 | 63.61 | 63.78 | 62.74 | 63.43 | 2374051 |
| 2023-01-03 | 63.86 | 64.03 | 62.85 | 63.80 | 4483588 |
| 2023-01-04 | 64.00 | 65.22 | 63.85 | 64.61 | 3887177 |
| 2023-01-05 | 64.26 | 64.28 | 63.12 | 63.39 | 3783189 |
| 2023-01-06 | 63.75 | 64.45 | 63.68 | 64.08 | 4261554 |
| 2023-01-09 | 64.02 | 64.86 | 63.68 | 64.70 | 3885947 |
| 2023-01-10 | 64.37 | 64.51 | 63.81 | 64.14 | 3121638 |
| 2023-01-11 | 64.66 | 66.08 | 64.10 | 66.00 | 5024743 |
| 2023-01-12 | 66.12 | 66.84 | 65.58 | 66.55 | 3525797 |
| 2023-01-13 | 66.16 | 66.54 | 65.81 | 66.19 | 2148659 |
| 2023-01-17 | 66.25 | 67.25 | 66.23 | 66.89 | 3192769 |
| 2023-01-18 | 66.99 | 67.10 | 65.71 | 66.04 | 2505402 |
| 2023-01-19 | 65.86 | 66.57 | 65.28 | 65.31 | 2709539 |
| 2023-01-20 | 65.44 | 66.44 | 64.84 | 66.38 | 3038536 |
| 2023-01-23 | 66.39 | 67.30 | 66.12 | 66.93 | 2676501 |
| 2023-01-24 | 66.87 | 67.45 | 66.60 | 67.10 | 1904063 |
| 2023-01-25 | 67.34 | 67.34 | 66.70 | 67.31 | 4140079 |
| 2023-01-26 | 67.68 | 68.00 | 67.13 | 67.97 | 2294994 |
| 2023-01-27 | 67.85 | 68.68 | 67.84 | 68.30 | 3979836 |
| 2023-01-30 | 68.07 | 68.45 | 67.71 | 67.52 | 2652046 |
| 2023-01-31 | 67.53 | 68.15 | 67.10 | 67.83 | 5001309 |
| 2023-02-01 | 67.62 | 68.13 | 66.77 | 67.90 | 3303203 |
| 2023-02-02 | 68.21 | 68.85 | 67.50 | 67.86 | 3235288 |
| 2023-02-03 | 67.33 | 67.64 | 66.38 | 67.59 | 3637605 |
| 2023-02-06 | 67.00 | 67.81 | 66.72 | 67.73 | 2489149 |
| 2023-02-07 | 67.29 | 67.89 | 66.81 | 67.37 | 3609171 |
| 2023-02-08 | 67.26 | 67.70 | 66.94 | 67.22 | 2520994 |
| 2023-02-09 | 67.43 | 67.74 | 66.18 | 66.23 | 2395261 |
| 2023-02-10 | 66.08 | 67.00 | 66.03 | 66.85 | 2123482 |
| 2023-02-13 | 67.00 | 67.35 | 66.97 | 67.15 | 2237900 |
| 2023-02-14 | 67.03 | 67.13 | 65.68 | 65.71 | 3228264 |
| 2023-02-15 | 65.72 | 66.44 | 65.52 | 66.40 | 2426499 |
| 2023-02-16 | 65.83 | 66.64 | 65.52 | 66.31 | 2447458 |
| 2023-02-17 | 66.30 | 66.40 | 65.64 | 66.12 | 2891947 |
| 2023-02-21 | 65.75 | 66.05 | 65.00 | 65.22 | 2603809 |
| 2023-02-22 | 65.83 | 67.05 | 65.42 | 65.52 | 3501910 |
| 2023-02-23 | 66.05 | 66.52 | 65.68 | 66.08 | 3560083 |
| 2023-02-24 | 65.72 | 65.85 | 64.66 | 64.98 | 3220381 |
| 2023-02-27 | 65.65 | 65.73 | 64.46 | 64.51 | 3981120 |
| 2023-02-28 | 64.49 | 64.80 | 63.91 | 63.95 | 5974984 |
| 2023-03-01 | 63.84 | 63.84 | 62.77 | 63.52 | 3625741 |
| 2023-03-02 | 63.38 | 64.25 | 63.16 | 64.09 | 3245278 |
| 2023-03-03 | 64.39 | 64.79 | 64.15 | 64.49 | 3574235 |
| 2023-03-06 | 64.74 | 64.89 | 64.21 | 64.30 | 3483837 |
| 2023-03-07 | 64.41 | 64.51 | 63.66 | 63.90 | 3548166 |
| 2023-03-08 | 63.82 | 64.59 | 63.76 | 64.54 | 2807335 |
| 2023-03-09 | 64.54 | 64.70 | 63.40 | 63.44 | 3414341 |
| 2023-03-10 | 63.43 | 63.49 | 61.22 | 61.38 | 5725391 |
| 2023-03-13 | 61.38 | 63.67 | 61.35 | 62.79 | 6428031 |
| 2023-03-14 | 63.39 | 64.03 | 62.74 | 63.22 | 5060962 |
| 2023-03-15 | 62.84 | 63.75 | 62.11 | 63.06 | 5503251 |
| 2023-03-16 | 62.64 | 62.90 | 61.74 | 62.43 | 4574086 |
| 2023-03-17 | 62.39 | 62.39 | 61.35 | 61.38 | 7068409 |
| 2023-03-20 | 61.66 | 62.29 | 61.40 | 61.97 | 3943459 |
| 2023-03-21 | 62.28 | 62.41 | 61.02 | 61.27 | 4396684 |
| 2023-03-22 | 61.00 | 61.31 | 59.36 | 59.40 | 4155196 |
| 2023-03-23 | 59.90 | 60.39 | 59.09 | 59.27 | 3559258 |
| 2023-03-24 | 59.16 | 61.09 | 59.07 | 61.04 | 3675672 |
| 2023-03-27 | 61.38 | 61.47 | 60.62 | 60.71 | 3778461 |
| 2023-03-28 | 60.36 | 61.07 | 60.25 | 61.06 | 2410345 |
| 2023-03-29 | 61.61 | 62.14 | 61.55 | 62.04 | 3023313 |
| 2023-03-30 | 62.43 | 62.86 | 62.35 | 62.36 | 3007965 |
| 2023-03-31 | 62.52 | 63.36 | 62.47 | 63.32 | 4142562 |
| 2023-04-03 | 62.95 | 63.40 | 62.39 | 62.87 | 5758371 |
| 2023-04-04 | 62.83 | 62.99 | 62.39 | 62.84 | 2832393 |
| 2023-04-05 | 62.96 | 63.11 | 62.47 | 62.71 | 4001922 |
| 2023-04-06 | 62.97 | 62.98 | 62.11 | 62.57 | 3177606 |
| 2023-04-10 | 62.25 | 62.66 | 61.71 | 62.65 | 3083027 |
| 2023-04-11 | 62.50 | 62.50 | 61.71 | 62.10 | 7405716 |
| 2023-04-12 | 62.99 | 63.22 | 61.87 | 61.92 | 4749430 |
| 2023-04-13 | 61.76 | 61.76 | 60.97 | 61.53 | 5126008 |
| 2023-04-14 | 61.67 | 61.89 | 60.49 | 60.77 | 3728716 |
| 2023-04-17 | 61.02 | 61.57 | 60.79 | 61.56 | 2960536 |
| 2023-04-18 | 61.41 | 61.75 | 60.87 | 61.11 | 2196961 |
| 2023-04-19 | 60.67 | 61.65 | 60.63 | 61.64 | 2290731 |
| 2023-04-20 | 61.44 | 61.98 | 61.29 | 61.93 | 3030966 |
| 2023-04-21 | 61.97 | 62.62 | 61.79 | 62.33 | 4020755 |
| 2023-04-24 | 62.38 | 62.49 | 61.63 | 62.09 | 2647288 |
| 2023-04-25 | 61.89 | 62.28 | 61.78 | 62.04 | 3493588 |
| 2023-04-26 | 61.99 | 62.22 | 61.15 | 61.31 | 2789059 |
| 2023-04-27 | 61.31 | 62.64 | 61.27 | 62.04 | 3183390 |
| 2023-04-28 | 62.19 | 62.94 | 62.19 | 62.84 | 3464649 |
| 2023-05-01 | 62.60 | 62.89 | 62.18 | 62.24 | 2194115 |
| 2023-05-02 | 62.13 | 62.20 | 61.16 | 61.39 | 2620217 |
| 2023-05-03 | 61.53 | 61.82 | 60.86 | 60.97 | 3099131 |
| 2023-05-04 | 61.16 | 62.18 | 60.53 | 61.92 | 3254871 |
| 2023-05-05 | 62.30 | 63.55 | 62.27 | 62.95 | 3226871 |
| 2023-05-08 | 62.66 | 62.95 | 62.47 | 62.76 | 2160380 |
| 2023-05-09 | 62.58 | 62.63 | 61.97 | 62.22 | 2526862 |
| 2023-05-10 | 62.73 | 62.83 | 61.91 | 62.37 | 2665280 |
| 2023-05-11 | 62.06 | 62.18 | 61.39 | 61.80 | 2319506 |
| 2023-05-12 | 61.95 | 62.10 | 61.59 | 62.03 | 2349941 |
| 2023-05-15 | 62.02 | 62.23 | 61.61 | 61.94 | 2449650 |
| 2023-05-16 | 61.80 | 61.84 | 60.28 | 60.29 | 3313192 |
| 2023-05-17 | 60.39 | 60.74 | 59.94 | 60.65 | 3722310 |
| 2023-05-18 | 60.42 | 60.74 | 59.88 | 60.07 | 4197088 |
| 2023-05-19 | 60.31 | 60.74 | 59.83 | 59.97 | 3425227 |
| 2023-05-22 | 60.13 | 60.59 | 59.91 | 60.34 | 2844679 |
| 2023-05-23 | 60.37 | 60.80 | 59.98 | 60.10 | 2700011 |
| 2023-05-24 | 59.90 | 59.99 | 59.06 | 59.09 | 3159122 |
| 2023-05-25 | 59.39 | 59.39 | 58.13 | 58.44 | 3615031 |
| 2023-05-26 | 58.55 | 58.85 | 58.22 | 58.66 | 3448215 |
| 2023-05-30 | 59.25 | 59.52 | 58.85 | 58.67 | 4422714 |
| 2023-05-31 | 58.87 | 59.77 | 58.78 | 59.44 | 9241082 |
| 2023-06-01 | 59.46 | 59.69 | 58.88 | 59.24 | 4558840 |
| 2023-06-02 | 59.59 | 60.10 | 59.33 | 59.70 | 4781866 |
| 2023-06-05 | 59.79 | 60.59 | 59.92 | 59.70 | 3849936 |
| 2023-06-06 | 60.12 | 60.25 | 59.52 | 60.01 | 3669293 |
| 2023-06-07 | 60.19 | 61.18 | 59.97 | 61.00 | 3542849 |
| 2023-06-08 | 60.92 | 61.00 | 60.36 | 60.86 | 2555438 |
| 2023-06-09 | 60.62 | 61.00 | 60.53 | 60.91 | 2607841 |
| 2023-06-12 | 60.89 | 61.13 | 60.62 | 60.97 | 4423198 |
| 2023-06-13 | 61.09 | 61.53 | 60.98 | 61.19 | 4279884 |
| 2023-06-14 | 61.38 | 62.12 | 60.93 | 61.18 | 5399949 |
| 2023-06-15 | 61.05 | 61.34 | 60.82 | 61.23 | 4542534 |
| 2023-06-16 | 61.23 | 61.65 | 61.11 | 61.39 | 18479705 |
| 2023-06-20 | 61.17 | 61.24 | 60.17 | 60.33 | 5309420 |
| 2023-06-21 | 60.26 | 60.26 | 59.45 | 59.61 | 5495807 |
| 2023-06-22 | 59.87 | 60.04 | 59.05 | 59.47 | 3220854 |
| 2023-06-23 | 59.13 | 59.42 | 58.75 | 58.76 | 6096403 |
| 2023-06-26 | 58.97 | 59.98 | 58.88 | 59.95 | 3160839 |
| 2023-06-27 | 60.07 | 60.33 | 59.73 | 60.19 | 4823264 |
| 2023-06-28 | 60.23 | 60.26 | 59.78 | 60.15 | 3648660 |
| 2023-06-29 | 59.88 | 60.24 | 59.61 | 59.96 | 3702895 |
| 2023-06-30 | 60.30 | 60.49 | 59.19 | 59.79 | 7161490 |
| 2023-07-03 | 59.75 | 60.57 | 59.56 | 60.20 | 2347661 |
| 2023-07-05 | 59.99 | 60.88 | 59.80 | 60.63 | 4649307 |
| 2023-07-06 | 59.78 | 59.94 | 59.19 | 59.90 | 4105608 |
| 2023-07-07 | 59.57 | 59.96 | 59.34 | 59.57 | 4710140 |
| 2023-07-10 | 59.48 | 59.66 | 59.18 | 59.32 | 4837268 |
| 2023-07-11 | 59.54 | 60.53 | 59.25 | 60.50 | 5435665 |
| 2023-07-12 | 60.80 | 61.16 | 60.29 | 60.31 | 4271020 |
| 2023-07-13 | 60.40 | 60.99 | 60.12 | 60.95 | 4705186 |
| 2023-07-14 | 60.82 | 60.88 | 60.48 | 60.82 | 4981707 |
| 2023-07-17 | 60.69 | 61.35 | 60.50 | 61.29 | 3230153 |
| 2023-07-18 | 61.41 | 61.45 | 60.76 | 60.99 | 4083435 |
| 2023-07-19 | 61.24 | 62.13 | 61.24 | 61.73 | 4362525 |
| 2023-07-20 | 62.00 | 62.64 | 61.47 | 62.62 | 3250642 |
| 2023-07-21 | 62.69 | 63.16 | 62.53 | 62.75 | 3116813 |
| 2023-07-24 | 62.88 | 63.45 | 62.76 | 63.37 | 4913417 |
| 2023-07-25 | 63.24 | 63.56 | 63.05 | 63.09 | 3284621 |
| 2023-07-26 | 63.09 | 63.84 | 63.09 | 63.75 | 3440253 |
| 2023-07-27 | 64.00 | 64.18 | 62.14 | 62.19 | 4957923 |
| 2023-07-28 | 62.44 | 62.71 | 61.13 | 61.21 | 5078957 |
| 2023-07-31 | 61.37 | 61.53 | 60.59 | 60.97 | 9895165 |
| 2023-08-01 | 61.01 | 61.30 | 60.61 | 60.78 | 3208296 |
| 2023-08-02 | 60.50 | 60.69 | 60.16 | 60.37 | 3557418 |
| 2023-08-03 | 60.09 | 60.15 | 58.63 | 58.84 | 6627155 |
| 2023-08-04 | 59.23 | 60.25 | 59.01 | 59.22 | 4508138 |
| 2023-08-07 | 59.32 | 60.19 | 59.23 | 60.11 | 4059434 |
| 2023-08-08 | 59.71 | 59.82 | 58.88 | 59.00 | 4465570 |
| 2023-08-09 | 58.88 | 59.81 | 58.66 | 59.51 | 3896102 |
| 2023-08-10 | 59.55 | 59.61 | 58.55 | 58.79 | 6938463 |
| 2023-08-11 | 58.65 | 58.78 | 58.33 | 58.62 | 5070276 |
| 2023-08-14 | 58.47 | 58.62 | 57.82 | 57.94 | 6150105 |
| 2023-08-15 | 57.72 | 57.72 | 56.84 | 57.43 | 6157706 |
| 2023-08-16 | 57.49 | 57.60 | 56.82 | 56.87 | 5102014 |
| 2023-08-17 | 57.01 | 57.62 | 56.85 | 56.88 | 5229520 |
| 2023-08-18 | 56.56 | 57.22 | 56.53 | 56.90 | 4842064 |
| 2023-08-21 | 56.82 | 56.91 | 55.96 | 56.23 | 4748853 |
| 2023-08-22 | 56.49 | 56.62 | 56.15 | 56.32 | 3451102 |
| 2023-08-23 | 56.54 | 57.22 | 56.50 | 57.11 | 5834864 |
| 2023-08-24 | 57.14 | 57.55 | 56.36 | 56.36 | 5722358 |
| 2023-08-25 | 56.40 | 56.46 | 55.81 | 56.00 | 8429041 |
| 2023-08-28 | 56.20 | 56.65 | 55.92 | 56.47 | 8568871 |
| 2023-08-29 | 56.50 | 56.51 | 56.05 | 56.47 | 4698828 |
| 2023-08-30 | 56.35 | 56.60 | 56.07 | 56.30 | 9020893 |
| 2023-08-31 | 56.32 | 56.36 | 55.99 | 56.04 | 6971225 |
| 2023-09-01 | 56.30 | 56.59 | 56.01 | 56.20 | 3864148 |
| 2023-09-05 | 56.17 | 56.18 | 55.23 | 55.25 | 5264600 |
| 2023-09-06 | 55.43 | 55.48 | 54.76 | 54.99 | 4915139 |
| 2023-09-07 | 54.98 | 55.44 | 54.97 | 55.08 | 5821337 |
| 2023-09-08 | 55.35 | 55.74 | 55.21 | 55.32 | 4244818 |
| 2023-09-11 | 55.48 | 55.53 | 55.05 | 55.17 | 3698628 |
| 2023-09-12 | 55.15 | 55.35 | 54.92 | 55.15 | 3704514 |
| 2023-09-13 | 55.42 | 55.54 | 55.00 | 55.06 | 4928366 |
| 2023-09-14 | 55.27 | 55.43 | 55.05 | 55.12 | 5902130 |
| 2023-09-15 | 54.95 | 54.99 | 53.98 | 54.10 | 18363013 |
| 2023-09-18 | 54.36 | 54.39 | 53.65 | 53.73 | 5925296 |
| 2023-09-19 | 53.70 | 54.25 | 53.68 | 54.00 | 4395544 |
| 2023-09-20 | 54.25 | 54.61 | 53.73 | 53.80 | 3738345 |
| 2023-09-21 | 53.43 | 53.55 | 52.04 | 52.06 | 8679561 |
| 2023-09-22 | 52.07 | 52.40 | 51.52 | 51.56 | 6982154 |
| 2023-09-25 | 51.50 | 51.52 | 50.85 | 51.19 | 5307183 |
| 2023-09-26 | 51.00 | 51.20 | 49.95 | 50.26 | 5231355 |
| 2023-09-27 | 50.58 | 50.94 | 49.38 | 49.66 | 5416527 |
| 2023-09-28 | 49.79 | 50.08 | 49.58 | 49.36 | 5850056 |
| 2023-09-29 | 49.98 | 50.53 | 49.63 | 49.94 | 5298544 |
| 2023-10-02 | 49.82 | 49.98 | 48.76 | 48.99 | 6159050 |
| 2023-10-03 | 48.81 | 49.09 | 48.42 | 48.89 | 6352389 |
| 2023-10-04 | 49.12 | 49.59 | 48.67 | 49.57 | 5468686 |
| 2023-10-05 | 49.53 | 50.15 | 49.30 | 50.06 | 5067184 |
| 2023-10-06 | 49.81 | 50.54 | 49.38 | 50.11 | 4249247 |
| 2023-10-09 | 49.91 | 50.85 | 49.90 | 50.55 | 3747264 |
| 2023-10-10 | 50.19 | 50.42 | 49.18 | 50.20 | 6226324 |
| 2023-10-11 | 50.66 | 51.21 | 50.54 | 50.95 | 4027264 |
| 2023-10-12 | 50.81 | 50.94 | 50.06 | 50.28 | 4110385 |
| 2023-10-13 | 50.55 | 50.75 | 50.20 | 50.59 | 3231995 |
| 2023-10-16 | 50.60 | 51.02 | 49.94 | 50.74 | 4545474 |
| 2023-10-17 | 50.59 | 51.29 | 50.40 | 50.97 | 6089872 |
| 2023-10-18 | 50.60 | 50.80 | 49.88 | 49.91 | 3930813 |
| 2023-10-19 | 49.74 | 50.38 | 49.35 | 49.42 | 4883204 |
| 2023-10-20 | 49.42 | 49.82 | 49.34 | 49.35 | 4965910 |
| 2023-10-23 | 49.00 | 49.58 | 48.61 | 49.01 | 4859131 |
| 2023-10-24 | 49.19 | 49.70 | 49.14 | 49.60 | 4002432 |
| 2023-10-25 | 49.42 | 49.62 | 49.07 | 49.28 | 3336335 |
| 2023-10-26 | 49.43 | 50.22 | 49.43 | 49.79 | 4299184 |
| 2023-10-27 | 49.79 | 49.87 | 48.81 | 49.00 | 4107856 |
| 2023-10-30 | 47.50 | 48.21 | 45.04 | 45.96 | 36132681 |
| 2023-10-31 | 46.35 | 47.52 | 45.93 | 47.38 | 18220467 |
| 2023-11-01 | 47.66 | 48.14 | 47.22 | 47.99 | 8149281 |
| 2023-11-02 | 48.89 | 50.20 | 48.68 | 50.03 | 9626534 |
| 2023-11-03 | 50.87 | 51.37 | 50.79 | 50.85 | 6433080 |
| 2023-11-06 | 50.76 | 50.83 | 50.25 | 50.46 | 7734828 |
| 2023-11-07 | 50.85 | 50.99 | 50.04 | 50.70 | 5787020 |
| 2023-11-08 | 50.73 | 51.36 | 50.73 | 51.20 | 5455147 |
| 2023-11-09 | 51.30 | 51.38 | 49.85 | 50.17 | 5464344 |
| 2023-11-10 | 50.41 | 50.53 | 49.85 | 50.06 | 5191101 |
| 2023-11-13 | 49.95 | 50.00 | 49.52 | 49.90 | 6125070 |
| 2023-11-14 | 51.00 | 52.77 | 50.89 | 52.14 | 7029220 |
| 2023-11-15 | 52.21 | 52.82 | 52.18 | 52.47 | 5937811 |
| 2023-11-16 | 52.66 | 53.28 | 52.41 | 53.09 | 7522916 |
| 2023-11-17 | 53.43 | 53.49 | 52.74 | 52.91 | 7215723 |
| 2023-11-20 | 52.80 | 53.42 | 52.51 | 53.22 | 4948678 |
| 2023-11-21 | 53.00 | 53.62 | 52.79 | 53.55 | 5302066 |
| 2023-11-22 | 53.99 | 54.04 | 53.09 | 53.31 | 3994429 |
| 2023-11-24 | 53.26 | 53.97 | 53.11 | 53.91 | 2454243 |
| 2023-11-27 | 53.97 | 54.34 | 53.65 | 54.13 | 4751906 |
| 2023-11-28 | 53.94 | 54.45 | 53.77 | 53.81 | 6855756 |
| 2023-11-29 | 54.20 | 54.50 | 53.57 | 53.41 | 5561488 |
| 2023-11-30 | 53.63 | 54.11 | 53.15 | 53.96 | 10126170 |
| 2023-12-01 | 53.85 | 54.75 | 53.75 | 54.60 | 6197083 |
| 2023-12-04 | 54.41 | 55.67 | 54.41 | 55.53 | 7323500 |
| 2023-12-05 | 55.47 | 55.57 | 54.75 | 54.92 | 7666135 |
| 2023-12-06 | 55.83 | 56.45 | 54.70 | 54.71 | 11296300 |
| 2023-12-07 | 54.60 | 55.18 | 54.32 | 54.69 | 6195448 |
| 2023-12-08 | 54.30 | 54.57 | 53.56 | 53.86 | 6647990 |
| 2023-12-11 | 54.00 | 54.53 | 53.78 | 54.39 | 6461061 |
| 2023-12-12 | 54.44 | 54.63 | 53.96 | 54.48 | 5013284 |
| 2023-12-13 | 54.77 | 56.89 | 54.56 | 56.62 | 8882402 |
| 2023-12-14 | 57.50 | 58.24 | 57.45 | 57.82 | 11549483 |
| 2023-12-15 | 57.63 | 57.85 | 56.74 | 57.29 | 20187176 |
| 2023-12-18 | 57.40 | 57.49 | 56.49 | 56.51 | 8848798 |
| 2023-12-19 | 56.71 | 57.36 | 56.63 | 57.12 | 6198173 |
| 2023-12-20 | 57.11 | 57.72 | 56.68 | 56.70 | 5402893 |
| 2023-12-21 | 57.15 | 57.53 | 56.57 | 56.96 | 5859918 |
| 2023-12-22 | 57.20 | 57.65 | 56.83 | 56.89 | 5287242 |
| 2023-12-26 | 56.92 | 57.74 | 56.87 | 57.70 | 4211981 |
| 2023-12-27 | 57.80 | 58.02 | 57.58 | 58.00 | 5619621 |
| 2023-12-28 | 57.96 | 58.61 | 57.87 | 58.32 | 5243022 |
| 2023-12-29 | 58.00 | 58.12 | 57.40 | 57.42 | 6688568 |
| 2024-01-02 | 57.11 | 58.58 | 57.01 | 58.57 | 5815302 |
| 2024-01-03 | 58.14 | 58.24 | 57.26 | 57.73 | 5312454 |
| 2024-01-04 | 57.71 | 58.24 | 57.47 | 57.69 | 5107029 |
| 2024-01-05 | 57.47 | 58.06 | 57.15 | 57.92 | 3944202 |
| 2024-01-08 | 57.92 | 59.55 | 57.82 | 59.48 | 8842872 |
| 2024-01-09 | 59.14 | 59.83 | 58.91 | 59.29 | 7605850 |
| 2024-01-10 | 59.60 | 59.80 | 58.95 | 59.11 | 6719363 |
| 2024-01-11 | 58.98 | 59.43 | 58.40 | 59.27 | 6628838 |
| 2024-01-12 | 59.53 | 59.68 | 58.52 | 58.90 | 5892764 |
| 2024-01-16 | 58.63 | 58.90 | 58.20 | 58.34 | 5808953 |
| 2024-01-17 | 57.70 | 58.29 | 56.63 | 57.21 | 6658204 |
| 2024-01-18 | 57.16 | 57.36 | 55.81 | 56.12 | 7117847 |
| 2024-01-19 | 56.30 | 56.65 | 55.43 | 56.52 | 9218030 |
| 2024-01-22 | 56.63 | 57.37 | 55.33 | 55.58 | 45785716 |
| 2024-01-23 | 55.80 | 56.09 | 55.41 | 55.99 | 12145083 |
| 2024-01-24 | 56.65 | 56.86 | 54.95 | 54.99 | 8218623 |
| 2024-01-25 | 55.60 | 55.73 | 54.89 | 55.42 | 6945831 |
| 2024-01-26 | 55.58 | 55.66 | 54.95 | 54.97 | 5696200 |
| 2024-01-29 | 55.00 | 55.09 | 54.36 | 54.92 | 6329556 |
| 2024-01-30 | 54.72 | 55.74 | 54.41 | 54.92 | 8151047 |
| 2024-01-31 | 55.19 | 55.30 | 54.11 | 54.39 | 12325058 |
| 2024-02-01 | 54.49 | 55.25 | 53.83 | 55.25 | 6320755 |
| 2024-02-02 | 55.04 | 55.05 | 53.63 | 54.19 | 7480303 |
| 2024-02-05 | 53.54 | 53.61 | 52.61 | 52.65 | 9135565 |
| 2024-02-06 | 52.75 | 53.93 | 52.60 | 53.75 | 7199630 |
| 2024-02-07 | 53.75 | 53.89 | 53.29 | 53.36 | 4686671 |
| 2024-02-08 | 53.27 | 53.52 | 53.04 | 53.16 | 4484401 |
| 2024-02-09 | 53.03 | 53.26 | 52.27 | 52.76 | 6516549 |
| 2024-02-12 | 52.84 | 53.04 | 52.54 | 52.67 | 5069649 |
| 2024-02-13 | 51.74 | 51.80 | 51.19 | 51.52 | 9692889 |
| 2024-02-14 | 51.75 | 51.75 | 51.16 | 51.39 | 5923072 |
| 2024-02-15 | 51.82 | 52.39 | 51.71 | 52.02 | 5127114 |
| 2024-02-16 | 51.50 | 52.54 | 51.26 | 52.33 | 5678173 |
| 2024-02-20 | 52.46 | 52.65 | 51.96 | 52.47 | 6095678 |
| 2024-02-21 | 52.99 | 53.02 | 51.69 | 52.69 | 6532003 |
| 2024-02-22 | 52.67 | 52.96 | 52.42 | 52.82 | 5764041 |
| 2024-02-23 | 52.92 | 53.42 | 52.73 | 52.94 | 5181787 |
| 2024-02-26 | 53.02 | 53.12 | 52.17 | 52.49 | 5120219 |
| 2024-02-27 | 52.80 | 52.93 | 52.19 | 52.31 | 5966931 |
| 2024-02-28 | 52.19 | 52.30 | 51.74 | 51.76 | 7631077 |
| 2024-02-29 | 52.18 | 52.64 | 51.88 | 52.11 | 6753315 |
| 2024-03-01 | 52.00 | 52.27 | 50.90 | 52.24 | 8952611 |
| 2024-03-04 | 52.01 | 52.85 | 51.89 | 52.71 | 5170643 |
| 2024-03-05 | 52.65 | 52.86 | 52.07 | 52.25 | 5979454 |
| 2024-03-06 | 52.60 | 52.65 | 51.86 | 52.16 | 4927429 |
| 2024-03-07 | 52.41 | 52.59 | 52.02 | 52.24 | 4875641 |
| 2024-03-08 | 52.60 | 52.97 | 52.54 | 52.91 | 4967951 |
| 2024-03-11 | 52.89 | 53.49 | 52.79 | 53.09 | 4753840 |
| 2024-03-12 | 53.00 | 53.04 | 52.54 | 52.88 | 6964579 |
| 2024-03-13 | 52.97 | 53.33 | 52.19 | 52.28 | 7512590 |
| 2024-03-14 | 52.18 | 52.29 | 51.24 | 51.66 | 9746745 |
| 2024-03-15 | 51.16 | 52.31 | 51.04 | 52.19 | 10074816 |
| 2024-03-18 | 52.05 | 52.47 | 52.00 | 52.21 | 4781173 |
| 2024-03-19 | 52.25 | 52.40 | 51.82 | 52.10 | 5448481 |
| 2024-03-20 | 51.89 | 52.49 | 51.64 | 52.44 | 4058220 |
| 2024-03-21 | 52.66 | 52.89 | 52.20 | 52.49 | 5075701 |
| 2024-03-22 | 52.77 | 52.85 | 52.00 | 52.08 | 5775164 |
| 2024-03-25 | 52.26 | 52.58 | 51.97 | 52.17 | 6775316 |
| 2024-03-26 | 52.38 | 52.77 | 52.25 | 52.60 | 6484772 |
| 2024-03-27 | 53.00 | 53.77 | 52.86 | 53.51 | 9112019 |
| 2024-03-28 | 53.62 | 54.20 | 53.62 | 54.10 | 6318247 |
| 2024-04-01 | 54.01 | 54.05 | 53.40 | 53.46 | 4855913 |
| 2024-04-02 | 52.97 | 53.07 | 52.66 | 52.87 | 5107480 |
| 2024-04-03 | 52.84 | 52.97 | 52.54 | 52.77 | 4683577 |
| 2024-04-04 | 52.91 | 53.45 | 52.45 | 52.62 | 3923278 |
| 2024-04-05 | 52.19 | 53.16 | 51.97 | 53.01 | 4718583 |
| 2024-04-08 | 53.05 | 53.67 | 52.94 | 53.64 | 4006869 |
| 2024-04-09 | 53.76 | 54.39 | 53.70 | 54.38 | 3403279 |
| 2024-04-10 | 53.01 | 53.36 | 51.70 | 52.14 | 7578846 |
| 2024-04-11 | 52.46 | 52.76 | 52.10 | 52.24 | 5724472 |
| 2024-04-12 | 52.19 | 52.30 | 51.86 | 52.02 | 6410640 |
| 2024-04-15 | 52.30 | 52.35 | 51.35 | 51.65 | 6251824 |
| 2024-04-16 | 51.52 | 51.57 | 50.78 | 50.80 | 7121465 |
| 2024-04-17 | 50.81 | 51.55 | 50.65 | 51.28 | 5120721 |
| 2024-04-18 | 51.43 | 52.05 | 51.13 | 52.03 | 4961056 |
| 2024-04-19 | 52.19 | 53.16 | 52.18 | 53.04 | 6611652 |
| 2024-04-22 | 53.00 | 53.38 | 52.55 | 53.33 | 4182363 |
| 2024-04-23 | 53.23 | 53.58 | 53.11 | 53.39 | 6650892 |
| 2024-04-24 | 53.17 | 53.75 | 52.86 | 53.67 | 5340363 |
| 2024-04-25 | 53.03 | 53.91 | 52.88 | 53.80 | 4880791 |
| 2024-04-26 | 53.89 | 54.20 | 53.51 | 53.71 | 6861575 |
| 2024-04-29 | 54.00 | 54.54 | 53.93 | 54.05 | 6560241 |
| 2024-04-30 | 53.98 | 54.13 | 53.51 | 53.54 | 8569673 |
| 2024-05-01 | 53.37 | 54.54 | 53.34 | 53.92 | 5869516 |
| 2024-05-02 | 54.43 | 54.94 | 54.02 | 54.91 | 5897020 |
| 2024-05-03 | 55.40 | 55.75 | 54.86 | 55.26 | 9076566 |
| 2024-05-06 | 55.48 | 55.67 | 55.15 | 55.45 | 6845052 |
| 2024-05-07 | 55.32 | 55.59 | 54.86 | 55.02 | 6362152 |
| 2024-05-08 | 54.78 | 54.99 | 54.53 | 54.79 | 6602421 |
| 2024-05-09 | 55.00 | 55.06 | 54.28 | 54.63 | 6113288 |
| 2024-05-10 | 54.74 | 55.14 | 54.61 | 55.01 | 3859727 |
| 2024-05-13 | 55.45 | 55.49 | 54.84 | 54.96 | 3928153 |
| 2024-05-14 | 55.15 | 55.40 | 54.68 | 54.87 | 4898914 |
| 2024-05-15 | 55.29 | 55.52 | 54.98 | 55.11 | 6024381 |
| 2024-05-16 | 55.05 | 55.42 | 54.92 | 55.19 | 4198638 |
| 2024-05-17 | 55.29 | 55.29 | 54.88 | 55.13 | 4270902 |
| 2024-05-20 | 55.14 | 55.50 | 54.88 | 54.98 | 3913148 |
| 2024-05-21 | 54.98 | 55.50 | 54.96 | 55.08 | 3783224 |
| 2024-05-22 | 54.81 | 55.00 | 53.66 | 53.72 | 5760088 |
| 2024-05-23 | 53.72 | 53.73 | 52.28 | 52.31 | 5575993 |
| 2024-05-24 | 52.70 | 52.76 | 52.11 | 52.18 | 4660522 |
| 2024-05-28 | 52.60 | 53.07 | 51.53 | 51.57 | 6564856 |
| 2024-05-29 | 51.33 | 51.33 | 50.96 | 51.17 | 5639748 |
| 2024-05-30 | 51.54 | 52.10 | 51.54 | 51.75 | 6221178 |
| 2024-05-31 | 51.85 | 53.15 | 51.72 | 52.80 | 9284196 |
| 2024-06-03 | 53.17 | 53.33 | 52.67 | 53.31 | 4398670 |
| 2024-06-04 | 53.20 | 54.65 | 53.20 | 54.43 | 5815901 |
| 2024-06-05 | 54.34 | 54.51 | 53.78 | 54.03 | 4729337 |
| 2024-06-06 | 53.80 | 54.37 | 53.56 | 54.26 | 3350683 |
| 2024-06-07 | 53.35 | 53.98 | 53.13 | 53.32 | 3968819 |
| 2024-06-10 | 53.08 | 53.21 | 52.38 | 52.71 | 4341189 |
| 2024-06-11 | 52.50 | 52.84 | 52.13 | 52.24 | 5218043 |
| 2024-06-12 | 53.28 | 53.45 | 52.62 | 52.69 | 4344270 |
| 2024-06-13 | 52.74 | 53.50 | 52.65 | 53.22 | 4314121 |
| 2024-06-14 | 53.07 | 53.46 | 53.01 | 53.37 | 3374700 |
| 2024-06-17 | 53.10 | 53.45 | 52.81 | 53.07 | 3624423 |
| 2024-06-18 | 53.28 | 53.60 | 52.92 | 53.10 | 3597708 |
| 2024-06-20 | 52.91 | 53.22 | 52.68 | 53.01 | 4471029 |
| 2024-06-21 | 53.01 | 53.22 | 52.78 | 53.15 | 16277798 |
| 2024-06-24 | 53.15 | 54.15 | 53.02 | 53.64 | 4265490 |
| 2024-06-25 | 53.60 | 53.73 | 52.74 | 52.92 | 5556115 |
| 2024-06-26 | 52.66 | 52.91 | 52.43 | 52.68 | 4776786 |
| 2024-06-27 | 52.68 | 52.69 | 51.87 | 52.43 | 6201660 |
| 2024-06-28 | 52.71 | 52.86 | 52.13 | 52.56 | 8379400 |
| 2024-07-01 | 52.36 | 52.62 | 51.81 | 52.36 | 4417409 |
| 2024-07-02 | 52.35 | 52.68 | 52.29 | 52.43 | 4590238 |
| 2024-07-03 | 52.57 | 52.83 | 52.32 | 52.45 | 2125731 |
| 2024-07-05 | 52.69 | 53.15 | 52.38 | 53.09 | 3378469 |
| 2024-07-08 | 53.04 | 53.23 | 52.73 | 53.16 | 5347705 |
| 2024-07-09 | 53.10 | 53.15 | 52.61 | 52.76 | 3619107 |
| 2024-07-10 | 52.96 | 53.63 | 52.82 | 53.58 | 3279363 |
| 2024-07-11 | 54.13 | 55.45 | 54.08 | 55.00 | 5900452 |
| 2024-07-12 | 55.31 | 56.02 | 55.27 | 55.75 | 5273841 |
| 2024-07-15 | 55.93 | 56.18 | 55.64 | 55.98 | 4621488 |
| 2024-07-16 | 56.13 | 56.42 | 55.85 | 56.37 | 5127557 |
| 2024-07-17 | 56.40 | 57.74 | 56.40 | 57.63 | 5270183 |
| 2024-07-18 | 57.34 | 58.57 | 57.26 | 57.73 | 4518529 |
| 2024-07-19 | 57.67 | 57.78 | 57.19 | 57.58 | 3722330 |
| 2024-07-22 | 57.41 | 57.66 | 56.95 | 57.56 | 4000809 |
| 2024-07-23 | 57.26 | 57.82 | 57.13 | 57.49 | 3275421 |
| 2024-07-24 | 57.49 | 57.94 | 57.14 | 57.26 | 4859994 |
| 2024-07-25 | 57.46 | 58.18 | 57.12 | 57.36 | 4755034 |
| 2024-07-26 | 57.62 | 58.28 | 57.41 | 58.07 | 3138632 |
| 2024-07-29 | 58.18 | 58.33 | 57.67 | 58.21 | 2744888 |
| 2024-07-30 | 58.26 | 58.53 | 58.11 | 58.37 | 4091496 |
| 2024-07-31 | 58.26 | 58.29 | 57.35 | 57.17 | 7681918 |
| 2024-08-01 | 57.64 | 58.06 | 57.49 | 58.01 | 5966565 |
| 2024-08-02 | 57.65 | 59.44 | 57.65 | 59.32 | 8459441 |
| 2024-08-05 | 56.88 | 59.96 | 56.88 | 59.18 | 12166938 |
| 2024-08-06 | 58.88 | 61.35 | 58.56 | 60.44 | 9104688 |
| 2024-08-07 | 60.45 | 61.60 | 60.27 | 60.28 | 7729754 |
| 2024-08-08 | 60.34 | 60.41 | 59.56 | 60.22 | 6671728 |
| 2024-08-09 | 60.50 | 60.68 | 59.92 | 60.57 | 3374919 |
| 2024-08-12 | 60.32 | 60.38 | 59.74 | 60.31 | 4391103 |
| 2024-08-13 | 60.83 | 60.98 | 60.11 | 60.31 | 4228364 |
| 2024-08-14 | 60.38 | 60.45 | 59.97 | 60.16 | 4208098 |
| 2024-08-15 | 59.88 | 59.94 | 59.41 | 59.71 | 5586414 |
| 2024-08-16 | 59.77 | 60.20 | 59.63 | 60.05 | 6572943 |
| 2024-08-19 | 60.04 | 60.90 | 60.03 | 60.86 | 2664645 |
| 2024-08-20 | 60.86 | 61.03 | 60.29 | 60.56 | 3163600 |
| 2024-08-21 | 60.59 | 60.96 | 60.19 | 60.93 | 3305421 |
| 2024-08-22 | 60.93 | 60.99 | 60.34 | 60.50 | 3413227 |
| 2024-08-23 | 60.71 | 61.29 | 60.62 | 61.09 | 4245690 |
O Dividend History
Discover the detailed dividend history for O. This section provides an overview of the dividends distributed by Realty Income Corp 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.
O Stock Split History
Explore the stock split history for O. In this section, you will find detailed records of all stock splits undertaken by Realty Income Corp. 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.
O Historical Prices
Analyze the historical prices for O. This section offers a comprehensive view of Realty Income Corp'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.