(April 9, 2025)
52-Week Low
(February 21, 2025)
52-Week High
(September 9, 2014)
All-Time High
(February 2, 2026)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1998-11-18 | 10.00 | 10.03 | 10.00 | 10.00 | 5362800 |
| 1998-11-19 | 10.00 | 10.09 | 10.00 | 10.00 | 482800 |
| 1998-11-20 | 10.03 | 10.03 | 10.00 | 10.00 | 542400 |
| 1998-11-23 | 10.00 | 10.03 | 10.00 | 10.00 | 350800 |
| 1998-11-24 | 10.03 | 10.03 | 10.00 | 10.00 | 259400 |
| 1998-11-25 | 10.00 | 10.03 | 10.00 | 10.03 | 138200 |
| 1998-11-27 | 10.00 | 10.03 | 10.00 | 10.00 | 57000 |
| 1998-11-30 | 10.03 | 10.03 | 10.00 | 10.00 | 203000 |
| 1998-12-01 | 10.00 | 10.03 | 10.00 | 10.00 | 173800 |
| 1998-12-02 | 10.00 | 10.03 | 10.00 | 10.00 | 326600 |
| 1998-12-03 | 10.00 | 10.03 | 9.88 | 9.88 | 1284600 |
| 1998-12-04 | 9.88 | 9.91 | 9.66 | 9.81 | 720000 |
| 1998-12-07 | 9.75 | 9.78 | 9.63 | 9.69 | 137200 |
| 1998-12-08 | 9.69 | 9.81 | 9.69 | 9.75 | 94600 |
| 1998-12-09 | 9.75 | 9.78 | 9.72 | 9.75 | 76800 |
| 1998-12-10 | 9.75 | 9.78 | 9.69 | 9.75 | 119600 |
| 1998-12-11 | 9.75 | 9.78 | 9.69 | 9.69 | 112000 |
| 1998-12-14 | 9.69 | 9.72 | 9.59 | 9.63 | 270400 |
| 1998-12-15 | 9.69 | 9.72 | 9.38 | 9.50 | 425400 |
| 1998-12-16 | 9.59 | 9.59 | 9.25 | 9.31 | 161000 |
| 1998-12-17 | 9.31 | 9.41 | 9.22 | 9.41 | 84000 |
| 1998-12-18 | 9.41 | 9.41 | 9.22 | 9.25 | 85400 |
| 1998-12-21 | 9.25 | 9.38 | 9.03 | 9.06 | 294200 |
| 1998-12-22 | 9.06 | 9.06 | 8.81 | 8.94 | 437600 |
| 1998-12-23 | 9.00 | 9.00 | 8.56 | 8.66 | 540200 |
| 1998-12-24 | 8.63 | 8.69 | 8.50 | 8.69 | 144200 |
| 1998-12-28 | 8.56 | 8.63 | 8.13 | 8.47 | 494400 |
| 1998-12-29 | 8.34 | 8.41 | 8.13 | 8.38 | 378200 |
| 1998-12-30 | 8.38 | 8.56 | 8.22 | 8.56 | 355400 |
| 1998-12-31 | 8.69 | 8.69 | 8.41 | 8.66 | 285800 |
| 1999-01-04 | 8.72 | 9.00 | 8.66 | 8.97 | 124400 |
| 1999-01-05 | 9.09 | 9.50 | 9.03 | 9.19 | 297000 |
| 1999-01-06 | 9.19 | 9.19 | 8.81 | 8.94 | 257000 |
| 1999-01-07 | 8.81 | 8.94 | 8.72 | 8.88 | 212000 |
| 1999-01-08 | 9.00 | 9.00 | 8.84 | 8.94 | 137800 |
| 1999-01-11 | 9.03 | 9.03 | 8.81 | 8.84 | 140000 |
| 1999-01-12 | 8.81 | 9.00 | 8.75 | 8.88 | 142800 |
| 1999-01-13 | 8.91 | 8.91 | 8.78 | 8.81 | 151600 |
| 1999-01-14 | 8.88 | 8.91 | 8.63 | 8.63 | 121600 |
| 1999-01-15 | 8.56 | 8.78 | 8.56 | 8.72 | 112000 |
| 1999-01-19 | 8.81 | 8.94 | 8.69 | 8.88 | 144000 |
| 1999-01-20 | 8.88 | 8.91 | 8.75 | 8.78 | 177800 |
| 1999-01-21 | 8.81 | 8.91 | 8.69 | 8.81 | 128400 |
| 1999-01-22 | 8.75 | 8.81 | 8.69 | 8.78 | 141400 |
| 1999-01-25 | 8.81 | 8.81 | 8.50 | 8.66 | 248000 |
| 1999-01-26 | 8.69 | 8.69 | 8.50 | 8.59 | 114200 |
| 1999-01-27 | 8.53 | 8.69 | 8.50 | 8.66 | 97200 |
| 1999-01-28 | 8.69 | 8.69 | 8.44 | 8.50 | 144800 |
| 1999-01-29 | 8.53 | 8.66 | 8.25 | 8.66 | 139200 |
| 1999-02-01 | 8.63 | 8.63 | 8.44 | 8.56 | 71400 |
| 1999-02-02 | 8.56 | 8.63 | 8.31 | 8.38 | 287200 |
| 1999-02-03 | 8.38 | 8.56 | 8.28 | 8.44 | 102400 |
| 1999-02-04 | 8.53 | 8.63 | 8.38 | 8.59 | 140200 |
| 1999-02-05 | 8.59 | 8.63 | 8.44 | 8.47 | 128600 |
| 1999-02-08 | 8.56 | 8.63 | 8.44 | 8.59 | 120600 |
| 1999-02-09 | 8.56 | 8.59 | 8.38 | 8.38 | 111200 |
| 1999-02-10 | 8.38 | 8.41 | 8.13 | 8.16 | 150200 |
| 1999-02-11 | 8.19 | 8.34 | 8.19 | 8.31 | 81200 |
| 1999-02-12 | 8.22 | 8.38 | 8.19 | 8.25 | 121200 |
| 1999-02-16 | 8.28 | 8.38 | 8.25 | 8.25 | 82000 |
| 1999-02-17 | 8.25 | 8.38 | 8.22 | 8.25 | 61000 |
| 1999-02-18 | 8.31 | 8.31 | 7.94 | 8.00 | 189400 |
| 1999-02-19 | 8.03 | 8.25 | 8.03 | 8.25 | 117600 |
| 1999-02-22 | 8.19 | 8.59 | 8.19 | 8.47 | 114200 |
| 1999-02-23 | 8.53 | 8.56 | 8.31 | 8.38 | 165400 |
| 1999-02-24 | 8.38 | 8.63 | 8.38 | 8.56 | 147400 |
| 1999-02-25 | 8.50 | 8.59 | 8.44 | 8.53 | 71000 |
| 1999-02-26 | 8.53 | 8.56 | 8.50 | 8.56 | 48400 |
| 1999-03-01 | 8.50 | 8.56 | 8.38 | 8.47 | 101000 |
| 1999-03-02 | 8.50 | 8.63 | 8.47 | 8.53 | 97600 |
| 1999-03-03 | 8.50 | 8.69 | 8.50 | 8.66 | 156400 |
| 1999-03-04 | 8.59 | 8.75 | 8.56 | 8.75 | 115800 |
| 1999-03-05 | 8.72 | 8.84 | 8.59 | 8.78 | 292000 |
| 1999-03-08 | 8.78 | 9.00 | 8.78 | 8.94 | 146400 |
| 1999-03-09 | 8.97 | 8.97 | 8.66 | 8.72 | 76000 |
| 1999-03-10 | 8.72 | 8.75 | 8.63 | 8.72 | 84600 |
| 1999-03-11 | 8.69 | 8.72 | 8.66 | 8.72 | 47600 |
| 1999-03-12 | 8.75 | 8.88 | 8.63 | 8.69 | 123200 |
| 1999-03-15 | 8.66 | 8.72 | 8.59 | 8.66 | 63800 |
| 1999-03-16 | 8.63 | 8.75 | 8.56 | 8.63 | 93400 |
| 1999-03-17 | 8.53 | 8.56 | 8.44 | 8.50 | 52800 |
| 1999-03-18 | 8.50 | 8.56 | 8.41 | 8.50 | 123600 |
| 1999-03-19 | 8.63 | 8.88 | 8.63 | 8.78 | 102000 |
| 1999-03-22 | 8.78 | 8.78 | 8.53 | 8.56 | 90200 |
| 1999-03-23 | 8.56 | 8.63 | 8.41 | 8.50 | 38800 |
| 1999-03-24 | 8.44 | 8.50 | 8.38 | 8.41 | 78600 |
| 1999-03-25 | 8.38 | 8.38 | 8.25 | 8.28 | 105400 |
| 1999-03-26 | 8.28 | 8.56 | 8.25 | 8.56 | 213800 |
| 1999-03-29 | 8.50 | 8.72 | 8.50 | 8.72 | 96400 |
| 1999-03-30 | 8.66 | 8.81 | 8.63 | 8.81 | 108600 |
| 1999-03-31 | 8.78 | 8.94 | 8.75 | 8.94 | 149600 |
| 1999-04-01 | 8.91 | 8.94 | 8.69 | 8.75 | 51000 |
| 1999-04-05 | 8.75 | 8.88 | 8.63 | 8.69 | 79800 |
| 1999-04-06 | 8.56 | 8.59 | 8.19 | 8.38 | 97400 |
| 1999-04-07 | 8.31 | 8.38 | 8.19 | 8.38 | 128200 |
| 1999-04-08 | 8.31 | 8.34 | 8.16 | 8.34 | 98400 |
| 1999-04-09 | 8.31 | 8.41 | 8.25 | 8.41 | 82200 |
| 1999-04-12 | 8.38 | 8.47 | 8.25 | 8.44 | 73400 |
| 1999-04-13 | 8.25 | 8.50 | 8.25 | 8.44 | 100400 |
| 1999-04-14 | 8.47 | 8.91 | 8.44 | 8.81 | 154800 |
| 1999-04-15 | 8.69 | 8.69 | 8.63 | 8.63 | 40800 |
| 1999-04-16 | 8.59 | 8.69 | 8.50 | 8.56 | 55800 |
| 1999-04-19 | 8.69 | 8.81 | 8.69 | 8.75 | 65400 |
| 1999-04-20 | 8.75 | 9.25 | 8.69 | 9.22 | 203000 |
| 1999-04-21 | 9.28 | 9.47 | 9.13 | 9.38 | 501200 |
| 1999-04-22 | 9.38 | 9.41 | 9.09 | 9.13 | 99000 |
| 1999-04-23 | 9.06 | 9.25 | 9.06 | 9.22 | 43600 |
| 1999-04-26 | 9.16 | 9.22 | 9.13 | 9.16 | 110400 |
| 1999-04-27 | 9.22 | 9.25 | 9.00 | 9.19 | 75400 |
| 1999-04-28 | 9.13 | 9.28 | 9.09 | 9.13 | 188000 |
| 1999-04-29 | 9.06 | 9.13 | 8.81 | 9.13 | 91200 |
| 1999-04-30 | 9.13 | 9.25 | 9.03 | 9.09 | 107000 |
| 1999-05-03 | 9.09 | 9.13 | 9.09 | 9.13 | 21600 |
| 1999-05-04 | 9.09 | 9.31 | 9.09 | 9.28 | 133400 |
| 1999-05-05 | 9.31 | 9.34 | 9.25 | 9.31 | 151200 |
| 1999-05-06 | 9.34 | 9.50 | 9.34 | 9.47 | 129800 |
| 1999-05-07 | 9.47 | 9.56 | 9.44 | 9.56 | 133400 |
| 1999-05-10 | 9.53 | 9.59 | 9.50 | 9.56 | 142400 |
| 1999-05-11 | 9.50 | 9.56 | 9.38 | 9.38 | 141400 |
| 1999-05-12 | 9.44 | 9.47 | 9.34 | 9.47 | 89600 |
| 1999-05-13 | 9.44 | 9.50 | 9.38 | 9.44 | 88200 |
| 1999-05-14 | 9.38 | 9.47 | 9.38 | 9.47 | 107400 |
| 1999-05-17 | 9.47 | 9.50 | 9.44 | 9.44 | 103000 |
| 1999-05-18 | 9.41 | 9.47 | 9.38 | 9.38 | 76000 |
| 1999-05-19 | 9.44 | 9.44 | 9.09 | 9.09 | 95600 |
| 1999-05-20 | 9.13 | 9.25 | 9.06 | 9.09 | 62000 |
| 1999-05-21 | 9.13 | 9.19 | 8.88 | 9.00 | 98600 |
| 1999-05-24 | 9.06 | 9.06 | 8.81 | 8.81 | 49600 |
| 1999-05-25 | 8.72 | 9.19 | 8.63 | 9.09 | 78400 |
| 1999-05-26 | 9.13 | 9.13 | 9.00 | 9.09 | 18600 |
| 1999-05-27 | 9.03 | 9.19 | 9.00 | 9.19 | 21000 |
| 1999-05-28 | 9.22 | 9.47 | 9.22 | 9.41 | 43800 |
| 1999-06-01 | 9.38 | 9.47 | 9.31 | 9.31 | 46600 |
| 1999-06-02 | 9.25 | 9.31 | 9.00 | 9.00 | 72800 |
| 1999-06-03 | 9.06 | 9.19 | 9.06 | 9.16 | 29600 |
| 1999-06-04 | 9.13 | 9.28 | 9.09 | 9.16 | 91600 |
| 1999-06-07 | 9.22 | 9.25 | 9.06 | 9.09 | 55200 |
| 1999-06-08 | 9.16 | 9.19 | 9.00 | 9.06 | 74800 |
| 1999-06-09 | 9.09 | 9.13 | 9.00 | 9.09 | 52000 |
| 1999-06-10 | 9.09 | 9.22 | 9.06 | 9.19 | 72200 |
| 1999-06-11 | 9.13 | 9.63 | 9.13 | 9.38 | 143800 |
| 1999-06-14 | 9.38 | 9.38 | 9.25 | 9.25 | 45400 |
| 1999-06-15 | 9.25 | 9.31 | 9.22 | 9.25 | 44400 |
| 1999-06-16 | 9.31 | 9.38 | 9.19 | 9.34 | 54400 |
| 1999-06-17 | 9.25 | 9.38 | 9.22 | 9.38 | 30600 |
| 1999-06-18 | 9.47 | 9.53 | 9.44 | 9.44 | 161200 |
| 1999-06-21 | 9.50 | 9.59 | 9.38 | 9.59 | 47800 |
| 1999-06-22 | 9.63 | 9.66 | 9.56 | 9.59 | 63000 |
| 1999-06-23 | 9.63 | 9.63 | 9.44 | 9.50 | 61800 |
| 1999-06-24 | 9.50 | 9.50 | 9.19 | 9.19 | 33000 |
| 1999-06-25 | 9.19 | 9.47 | 9.19 | 9.41 | 53000 |
| 1999-06-28 | 9.34 | 9.50 | 9.31 | 9.38 | 26600 |
| 1999-06-29 | 9.25 | 9.34 | 9.19 | 9.25 | 47800 |
| 1999-06-30 | 9.31 | 9.38 | 9.25 | 9.28 | 21200 |
| 1999-07-01 | 9.31 | 9.34 | 9.19 | 9.31 | 44600 |
| 1999-07-02 | 9.34 | 9.44 | 9.34 | 9.44 | 93400 |
| 1999-07-06 | 9.44 | 9.47 | 9.41 | 9.44 | 48200 |
| 1999-07-07 | 9.44 | 9.56 | 9.44 | 9.47 | 40000 |
| 1999-07-08 | 9.44 | 9.50 | 9.41 | 9.47 | 98800 |
| 1999-07-09 | 9.47 | 9.50 | 9.38 | 9.44 | 88200 |
| 1999-07-12 | 9.44 | 9.50 | 9.31 | 9.38 | 46200 |
| 1999-07-13 | 9.38 | 9.44 | 9.25 | 9.41 | 77200 |
| 1999-07-14 | 9.44 | 9.50 | 9.41 | 9.41 | 33600 |
| 1999-07-15 | 9.44 | 9.56 | 9.38 | 9.53 | 107800 |
| 1999-07-16 | 9.53 | 9.56 | 9.50 | 9.50 | 30400 |
| 1999-07-19 | 9.50 | 9.56 | 9.50 | 9.53 | 35600 |
| 1999-07-20 | 9.50 | 9.59 | 9.44 | 9.44 | 47200 |
| 1999-07-21 | 9.47 | 9.47 | 9.31 | 9.47 | 74200 |
| 1999-07-22 | 9.50 | 9.56 | 9.34 | 9.41 | 34400 |
| 1999-07-23 | 9.44 | 9.50 | 9.44 | 9.50 | 67200 |
| 1999-07-26 | 9.44 | 9.53 | 9.31 | 9.34 | 38400 |
| 1999-07-27 | 9.38 | 9.63 | 9.31 | 9.56 | 45000 |
| 1999-07-28 | 9.63 | 9.69 | 9.50 | 9.63 | 79000 |
| 1999-07-29 | 9.56 | 9.69 | 9.53 | 9.66 | 66600 |
| 1999-07-30 | 9.25 | 9.38 | 9.25 | 9.34 | 52800 |
| 1999-08-02 | 9.38 | 9.53 | 9.34 | 9.53 | 31200 |
| 1999-08-03 | 9.59 | 9.72 | 9.47 | 9.53 | 66000 |
| 1999-08-04 | 9.50 | 9.50 | 9.34 | 9.47 | 34400 |
| 1999-08-05 | 9.41 | 9.41 | 9.19 | 9.25 | 21400 |
| 1999-08-06 | 9.31 | 9.38 | 9.28 | 9.31 | 23400 |
| 1999-08-09 | 9.28 | 9.38 | 9.28 | 9.34 | 23400 |
| 1999-08-10 | 9.34 | 9.44 | 9.34 | 9.38 | 29600 |
| 1999-08-11 | 9.38 | 9.41 | 9.31 | 9.38 | 14200 |
| 1999-08-12 | 9.41 | 9.47 | 9.31 | 9.38 | 55400 |
| 1999-08-13 | 9.38 | 9.38 | 9.25 | 9.25 | 45800 |
| 1999-08-16 | 9.38 | 9.47 | 9.31 | 9.38 | 100600 |
| 1999-08-17 | 9.47 | 9.50 | 9.41 | 9.41 | 99200 |
| 1999-08-18 | 9.44 | 9.44 | 9.28 | 9.38 | 64600 |
| 1999-08-19 | 9.28 | 9.44 | 9.28 | 9.38 | 60600 |
| 1999-08-20 | 9.44 | 9.50 | 9.28 | 9.50 | 87000 |
| 1999-08-23 | 9.50 | 9.53 | 9.44 | 9.50 | 48600 |
| 1999-08-24 | 9.50 | 9.75 | 9.50 | 9.75 | 91600 |
| 1999-08-25 | 9.75 | 9.94 | 9.66 | 9.75 | 170200 |
| 1999-08-26 | 9.75 | 9.88 | 9.72 | 9.72 | 127600 |
| 1999-08-27 | 9.69 | 9.81 | 9.66 | 9.69 | 96800 |
| 1999-08-30 | 9.72 | 9.75 | 9.63 | 9.69 | 65600 |
| 1999-08-31 | 9.66 | 9.72 | 9.47 | 9.56 | 106400 |
| 1999-09-01 | 9.53 | 9.66 | 9.50 | 9.59 | 26800 |
| 1999-09-02 | 9.56 | 9.63 | 9.44 | 9.50 | 37200 |
| 1999-09-03 | 9.50 | 9.56 | 9.50 | 9.53 | 24000 |
| 1999-09-07 | 9.59 | 9.88 | 9.59 | 9.69 | 88400 |
| 1999-09-08 | 9.72 | 9.78 | 9.66 | 9.75 | 80600 |
| 1999-09-09 | 9.75 | 9.78 | 9.69 | 9.75 | 67200 |
| 1999-09-10 | 9.75 | 9.88 | 9.75 | 9.84 | 60400 |
| 1999-09-13 | 9.84 | 9.91 | 9.81 | 9.81 | 120600 |
| 1999-09-14 | 9.84 | 9.91 | 9.63 | 9.66 | 88800 |
| 1999-09-15 | 9.75 | 9.81 | 9.69 | 9.72 | 86000 |
| 1999-09-16 | 9.72 | 9.88 | 9.72 | 9.88 | 62400 |
| 1999-09-17 | 9.88 | 9.97 | 9.78 | 9.97 | 82200 |
| 1999-09-20 | 9.97 | 10.00 | 9.84 | 9.91 | 71800 |
| 1999-09-21 | 9.88 | 9.91 | 9.75 | 9.78 | 62400 |
| 1999-09-22 | 9.78 | 9.78 | 9.63 | 9.66 | 168200 |
| 1999-09-23 | 9.69 | 9.72 | 9.50 | 9.50 | 81200 |
| 1999-09-24 | 9.50 | 9.56 | 9.31 | 9.31 | 52200 |
| 1999-09-27 | 9.31 | 9.38 | 9.25 | 9.34 | 86600 |
| 1999-09-28 | 9.31 | 9.38 | 9.25 | 9.28 | 43800 |
| 1999-09-29 | 9.31 | 9.31 | 9.06 | 9.09 | 51600 |
| 1999-09-30 | 9.13 | 9.13 | 8.69 | 9.00 | 343400 |
| 1999-10-01 | 9.00 | 9.19 | 9.00 | 9.03 | 978400 |
| 1999-10-04 | 9.25 | 9.31 | 9.09 | 9.28 | 266600 |
| 1999-10-05 | 9.41 | 9.44 | 9.25 | 9.25 | 247600 |
| 1999-10-06 | 9.31 | 9.31 | 9.19 | 9.28 | 256800 |
| 1999-10-07 | 9.25 | 9.31 | 9.22 | 9.25 | 129800 |
| 1999-10-08 | 9.44 | 9.44 | 9.22 | 9.25 | 168600 |
| 1999-10-11 | 9.31 | 9.47 | 9.25 | 9.44 | 72200 |
| 1999-10-12 | 9.50 | 9.50 | 9.34 | 9.50 | 168400 |
| 1999-10-13 | 9.44 | 9.81 | 9.41 | 9.75 | 204000 |
| 1999-10-14 | 9.75 | 9.97 | 9.69 | 9.91 | 245200 |
| 1999-10-15 | 9.66 | 9.66 | 9.31 | 9.38 | 151400 |
| 1999-10-18 | 9.25 | 9.31 | 9.16 | 9.22 | 119800 |
| 1999-10-19 | 9.28 | 9.41 | 9.16 | 9.25 | 168600 |
| 1999-10-20 | 9.22 | 9.50 | 9.19 | 9.50 | 131200 |
| 1999-10-21 | 9.50 | 9.75 | 9.50 | 9.72 | 128400 |
| 1999-10-22 | 9.78 | 9.88 | 9.78 | 9.84 | 306000 |
| 1999-10-25 | 9.91 | 9.91 | 9.56 | 9.75 | 111800 |
| 1999-10-26 | 9.75 | 9.84 | 9.69 | 9.72 | 198200 |
| 1999-10-27 | 9.69 | 9.72 | 9.63 | 9.63 | 98000 |
| 1999-10-28 | 9.50 | 9.66 | 9.47 | 9.59 | 186600 |
| 1999-10-29 | 9.72 | 9.75 | 9.56 | 9.59 | 95200 |
| 1999-11-01 | 9.63 | 9.63 | 9.44 | 9.59 | 205400 |
| 1999-11-02 | 9.56 | 9.63 | 9.41 | 9.50 | 166400 |
| 1999-11-03 | 9.56 | 9.59 | 9.44 | 9.47 | 123400 |
| 1999-11-04 | 9.59 | 9.78 | 9.50 | 9.75 | 139400 |
| 1999-11-05 | 9.84 | 10.00 | 9.81 | 9.91 | 394800 |
| 1999-11-08 | 9.91 | 10.06 | 9.84 | 9.97 | 155400 |
| 1999-11-09 | 10.00 | 10.13 | 9.91 | 10.09 | 205800 |
| 1999-11-10 | 10.00 | 10.09 | 9.94 | 9.94 | 131000 |
| 1999-11-11 | 10.00 | 10.03 | 9.88 | 9.97 | 166600 |
| 1999-11-12 | 9.94 | 9.97 | 9.75 | 9.81 | 102200 |
| 1999-11-15 | 9.84 | 10.00 | 9.75 | 10.00 | 78600 |
| 1999-11-16 | 9.97 | 10.03 | 9.97 | 10.03 | 154600 |
| 1999-11-17 | 10.03 | 10.06 | 10.00 | 10.00 | 103400 |
| 1999-11-18 | 9.94 | 10.06 | 9.94 | 10.00 | 172800 |
| 1999-11-19 | 10.00 | 10.00 | 9.94 | 10.00 | 73600 |
| 1999-11-22 | 9.97 | 10.00 | 9.91 | 9.97 | 70800 |
| 1999-11-23 | 9.91 | 9.91 | 9.69 | 9.72 | 72800 |
| 1999-11-24 | 9.66 | 9.78 | 9.63 | 9.69 | 80800 |
| 1999-11-26 | 9.69 | 9.75 | 9.66 | 9.75 | 24800 |
| 1999-11-29 | 5.50 | 5.63 | 4.81 | 5.19 | 3600800 |
| 1999-11-30 | 5.13 | 5.88 | 5.06 | 5.50 | 2444200 |
| 1999-12-01 | 5.47 | 6.00 | 5.41 | 5.69 | 1071600 |
| 1999-12-02 | 5.94 | 6.50 | 5.94 | 6.19 | 1020000 |
| 1999-12-03 | 6.19 | 6.31 | 5.94 | 6.06 | 745000 |
| 1999-12-06 | 6.13 | 6.19 | 5.84 | 5.91 | 477200 |
| 1999-12-07 | 5.84 | 5.91 | 5.41 | 5.44 | 322800 |
| 1999-12-08 | 5.44 | 5.47 | 4.81 | 5.47 | 663200 |
| 1999-12-09 | 5.28 | 5.72 | 5.22 | 5.69 | 384600 |
| 1999-12-10 | 5.63 | 5.72 | 5.50 | 5.63 | 280600 |
| 1999-12-13 | 5.50 | 5.63 | 5.44 | 5.47 | 340400 |
| 1999-12-14 | 5.25 | 5.63 | 5.13 | 5.56 | 474200 |
| 1999-12-15 | 5.53 | 6.31 | 5.50 | 5.94 | 705200 |
| 1999-12-16 | 5.91 | 6.47 | 5.91 | 6.38 | 411400 |
| 1999-12-17 | 6.53 | 6.81 | 6.31 | 6.59 | 748800 |
| 1999-12-20 | 6.59 | 6.66 | 6.34 | 6.56 | 358600 |
| 1999-12-21 | 6.50 | 6.50 | 5.94 | 6.00 | 299200 |
| 1999-12-22 | 6.00 | 6.00 | 5.63 | 5.69 | 377800 |
| 1999-12-23 | 5.88 | 5.94 | 5.56 | 5.63 | 379400 |
| 1999-12-27 | 5.63 | 5.63 | 5.38 | 5.63 | 447400 |
| 1999-12-28 | 5.63 | 5.66 | 5.44 | 5.66 | 468800 |
| 1999-12-29 | 5.66 | 6.47 | 5.66 | 6.03 | 476800 |
| 1999-12-30 | 6.06 | 6.44 | 6.00 | 6.44 | 440800 |
| 1999-12-31 | 6.31 | 6.50 | 5.94 | 6.50 | 608000 |
| 2000-01-03 | 6.75 | 6.88 | 6.53 | 6.63 | 131200 |
| 2000-01-04 | 6.56 | 6.63 | 6.50 | 6.63 | 117800 |
| 2000-01-05 | 6.59 | 6.91 | 6.50 | 6.91 | 143400 |
| 2000-01-06 | 6.94 | 7.38 | 6.94 | 7.25 | 237400 |
| 2000-01-07 | 7.28 | 7.38 | 7.13 | 7.31 | 191800 |
| 2000-01-10 | 7.25 | 7.38 | 7.16 | 7.16 | 102800 |
| 2000-01-11 | 7.16 | 7.38 | 7.13 | 7.19 | 63800 |
| 2000-01-12 | 7.28 | 7.31 | 7.09 | 7.09 | 155200 |
| 2000-01-13 | 7.09 | 7.09 | 6.94 | 7.00 | 91200 |
| 2000-01-14 | 7.06 | 7.06 | 6.88 | 7.00 | 41600 |
| 2000-01-18 | 7.00 | 7.06 | 6.94 | 7.00 | 49600 |
| 2000-01-19 | 7.00 | 7.09 | 6.88 | 7.06 | 82200 |
| 2000-01-20 | 7.13 | 7.13 | 6.94 | 6.94 | 78400 |
| 2000-01-21 | 6.94 | 7.03 | 6.84 | 7.03 | 82200 |
| 2000-01-24 | 7.06 | 7.31 | 7.00 | 7.22 | 110000 |
| 2000-01-25 | 7.25 | 7.28 | 7.19 | 7.22 | 30800 |
| 2000-01-26 | 7.50 | 7.63 | 7.38 | 7.50 | 156400 |
| 2000-01-27 | 7.56 | 7.56 | 7.44 | 7.44 | 58400 |
| 2000-01-28 | 7.47 | 7.47 | 7.38 | 7.41 | 70200 |
| 2000-01-31 | 7.41 | 7.41 | 7.28 | 7.31 | 73000 |
| 2000-02-01 | 7.25 | 7.31 | 7.19 | 7.25 | 33000 |
| 2000-02-02 | 7.28 | 7.44 | 7.06 | 7.34 | 188200 |
| 2000-02-03 | 7.09 | 7.50 | 7.09 | 7.47 | 134600 |
| 2000-02-04 | 7.41 | 7.41 | 7.22 | 7.22 | 118400 |
| 2000-02-07 | 7.22 | 7.22 | 7.09 | 7.09 | 111600 |
| 2000-02-08 | 7.09 | 7.34 | 7.00 | 7.31 | 241600 |
| 2000-02-09 | 7.31 | 7.50 | 7.31 | 7.38 | 142200 |
| 2000-02-10 | 7.38 | 7.38 | 7.25 | 7.25 | 84400 |
| 2000-02-11 | 7.31 | 7.38 | 7.25 | 7.31 | 56800 |
| 2000-02-14 | 7.31 | 7.38 | 7.25 | 7.31 | 113600 |
| 2000-02-15 | 7.44 | 7.44 | 7.28 | 7.34 | 50600 |
| 2000-02-16 | 7.47 | 7.59 | 7.44 | 7.47 | 86800 |
| 2000-02-17 | 7.47 | 7.50 | 7.41 | 7.44 | 62000 |
| 2000-02-18 | 7.41 | 7.50 | 7.34 | 7.38 | 66000 |
| 2000-02-22 | 7.41 | 7.44 | 7.31 | 7.38 | 61600 |
| 2000-02-23 | 7.38 | 7.44 | 7.38 | 7.44 | 30200 |
| 2000-02-24 | 7.41 | 7.47 | 7.31 | 7.44 | 61600 |
| 2000-02-25 | 7.38 | 7.44 | 7.31 | 7.31 | 24200 |
| 2000-02-28 | 7.31 | 7.41 | 7.22 | 7.31 | 100400 |
| 2000-02-29 | 7.31 | 7.44 | 7.25 | 7.34 | 69600 |
| 2000-03-01 | 7.34 | 7.34 | 7.22 | 7.25 | 50000 |
| 2000-03-02 | 7.31 | 7.38 | 7.25 | 7.31 | 60000 |
| 2000-03-03 | 7.34 | 7.50 | 7.31 | 7.50 | 155600 |
| 2000-03-06 | 7.47 | 7.53 | 7.47 | 7.53 | 46000 |
| 2000-03-07 | 7.56 | 7.59 | 7.44 | 7.56 | 83800 |
| 2000-03-08 | 7.56 | 7.56 | 7.50 | 7.56 | 54400 |
| 2000-03-09 | 7.53 | 7.63 | 7.50 | 7.50 | 129000 |
| 2000-03-10 | 7.50 | 7.59 | 7.47 | 7.53 | 28200 |
| 2000-03-13 | 7.53 | 7.66 | 7.50 | 7.66 | 34200 |
| 2000-03-14 | 7.59 | 7.88 | 7.56 | 7.75 | 81600 |
| 2000-03-15 | 7.75 | 7.97 | 7.75 | 7.94 | 52400 |
| 2000-03-16 | 8.06 | 8.19 | 8.03 | 8.13 | 178000 |
| 2000-03-17 | 8.09 | 8.09 | 7.97 | 8.00 | 73400 |
| 2000-03-20 | 8.00 | 8.13 | 7.97 | 8.13 | 46000 |
| 2000-03-21 | 8.09 | 8.19 | 8.06 | 8.16 | 116400 |
| 2000-03-22 | 8.22 | 8.22 | 8.16 | 8.19 | 62200 |
| 2000-03-23 | 8.19 | 8.25 | 8.09 | 8.09 | 73000 |
| 2000-03-24 | 8.06 | 8.13 | 8.00 | 8.03 | 231400 |
| 2000-03-27 | 8.03 | 8.09 | 7.94 | 8.06 | 57200 |
| 2000-03-28 | 8.13 | 8.19 | 7.94 | 7.94 | 87400 |
| 2000-03-29 | 7.91 | 8.19 | 7.88 | 8.03 | 79400 |
| 2000-03-30 | 7.97 | 8.25 | 7.97 | 8.09 | 159200 |
| 2000-03-31 | 8.09 | 8.28 | 8.09 | 8.19 | 145800 |
| 2000-04-03 | 8.19 | 8.38 | 8.16 | 8.38 | 49400 |
| 2000-04-04 | 8.31 | 8.34 | 8.19 | 8.25 | 19400 |
| 2000-04-05 | 8.22 | 8.41 | 8.22 | 8.41 | 117800 |
| 2000-04-06 | 8.44 | 8.50 | 8.38 | 8.38 | 48000 |
| 2000-04-07 | 8.44 | 8.50 | 8.31 | 8.38 | 125000 |
| 2000-04-10 | 8.38 | 8.44 | 8.28 | 8.28 | 12200 |
| 2000-04-11 | 8.25 | 8.25 | 8.16 | 8.22 | 14400 |
| 2000-04-12 | 8.19 | 8.19 | 7.94 | 7.97 | 79800 |
| 2000-04-13 | 7.97 | 8.00 | 7.94 | 7.97 | 44600 |
| 2000-04-14 | 7.94 | 7.94 | 7.66 | 7.75 | 48800 |
| 2000-04-17 | 7.66 | 7.94 | 7.63 | 7.94 | 89800 |
| 2000-04-18 | 7.94 | 8.06 | 7.81 | 8.06 | 129000 |
| 2000-04-19 | 8.06 | 8.06 | 8.00 | 8.03 | 63400 |
| 2000-04-20 | 8.00 | 8.00 | 7.94 | 8.00 | 22800 |
| 2000-04-24 | 7.97 | 8.00 | 7.84 | 7.91 | 49400 |
| 2000-04-25 | 7.91 | 8.06 | 7.88 | 8.06 | 59200 |
| 2000-04-26 | 7.97 | 8.31 | 7.94 | 8.31 | 44600 |
| 2000-04-27 | 8.31 | 8.56 | 8.31 | 8.56 | 52400 |
| 2000-04-28 | 8.56 | 8.72 | 8.53 | 8.72 | 67800 |
| 2000-05-01 | 8.66 | 8.66 | 8.44 | 8.50 | 51600 |
| 2000-05-02 | 8.47 | 8.50 | 8.44 | 8.44 | 48600 |
| 2000-05-03 | 8.19 | 8.19 | 8.03 | 8.13 | 112800 |
| 2000-05-04 | 8.09 | 8.19 | 8.06 | 8.09 | 47400 |
| 2000-05-05 | 8.13 | 8.16 | 8.09 | 8.09 | 84200 |
| 2000-05-08 | 8.16 | 8.16 | 8.09 | 8.16 | 23800 |
| 2000-05-09 | 8.13 | 8.19 | 8.09 | 8.16 | 59600 |
| 2000-05-10 | 8.22 | 8.47 | 8.19 | 8.41 | 74000 |
| 2000-05-11 | 8.41 | 8.50 | 8.25 | 8.38 | 82000 |
| 2000-05-12 | 8.47 | 8.50 | 8.19 | 8.19 | 122400 |
| 2000-05-15 | 8.25 | 8.38 | 8.13 | 8.38 | 93600 |
| 2000-05-16 | 8.44 | 8.50 | 8.38 | 8.47 | 109600 |
| 2000-05-17 | 8.47 | 8.63 | 8.47 | 8.56 | 92200 |
| 2000-05-18 | 8.53 | 8.84 | 8.53 | 8.84 | 159600 |
| 2000-05-19 | 8.81 | 8.94 | 8.78 | 8.94 | 67000 |
| 2000-05-22 | 8.94 | 9.00 | 8.88 | 8.94 | 82400 |
| 2000-05-23 | 8.94 | 8.94 | 8.81 | 8.94 | 87000 |
| 2000-05-24 | 8.91 | 9.00 | 8.88 | 9.00 | 77400 |
| 2000-05-25 | 8.94 | 9.25 | 8.94 | 9.25 | 78600 |
| 2000-05-26 | 9.19 | 9.25 | 9.13 | 9.13 | 46800 |
| 2000-05-30 | 9.06 | 9.06 | 8.69 | 8.69 | 94200 |
| 2000-05-31 | 8.63 | 8.94 | 8.59 | 8.94 | 78000 |
| 2000-06-01 | 8.88 | 9.00 | 8.88 | 8.91 | 31000 |
| 2000-06-02 | 8.94 | 8.94 | 8.81 | 8.81 | 23000 |
| 2000-06-05 | 8.81 | 8.81 | 8.63 | 8.72 | 22000 |
| 2000-06-06 | 8.75 | 8.75 | 8.69 | 8.72 | 25200 |
| 2000-06-07 | 8.72 | 8.75 | 8.63 | 8.69 | 56600 |
| 2000-06-08 | 8.63 | 8.72 | 8.56 | 8.63 | 29400 |
| 2000-06-09 | 8.56 | 8.69 | 8.50 | 8.66 | 22200 |
| 2000-06-12 | 8.66 | 8.72 | 8.63 | 8.66 | 27400 |
| 2000-06-13 | 8.66 | 9.00 | 8.66 | 8.94 | 111600 |
| 2000-06-14 | 9.00 | 9.06 | 8.94 | 8.94 | 48600 |
| 2000-06-15 | 8.94 | 9.03 | 8.94 | 8.97 | 65800 |
| 2000-06-16 | 9.00 | 9.03 | 8.94 | 9.03 | 49400 |
| 2000-06-19 | 9.00 | 9.16 | 9.00 | 9.09 | 138200 |
| 2000-06-20 | 9.09 | 9.22 | 9.09 | 9.19 | 26400 |
| 2000-06-21 | 9.16 | 9.19 | 9.09 | 9.13 | 41600 |
| 2000-06-22 | 9.13 | 9.19 | 9.09 | 9.13 | 18000 |
| 2000-06-23 | 9.16 | 9.19 | 9.16 | 9.16 | 17400 |
| 2000-06-26 | 9.16 | 9.16 | 9.13 | 9.16 | 29200 |
| 2000-06-27 | 9.22 | 9.31 | 9.19 | 9.28 | 64600 |
| 2000-06-28 | 9.25 | 9.25 | 9.16 | 9.25 | 76400 |
| 2000-06-29 | 9.19 | 9.25 | 9.13 | 9.22 | 57800 |
| 2000-06-30 | 9.19 | 9.31 | 9.19 | 9.31 | 43400 |
| 2000-07-03 | 9.31 | 9.31 | 9.25 | 9.31 | 12000 |
| 2000-07-05 | 9.31 | 9.38 | 9.25 | 9.31 | 78400 |
| 2000-07-06 | 9.25 | 9.31 | 9.16 | 9.19 | 63600 |
| 2000-07-07 | 9.19 | 9.28 | 9.16 | 9.19 | 44000 |
| 2000-07-10 | 9.19 | 9.25 | 9.19 | 9.22 | 43800 |
| 2000-07-11 | 9.19 | 9.31 | 9.19 | 9.31 | 55800 |
| 2000-07-12 | 9.28 | 9.50 | 9.25 | 9.50 | 58000 |
| 2000-07-13 | 9.44 | 9.50 | 9.38 | 9.50 | 27600 |
| 2000-07-14 | 9.44 | 9.47 | 9.38 | 9.38 | 30600 |
| 2000-07-17 | 9.38 | 9.50 | 9.34 | 9.41 | 78200 |
| 2000-07-18 | 9.47 | 9.47 | 9.38 | 9.44 | 41000 |
| 2000-07-19 | 9.41 | 9.50 | 9.41 | 9.50 | 39800 |
| 2000-07-20 | 9.50 | 9.53 | 9.47 | 9.50 | 45000 |
| 2000-07-21 | 9.50 | 9.63 | 9.44 | 9.63 | 101600 |
| 2000-07-24 | 9.63 | 9.63 | 9.28 | 9.28 | 76400 |
| 2000-07-25 | 9.28 | 9.38 | 9.28 | 9.38 | 20200 |
| 2000-07-26 | 9.44 | 9.53 | 9.44 | 9.53 | 26000 |
| 2000-07-27 | 9.56 | 9.56 | 9.38 | 9.44 | 34600 |
| 2000-07-28 | 9.44 | 9.50 | 9.19 | 9.25 | 55800 |
| 2000-07-31 | 9.31 | 9.47 | 9.31 | 9.47 | 51800 |
| 2000-08-01 | 9.47 | 9.50 | 9.44 | 9.47 | 25400 |
| 2000-08-02 | 9.25 | 9.38 | 9.25 | 9.34 | 25600 |
| 2000-08-03 | 9.31 | 9.34 | 9.22 | 9.25 | 52600 |
| 2000-08-04 | 9.25 | 9.38 | 9.25 | 9.31 | 27600 |
| 2000-08-07 | 9.06 | 9.13 | 9.00 | 9.13 | 35800 |
| 2000-08-08 | 9.19 | 9.53 | 9.00 | 9.53 | 135600 |
| 2000-08-09 | 9.50 | 9.56 | 9.44 | 9.50 | 150600 |
| 2000-08-10 | 9.50 | 9.75 | 9.44 | 9.75 | 207600 |
| 2000-08-11 | 9.75 | 9.81 | 9.66 | 9.78 | 150400 |
| 2000-08-14 | 9.78 | 9.88 | 9.44 | 9.50 | 127400 |
| 2000-08-15 | 9.63 | 9.66 | 9.53 | 9.59 | 66600 |
| 2000-08-16 | 9.63 | 9.63 | 9.44 | 9.50 | 22000 |
| 2000-08-17 | 9.47 | 9.59 | 9.34 | 9.34 | 37000 |
| 2000-08-18 | 9.34 | 9.47 | 9.31 | 9.47 | 50000 |
| 2000-08-21 | 9.44 | 9.50 | 9.41 | 9.47 | 39200 |
| 2000-08-22 | 9.47 | 9.50 | 9.44 | 9.47 | 32200 |
| 2000-08-23 | 9.44 | 9.50 | 9.44 | 9.50 | 43800 |
| 2000-08-24 | 9.47 | 9.56 | 9.47 | 9.53 | 50200 |
| 2000-08-25 | 9.50 | 9.50 | 9.44 | 9.50 | 19600 |
| 2000-08-28 | 9.47 | 9.50 | 9.41 | 9.41 | 43000 |
| 2000-08-29 | 9.44 | 9.50 | 9.41 | 9.41 | 21800 |
| 2000-08-30 | 9.47 | 9.47 | 9.41 | 9.41 | 33000 |
| 2000-08-31 | 9.44 | 9.50 | 9.31 | 9.44 | 73400 |
| 2000-09-01 | 9.47 | 9.47 | 9.38 | 9.38 | 17800 |
| 2000-09-05 | 9.38 | 9.50 | 9.34 | 9.44 | 29600 |
| 2000-09-06 | 9.41 | 9.47 | 9.41 | 9.47 | 5400 |
| 2000-09-07 | 9.47 | 9.47 | 9.31 | 9.31 | 52600 |
| 2000-09-08 | 9.31 | 9.38 | 9.31 | 9.31 | 30200 |
| 2000-09-11 | 9.28 | 9.38 | 9.25 | 9.38 | 67800 |
| 2000-09-12 | 9.31 | 9.38 | 9.25 | 9.38 | 29400 |
| 2000-09-13 | 9.28 | 9.38 | 9.25 | 9.38 | 45000 |
| 2000-09-14 | 9.28 | 9.53 | 9.28 | 9.34 | 135400 |
| 2000-09-15 | 9.34 | 9.53 | 9.31 | 9.53 | 24200 |
| 2000-09-18 | 9.53 | 9.53 | 9.44 | 9.50 | 22400 |
| 2000-09-19 | 9.47 | 9.53 | 9.38 | 9.38 | 77800 |
| 2000-09-20 | 9.41 | 9.50 | 9.41 | 9.47 | 18400 |
| 2000-09-21 | 9.47 | 9.50 | 9.44 | 9.50 | 33400 |
| 2000-09-22 | 9.50 | 9.63 | 9.44 | 9.63 | 79800 |
| 2000-09-25 | 9.59 | 9.63 | 9.56 | 9.63 | 57400 |
| 2000-09-26 | 9.69 | 9.72 | 9.66 | 9.72 | 68600 |
| 2000-09-27 | 9.69 | 9.72 | 9.63 | 9.72 | 37800 |
| 2000-09-28 | 9.75 | 9.75 | 9.69 | 9.75 | 40000 |
| 2000-09-29 | 9.72 | 9.75 | 9.69 | 9.69 | 32400 |
| 2000-10-02 | 9.69 | 9.78 | 9.69 | 9.78 | 22400 |
| 2000-10-03 | 9.72 | 9.81 | 9.69 | 9.81 | 65000 |
| 2000-10-04 | 9.78 | 9.94 | 9.78 | 9.94 | 26000 |
| 2000-10-05 | 9.94 | 9.97 | 9.88 | 9.97 | 24800 |
| 2000-10-06 | 9.91 | 9.91 | 9.78 | 9.78 | 34800 |
| 2000-10-09 | 9.81 | 9.94 | 9.75 | 9.81 | 38000 |
| 2000-10-10 | 9.75 | 9.84 | 9.72 | 9.84 | 50800 |
| 2000-10-11 | 9.81 | 9.88 | 9.66 | 9.69 | 36600 |
| 2000-10-12 | 9.66 | 9.66 | 9.50 | 9.59 | 55600 |
| 2000-10-13 | 9.63 | 9.63 | 9.50 | 9.56 | 31000 |
| 2000-10-16 | 9.63 | 9.63 | 9.50 | 9.50 | 25600 |
| 2000-10-17 | 9.50 | 9.50 | 9.44 | 9.44 | 46200 |
| 2000-10-18 | 9.41 | 9.53 | 9.25 | 9.50 | 72000 |
| 2000-10-19 | 9.50 | 9.50 | 9.33 | 9.38 | 43400 |
| 2000-10-20 | 9.34 | 9.34 | 9.19 | 9.19 | 25800 |
| 2000-10-23 | 9.25 | 9.34 | 9.19 | 9.34 | 22000 |
| 2000-10-24 | 9.34 | 9.47 | 9.34 | 9.38 | 60000 |
| 2000-10-25 | 9.44 | 9.44 | 9.31 | 9.38 | 21200 |
| 2000-10-26 | 9.31 | 9.38 | 9.25 | 9.31 | 43000 |
| 2000-10-27 | 9.38 | 9.56 | 9.38 | 9.47 | 75800 |
| 2000-10-30 | 9.47 | 9.47 | 9.25 | 9.31 | 51600 |
| 2000-10-31 | 9.44 | 9.63 | 9.38 | 9.63 | 116800 |
| 2000-11-01 | 9.50 | 9.56 | 9.39 | 9.47 | 56000 |
| 2000-11-02 | 9.38 | 9.38 | 9.31 | 9.31 | 13600 |
| 2000-11-03 | 9.28 | 9.38 | 9.25 | 9.34 | 67400 |
| 2000-11-06 | 9.28 | 9.47 | 9.28 | 9.44 | 31200 |
| 2000-11-07 | 9.38 | 9.56 | 9.31 | 9.50 | 61200 |
| 2000-11-08 | 9.50 | 9.63 | 9.50 | 9.63 | 351000 |
| 2000-11-09 | 9.63 | 9.63 | 9.53 | 9.56 | 7600 |
| 2000-11-10 | 9.56 | 9.56 | 9.38 | 9.44 | 16000 |
| 2000-11-13 | 9.50 | 9.50 | 9.31 | 9.38 | 31000 |
| 2000-11-14 | 9.41 | 9.56 | 9.38 | 9.56 | 37800 |
| 2000-11-15 | 9.69 | 9.75 | 9.56 | 9.63 | 322400 |
| 2000-11-16 | 9.66 | 9.75 | 9.56 | 9.63 | 44400 |
| 2000-11-17 | 9.66 | 9.81 | 9.64 | 9.81 | 143400 |
| 2000-11-20 | 9.75 | 9.88 | 9.69 | 9.81 | 17400 |
| 2000-11-21 | 9.78 | 9.94 | 9.75 | 9.91 | 50400 |
| 2000-11-22 | 9.84 | 10.00 | 9.81 | 10.00 | 66600 |
| 2000-11-24 | 9.97 | 10.00 | 9.97 | 9.97 | 3400 |
| 2000-11-27 | 10.00 | 10.03 | 9.94 | 9.97 | 70200 |
| 2000-11-28 | 9.94 | 10.00 | 9.78 | 9.81 | 38000 |
| 2000-11-29 | 9.78 | 9.81 | 9.69 | 9.78 | 41800 |
| 2000-11-30 | 9.78 | 9.88 | 9.69 | 9.88 | 62800 |
| 2000-12-01 | 9.81 | 9.81 | 9.63 | 9.63 | 44000 |
| 2000-12-04 | 9.69 | 9.75 | 9.66 | 9.75 | 15400 |
| 2000-12-05 | 9.66 | 9.75 | 9.66 | 9.69 | 23600 |
| 2000-12-06 | 9.75 | 9.81 | 9.69 | 9.69 | 18400 |
| 2000-12-07 | 9.66 | 9.69 | 9.63 | 9.63 | 7600 |
| 2000-12-08 | 9.63 | 9.75 | 9.59 | 9.69 | 44400 |
| 2000-12-11 | 9.75 | 9.81 | 9.59 | 9.59 | 41400 |
| 2000-12-12 | 9.50 | 9.63 | 9.50 | 9.56 | 43600 |
| 2000-12-13 | 9.53 | 9.53 | 9.38 | 9.44 | 15000 |
| 2000-12-14 | 9.47 | 9.47 | 9.31 | 9.38 | 53600 |
| 2000-12-15 | 9.38 | 9.50 | 9.31 | 9.44 | 41200 |
| 2000-12-18 | 9.41 | 9.44 | 9.38 | 9.44 | 11800 |
| 2000-12-19 | 9.44 | 9.69 | 9.38 | 9.63 | 102600 |
| 2000-12-20 | 9.63 | 9.63 | 9.44 | 9.56 | 38000 |
| 2000-12-21 | 9.50 | 9.50 | 9.25 | 9.25 | 93600 |
| 2000-12-22 | 9.31 | 9.31 | 9.13 | 9.19 | 172200 |
| 2000-12-26 | 9.13 | 9.13 | 9.00 | 9.09 | 92800 |
| 2000-12-27 | 9.13 | 9.28 | 9.13 | 9.22 | 144000 |
| 2000-12-28 | 9.28 | 9.28 | 9.09 | 9.16 | 73800 |
| 2000-12-29 | 9.25 | 9.56 | 9.25 | 9.56 | 159400 |
| 2001-01-02 | 9.56 | 9.81 | 9.53 | 9.75 | 90800 |
| 2001-01-03 | 9.75 | 9.97 | 9.66 | 9.88 | 133800 |
| 2001-01-04 | 9.88 | 9.94 | 9.81 | 9.81 | 83600 |
| 2001-01-05 | 9.81 | 9.91 | 9.72 | 9.81 | 63000 |
| 2001-01-08 | 9.91 | 10.00 | 9.84 | 9.84 | 15600 |
| 2001-01-09 | 9.88 | 10.06 | 9.88 | 10.00 | 40400 |
| 2001-01-10 | 10.00 | 10.09 | 10.00 | 10.06 | 32000 |
| 2001-01-11 | 10.06 | 10.09 | 9.88 | 10.00 | 32000 |
| 2001-01-12 | 9.97 | 10.06 | 9.94 | 10.00 | 70200 |
| 2001-01-16 | 10.00 | 10.06 | 9.94 | 10.06 | 99400 |
| 2001-01-17 | 10.13 | 10.13 | 9.97 | 9.97 | 124200 |
| 2001-01-18 | 9.94 | 10.03 | 9.94 | 10.03 | 62600 |
| 2001-01-19 | 10.00 | 10.06 | 9.94 | 10.06 | 26200 |
| 2001-01-22 | 10.06 | 10.06 | 9.95 | 10.03 | 49200 |
| 2001-01-23 | 10.00 | 10.06 | 9.97 | 10.06 | 75400 |
| 2001-01-24 | 10.00 | 10.13 | 10.00 | 10.03 | 98800 |
| 2001-01-25 | 10.00 | 10.19 | 10.00 | 10.16 | 62600 |
| 2001-01-26 | 10.19 | 10.50 | 10.13 | 10.38 | 147000 |
| 2001-01-29 | 10.35 | 10.60 | 10.26 | 10.56 | 136000 |
| 2001-01-30 | 10.55 | 10.73 | 10.52 | 10.70 | 112800 |
| 2001-01-31 | 10.49 | 10.49 | 10.20 | 10.41 | 123600 |
| 2001-02-01 | 10.43 | 10.48 | 10.36 | 10.36 | 46400 |
| 2001-02-02 | 10.43 | 10.93 | 10.43 | 10.76 | 119600 |
| 2001-02-05 | 10.70 | 10.78 | 10.53 | 10.65 | 68600 |
| 2001-02-06 | 10.68 | 10.68 | 10.53 | 10.65 | 75400 |
| 2001-02-07 | 10.65 | 10.88 | 10.55 | 10.76 | 64600 |
| 2001-02-08 | 10.80 | 10.88 | 10.70 | 10.87 | 67600 |
| 2001-02-09 | 10.83 | 10.88 | 10.63 | 10.75 | 56000 |
| 2001-02-12 | 10.80 | 10.88 | 10.73 | 10.78 | 40800 |
| 2001-02-13 | 10.85 | 10.95 | 10.63 | 10.65 | 71000 |
| 2001-02-14 | 10.63 | 10.75 | 10.41 | 10.43 | 56600 |
| 2001-02-15 | 10.43 | 10.57 | 10.38 | 10.56 | 61600 |
| 2001-02-16 | 10.54 | 10.62 | 10.54 | 10.56 | 16000 |
| 2001-02-20 | 10.60 | 10.64 | 10.58 | 10.59 | 65000 |
| 2001-02-21 | 10.56 | 10.59 | 10.27 | 10.41 | 57400 |
| 2001-02-22 | 10.48 | 10.48 | 10.31 | 10.31 | 22200 |
| 2001-02-23 | 10.28 | 10.35 | 10.25 | 10.33 | 32200 |
| 2001-02-26 | 10.36 | 10.45 | 10.28 | 10.43 | 33200 |
| 2001-02-27 | 10.50 | 10.77 | 10.50 | 10.72 | 71200 |
| 2001-02-28 | 10.75 | 11.00 | 10.75 | 11.00 | 64200 |
| 2001-03-01 | 11.00 | 11.33 | 11.00 | 11.32 | 133400 |
| 2001-03-02 | 11.25 | 11.25 | 11.05 | 11.15 | 73200 |
| 2001-03-05 | 11.03 | 11.43 | 11.03 | 11.39 | 75800 |
| 2001-03-06 | 11.43 | 11.63 | 11.39 | 11.44 | 115000 |
| 2001-03-07 | 11.47 | 11.56 | 11.03 | 11.50 | 68800 |
| 2001-03-08 | 11.43 | 11.69 | 11.40 | 11.64 | 86800 |
| 2001-03-09 | 11.63 | 11.80 | 11.56 | 11.80 | 79600 |
| 2001-03-12 | 11.80 | 11.82 | 11.30 | 11.30 | 66000 |
| 2001-03-13 | 11.35 | 11.44 | 11.32 | 11.43 | 41400 |
| 2001-03-14 | 11.43 | 11.43 | 11.01 | 11.02 | 93800 |
| 2001-03-15 | 11.03 | 11.33 | 11.00 | 11.05 | 83600 |
| 2001-03-16 | 11.03 | 11.15 | 10.97 | 11.00 | 56600 |
| 2001-03-19 | 11.00 | 11.11 | 11.00 | 11.08 | 45000 |
| 2001-03-20 | 11.03 | 11.40 | 11.03 | 11.30 | 60600 |
| 2001-03-21 | 11.35 | 11.38 | 11.30 | 11.31 | 20800 |
| 2001-03-22 | 11.31 | 11.40 | 11.01 | 11.40 | 80000 |
| 2001-03-23 | 11.48 | 11.55 | 11.38 | 11.38 | 34400 |
| 2001-03-26 | 11.33 | 11.43 | 11.25 | 11.35 | 41000 |
| 2001-03-27 | 11.38 | 11.41 | 11.13 | 11.19 | 74600 |
| 2001-03-28 | 11.15 | 11.25 | 11.13 | 11.21 | 43000 |
| 2001-03-29 | 11.18 | 11.22 | 11.15 | 11.15 | 31600 |
| 2001-03-30 | 11.20 | 11.20 | 11.13 | 11.15 | 23800 |
| 2001-04-02 | 11.18 | 11.25 | 11.13 | 11.24 | 31800 |
| 2001-04-03 | 11.20 | 11.24 | 11.13 | 11.13 | 29600 |
| 2001-04-04 | 11.15 | 11.21 | 11.08 | 11.17 | 49200 |
| 2001-04-05 | 11.18 | 11.30 | 11.15 | 11.19 | 35800 |
| 2001-04-06 | 11.22 | 11.26 | 11.20 | 11.24 | 40200 |
| 2001-04-09 | 11.25 | 11.58 | 11.23 | 11.42 | 58600 |
| 2001-04-10 | 11.45 | 11.63 | 11.40 | 11.59 | 68200 |
| 2001-04-11 | 11.59 | 11.63 | 11.47 | 11.48 | 46000 |
| 2001-04-12 | 11.48 | 11.70 | 11.43 | 11.61 | 46400 |
| 2001-04-16 | 11.66 | 11.77 | 11.63 | 11.71 | 65200 |
| 2001-04-17 | 11.73 | 11.93 | 11.70 | 11.91 | 56200 |
| 2001-04-18 | 12.00 | 12.10 | 11.70 | 11.78 | 94600 |
| 2001-04-19 | 11.83 | 11.85 | 11.70 | 11.80 | 37000 |
| 2001-04-20 | 11.78 | 11.78 | 11.45 | 11.72 | 66600 |
| 2001-04-23 | 11.65 | 11.85 | 11.65 | 11.78 | 46000 |
| 2001-04-24 | 11.78 | 11.98 | 11.75 | 11.82 | 45200 |
| 2001-04-25 | 11.90 | 11.99 | 11.80 | 11.83 | 67400 |
| 2001-04-26 | 11.88 | 12.06 | 11.84 | 12.03 | 36200 |
| 2001-04-27 | 12.05 | 12.38 | 12.05 | 12.35 | 47200 |
| 2001-04-30 | 12.63 | 12.72 | 12.45 | 12.46 | 97600 |
| 2001-05-01 | 11.93 | 12.33 | 11.90 | 12.19 | 97600 |
| 2001-05-02 | 12.15 | 12.20 | 11.78 | 11.92 | 70600 |
| 2001-05-03 | 11.92 | 11.93 | 11.75 | 11.83 | 57200 |
| 2001-05-04 | 11.83 | 12.50 | 11.83 | 12.02 | 30400 |
| 2001-05-07 | 12.10 | 12.30 | 12.08 | 12.30 | 40200 |
| 2001-05-08 | 12.25 | 12.30 | 11.68 | 11.90 | 95800 |
| 2001-05-09 | 11.89 | 12.90 | 11.89 | 12.80 | 584600 |
| 2001-05-10 | 12.70 | 13.13 | 12.58 | 13.13 | 329600 |
| 2001-05-11 | 13.13 | 13.25 | 12.90 | 12.99 | 216000 |
| 2001-05-14 | 13.00 | 13.34 | 12.98 | 13.34 | 163800 |
| 2001-05-15 | 13.34 | 13.86 | 13.34 | 13.56 | 221400 |
| 2001-05-16 | 13.50 | 14.00 | 13.50 | 13.85 | 148600 |
| 2001-05-17 | 13.98 | 13.98 | 13.83 | 13.93 | 127200 |
| 2001-05-18 | 13.93 | 14.00 | 13.50 | 13.68 | 164000 |
| 2001-05-21 | 13.63 | 13.67 | 13.53 | 13.61 | 84000 |
| 2001-05-22 | 13.68 | 13.78 | 13.63 | 13.65 | 143600 |
| 2001-05-23 | 13.55 | 13.56 | 13.33 | 13.43 | 145200 |
| 2001-05-24 | 13.40 | 13.40 | 12.98 | 13.24 | 213600 |
| 2001-05-25 | 13.03 | 13.08 | 12.80 | 13.03 | 881800 |
| 2001-05-29 | 13.05 | 13.22 | 13.04 | 13.07 | 162200 |
| 2001-05-30 | 13.07 | 13.07 | 12.88 | 12.90 | 297600 |
| 2001-05-31 | 12.90 | 12.94 | 12.35 | 12.88 | 267400 |
| 2001-06-01 | 12.88 | 12.88 | 12.68 | 12.68 | 162600 |
| 2001-06-04 | 12.75 | 12.79 | 12.71 | 12.75 | 205000 |
| 2001-06-05 | 12.73 | 12.83 | 12.69 | 12.78 | 181600 |
| 2001-06-06 | 12.76 | 12.90 | 12.68 | 12.68 | 122800 |
| 2001-06-07 | 12.70 | 12.75 | 12.65 | 12.69 | 86200 |
| 2001-06-08 | 12.75 | 12.85 | 12.70 | 12.75 | 100800 |
| 2001-06-11 | 12.74 | 12.75 | 12.50 | 12.60 | 142600 |
| 2001-06-12 | 12.63 | 13.00 | 12.59 | 12.93 | 177600 |
| 2001-06-13 | 12.93 | 13.00 | 12.88 | 12.90 | 195400 |
| 2001-06-14 | 12.91 | 12.93 | 12.85 | 12.90 | 116400 |
| 2001-06-15 | 12.95 | 12.95 | 12.83 | 12.83 | 103800 |
| 2001-06-18 | 12.83 | 12.97 | 12.83 | 12.88 | 265600 |
| 2001-06-19 | 12.90 | 12.95 | 12.75 | 12.93 | 179800 |
| 2001-06-20 | 12.92 | 13.08 | 12.90 | 13.08 | 249800 |
| 2001-06-21 | 13.05 | 13.08 | 12.95 | 12.95 | 121200 |
| 2001-06-22 | 12.95 | 13.00 | 12.88 | 12.89 | 127000 |
| 2001-06-25 | 12.78 | 12.78 | 12.15 | 12.15 | 123600 |
| 2001-06-26 | 11.85 | 12.15 | 11.63 | 11.63 | 245400 |
| 2001-06-27 | 11.63 | 12.01 | 11.63 | 11.90 | 125400 |
| 2001-06-28 | 11.85 | 12.30 | 11.85 | 12.21 | 81200 |
| 2001-06-29 | 12.21 | 12.33 | 11.58 | 11.58 | 235600 |
| 2001-07-02 | 11.60 | 11.76 | 11.60 | 11.74 | 76800 |
| 2001-07-03 | 11.73 | 12.03 | 11.73 | 12.00 | 51400 |
| 2001-07-05 | 12.13 | 12.32 | 12.12 | 12.23 | 75000 |
| 2001-07-06 | 12.15 | 12.37 | 12.11 | 12.31 | 67000 |
| 2001-07-09 | 12.28 | 12.65 | 12.28 | 12.61 | 83400 |
| 2001-07-10 | 12.59 | 12.64 | 12.55 | 12.56 | 64600 |
| 2001-07-11 | 12.54 | 12.60 | 12.46 | 12.52 | 57800 |
| 2001-07-12 | 12.52 | 12.59 | 12.50 | 12.57 | 46400 |
| 2001-07-13 | 12.62 | 12.62 | 12.53 | 12.54 | 40400 |
| 2001-07-16 | 12.65 | 12.88 | 12.63 | 12.75 | 144200 |
| 2001-07-17 | 12.75 | 12.76 | 12.62 | 12.67 | 84000 |
| 2001-07-18 | 12.68 | 12.92 | 12.63 | 12.92 | 60200 |
| 2001-07-19 | 12.93 | 12.95 | 12.69 | 12.74 | 36600 |
| 2001-07-20 | 12.65 | 12.95 | 12.58 | 12.95 | 119400 |
| 2001-07-23 | 12.95 | 12.95 | 12.82 | 12.95 | 93400 |
| 2001-07-24 | 12.95 | 13.00 | 12.90 | 12.90 | 96000 |
| 2001-07-25 | 12.95 | 13.08 | 12.95 | 13.03 | 109800 |
| 2001-07-26 | 13.03 | 13.07 | 12.95 | 13.00 | 190000 |
| 2001-07-27 | 13.03 | 13.05 | 12.95 | 13.00 | 63000 |
| 2001-07-30 | 13.05 | 13.06 | 12.95 | 12.99 | 76400 |
| 2001-07-31 | 13.05 | 13.05 | 12.95 | 13.00 | 225000 |
| 2001-08-01 | 12.50 | 12.83 | 12.46 | 12.78 | 153600 |
| 2001-08-02 | 12.79 | 12.80 | 12.55 | 12.71 | 121000 |
| 2001-08-03 | 12.63 | 12.63 | 12.38 | 12.44 | 119200 |
| 2001-08-06 | 12.44 | 12.45 | 12.28 | 12.45 | 78800 |
| 2001-08-07 | 12.55 | 12.82 | 12.53 | 12.68 | 60400 |
| 2001-08-08 | 12.69 | 12.86 | 12.58 | 12.86 | 99600 |
| 2001-08-09 | 12.90 | 13.02 | 12.88 | 12.91 | 107000 |
| 2001-08-10 | 12.79 | 13.18 | 12.79 | 13.00 | 110200 |
| 2001-08-13 | 13.05 | 13.15 | 12.95 | 13.00 | 141800 |
| 2001-08-14 | 12.98 | 13.30 | 12.95 | 13.30 | 301000 |
| 2001-08-15 | 13.30 | 13.60 | 13.15 | 13.15 | 209400 |
| 2001-08-16 | 13.18 | 13.50 | 13.15 | 13.50 | 138800 |
| 2001-08-17 | 13.50 | 13.92 | 13.50 | 13.92 | 230600 |
| 2001-08-20 | 13.98 | 14.35 | 13.95 | 14.27 | 214000 |
| 2001-08-21 | 14.35 | 14.52 | 14.33 | 14.48 | 177400 |
| 2001-08-22 | 14.50 | 14.68 | 14.50 | 14.56 | 194400 |
| 2001-08-23 | 14.53 | 14.83 | 14.53 | 14.63 | 249800 |
| 2001-08-24 | 14.59 | 14.64 | 14.52 | 14.53 | 126400 |
| 2001-08-27 | 14.53 | 14.70 | 14.51 | 14.66 | 128800 |
| 2001-08-28 | 14.67 | 14.67 | 14.25 | 14.25 | 321800 |
| 2001-08-29 | 14.30 | 14.50 | 14.27 | 14.45 | 105600 |
| 2001-08-30 | 14.43 | 14.55 | 14.35 | 14.52 | 104400 |
| 2001-08-31 | 14.43 | 14.48 | 14.10 | 14.11 | 111400 |
| 2001-09-04 | 14.14 | 14.75 | 14.00 | 14.75 | 125800 |
| 2001-09-05 | 14.71 | 14.71 | 14.49 | 14.58 | 139800 |
| 2001-09-06 | 14.53 | 14.55 | 14.36 | 14.49 | 53400 |
| 2001-09-07 | 14.46 | 14.50 | 14.30 | 14.39 | 68000 |
| 2001-09-10 | 14.43 | 14.55 | 14.31 | 14.55 | 60200 |
| 2001-09-17 | 14.58 | 14.58 | 14.25 | 14.36 | 82400 |
| 2001-09-18 | 14.38 | 14.42 | 13.80 | 13.80 | 112000 |
| 2001-09-19 | 13.81 | 13.84 | 12.27 | 12.50 | 159000 |
| 2001-09-20 | 12.63 | 12.63 | 11.55 | 12.36 | 259400 |
| 2001-09-21 | 12.24 | 12.50 | 11.75 | 12.45 | 193800 |
| 2001-09-24 | 12.50 | 12.84 | 12.35 | 12.70 | 112400 |
| 2001-09-25 | 12.95 | 13.00 | 12.68 | 12.93 | 110200 |
| 2001-09-26 | 12.93 | 12.93 | 12.53 | 12.60 | 73800 |
| 2001-09-27 | 12.60 | 12.60 | 12.23 | 12.49 | 100000 |
| 2001-09-28 | 12.50 | 13.00 | 12.50 | 12.80 | 155600 |
| 2001-10-01 | 12.85 | 12.85 | 12.46 | 12.55 | 119000 |
| 2001-10-02 | 12.50 | 12.90 | 12.50 | 12.74 | 119200 |
| 2001-10-03 | 12.70 | 12.88 | 12.63 | 12.76 | 169200 |
| 2001-10-04 | 12.70 | 12.85 | 12.38 | 12.73 | 958800 |
| 2001-10-05 | 12.80 | 13.00 | 12.80 | 13.00 | 73400 |
| 2001-10-08 | 13.05 | 13.30 | 13.01 | 13.28 | 212800 |
| 2001-10-09 | 13.28 | 13.45 | 13.20 | 13.38 | 62600 |
| 2001-10-10 | 13.25 | 13.55 | 13.25 | 13.44 | 80800 |
| 2001-10-11 | 13.45 | 13.65 | 13.21 | 13.65 | 88400 |
| 2001-10-12 | 13.68 | 13.80 | 13.63 | 13.70 | 81800 |
| 2001-10-15 | 13.73 | 13.80 | 13.68 | 13.73 | 123800 |
| 2001-10-16 | 13.74 | 14.00 | 13.69 | 13.70 | 93200 |
| 2001-10-17 | 13.69 | 13.76 | 13.58 | 13.58 | 124200 |
| 2001-10-18 | 13.45 | 13.50 | 13.23 | 13.41 | 82000 |
| 2001-10-19 | 13.48 | 13.63 | 13.28 | 13.60 | 120800 |
| 2001-10-22 | 13.54 | 13.55 | 13.17 | 13.27 | 296000 |
| 2001-10-23 | 13.28 | 13.28 | 13.03 | 13.12 | 155600 |
| 2001-10-24 | 13.20 | 13.20 | 12.63 | 12.73 | 501200 |
| 2001-10-25 | 12.80 | 13.28 | 12.63 | 13.20 | 401000 |
| 2001-10-26 | 13.20 | 13.30 | 13.10 | 13.23 | 2864400 |
| 2001-10-29 | 13.33 | 13.34 | 13.18 | 13.30 | 421600 |
| 2001-10-30 | 13.30 | 13.30 | 13.20 | 13.20 | 230600 |
| 2001-10-31 | 12.94 | 13.13 | 12.94 | 12.94 | 298000 |
| 2001-11-01 | 12.94 | 13.11 | 12.94 | 12.95 | 139200 |
| 2001-11-02 | 13.00 | 13.20 | 12.95 | 13.15 | 271400 |
| 2001-11-05 | 13.25 | 13.25 | 13.15 | 13.23 | 226800 |
| 2001-11-06 | 13.23 | 13.29 | 13.16 | 13.16 | 216600 |
| 2001-11-07 | 13.13 | 13.18 | 13.08 | 13.18 | 125200 |
| 2001-11-08 | 13.19 | 13.28 | 13.18 | 13.22 | 184200 |
| 2001-11-09 | 13.25 | 13.30 | 13.17 | 13.30 | 285000 |
| 2001-11-12 | 13.25 | 13.30 | 13.13 | 13.29 | 138800 |
| 2001-11-13 | 13.30 | 13.34 | 13.03 | 13.11 | 153800 |
| 2001-11-14 | 13.18 | 13.23 | 13.00 | 13.14 | 151600 |
| 2001-11-15 | 13.23 | 13.23 | 12.38 | 12.43 | 287200 |
| 2001-11-16 | 12.30 | 12.88 | 12.28 | 12.70 | 142800 |
| 2001-11-19 | 12.73 | 12.73 | 12.38 | 12.68 | 144000 |
| 2001-11-20 | 12.60 | 12.91 | 12.59 | 12.81 | 132400 |
| 2001-11-21 | 12.86 | 13.30 | 12.86 | 13.26 | 230200 |
| 2001-11-23 | 13.25 | 13.28 | 13.23 | 13.23 | 46200 |
| 2001-11-26 | 13.26 | 13.30 | 13.15 | 13.15 | 153600 |
| 2001-11-27 | 13.13 | 13.16 | 12.98 | 13.12 | 196400 |
| 2001-11-28 | 13.12 | 13.17 | 12.97 | 13.00 | 77000 |
| 2001-11-29 | 12.95 | 13.09 | 12.93 | 13.03 | 94800 |
| 2001-11-30 | 13.03 | 13.23 | 12.93 | 13.16 | 155800 |
| 2001-12-03 | 13.13 | 13.15 | 13.06 | 13.10 | 122200 |
| 2001-12-04 | 13.08 | 13.10 | 13.02 | 13.10 | 106000 |
| 2001-12-05 | 13.08 | 13.13 | 13.02 | 13.13 | 142400 |
| 2001-12-06 | 13.13 | 13.30 | 13.13 | 13.23 | 238000 |
| 2001-12-07 | 13.20 | 13.20 | 13.05 | 13.05 | 106800 |
| 2001-12-10 | 12.98 | 13.19 | 12.96 | 13.07 | 139600 |
| 2001-12-11 | 13.07 | 13.07 | 12.45 | 12.45 | 208400 |
| 2001-12-12 | 12.45 | 12.63 | 12.38 | 12.60 | 257600 |
| 2001-12-13 | 12.56 | 12.63 | 12.18 | 12.44 | 208000 |
| 2001-12-14 | 12.40 | 12.59 | 12.30 | 12.59 | 109800 |
| 2001-12-17 | 12.64 | 12.70 | 12.38 | 12.38 | 180800 |
| 2001-12-18 | 12.26 | 12.50 | 12.20 | 12.49 | 173200 |
| 2001-12-19 | 12.45 | 12.60 | 12.38 | 12.50 | 127400 |
| 2001-12-20 | 12.50 | 12.75 | 12.45 | 12.51 | 89200 |
| 2001-12-21 | 12.49 | 12.67 | 12.45 | 12.58 | 105000 |
| 2001-12-24 | 12.33 | 12.75 | 12.33 | 12.75 | 90400 |
| 2001-12-26 | 12.75 | 12.78 | 12.58 | 12.62 | 124000 |
| 2001-12-27 | 12.67 | 12.75 | 12.58 | 12.73 | 120600 |
| 2001-12-28 | 12.65 | 12.93 | 12.55 | 12.93 | 176200 |
| 2001-12-31 | 12.93 | 13.20 | 12.88 | 13.00 | 151600 |
| 2002-01-02 | 12.97 | 13.06 | 12.88 | 12.89 | 94400 |
| 2002-01-03 | 12.92 | 13.00 | 12.80 | 13.00 | 98000 |
| 2002-01-04 | 12.98 | 13.10 | 12.98 | 13.08 | 167200 |
| 2002-01-07 | 13.10 | 13.16 | 12.92 | 13.07 | 144800 |
| 2002-01-08 | 12.94 | 13.00 | 12.93 | 13.00 | 124000 |
| 2002-01-09 | 12.95 | 13.05 | 12.80 | 13.00 | 114600 |
| 2002-01-10 | 12.97 | 13.00 | 12.85 | 12.90 | 60800 |
| 2002-01-11 | 12.90 | 12.90 | 12.61 | 12.63 | 166000 |
| 2002-01-14 | 12.68 | 12.73 | 12.45 | 12.48 | 150800 |
| 2002-01-15 | 12.45 | 12.70 | 12.43 | 12.59 | 141400 |
| 2002-01-16 | 12.67 | 12.74 | 12.62 | 12.62 | 130000 |
| 2002-01-17 | 12.74 | 12.74 | 12.63 | 12.70 | 138600 |
| 2002-01-18 | 12.72 | 12.78 | 12.68 | 12.68 | 193400 |
| 2002-01-22 | 12.73 | 12.80 | 12.73 | 12.73 | 79200 |
| 2002-01-23 | 12.79 | 12.80 | 12.65 | 12.75 | 93000 |
| 2002-01-24 | 12.68 | 12.93 | 12.65 | 12.92 | 119200 |
| 2002-01-25 | 12.90 | 13.40 | 12.89 | 13.30 | 170200 |
| 2002-01-28 | 13.38 | 13.38 | 13.13 | 13.21 | 144600 |
| 2002-01-29 | 13.19 | 13.21 | 13.11 | 13.14 | 131400 |
| 2002-01-30 | 13.12 | 13.16 | 12.75 | 13.16 | 170200 |
| 2002-01-31 | 12.93 | 13.23 | 12.91 | 13.15 | 125200 |
| 2002-02-01 | 13.25 | 13.25 | 13.03 | 13.06 | 105800 |
| 2002-02-04 | 12.96 | 13.10 | 12.96 | 12.98 | 131400 |
| 2002-02-05 | 12.95 | 12.98 | 12.68 | 12.69 | 93000 |
| 2002-02-06 | 12.64 | 12.85 | 12.64 | 12.69 | 99800 |
| 2002-02-07 | 12.68 | 12.85 | 12.65 | 12.80 | 105600 |
| 2002-02-08 | 12.78 | 12.85 | 12.75 | 12.80 | 77000 |
| 2002-02-11 | 12.82 | 12.87 | 12.64 | 12.83 | 55800 |
| 2002-02-12 | 12.85 | 12.87 | 12.66 | 12.68 | 78400 |
| 2002-02-13 | 12.78 | 12.80 | 12.75 | 12.80 | 58400 |
| 2002-02-14 | 12.85 | 12.85 | 12.75 | 12.75 | 139200 |
| 2002-02-15 | 12.80 | 12.88 | 12.76 | 12.83 | 96200 |
| 2002-02-19 | 12.85 | 12.88 | 12.75 | 12.75 | 90800 |
| 2002-02-20 | 12.83 | 12.83 | 12.60 | 12.69 | 124200 |
| 2002-02-21 | 12.59 | 12.68 | 12.50 | 12.60 | 90600 |
| 2002-02-22 | 12.38 | 12.43 | 11.79 | 12.35 | 366800 |
| 2002-02-25 | 12.35 | 12.44 | 12.20 | 12.43 | 182000 |
| 2002-02-26 | 12.35 | 12.68 | 12.30 | 12.68 | 100000 |
| 2002-02-27 | 12.63 | 12.73 | 12.57 | 12.71 | 63000 |
| 2002-02-28 | 12.61 | 12.68 | 12.00 | 12.47 | 338200 |
| 2002-03-01 | 12.50 | 12.63 | 12.28 | 12.60 | 209400 |
| 2002-03-04 | 12.60 | 12.68 | 12.55 | 12.68 | 81000 |
| 2002-03-05 | 12.68 | 13.03 | 12.65 | 12.96 | 126000 |
| 2002-03-06 | 12.94 | 12.97 | 12.67 | 12.80 | 114400 |
| 2002-03-07 | 12.80 | 12.84 | 12.67 | 12.80 | 86200 |
| 2002-03-08 | 12.83 | 12.85 | 12.68 | 12.70 | 90000 |
| 2002-03-11 | 12.63 | 12.65 | 12.38 | 12.40 | 149400 |
| 2002-03-12 | 12.33 | 12.63 | 12.33 | 12.60 | 115200 |
| 2002-03-13 | 12.64 | 12.85 | 12.60 | 12.80 | 137200 |
| 2002-03-14 | 12.78 | 12.88 | 12.78 | 12.83 | 94600 |
| 2002-03-15 | 12.80 | 12.85 | 12.78 | 12.81 | 90000 |
| 2002-03-18 | 12.79 | 12.86 | 12.60 | 12.76 | 124600 |
| 2002-03-19 | 12.78 | 12.87 | 12.56 | 12.82 | 155800 |
| 2002-03-20 | 12.85 | 12.85 | 12.59 | 12.61 | 69000 |
| 2002-03-21 | 12.56 | 12.60 | 12.40 | 12.45 | 191000 |
| 2002-03-22 | 12.44 | 12.47 | 12.35 | 12.36 | 117400 |
| 2002-03-25 | 12.50 | 12.51 | 12.30 | 12.30 | 101400 |
| 2002-03-26 | 12.35 | 12.35 | 12.13 | 12.25 | 107800 |
| 2002-03-27 | 12.33 | 12.55 | 12.33 | 12.53 | 124200 |
| 2002-03-28 | 12.55 | 12.60 | 12.48 | 12.58 | 79400 |
| 2002-04-01 | 12.58 | 12.60 | 12.50 | 12.60 | 95000 |
| 2002-04-02 | 12.60 | 12.64 | 12.51 | 12.55 | 181800 |
| 2002-04-03 | 12.58 | 12.77 | 12.55 | 12.68 | 393800 |
| 2002-04-04 | 12.70 | 12.80 | 12.54 | 12.54 | 191200 |
| 2002-04-05 | 12.50 | 12.73 | 12.48 | 12.58 | 154400 |
| 2002-04-08 | 12.55 | 12.92 | 12.55 | 12.92 | 73000 |
| 2002-04-09 | 12.98 | 13.25 | 12.98 | 13.21 | 221400 |
| 2002-04-10 | 13.23 | 13.25 | 13.13 | 13.15 | 110200 |
| 2002-04-11 | 13.13 | 13.17 | 13.05 | 13.09 | 51800 |
| 2002-04-12 | 13.05 | 13.25 | 13.03 | 13.14 | 117800 |
| 2002-04-15 | 13.07 | 13.25 | 13.07 | 13.25 | 124600 |
| 2002-04-16 | 13.23 | 13.25 | 13.13 | 13.24 | 117600 |
| 2002-04-17 | 13.14 | 13.24 | 13.13 | 13.21 | 87600 |
| 2002-04-18 | 13.23 | 13.25 | 13.21 | 13.23 | 85200 |
| 2002-04-19 | 13.21 | 13.30 | 13.15 | 13.26 | 193600 |
| 2002-04-22 | 13.30 | 13.33 | 13.26 | 13.32 | 87000 |
| 2002-04-23 | 13.25 | 13.43 | 13.18 | 13.24 | 202200 |
| 2002-04-24 | 13.29 | 13.37 | 13.13 | 13.33 | 92000 |
| 2002-04-25 | 13.38 | 13.44 | 13.18 | 13.19 | 133800 |
| 2002-04-26 | 13.19 | 13.25 | 13.13 | 13.14 | 115000 |
| 2002-04-29 | 13.22 | 13.33 | 13.18 | 13.30 | 84000 |
| 2002-04-30 | 13.32 | 13.44 | 13.30 | 13.41 | 117400 |
| 2002-05-01 | 13.41 | 13.42 | 13.28 | 13.38 | 111200 |
| 2002-05-02 | 13.15 | 13.18 | 12.86 | 13.12 | 91600 |
| 2002-05-03 | 13.07 | 13.43 | 13.07 | 13.33 | 147600 |
| 2002-05-06 | 13.48 | 13.59 | 13.44 | 13.55 | 348400 |
| 2002-05-07 | 13.58 | 13.65 | 13.25 | 13.35 | 210000 |
| 2002-05-08 | 13.40 | 13.50 | 13.20 | 13.20 | 80200 |
| 2002-05-09 | 13.10 | 13.38 | 13.10 | 13.20 | 282200 |
| 2002-05-10 | 13.20 | 13.33 | 13.15 | 13.28 | 82800 |
| 2002-05-13 | 13.23 | 13.31 | 13.13 | 13.24 | 75600 |
| 2002-05-14 | 13.37 | 13.37 | 13.16 | 13.20 | 73600 |
| 2002-05-15 | 13.25 | 13.25 | 12.94 | 13.04 | 231600 |
| 2002-05-16 | 13.15 | 13.15 | 12.90 | 12.95 | 152000 |
| 2002-05-17 | 12.98 | 13.16 | 12.94 | 13.16 | 69200 |
| 2002-05-20 | 13.21 | 13.23 | 13.08 | 13.15 | 101400 |
| 2002-05-21 | 13.16 | 13.20 | 13.01 | 13.06 | 93000 |
| 2002-05-22 | 13.12 | 13.19 | 12.88 | 13.18 | 102000 |
| 2002-05-23 | 13.16 | 13.25 | 13.01 | 13.03 | 212200 |
| 2002-05-24 | 13.01 | 13.20 | 13.01 | 13.05 | 55600 |
| 2002-05-28 | 13.10 | 13.18 | 13.04 | 13.10 | 82600 |
| 2002-05-29 | 13.10 | 13.14 | 13.01 | 13.04 | 108000 |
| 2002-05-30 | 13.17 | 13.17 | 13.03 | 13.13 | 65800 |
| 2002-05-31 | 13.10 | 13.18 | 12.96 | 13.05 | 92400 |
| 2002-06-03 | 13.00 | 13.02 | 12.73 | 12.75 | 155800 |
| 2002-06-04 | 12.78 | 12.93 | 12.71 | 12.81 | 93400 |
| 2002-06-05 | 12.79 | 12.81 | 12.65 | 12.67 | 140400 |
| 2002-06-06 | 12.67 | 12.82 | 12.67 | 12.78 | 109600 |
| 2002-06-07 | 12.73 | 12.83 | 12.60 | 12.73 | 90800 |
| 2002-06-10 | 12.75 | 12.80 | 12.60 | 12.63 | 51000 |
| 2002-06-11 | 12.58 | 12.68 | 12.40 | 12.47 | 92200 |
| 2002-06-12 | 12.47 | 12.65 | 12.30 | 12.46 | 70400 |
| 2002-06-13 | 12.53 | 12.75 | 12.53 | 12.59 | 70800 |
| 2002-06-14 | 13.34 | 13.34 | 12.75 | 12.78 | 179800 |
| 2002-06-17 | 12.78 | 12.98 | 12.73 | 12.75 | 71600 |
| 2002-06-18 | 12.80 | 12.95 | 12.80 | 12.95 | 70000 |
| 2002-06-19 | 12.90 | 13.05 | 12.88 | 12.98 | 94400 |
| 2002-06-20 | 13.03 | 13.03 | 12.90 | 13.00 | 123600 |
| 2002-06-21 | 12.98 | 13.19 | 12.94 | 12.95 | 51800 |
| 2002-06-24 | 12.88 | 12.91 | 12.62 | 12.67 | 75400 |
| 2002-06-25 | 12.65 | 13.00 | 12.65 | 13.00 | 239600 |
| 2002-06-26 | 12.93 | 13.03 | 12.80 | 12.87 | 131000 |
| 2002-06-27 | 12.93 | 12.97 | 12.88 | 12.93 | 86800 |
| 2002-06-28 | 13.08 | 13.08 | 12.90 | 12.90 | 181400 |
| 2002-07-01 | 12.92 | 12.94 | 12.68 | 12.70 | 81600 |
| 2002-07-02 | 12.69 | 12.71 | 12.40 | 12.58 | 76200 |
| 2002-07-03 | 12.55 | 12.60 | 12.35 | 12.58 | 105600 |
| 2002-07-05 | 12.58 | 12.64 | 12.53 | 12.64 | 14200 |
| 2002-07-08 | 12.69 | 12.96 | 12.65 | 12.96 | 80600 |
| 2002-07-09 | 12.91 | 13.08 | 12.90 | 13.05 | 96000 |
| 2002-07-10 | 13.08 | 13.10 | 12.73 | 12.73 | 116600 |
| 2002-07-11 | 12.72 | 12.72 | 12.27 | 12.43 | 110800 |
| 2002-07-12 | 12.45 | 12.50 | 12.35 | 12.40 | 68200 |
| 2002-07-15 | 12.35 | 12.37 | 11.88 | 12.29 | 160400 |
| 2002-07-16 | 12.28 | 12.46 | 12.15 | 12.36 | 127600 |
| 2002-07-17 | 12.26 | 12.57 | 12.26 | 12.40 | 76600 |
| 2002-07-18 | 12.58 | 12.66 | 12.38 | 12.38 | 59800 |
| 2002-07-19 | 12.33 | 12.40 | 12.15 | 12.38 | 105800 |
| 2002-07-22 | 12.37 | 12.37 | 11.30 | 11.30 | 239800 |
| 2002-07-23 | 10.88 | 11.13 | 9.75 | 10.68 | 646600 |
| 2002-07-24 | 10.68 | 11.65 | 10.58 | 11.60 | 329600 |
| 2002-07-25 | 11.55 | 12.15 | 11.50 | 12.03 | 194200 |
| 2002-07-26 | 12.00 | 12.23 | 12.00 | 12.01 | 159200 |
| 2002-07-29 | 12.13 | 12.80 | 12.13 | 12.72 | 123800 |
| 2002-07-30 | 12.67 | 13.13 | 12.67 | 13.00 | 190800 |
| 2002-07-31 | 13.03 | 13.20 | 12.93 | 12.94 | 116800 |
| 2002-08-01 | 12.72 | 12.72 | 12.41 | 12.42 | 85200 |
| 2002-08-02 | 12.27 | 12.33 | 11.90 | 11.91 | 68400 |
| 2002-08-05 | 11.94 | 12.19 | 11.94 | 12.00 | 92600 |
| 2002-08-06 | 12.03 | 12.25 | 12.02 | 12.18 | 109000 |
| 2002-08-07 | 12.33 | 12.60 | 12.33 | 12.35 | 202800 |
| 2002-08-08 | 12.20 | 12.50 | 12.20 | 12.40 | 126800 |
| 2002-08-09 | 12.43 | 12.48 | 12.18 | 12.30 | 102600 |
| 2002-08-12 | 11.98 | 11.98 | 11.40 | 11.57 | 734600 |
| 2002-08-13 | 11.57 | 11.57 | 11.20 | 11.54 | 389000 |
| 2002-08-14 | 11.50 | 11.89 | 11.40 | 11.86 | 463200 |
| 2002-08-15 | 11.90 | 12.00 | 11.65 | 11.78 | 541200 |
| 2002-08-16 | 11.71 | 11.98 | 11.70 | 11.79 | 3134600 |
| 2002-08-19 | 11.85 | 11.98 | 11.82 | 11.89 | 569600 |
| 2002-08-20 | 11.82 | 11.90 | 11.75 | 11.75 | 484400 |
| 2002-08-21 | 11.77 | 11.85 | 11.75 | 11.78 | 368400 |
| 2002-08-22 | 11.80 | 11.90 | 11.76 | 11.77 | 342600 |
| 2002-08-23 | 11.76 | 11.95 | 11.76 | 11.90 | 295600 |
| 2002-08-26 | 11.93 | 12.00 | 11.81 | 11.98 | 733600 |
| 2002-08-27 | 11.95 | 12.00 | 11.85 | 11.85 | 286600 |
| 2002-08-28 | 11.93 | 12.03 | 11.85 | 12.01 | 334600 |
| 2002-08-29 | 12.01 | 12.13 | 11.98 | 12.13 | 268800 |
| 2002-08-30 | 12.08 | 12.15 | 11.95 | 11.95 | 237600 |
| 2002-09-03 | 11.96 | 11.98 | 11.78 | 11.86 | 312400 |
| 2002-09-04 | 11.77 | 12.04 | 11.77 | 11.98 | 417600 |
| 2002-09-05 | 11.98 | 12.00 | 11.85 | 11.90 | 238600 |
| 2002-09-06 | 11.98 | 11.99 | 11.80 | 11.86 | 224800 |
| 2002-09-09 | 11.90 | 12.01 | 11.83 | 11.93 | 308600 |
| 2002-09-10 | 11.94 | 12.00 | 11.88 | 11.93 | 209800 |
| 2002-09-11 | 11.91 | 12.13 | 11.91 | 12.04 | 204000 |
| 2002-09-12 | 12.10 | 12.13 | 11.93 | 11.97 | 158200 |
| 2002-09-13 | 11.96 | 12.12 | 11.95 | 12.06 | 121400 |
| 2002-09-16 | 12.07 | 12.18 | 11.99 | 12.11 | 150200 |
| 2002-09-17 | 12.12 | 12.12 | 11.91 | 11.92 | 208000 |
| 2002-09-18 | 11.92 | 11.98 | 11.83 | 11.85 | 114400 |
| 2002-09-19 | 11.85 | 12.05 | 11.84 | 11.86 | 111600 |
| 2002-09-20 | 11.98 | 12.04 | 11.90 | 11.95 | 201200 |
| 2002-09-23 | 11.95 | 12.05 | 11.88 | 11.91 | 163000 |
| 2002-09-24 | 11.90 | 11.95 | 11.76 | 11.83 | 218200 |
| 2002-09-25 | 11.78 | 12.00 | 11.77 | 11.98 | 207600 |
| 2002-09-26 | 11.99 | 12.13 | 11.95 | 12.12 | 239400 |
| 2002-09-27 | 12.00 | 12.12 | 11.98 | 12.09 | 113000 |
| 2002-09-30 | 12.00 | 12.15 | 11.83 | 12.15 | 253200 |
| 2002-10-01 | 12.10 | 12.14 | 11.88 | 12.00 | 207000 |
| 2002-10-02 | 12.00 | 12.18 | 12.00 | 12.09 | 117800 |
| 2002-10-03 | 12.14 | 12.15 | 11.93 | 11.95 | 99800 |
| 2002-10-04 | 11.95 | 12.05 | 11.85 | 11.91 | 87200 |
| 2002-10-07 | 11.93 | 11.93 | 11.76 | 11.83 | 159800 |
| 2002-10-08 | 11.83 | 11.88 | 11.58 | 11.68 | 285000 |
| 2002-10-09 | 11.80 | 11.80 | 11.48 | 11.50 | 165000 |
| 2002-10-10 | 11.53 | 11.70 | 11.42 | 11.70 | 130400 |
| 2002-10-11 | 11.70 | 11.95 | 11.60 | 11.95 | 124600 |
| 2002-10-14 | 11.95 | 11.95 | 11.88 | 11.93 | 101200 |
| 2002-10-15 | 12.05 | 12.08 | 11.90 | 11.99 | 209800 |
| 2002-10-16 | 12.00 | 12.05 | 11.75 | 12.00 | 143400 |
| 2002-10-17 | 12.07 | 12.10 | 11.93 | 12.00 | 126400 |
| 2002-10-18 | 12.00 | 12.05 | 11.95 | 12.00 | 82400 |
| 2002-10-21 | 12.05 | 12.15 | 11.99 | 12.08 | 103000 |
| 2002-10-22 | 12.13 | 12.15 | 12.02 | 12.13 | 95200 |
| 2002-10-23 | 12.13 | 12.15 | 12.00 | 12.10 | 90400 |
| 2002-10-24 | 12.15 | 12.18 | 11.96 | 12.07 | 151800 |
| 2002-10-25 | 12.02 | 12.24 | 12.02 | 12.22 | 145600 |
| 2002-10-28 | 12.24 | 12.25 | 12.15 | 12.15 | 148200 |
| 2002-10-29 | 12.08 | 12.21 | 11.97 | 12.15 | 167600 |
| 2002-10-30 | 12.03 | 12.10 | 11.93 | 12.02 | 134400 |
| 2002-10-31 | 11.75 | 11.82 | 11.65 | 11.65 | 158800 |
| 2002-11-01 | 11.65 | 11.73 | 11.37 | 11.38 | 120600 |
| 2002-11-04 | 11.38 | 11.50 | 11.35 | 11.40 | 140400 |
| 2002-11-05 | 11.33 | 11.40 | 11.25 | 11.33 | 118000 |
| 2002-11-06 | 11.28 | 11.33 | 11.13 | 11.33 | 196800 |
| 2002-11-07 | 11.33 | 11.39 | 11.14 | 11.33 | 95600 |
| 2002-11-08 | 11.33 | 11.50 | 11.20 | 11.20 | 108200 |
| 2002-11-11 | 11.20 | 11.26 | 11.18 | 11.20 | 121800 |
| 2002-11-12 | 11.24 | 11.25 | 11.15 | 11.16 | 107800 |
| 2002-11-13 | 11.29 | 11.29 | 10.88 | 11.02 | 199400 |
| 2002-11-14 | 11.12 | 11.30 | 11.03 | 11.20 | 173400 |
| 2002-11-15 | 11.28 | 11.43 | 11.25 | 11.25 | 112600 |
| 2002-11-18 | 11.19 | 11.30 | 11.15 | 11.20 | 105600 |
| 2002-11-19 | 11.22 | 11.23 | 11.12 | 11.20 | 106600 |
| 2002-11-20 | 11.21 | 11.22 | 11.00 | 11.14 | 231400 |
| 2002-11-21 | 11.26 | 11.40 | 11.08 | 11.10 | 186200 |
| 2002-11-22 | 11.08 | 11.23 | 11.08 | 11.22 | 190800 |
| 2002-11-25 | 11.42 | 11.42 | 11.18 | 11.20 | 272600 |
| 2002-11-26 | 11.18 | 11.30 | 11.18 | 11.28 | 122800 |
| 2002-11-27 | 11.31 | 11.60 | 11.30 | 11.42 | 142400 |
| 2002-11-29 | 11.42 | 11.62 | 11.42 | 11.56 | 58800 |
| 2002-12-02 | 11.61 | 11.77 | 11.44 | 11.45 | 174600 |
| 2002-12-03 | 11.45 | 11.80 | 11.40 | 11.80 | 162200 |
| 2002-12-04 | 11.70 | 11.74 | 11.46 | 11.51 | 159200 |
| 2002-12-05 | 11.56 | 11.80 | 11.49 | 11.76 | 94000 |
| 2002-12-06 | 11.75 | 11.79 | 11.63 | 11.79 | 91200 |
| 2002-12-09 | 11.79 | 11.82 | 11.64 | 11.68 | 104600 |
| 2002-12-10 | 11.83 | 11.83 | 11.53 | 11.77 | 230000 |
| 2002-12-11 | 11.77 | 11.82 | 11.63 | 11.80 | 93400 |
| 2002-12-12 | 11.80 | 11.81 | 11.75 | 11.77 | 108800 |
| 2002-12-13 | 11.76 | 11.88 | 11.70 | 11.88 | 139200 |
| 2002-12-16 | 11.86 | 11.88 | 11.76 | 11.87 | 167200 |
| 2002-12-17 | 11.86 | 11.87 | 11.70 | 11.87 | 149800 |
| 2002-12-18 | 11.85 | 11.88 | 11.75 | 11.80 | 217600 |
| 2002-12-19 | 11.83 | 12.00 | 11.75 | 11.89 | 186000 |
| 2002-12-20 | 11.89 | 11.95 | 11.88 | 11.95 | 93200 |
| 2002-12-23 | 11.89 | 12.02 | 11.89 | 11.92 | 112200 |
| 2002-12-24 | 11.93 | 12.05 | 11.93 | 12.01 | 48600 |
| 2002-12-26 | 11.95 | 12.10 | 11.95 | 12.10 | 105400 |
| 2002-12-27 | 12.05 | 12.15 | 12.00 | 12.00 | 93000 |
| 2002-12-30 | 11.97 | 12.09 | 11.93 | 12.05 | 156400 |
| 2002-12-31 | 12.02 | 12.20 | 12.00 | 12.20 | 125000 |
| 2003-01-02 | 12.20 | 12.37 | 12.20 | 12.33 | 154400 |
| 2003-01-03 | 12.37 | 12.38 | 12.30 | 12.30 | 214400 |
| 2003-01-06 | 12.35 | 12.58 | 12.32 | 12.55 | 333200 |
| 2003-01-07 | 12.58 | 12.58 | 12.28 | 12.38 | 223200 |
| 2003-01-08 | 12.41 | 12.48 | 12.28 | 12.43 | 178200 |
| 2003-01-09 | 12.44 | 12.47 | 12.35 | 12.40 | 205200 |
| 2003-01-10 | 12.47 | 12.58 | 12.39 | 12.55 | 172400 |
| 2003-01-13 | 12.60 | 12.60 | 12.47 | 12.51 | 125600 |
| 2003-01-14 | 12.55 | 12.62 | 12.53 | 12.58 | 168400 |
| 2003-01-15 | 12.63 | 12.63 | 12.51 | 12.55 | 102400 |
| 2003-01-16 | 12.50 | 12.66 | 12.50 | 12.63 | 129200 |
| 2003-01-17 | 12.64 | 12.70 | 12.62 | 12.70 | 129600 |
| 2003-01-21 | 12.71 | 12.75 | 12.55 | 12.66 | 156400 |
| 2003-01-22 | 12.66 | 12.74 | 12.55 | 12.58 | 122800 |
| 2003-01-23 | 12.61 | 12.72 | 12.54 | 12.71 | 122000 |
| 2003-01-24 | 12.75 | 12.75 | 12.65 | 12.71 | 95200 |
| 2003-01-27 | 12.95 | 13.05 | 12.81 | 12.98 | 426200 |
| 2003-01-28 | 13.03 | 13.05 | 12.90 | 12.95 | 278600 |
| 2003-01-29 | 13.03 | 13.22 | 13.00 | 13.22 | 255000 |
| 2003-01-30 | 13.27 | 13.45 | 13.22 | 13.22 | 238800 |
| 2003-01-31 | 13.01 | 13.08 | 12.70 | 12.92 | 211800 |
| 2003-02-03 | 12.95 | 12.95 | 12.85 | 12.91 | 159000 |
| 2003-02-04 | 12.92 | 12.92 | 12.54 | 12.57 | 253800 |
| 2003-02-05 | 12.60 | 12.60 | 12.31 | 12.38 | 250000 |
| 2003-02-06 | 12.38 | 12.41 | 12.10 | 12.35 | 220600 |
| 2003-02-07 | 12.38 | 12.47 | 12.28 | 12.39 | 125000 |
| 2003-02-10 | 12.50 | 12.53 | 12.25 | 12.28 | 226800 |
| 2003-02-11 | 12.34 | 12.52 | 12.25 | 12.44 | 240400 |
| 2003-02-12 | 12.48 | 12.53 | 12.35 | 12.42 | 132200 |
| 2003-02-13 | 12.53 | 12.54 | 12.32 | 12.40 | 121800 |
| 2003-02-14 | 12.35 | 12.50 | 12.30 | 12.37 | 109200 |
| 2003-02-18 | 12.33 | 12.73 | 12.33 | 12.65 | 208000 |
| 2003-02-19 | 12.68 | 12.93 | 12.58 | 12.85 | 161800 |
| 2003-02-20 | 12.93 | 12.93 | 12.65 | 12.74 | 193200 |
| 2003-02-21 | 12.71 | 12.82 | 12.65 | 12.70 | 125200 |
| 2003-02-24 | 12.88 | 12.88 | 12.60 | 12.75 | 230400 |
| 2003-02-25 | 12.80 | 12.83 | 12.63 | 12.72 | 178800 |
| 2003-02-26 | 12.69 | 12.70 | 12.53 | 12.57 | 179800 |
| 2003-02-27 | 12.58 | 12.68 | 12.58 | 12.65 | 153200 |
| 2003-02-28 | 12.63 | 12.65 | 12.58 | 12.61 | 148800 |
| 2003-03-03 | 12.64 | 12.84 | 12.63 | 12.80 | 187400 |
| 2003-03-04 | 12.88 | 12.88 | 12.68 | 12.71 | 123600 |
| 2003-03-05 | 12.53 | 12.53 | 12.40 | 12.40 | 464400 |
| 2003-03-06 | 12.33 | 12.47 | 12.33 | 12.42 | 1147600 |
| 2003-03-07 | 12.44 | 12.53 | 12.42 | 12.46 | 207000 |
| 2003-03-10 | 12.47 | 12.55 | 12.42 | 12.45 | 179600 |
| 2003-03-11 | 12.48 | 12.48 | 12.33 | 12.35 | 246000 |
| 2003-03-12 | 12.35 | 12.35 | 12.11 | 12.12 | 199000 |
| 2003-03-13 | 12.33 | 12.35 | 12.14 | 12.31 | 205000 |
| 2003-03-14 | 12.33 | 12.41 | 12.28 | 12.36 | 77400 |
| 2003-03-17 | 12.38 | 12.47 | 12.31 | 12.47 | 143800 |
| 2003-03-18 | 12.46 | 12.47 | 12.19 | 12.38 | 188800 |
| 2003-03-19 | 12.42 | 12.43 | 12.28 | 12.40 | 136800 |
| 2003-03-20 | 12.40 | 12.43 | 12.26 | 12.40 | 120200 |
| 2003-03-21 | 12.43 | 12.43 | 12.30 | 12.35 | 104400 |
| 2003-03-24 | 12.36 | 12.36 | 12.20 | 12.30 | 154400 |
| 2003-03-25 | 12.30 | 12.35 | 12.25 | 12.30 | 143000 |
| 2003-03-26 | 12.30 | 12.38 | 12.15 | 12.25 | 195000 |
| 2003-03-27 | 12.20 | 12.38 | 12.20 | 12.33 | 158200 |
| 2003-03-28 | 12.35 | 12.45 | 12.33 | 12.45 | 143600 |
| 2003-03-31 | 12.32 | 12.43 | 12.25 | 12.40 | 170600 |
| 2003-04-01 | 12.40 | 12.45 | 12.33 | 12.35 | 177600 |
| 2003-04-02 | 12.34 | 12.42 | 12.33 | 12.39 | 267800 |
| 2003-04-03 | 12.44 | 12.50 | 12.38 | 12.50 | 149800 |
| 2003-04-04 | 12.50 | 12.65 | 12.50 | 12.62 | 184400 |
| 2003-04-07 | 12.67 | 12.67 | 12.55 | 12.65 | 197200 |
| 2003-04-08 | 12.65 | 12.68 | 12.57 | 12.63 | 161400 |
| 2003-04-09 | 12.65 | 12.70 | 12.45 | 12.68 | 298600 |
| 2003-04-10 | 12.65 | 12.73 | 12.63 | 12.72 | 149600 |
| 2003-04-11 | 12.75 | 12.85 | 12.72 | 12.80 | 176200 |
| 2003-04-14 | 12.85 | 12.91 | 12.77 | 12.89 | 168200 |
| 2003-04-15 | 13.01 | 13.03 | 12.88 | 12.97 | 195000 |
| 2003-04-16 | 13.02 | 13.13 | 13.00 | 13.08 | 157200 |
| 2003-04-17 | 13.50 | 13.50 | 13.18 | 13.25 | 310800 |
| 2003-04-21 | 13.35 | 13.43 | 13.28 | 13.39 | 326800 |
| 2003-04-22 | 13.42 | 13.43 | 13.26 | 13.34 | 287400 |
| 2003-04-23 | 13.44 | 13.49 | 13.31 | 13.43 | 208400 |
| 2003-04-24 | 13.50 | 13.56 | 13.40 | 13.55 | 217800 |
| 2003-04-25 | 13.55 | 13.70 | 13.55 | 13.62 | 225400 |
| 2003-04-28 | 13.65 | 13.96 | 13.65 | 13.80 | 314800 |
| 2003-04-29 | 13.94 | 14.08 | 13.81 | 14.01 | 350800 |
| 2003-04-30 | 13.95 | 14.29 | 13.93 | 14.24 | 545200 |
| 2003-05-01 | 13.85 | 13.87 | 13.60 | 13.61 | 296200 |
| 2003-05-02 | 13.58 | 13.78 | 13.58 | 13.65 | 177400 |
| 2003-05-05 | 13.65 | 13.95 | 13.65 | 13.80 | 251000 |
| 2003-05-06 | 13.82 | 13.84 | 13.54 | 13.55 | 233600 |
| 2003-05-07 | 13.55 | 13.66 | 13.35 | 13.63 | 219600 |
| 2003-05-08 | 13.67 | 13.91 | 13.61 | 13.89 | 248000 |
| 2003-05-09 | 13.97 | 14.00 | 13.88 | 13.88 | 170800 |
| 2003-05-12 | 13.89 | 14.21 | 13.89 | 14.00 | 207400 |
| 2003-05-13 | 14.00 | 14.18 | 13.93 | 14.06 | 187400 |
| 2003-05-14 | 14.15 | 14.15 | 13.90 | 14.00 | 193400 |
| 2003-05-15 | 14.00 | 14.05 | 13.90 | 14.05 | 264400 |
| 2003-05-16 | 14.18 | 14.44 | 14.18 | 14.32 | 266000 |
| 2003-05-19 | 14.30 | 14.51 | 14.30 | 14.45 | 317000 |
| 2003-05-20 | 14.50 | 14.53 | 14.33 | 14.47 | 216200 |
| 2003-05-21 | 14.49 | 14.63 | 14.37 | 14.55 | 475600 |
| 2003-05-22 | 14.60 | 14.90 | 14.58 | 14.83 | 326600 |
| 2003-05-23 | 14.83 | 15.15 | 14.80 | 15.06 | 230600 |
| 2003-05-27 | 15.21 | 15.49 | 15.00 | 15.05 | 583000 |
| 2003-05-28 | 15.00 | 15.00 | 14.40 | 14.57 | 438800 |
| 2003-05-29 | 14.48 | 14.75 | 14.40 | 14.53 | 317400 |
| 2003-05-30 | 14.56 | 14.73 | 14.56 | 14.60 | 125200 |
| 2003-06-02 | 14.65 | 15.00 | 14.57 | 14.90 | 179200 |
| 2003-06-03 | 14.85 | 15.00 | 14.85 | 14.94 | 263000 |
| 2003-06-04 | 14.95 | 15.05 | 14.85 | 14.93 | 205400 |
| 2003-06-05 | 14.85 | 15.02 | 14.85 | 14.97 | 191800 |
| 2003-06-06 | 14.98 | 14.99 | 14.86 | 14.93 | 211200 |
| 2003-06-09 | 14.94 | 15.00 | 14.86 | 14.86 | 126000 |
| 2003-06-10 | 14.86 | 14.92 | 14.84 | 14.86 | 122400 |
| 2003-06-11 | 14.81 | 15.26 | 14.73 | 15.22 | 213600 |
| 2003-06-12 | 15.27 | 15.43 | 15.12 | 15.23 | 164600 |
| 2003-06-13 | 15.28 | 15.35 | 15.06 | 15.19 | 132200 |
| 2003-06-16 | 15.19 | 15.48 | 15.19 | 15.42 | 119600 |
| 2003-06-17 | 15.43 | 15.47 | 15.33 | 15.36 | 153400 |
| 2003-06-18 | 15.36 | 15.48 | 15.25 | 15.41 | 136600 |
| 2003-06-19 | 15.35 | 15.48 | 15.28 | 15.36 | 228800 |
| 2003-06-20 | 15.49 | 15.50 | 15.33 | 15.42 | 187800 |
| 2003-06-23 | 15.49 | 15.50 | 15.26 | 15.49 | 231800 |
| 2003-06-24 | 15.37 | 15.49 | 15.25 | 15.29 | 129600 |
| 2003-06-25 | 15.33 | 15.55 | 15.26 | 15.41 | 128600 |
| 2003-06-26 | 15.42 | 15.50 | 15.38 | 15.49 | 88000 |
| 2003-06-27 | 15.36 | 15.60 | 15.35 | 15.56 | 92200 |
| 2003-06-30 | 15.46 | 15.74 | 15.46 | 15.74 | 103400 |
| 2003-07-01 | 15.76 | 15.81 | 15.59 | 15.77 | 129800 |
| 2003-07-02 | 15.80 | 15.95 | 15.69 | 15.95 | 128000 |
| 2003-07-03 | 16.00 | 16.00 | 15.85 | 15.86 | 80000 |
| 2003-07-07 | 15.93 | 16.05 | 15.86 | 15.92 | 172800 |
| 2003-07-08 | 15.86 | 15.90 | 15.70 | 15.87 | 125800 |
| 2003-07-09 | 15.90 | 16.12 | 15.80 | 15.97 | 127000 |
| 2003-07-10 | 16.02 | 16.10 | 16.01 | 16.10 | 146200 |
| 2003-07-11 | 16.12 | 16.13 | 16.01 | 16.03 | 127000 |
| 2003-07-14 | 16.13 | 16.25 | 16.09 | 16.18 | 91400 |
| 2003-07-15 | 16.23 | 16.25 | 16.03 | 16.14 | 96400 |
| 2003-07-16 | 16.06 | 16.06 | 15.75 | 15.83 | 185200 |
| 2003-07-17 | 15.75 | 15.76 | 15.56 | 15.59 | 201600 |
| 2003-07-18 | 15.59 | 15.73 | 15.39 | 15.73 | 260200 |
| 2003-07-21 | 15.78 | 15.80 | 15.59 | 15.70 | 114400 |
| 2003-07-22 | 15.50 | 15.60 | 15.45 | 15.55 | 328200 |
| 2003-07-23 | 15.62 | 15.63 | 15.50 | 15.61 | 113400 |
| 2003-07-24 | 15.63 | 15.73 | 15.58 | 15.60 | 145600 |
| 2003-07-25 | 15.57 | 15.60 | 15.45 | 15.58 | 94800 |
| 2003-07-28 | 15.58 | 15.63 | 15.53 | 15.55 | 111800 |
| 2003-07-29 | 15.63 | 15.68 | 15.50 | 15.68 | 153400 |
| 2003-07-30 | 15.73 | 15.73 | 15.61 | 15.65 | 263200 |
| 2003-07-31 | 15.43 | 15.73 | 15.41 | 15.48 | 217600 |
| 2003-08-01 | 15.55 | 15.60 | 15.46 | 15.53 | 132200 |
| 2003-08-04 | 15.48 | 15.50 | 14.81 | 15.26 | 393000 |
| 2003-08-05 | 15.25 | 15.35 | 15.15 | 15.20 | 305600 |
| 2003-08-06 | 15.33 | 15.45 | 15.24 | 15.42 | 241600 |
| 2003-08-07 | 15.33 | 15.40 | 15.28 | 15.30 | 81400 |
| 2003-08-08 | 15.26 | 15.61 | 15.26 | 15.60 | 84800 |
| 2003-08-11 | 15.61 | 15.67 | 15.50 | 15.56 | 146800 |
| 2003-08-12 | 15.56 | 15.63 | 15.50 | 15.63 | 123000 |
| 2003-08-13 | 15.73 | 15.73 | 15.53 | 15.58 | 138600 |
| 2003-08-14 | 15.65 | 15.65 | 15.48 | 15.63 | 134200 |
| 2003-08-15 | 15.78 | 15.80 | 15.61 | 15.74 | 134400 |
| 2003-08-18 | 15.69 | 15.98 | 15.69 | 15.85 | 161800 |
| 2003-08-19 | 15.95 | 15.95 | 15.65 | 15.74 | 99800 |
| 2003-08-20 | 15.71 | 15.73 | 15.56 | 15.63 | 65600 |
| 2003-08-21 | 15.65 | 15.75 | 15.58 | 15.71 | 57000 |
| 2003-08-22 | 15.77 | 15.77 | 15.59 | 15.65 | 64400 |
| 2003-08-25 | 15.64 | 15.78 | 15.64 | 15.75 | 90200 |
| 2003-08-26 | 15.80 | 15.88 | 15.75 | 15.84 | 138200 |
| 2003-08-27 | 15.79 | 15.92 | 15.75 | 15.88 | 57000 |
| 2003-08-28 | 15.80 | 15.83 | 15.65 | 15.79 | 77800 |
| 2003-08-29 | 15.91 | 15.91 | 15.60 | 15.90 | 133000 |
| 2003-09-02 | 15.90 | 15.92 | 15.70 | 15.78 | 89800 |
| 2003-09-03 | 15.85 | 15.87 | 15.63 | 15.72 | 180400 |
| 2003-09-04 | 15.75 | 15.83 | 15.63 | 15.70 | 108600 |
| 2003-09-05 | 15.73 | 15.80 | 15.68 | 15.76 | 60000 |
| 2003-09-08 | 15.76 | 15.88 | 15.71 | 15.88 | 87800 |
| 2003-09-09 | 15.77 | 15.77 | 15.35 | 15.46 | 417800 |
| 2003-09-10 | 15.46 | 15.48 | 15.45 | 15.46 | 1254600 |
| 2003-09-11 | 15.46 | 15.47 | 15.46 | 15.46 | 356400 |
| 2003-09-12 | 15.46 | 15.47 | 15.46 | 15.46 | 174400 |
| 2003-09-15 | 15.46 | 15.50 | 15.46 | 15.46 | 224400 |
| 2003-09-16 | 15.46 | 15.48 | 15.46 | 15.48 | 276200 |
| 2003-09-17 | 15.46 | 15.48 | 15.38 | 15.38 | 317600 |
| 2003-09-18 | 15.38 | 15.39 | 15.20 | 15.28 | 326800 |
| 2003-09-19 | 15.28 | 15.39 | 15.13 | 15.23 | 161600 |
| 2003-09-22 | 15.28 | 15.32 | 15.18 | 15.19 | 131000 |
| 2003-09-23 | 15.24 | 15.32 | 15.19 | 15.30 | 152600 |
| 2003-09-24 | 15.35 | 15.35 | 15.21 | 15.24 | 224200 |
| 2003-09-25 | 15.29 | 15.38 | 15.10 | 15.19 | 182000 |
| 2003-09-26 | 15.09 | 15.19 | 14.93 | 14.97 | 168200 |
| 2003-09-29 | 14.85 | 14.94 | 14.55 | 14.91 | 478800 |
| 2003-09-30 | 14.94 | 15.13 | 14.92 | 15.03 | 186600 |
| 2003-10-01 | 15.15 | 15.31 | 15.04 | 15.28 | 192600 |
| 2003-10-02 | 15.23 | 15.38 | 15.22 | 15.30 | 168200 |
| 2003-10-03 | 15.30 | 15.48 | 15.26 | 15.43 | 133600 |
| 2003-10-06 | 15.46 | 15.48 | 15.34 | 15.34 | 78200 |
| 2003-10-07 | 15.30 | 15.50 | 15.25 | 15.47 | 126000 |
| 2003-10-08 | 15.47 | 15.50 | 15.42 | 15.49 | 168800 |
| 2003-10-09 | 15.50 | 15.50 | 15.45 | 15.45 | 149000 |
| 2003-10-10 | 15.49 | 15.50 | 15.36 | 15.49 | 132400 |
| 2003-10-13 | 15.50 | 15.53 | 15.40 | 15.45 | 179200 |
| 2003-10-14 | 15.53 | 15.54 | 15.42 | 15.45 | 169000 |
| 2003-10-15 | 15.54 | 15.55 | 15.39 | 15.42 | 158600 |
| 2003-10-16 | 15.45 | 15.47 | 15.38 | 15.39 | 138200 |
| 2003-10-17 | 15.36 | 15.40 | 15.26 | 15.40 | 175600 |
| 2003-10-20 | 15.38 | 15.42 | 15.35 | 15.42 | 140200 |
| 2003-10-21 | 15.45 | 15.50 | 15.30 | 15.35 | 146800 |
| 2003-10-22 | 15.18 | 15.35 | 15.10 | 15.19 | 156200 |
| 2003-10-23 | 15.29 | 15.35 | 15.10 | 15.25 | 110200 |
| 2003-10-24 | 15.25 | 15.38 | 15.16 | 15.30 | 95200 |
| 2003-10-27 | 15.35 | 15.38 | 15.30 | 15.33 | 95800 |
| 2003-10-28 | 15.37 | 15.37 | 15.25 | 15.27 | 143200 |
| 2003-10-29 | 15.27 | 15.33 | 15.20 | 15.33 | 164400 |
| 2003-10-30 | 15.50 | 15.50 | 15.30 | 15.31 | 156400 |
| 2003-10-31 | 14.95 | 15.03 | 14.88 | 15.00 | 204200 |
| 2003-11-03 | 15.00 | 15.09 | 15.00 | 15.01 | 186600 |
| 2003-11-04 | 15.06 | 15.06 | 14.98 | 15.03 | 190400 |
| 2003-11-05 | 15.05 | 15.14 | 15.05 | 15.08 | 415800 |
| 2003-11-06 | 15.10 | 15.24 | 15.05 | 15.13 | 180600 |
| 2003-11-07 | 15.05 | 15.51 | 15.05 | 15.50 | 231800 |
| 2003-11-10 | 15.55 | 15.56 | 15.25 | 15.38 | 114000 |
| 2003-11-11 | 15.34 | 15.38 | 15.17 | 15.25 | 109600 |
| 2003-11-12 | 15.18 | 15.46 | 15.13 | 15.34 | 103600 |
| 2003-11-13 | 15.44 | 15.44 | 15.22 | 15.31 | 149200 |
| 2003-11-14 | 15.30 | 15.48 | 15.30 | 15.48 | 203400 |
| 2003-11-17 | 15.49 | 15.49 | 15.27 | 15.37 | 143000 |
| 2003-11-18 | 15.47 | 15.50 | 15.35 | 15.36 | 179400 |
| 2003-11-19 | 15.35 | 15.49 | 15.34 | 15.48 | 293200 |
| 2003-11-20 | 15.50 | 15.55 | 15.46 | 15.50 | 192000 |
| 2003-11-21 | 15.55 | 15.85 | 15.48 | 15.63 | 505000 |
| 2003-11-24 | 15.68 | 15.68 | 15.49 | 15.52 | 310800 |
| 2003-11-25 | 15.59 | 15.60 | 15.46 | 15.53 | 150800 |
| 2003-11-26 | 15.55 | 15.62 | 15.50 | 15.61 | 188600 |
| 2003-11-28 | 15.61 | 15.62 | 15.50 | 15.57 | 47200 |
| 2003-12-01 | 15.55 | 15.65 | 15.55 | 15.64 | 249400 |
| 2003-12-02 | 15.63 | 15.89 | 15.58 | 15.88 | 199400 |
| 2003-12-03 | 15.78 | 15.86 | 15.58 | 15.74 | 275600 |
| 2003-12-04 | 15.85 | 15.87 | 15.65 | 15.83 | 142200 |
| 2003-12-05 | 15.90 | 15.96 | 15.77 | 15.77 | 117200 |
| 2003-12-08 | 15.76 | 15.78 | 15.59 | 15.75 | 133800 |
| 2003-12-09 | 15.82 | 16.00 | 15.78 | 15.90 | 174200 |
| 2003-12-10 | 15.90 | 16.00 | 15.85 | 15.98 | 138200 |
| 2003-12-11 | 15.93 | 16.00 | 15.78 | 15.88 | 125000 |
| 2003-12-12 | 15.93 | 16.13 | 15.93 | 16.04 | 124000 |
| 2003-12-15 | 16.01 | 16.10 | 16.00 | 16.05 | 87200 |
| 2003-12-16 | 16.00 | 16.18 | 16.00 | 16.18 | 211000 |
| 2003-12-17 | 16.08 | 16.28 | 16.08 | 16.23 | 276600 |
| 2003-12-18 | 16.15 | 16.16 | 15.91 | 15.97 | 412000 |
| 2003-12-19 | 15.97 | 16.10 | 15.97 | 16.06 | 983400 |
| 2003-12-22 | 16.11 | 16.11 | 16.00 | 16.02 | 167800 |
| 2003-12-23 | 16.12 | 16.12 | 15.97 | 15.98 | 398800 |
| 2003-12-24 | 15.97 | 16.07 | 15.97 | 15.98 | 125800 |
| 2003-12-26 | 15.97 | 16.07 | 15.97 | 16.04 | 73400 |
| 2003-12-29 | 16.07 | 16.23 | 16.01 | 16.18 | 167000 |
| 2003-12-30 | 16.24 | 16.41 | 16.15 | 16.27 | 178000 |
| 2003-12-31 | 16.37 | 16.40 | 16.12 | 16.23 | 170600 |
| 2004-01-02 | 16.19 | 16.39 | 16.15 | 16.31 | 180400 |
| 2004-01-05 | 16.33 | 16.37 | 16.20 | 16.36 | 214800 |
| 2004-01-06 | 16.38 | 16.50 | 16.38 | 16.45 | 217000 |
| 2004-01-07 | 16.50 | 16.50 | 16.32 | 16.45 | 223800 |
| 2004-01-08 | 16.43 | 16.50 | 16.37 | 16.42 | 206000 |
| 2004-01-09 | 16.38 | 16.48 | 16.37 | 16.46 | 142200 |
| 2004-01-12 | 16.50 | 16.65 | 16.46 | 16.63 | 441800 |
| 2004-01-13 | 16.68 | 16.80 | 16.58 | 16.70 | 335400 |
| 2004-01-14 | 16.71 | 16.71 | 16.58 | 16.63 | 280600 |
| 2004-01-15 | 16.68 | 16.68 | 16.50 | 16.61 | 224600 |
| 2004-01-16 | 16.60 | 16.69 | 16.55 | 16.68 | 179600 |
| 2004-01-20 | 16.61 | 16.65 | 16.41 | 16.62 | 310600 |
| 2004-01-21 | 16.61 | 16.70 | 16.55 | 16.67 | 177200 |
| 2004-01-22 | 16.60 | 16.77 | 16.58 | 16.73 | 147200 |
| 2004-01-23 | 16.75 | 16.88 | 16.69 | 16.84 | 159200 |
| 2004-01-26 | 16.90 | 16.90 | 16.72 | 16.74 | 121600 |
| 2004-01-27 | 16.73 | 16.81 | 16.58 | 16.61 | 216200 |
| 2004-01-28 | 16.69 | 16.72 | 16.53 | 16.55 | 203200 |
| 2004-01-29 | 16.68 | 16.74 | 16.42 | 16.58 | 241800 |
| 2004-01-30 | 16.08 | 16.15 | 15.59 | 15.79 | 470000 |
| 2004-02-02 | 15.74 | 16.04 | 15.74 | 15.95 | 190000 |
| 2004-02-03 | 15.88 | 15.95 | 15.70 | 15.75 | 150400 |
| 2004-02-04 | 15.65 | 15.85 | 15.62 | 15.76 | 171200 |
| 2004-02-05 | 15.86 | 15.95 | 15.76 | 15.87 | 218000 |
| 2004-02-06 | 15.77 | 15.95 | 15.75 | 15.86 | 306000 |
| 2004-02-09 | 15.86 | 15.90 | 15.76 | 15.80 | 217400 |
| 2004-02-10 | 15.84 | 15.88 | 15.77 | 15.85 | 133800 |
| 2004-02-11 | 15.90 | 15.95 | 15.82 | 15.88 | 179600 |
| 2004-02-12 | 16.00 | 16.00 | 15.83 | 15.87 | 203200 |
| 2004-02-13 | 15.82 | 15.95 | 15.80 | 15.92 | 113000 |
| 2004-02-17 | 16.13 | 16.16 | 15.98 | 16.06 | 173400 |
| 2004-02-18 | 16.13 | 16.13 | 15.90 | 15.90 | 201600 |
| 2004-02-19 | 15.88 | 15.95 | 15.68 | 15.72 | 187400 |
| 2004-02-20 | 15.84 | 15.93 | 15.79 | 15.90 | 221400 |
| 2004-02-23 | 15.98 | 16.03 | 15.90 | 15.98 | 339000 |
| 2004-02-24 | 15.93 | 15.97 | 15.75 | 15.92 | 244400 |
| 2004-02-25 | 15.97 | 16.12 | 15.93 | 15.96 | 470800 |
| 2004-02-26 | 15.98 | 15.99 | 15.74 | 15.78 | 196600 |
| 2004-02-27 | 15.85 | 16.00 | 15.78 | 15.95 | 234400 |
| 2004-03-01 | 15.98 | 16.06 | 15.88 | 15.98 | 355200 |
| 2004-03-02 | 16.05 | 16.15 | 15.88 | 15.98 | 253800 |
| 2004-03-03 | 16.03 | 16.15 | 16.01 | 16.09 | 155800 |
| 2004-03-04 | 16.12 | 16.15 | 15.97 | 16.08 | 182400 |
| 2004-03-05 | 16.08 | 16.14 | 15.98 | 16.14 | 298200 |
| 2004-03-08 | 16.04 | 16.24 | 16.00 | 16.23 | 326800 |
| 2004-03-09 | 16.17 | 16.63 | 16.16 | 16.18 | 297000 |
| 2004-03-10 | 16.25 | 16.27 | 16.10 | 16.15 | 155400 |
| 2004-03-11 | 16.09 | 16.25 | 16.00 | 16.07 | 182400 |
| 2004-03-12 | 16.20 | 16.40 | 16.13 | 16.40 | 143800 |
| 2004-03-15 | 16.40 | 16.50 | 16.25 | 16.45 | 133200 |
| 2004-03-16 | 16.45 | 16.63 | 16.40 | 16.50 | 179000 |
| 2004-03-17 | 16.50 | 16.85 | 16.50 | 16.66 | 177600 |
| 2004-03-18 | 16.58 | 16.85 | 16.53 | 16.81 | 164400 |
| 2004-03-19 | 16.85 | 16.89 | 16.64 | 16.76 | 103200 |
| 2004-03-22 | 16.63 | 16.78 | 16.55 | 16.66 | 172000 |
| 2004-03-23 | 16.66 | 16.81 | 16.65 | 16.71 | 136600 |
| 2004-03-24 | 16.71 | 16.82 | 16.70 | 16.77 | 145600 |
| 2004-03-25 | 16.72 | 16.72 | 16.37 | 16.65 | 186800 |
| 2004-03-26 | 16.65 | 16.78 | 16.50 | 16.58 | 119400 |
| 2004-03-29 | 16.58 | 16.66 | 16.43 | 16.63 | 105000 |
| 2004-03-30 | 16.58 | 16.83 | 16.55 | 16.83 | 102000 |
| 2004-03-31 | 16.78 | 17.62 | 16.75 | 17.46 | 520600 |
| 2004-04-01 | 17.56 | 17.56 | 17.35 | 17.54 | 393600 |
| 2004-04-02 | 17.64 | 18.07 | 17.50 | 18.07 | 396600 |
| 2004-04-05 | 17.94 | 18.01 | 17.53 | 17.65 | 336400 |
| 2004-04-06 | 17.53 | 17.79 | 17.43 | 17.75 | 310600 |
| 2004-04-07 | 17.63 | 17.68 | 17.50 | 17.54 | 328200 |
| 2004-04-08 | 17.50 | 17.81 | 17.48 | 17.78 | 273400 |
| 2004-04-12 | 17.73 | 17.83 | 17.63 | 17.70 | 334200 |
| 2004-04-13 | 17.73 | 17.73 | 17.33 | 17.52 | 301000 |
| 2004-04-14 | 17.52 | 17.52 | 16.79 | 16.88 | 577000 |
| 2004-04-15 | 16.63 | 16.95 | 16.55 | 16.95 | 539800 |
| 2004-04-16 | 16.85 | 17.42 | 16.83 | 17.27 | 178200 |
| 2004-04-19 | 17.50 | 17.53 | 17.28 | 17.35 | 141600 |
| 2004-04-20 | 17.28 | 17.37 | 16.95 | 17.00 | 131400 |
| 2004-04-21 | 17.00 | 17.04 | 16.70 | 16.75 | 234200 |
| 2004-04-22 | 16.70 | 16.81 | 16.55 | 16.70 | 176200 |
| 2004-04-23 | 16.68 | 16.75 | 16.53 | 16.70 | 208000 |
| 2004-04-26 | 16.64 | 16.95 | 16.64 | 16.70 | 327400 |
| 2004-04-27 | 16.60 | 16.95 | 16.60 | 16.91 | 188600 |
| 2004-04-28 | 16.90 | 16.90 | 16.58 | 16.78 | 184200 |
| 2004-04-29 | 16.85 | 16.89 | 16.51 | 16.64 | 165600 |
| 2004-04-30 | 16.13 | 16.28 | 16.03 | 16.28 | 277800 |
| 2004-05-03 | 16.40 | 16.48 | 16.31 | 16.34 | 230400 |
| 2004-05-04 | 16.30 | 16.63 | 16.25 | 16.59 | 134200 |
| 2004-05-05 | 16.67 | 16.67 | 16.48 | 16.50 | 137400 |
| 2004-05-06 | 16.25 | 16.35 | 15.93 | 16.12 | 279800 |
| 2004-05-07 | 16.12 | 16.28 | 15.28 | 15.75 | 565200 |
| 2004-05-10 | 15.48 | 15.49 | 13.63 | 15.15 | 1141000 |
| 2004-05-11 | 15.01 | 15.64 | 15.01 | 15.50 | 271000 |
| 2004-05-12 | 15.88 | 16.08 | 15.50 | 15.61 | 273600 |
| 2004-05-13 | 16.08 | 16.08 | 15.71 | 15.76 | 163000 |
| 2004-05-14 | 16.00 | 16.00 | 15.76 | 15.81 | 138400 |
| 2004-05-17 | 15.94 | 15.98 | 15.63 | 15.70 | 175800 |
| 2004-05-18 | 15.74 | 15.77 | 15.49 | 15.50 | 245200 |
| 2004-05-19 | 15.55 | 15.74 | 15.55 | 15.61 | 88000 |
| 2004-05-20 | 15.63 | 15.73 | 15.50 | 15.56 | 145200 |
| 2004-05-21 | 15.56 | 15.56 | 15.47 | 15.50 | 70400 |
| 2004-05-24 | 15.53 | 15.70 | 15.49 | 15.68 | 103000 |
| 2004-05-25 | 15.73 | 15.89 | 15.60 | 15.63 | 136400 |
| 2004-05-26 | 15.66 | 15.93 | 15.63 | 15.85 | 206400 |
| 2004-05-27 | 15.73 | 16.00 | 15.73 | 15.87 | 108400 |
| 2004-05-28 | 15.87 | 15.96 | 15.83 | 15.93 | 65200 |
| 2004-06-01 | 15.98 | 16.17 | 15.83 | 16.11 | 138600 |
| 2004-06-02 | 16.16 | 16.20 | 15.95 | 15.97 | 103000 |
| 2004-06-03 | 16.02 | 16.20 | 16.01 | 16.06 | 99600 |
| 2004-06-04 | 16.11 | 16.20 | 15.90 | 15.90 | 173600 |
| 2004-06-07 | 15.98 | 16.18 | 15.98 | 16.09 | 112800 |
| 2004-06-08 | 16.13 | 16.16 | 16.04 | 16.10 | 90200 |
| 2004-06-09 | 15.98 | 16.11 | 15.93 | 15.96 | 111200 |
| 2004-06-10 | 16.00 | 16.03 | 15.80 | 15.85 | 162800 |
| 2004-06-14 | 15.79 | 15.89 | 15.56 | 15.58 | 135200 |
| 2004-06-15 | 15.59 | 15.70 | 15.54 | 15.57 | 184200 |
| 2004-06-16 | 15.62 | 15.70 | 15.48 | 15.63 | 225000 |
| 2004-06-17 | 16.20 | 16.30 | 15.92 | 16.17 | 526400 |
| 2004-06-18 | 15.95 | 16.25 | 15.95 | 16.15 | 283000 |
| 2004-06-21 | 16.09 | 16.13 | 15.90 | 16.04 | 161800 |
| 2004-06-22 | 16.16 | 16.17 | 16.01 | 16.12 | 142400 |
| 2004-06-23 | 16.04 | 16.19 | 16.02 | 16.19 | 124800 |
| 2004-06-24 | 16.24 | 16.26 | 16.03 | 16.05 | 154000 |
| 2004-06-25 | 16.09 | 16.18 | 16.03 | 16.05 | 123600 |
| 2004-06-28 | 16.15 | 16.36 | 16.07 | 16.21 | 229000 |
| 2004-06-29 | 16.16 | 16.30 | 16.09 | 16.30 | 136600 |
| 2004-06-30 | 16.33 | 16.83 | 16.27 | 16.69 | 220000 |
| 2004-07-01 | 16.78 | 16.98 | 16.76 | 16.94 | 158400 |
| 2004-07-02 | 17.00 | 17.08 | 16.81 | 17.01 | 200000 |
| 2004-07-06 | 17.01 | 17.09 | 16.75 | 16.75 | 210600 |
| 2004-07-07 | 16.76 | 17.07 | 16.75 | 17.07 | 209600 |
| 2004-07-08 | 17.10 | 17.45 | 17.10 | 17.33 | 362200 |
| 2004-07-09 | 17.40 | 17.43 | 16.91 | 16.93 | 190000 |
| 2004-07-12 | 17.06 | 17.50 | 17.05 | 17.18 | 280200 |
| 2004-07-13 | 17.12 | 17.36 | 17.02 | 17.02 | 185600 |
| 2004-07-14 | 16.90 | 17.34 | 16.87 | 17.29 | 147000 |
| 2004-07-15 | 17.17 | 17.60 | 17.17 | 17.44 | 128200 |
| 2004-07-16 | 17.52 | 17.98 | 17.50 | 17.72 | 232200 |
| 2004-07-19 | 17.68 | 17.73 | 17.46 | 17.70 | 157600 |
| 2004-07-20 | 17.75 | 17.78 | 17.45 | 17.53 | 154000 |
| 2004-07-21 | 17.47 | 17.73 | 17.23 | 17.24 | 362600 |
| 2004-07-22 | 17.05 | 17.06 | 16.50 | 16.63 | 1048000 |
| 2004-07-23 | 16.63 | 16.70 | 16.63 | 16.63 | 3154400 |
| 2004-07-26 | 16.63 | 16.66 | 16.63 | 16.64 | 528000 |
| 2004-07-27 | 16.73 | 16.75 | 16.63 | 16.69 | 662200 |
| 2004-07-28 | 16.69 | 16.69 | 16.63 | 16.64 | 360000 |
| 2004-07-29 | 16.63 | 16.73 | 16.63 | 16.71 | 494000 |
| 2004-07-30 | 16.49 | 16.49 | 16.33 | 16.38 | 196800 |
| 2004-08-02 | 16.33 | 16.35 | 16.00 | 16.11 | 325000 |
| 2004-08-03 | 16.17 | 16.38 | 16.11 | 16.38 | 175600 |
| 2004-08-04 | 16.38 | 16.40 | 16.18 | 16.18 | 195200 |
| 2004-08-05 | 16.18 | 16.39 | 16.08 | 16.17 | 252200 |
| 2004-08-06 | 16.22 | 16.29 | 15.82 | 16.00 | 279800 |
| 2004-08-09 | 16.18 | 16.37 | 16.05 | 16.33 | 253200 |
| 2004-08-10 | 16.35 | 16.43 | 16.14 | 16.15 | 210200 |
| 2004-08-11 | 16.19 | 16.20 | 15.95 | 16.11 | 213400 |
| 2004-08-12 | 16.30 | 16.33 | 16.00 | 16.00 | 269200 |
| 2004-08-13 | 16.01 | 16.22 | 15.93 | 16.02 | 179800 |
| 2004-08-16 | 16.33 | 16.60 | 16.15 | 16.57 | 309400 |
| 2004-08-17 | 16.57 | 16.59 | 16.46 | 16.51 | 153800 |
| 2004-08-18 | 16.52 | 16.58 | 16.49 | 16.50 | 161000 |
| 2004-08-19 | 16.55 | 16.60 | 16.40 | 16.41 | 134400 |
| 2004-08-20 | 16.54 | 16.60 | 16.40 | 16.40 | 143200 |
| 2004-08-23 | 16.33 | 16.45 | 16.31 | 16.40 | 184800 |
| 2004-08-24 | 16.48 | 16.59 | 16.28 | 16.54 | 287800 |
| 2004-08-25 | 16.41 | 16.55 | 16.38 | 16.48 | 181600 |
| 2004-08-26 | 16.54 | 16.58 | 16.30 | 16.51 | 284600 |
| 2004-08-27 | 16.55 | 16.60 | 16.38 | 16.50 | 106600 |
| 2004-08-30 | 16.56 | 16.64 | 16.50 | 16.58 | 252800 |
| 2004-08-31 | 16.64 | 16.74 | 16.63 | 16.66 | 287000 |
| 2004-09-01 | 16.67 | 16.67 | 16.50 | 16.62 | 178600 |
| 2004-09-02 | 16.51 | 16.66 | 16.51 | 16.63 | 174200 |
| 2004-09-03 | 16.58 | 16.75 | 16.57 | 16.68 | 193200 |
| 2004-09-07 | 16.65 | 16.74 | 16.63 | 16.65 | 232200 |
| 2004-09-08 | 16.63 | 16.72 | 16.53 | 16.71 | 245600 |
| 2004-09-09 | 16.72 | 16.73 | 16.55 | 16.65 | 188000 |
| 2004-09-10 | 16.61 | 16.89 | 16.61 | 16.80 | 254200 |
| 2004-09-13 | 16.67 | 16.83 | 16.59 | 16.73 | 221000 |
| 2004-09-14 | 16.67 | 16.74 | 16.53 | 16.65 | 191400 |
| 2004-09-15 | 16.58 | 16.69 | 16.58 | 16.61 | 140800 |
| 2004-09-16 | 16.53 | 16.70 | 16.51 | 16.67 | 189800 |
| 2004-09-17 | 16.70 | 16.85 | 16.66 | 16.77 | 280200 |
| 2004-09-20 | 16.72 | 16.83 | 16.68 | 16.78 | 298000 |
| 2004-09-21 | 16.78 | 16.90 | 16.76 | 16.83 | 336000 |
| 2004-09-22 | 16.73 | 16.85 | 16.67 | 16.75 | 240200 |
| 2004-09-23 | 17.13 | 17.53 | 17.03 | 17.53 | 719400 |
| 2004-09-24 | 17.55 | 17.62 | 17.22 | 17.49 | 368400 |
| 2004-09-27 | 17.50 | 17.74 | 17.39 | 17.67 | 306400 |
| 2004-09-28 | 17.67 | 17.87 | 17.60 | 17.75 | 470200 |
| 2004-09-29 | 17.68 | 17.78 | 17.56 | 17.61 | 224200 |
| 2004-09-30 | 17.65 | 17.99 | 17.58 | 17.99 | 245000 |
| 2004-10-01 | 17.92 | 18.26 | 17.88 | 18.25 | 185400 |
| 2004-10-04 | 18.20 | 18.23 | 18.00 | 18.08 | 186000 |
| 2004-10-05 | 18.08 | 18.18 | 18.05 | 18.17 | 217200 |
| 2004-10-06 | 18.18 | 18.50 | 18.11 | 18.41 | 244400 |
| 2004-10-07 | 18.20 | 18.38 | 18.10 | 18.30 | 196000 |
| 2004-10-08 | 18.30 | 18.48 | 18.30 | 18.46 | 146200 |
| 2004-10-11 | 18.26 | 18.35 | 18.05 | 18.21 | 189200 |
| 2004-10-12 | 18.13 | 18.25 | 18.08 | 18.22 | 172200 |
| 2004-10-13 | 18.17 | 18.20 | 17.85 | 17.93 | 365600 |
| 2004-10-14 | 18.01 | 18.18 | 17.94 | 18.08 | 213400 |
| 2004-10-15 | 18.20 | 18.20 | 17.87 | 17.97 | 159000 |
| 2004-10-18 | 17.96 | 18.09 | 17.39 | 17.41 | 336000 |
| 2004-10-19 | 17.44 | 17.75 | 17.26 | 17.40 | 337000 |
| 2004-10-20 | 17.49 | 17.68 | 17.40 | 17.62 | 221400 |
| 2004-10-21 | 17.45 | 17.90 | 17.40 | 17.90 | 257000 |
| 2004-10-22 | 17.94 | 18.19 | 17.83 | 18.05 | 183000 |
| 2004-10-25 | 18.35 | 18.35 | 17.89 | 18.09 | 214800 |
| 2004-10-26 | 18.18 | 18.41 | 18.01 | 18.14 | 180000 |
| 2004-10-27 | 18.15 | 18.40 | 18.01 | 18.01 | 170000 |
| 2004-10-28 | 18.14 | 18.25 | 17.93 | 18.11 | 154600 |
| 2004-10-29 | 17.68 | 17.80 | 17.51 | 17.70 | 251600 |
| 2004-11-01 | 17.64 | 18.05 | 17.55 | 17.89 | 333200 |
| 2004-11-02 | 18.14 | 18.20 | 18.01 | 18.03 | 231200 |
| 2004-11-03 | 18.29 | 18.40 | 18.00 | 18.23 | 275600 |
| 2004-11-04 | 18.15 | 18.25 | 17.96 | 18.03 | 340600 |
| 2004-11-05 | 17.95 | 18.08 | 17.79 | 17.80 | 274400 |
| 2004-11-08 | 17.63 | 18.03 | 17.61 | 18.02 | 222200 |
| 2004-11-09 | 18.24 | 18.29 | 17.90 | 17.92 | 286200 |
| 2004-11-10 | 17.99 | 18.22 | 17.89 | 18.12 | 151000 |
| 2004-11-11 | 18.03 | 18.30 | 18.02 | 18.28 | 173000 |
| 2004-11-12 | 18.32 | 18.32 | 18.01 | 18.17 | 219800 |
| 2004-11-15 | 18.30 | 18.30 | 18.06 | 18.20 | 202400 |
| 2004-11-16 | 18.08 | 18.28 | 18.01 | 18.01 | 155600 |
| 2004-11-17 | 18.36 | 18.44 | 18.08 | 18.22 | 221600 |
| 2004-11-18 | 18.14 | 18.33 | 18.05 | 18.14 | 245000 |
| 2004-11-19 | 18.20 | 18.28 | 18.05 | 18.22 | 131200 |
| 2004-11-22 | 18.13 | 18.28 | 18.11 | 18.19 | 150600 |
| 2004-11-23 | 18.23 | 18.47 | 18.16 | 18.46 | 187600 |
| 2004-11-24 | 18.50 | 18.88 | 18.50 | 18.88 | 283600 |
| 2004-11-26 | 18.75 | 18.88 | 18.66 | 18.68 | 74400 |
| 2004-11-29 | 18.63 | 18.90 | 18.43 | 18.71 | 187000 |
| 2004-11-30 | 18.66 | 18.71 | 18.40 | 18.47 | 227000 |
| 2004-12-01 | 18.35 | 18.61 | 18.34 | 18.43 | 187600 |
| 2004-12-02 | 18.40 | 18.40 | 17.53 | 17.90 | 560400 |
| 2004-12-03 | 17.83 | 18.05 | 17.69 | 17.83 | 266200 |
| 2004-12-06 | 17.83 | 17.87 | 17.58 | 17.73 | 320600 |
| 2004-12-07 | 17.83 | 17.93 | 17.71 | 17.78 | 227800 |
| 2004-12-08 | 17.70 | 17.83 | 17.68 | 17.80 | 225000 |
| 2004-12-09 | 17.87 | 17.89 | 17.78 | 17.88 | 200400 |
| 2004-12-10 | 17.84 | 18.07 | 17.80 | 18.02 | 179200 |
| 2004-12-13 | 17.92 | 18.14 | 17.92 | 18.03 | 171200 |
| 2004-12-14 | 18.08 | 18.25 | 17.93 | 18.13 | 147600 |
| 2004-12-15 | 18.02 | 18.30 | 18.00 | 18.15 | 194400 |
| 2004-12-16 | 18.20 | 18.37 | 17.99 | 18.00 | 403800 |
| 2004-12-17 | 17.93 | 18.00 | 17.89 | 17.99 | 156200 |
| 2004-12-20 | 18.00 | 18.09 | 17.91 | 18.00 | 272600 |
| 2004-12-21 | 18.00 | 18.26 | 17.94 | 18.23 | 315600 |
| 2004-12-22 | 18.15 | 18.32 | 18.15 | 18.25 | 182400 |
| 2004-12-23 | 18.37 | 18.46 | 18.28 | 18.37 | 129800 |
| 2004-12-27 | 18.45 | 18.45 | 18.28 | 18.34 | 122000 |
| 2004-12-28 | 18.37 | 18.53 | 18.26 | 18.53 | 130600 |
| 2004-12-29 | 18.46 | 18.84 | 18.43 | 18.77 | 321400 |
| 2004-12-30 | 18.75 | 18.89 | 18.47 | 18.67 | 224000 |
| 2004-12-31 | 18.76 | 19.00 | 18.72 | 18.87 | 88000 |
| 2005-01-03 | 18.75 | 18.98 | 18.35 | 18.48 | 408200 |
| 2005-01-04 | 18.45 | 18.59 | 18.28 | 18.40 | 318800 |
| 2005-01-05 | 18.33 | 18.51 | 18.26 | 18.35 | 341400 |
| 2005-01-06 | 18.38 | 18.63 | 18.25 | 18.63 | 255800 |
| 2005-01-07 | 18.63 | 18.65 | 18.43 | 18.48 | 257400 |
| 2005-01-10 | 18.43 | 18.68 | 18.43 | 18.55 | 306400 |
| 2005-01-11 | 18.55 | 18.96 | 18.48 | 18.91 | 170400 |
| 2005-01-12 | 18.90 | 18.91 | 18.70 | 18.85 | 231800 |
| 2005-01-13 | 18.77 | 18.99 | 18.70 | 18.88 | 148200 |
| 2005-01-14 | 18.95 | 19.25 | 18.88 | 19.14 | 324600 |
| 2005-01-18 | 19.04 | 19.43 | 19.04 | 19.35 | 225000 |
| 2005-01-19 | 19.35 | 19.55 | 19.34 | 19.47 | 344600 |
| 2005-01-20 | 19.48 | 19.48 | 19.23 | 19.33 | 245800 |
| 2005-01-21 | 19.33 | 19.78 | 19.29 | 19.73 | 195600 |
| 2005-01-24 | 19.75 | 19.75 | 19.60 | 19.66 | 287200 |
| 2005-01-25 | 19.51 | 19.67 | 19.51 | 19.64 | 250800 |
| 2005-01-26 | 19.58 | 19.75 | 19.53 | 19.70 | 173800 |
| 2005-01-27 | 19.75 | 19.75 | 19.50 | 19.73 | 302600 |
| 2005-01-28 | 19.64 | 19.75 | 19.52 | 19.73 | 326600 |
| 2005-01-31 | 19.73 | 20.05 | 19.69 | 19.98 | 247000 |
| 2005-02-01 | 20.10 | 20.36 | 19.96 | 20.28 | 347600 |
| 2005-02-02 | 19.88 | 19.99 | 19.68 | 19.87 | 558400 |
| 2005-02-03 | 19.75 | 19.80 | 19.24 | 19.57 | 287000 |
| 2005-02-04 | 19.65 | 19.74 | 19.54 | 19.68 | 313000 |
| 2005-02-07 | 19.68 | 19.79 | 19.54 | 19.55 | 332200 |
| 2005-02-08 | 19.38 | 19.65 | 19.28 | 19.53 | 310800 |
| 2005-02-09 | 19.45 | 19.45 | 19.35 | 19.42 | 275200 |
| 2005-02-10 | 19.29 | 19.53 | 19.29 | 19.50 | 195400 |
| 2005-02-11 | 19.50 | 19.58 | 19.45 | 19.50 | 248800 |
| 2005-02-14 | 19.60 | 19.60 | 19.30 | 19.35 | 195600 |
| 2005-02-15 | 19.55 | 19.62 | 19.26 | 19.57 | 420600 |
| 2005-02-16 | 19.58 | 19.74 | 19.51 | 19.65 | 178000 |
| 2005-02-17 | 19.70 | 19.75 | 19.60 | 19.65 | 120600 |
| 2005-02-18 | 19.60 | 19.68 | 19.48 | 19.60 | 144800 |
| 2005-02-22 | 19.60 | 19.60 | 19.35 | 19.41 | 180400 |
| 2005-02-23 | 19.41 | 19.70 | 19.31 | 19.46 | 195000 |
| 2005-02-24 | 19.52 | 19.69 | 19.48 | 19.61 | 171800 |
| 2005-02-25 | 19.69 | 19.94 | 19.63 | 19.76 | 178800 |
| 2005-02-28 | 19.76 | 19.86 | 19.50 | 19.57 | 369200 |
| 2005-03-01 | 19.70 | 19.70 | 19.32 | 19.44 | 246600 |
| 2005-03-02 | 19.56 | 19.60 | 19.37 | 19.55 | 161000 |
| 2005-03-03 | 19.75 | 20.13 | 19.75 | 19.78 | 264000 |
| 2005-03-04 | 19.89 | 20.09 | 19.80 | 19.81 | 180000 |
| 2005-03-07 | 19.82 | 20.16 | 19.80 | 20.15 | 168200 |
| 2005-03-08 | 20.15 | 20.49 | 20.04 | 20.12 | 160200 |
| 2005-03-09 | 20.15 | 20.35 | 20.00 | 20.30 | 196200 |
| 2005-03-10 | 20.20 | 20.29 | 19.85 | 19.96 | 207800 |
| 2005-03-11 | 20.19 | 20.20 | 19.84 | 20.16 | 95800 |
| 2005-03-14 | 20.05 | 20.08 | 19.62 | 19.71 | 244000 |
| 2005-03-15 | 19.83 | 19.84 | 19.27 | 19.43 | 222600 |
| 2005-03-16 | 19.43 | 19.66 | 19.38 | 19.66 | 133600 |
| 2005-03-17 | 19.66 | 19.85 | 19.43 | 19.51 | 139600 |
| 2005-03-18 | 20.00 | 20.33 | 19.70 | 20.28 | 401600 |
| 2005-03-21 | 20.20 | 20.42 | 20.20 | 20.39 | 205400 |
| 2005-03-22 | 20.43 | 20.45 | 19.95 | 19.96 | 176200 |
| 2005-03-23 | 19.76 | 19.78 | 18.75 | 19.17 | 590000 |
| 2005-03-24 | 19.35 | 19.50 | 19.25 | 19.38 | 274400 |
| 2005-03-28 | 19.28 | 19.38 | 18.34 | 18.63 | 504200 |
| 2005-03-29 | 18.51 | 19.00 | 18.51 | 18.88 | 279200 |
| 2005-03-30 | 18.88 | 18.88 | 18.56 | 18.67 | 187800 |
| 2005-03-31 | 18.75 | 19.58 | 18.75 | 19.38 | 243400 |
| 2005-04-01 | 19.50 | 19.67 | 19.00 | 19.33 | 249800 |
| 2005-04-04 | 19.43 | 19.75 | 19.43 | 19.61 | 143800 |
| 2005-04-05 | 19.50 | 19.72 | 19.43 | 19.60 | 153200 |
| 2005-04-06 | 19.45 | 19.75 | 19.25 | 19.40 | 227200 |
| 2005-04-07 | 19.52 | 19.81 | 19.50 | 19.79 | 153000 |
| 2005-04-08 | 19.80 | 19.80 | 19.50 | 19.61 | 108000 |
| 2005-04-11 | 19.61 | 19.65 | 19.36 | 19.43 | 169200 |
| 2005-04-12 | 19.43 | 19.47 | 19.16 | 19.25 | 192800 |
| 2005-04-13 | 19.13 | 19.60 | 19.13 | 19.38 | 182200 |
| 2005-04-14 | 19.48 | 19.59 | 19.26 | 19.29 | 112000 |
| 2005-04-15 | 19.27 | 19.43 | 19.13 | 19.14 | 195400 |
| 2005-04-18 | 19.18 | 19.48 | 19.14 | 19.42 | 143200 |
| 2005-04-19 | 19.67 | 19.87 | 19.50 | 19.83 | 142000 |
| 2005-04-20 | 19.89 | 20.20 | 19.87 | 20.08 | 219800 |
| 2005-04-21 | 20.10 | 20.54 | 20.08 | 20.51 | 383200 |
| 2005-04-22 | 20.41 | 20.62 | 20.31 | 20.54 | 313400 |
| 2005-04-25 | 20.66 | 21.39 | 20.60 | 21.08 | 377000 |
| 2005-04-26 | 21.03 | 21.18 | 20.67 | 20.93 | 231200 |
| 2005-04-27 | 20.93 | 21.05 | 20.85 | 20.93 | 158200 |
| 2005-04-28 | 21.04 | 21.29 | 20.95 | 21.04 | 181000 |
| 2005-04-29 | 20.64 | 20.75 | 20.31 | 20.41 | 133800 |
| 2005-05-02 | 20.45 | 20.45 | 20.03 | 20.35 | 162200 |
| 2005-05-03 | 20.23 | 20.48 | 20.08 | 20.21 | 192600 |
| 2005-05-04 | 20.21 | 20.34 | 20.07 | 20.23 | 122800 |
| 2005-05-05 | 20.32 | 20.57 | 20.26 | 20.52 | 115400 |
| 2005-05-06 | 20.69 | 20.69 | 20.26 | 20.57 | 68400 |
| 2005-05-09 | 20.65 | 20.86 | 20.50 | 20.58 | 102000 |
| 2005-05-10 | 20.68 | 20.68 | 20.43 | 20.50 | 105600 |
| 2005-05-11 | 20.38 | 20.58 | 20.25 | 20.53 | 241200 |
| 2005-05-12 | 20.59 | 20.59 | 20.04 | 20.06 | 119600 |
| 2005-05-13 | 20.06 | 20.44 | 20.00 | 20.05 | 148000 |
| 2005-05-16 | 20.25 | 20.34 | 19.90 | 20.10 | 176800 |
| 2005-05-17 | 19.98 | 20.50 | 19.90 | 20.45 | 120000 |
| 2005-05-18 | 20.59 | 20.82 | 20.53 | 20.63 | 224600 |
| 2005-05-19 | 20.72 | 20.79 | 20.63 | 20.78 | 127000 |
| 2005-05-20 | 20.79 | 20.80 | 20.60 | 20.69 | 88600 |
| 2005-05-23 | 20.76 | 21.00 | 20.64 | 20.95 | 191600 |
| 2005-05-24 | 21.00 | 21.11 | 20.88 | 21.10 | 160600 |
| 2005-05-25 | 21.00 | 21.22 | 20.95 | 21.18 | 151800 |
| 2005-05-26 | 20.80 | 21.19 | 20.80 | 21.18 | 151400 |
| 2005-05-27 | 21.08 | 21.23 | 20.95 | 21.23 | 88000 |
| 2005-05-31 | 21.13 | 21.23 | 21.03 | 21.12 | 193600 |
| 2005-06-01 | 21.12 | 21.20 | 20.93 | 21.03 | 433800 |
| 2005-06-02 | 21.45 | 21.48 | 21.23 | 21.46 | 408000 |
| 2005-06-03 | 21.46 | 21.84 | 21.46 | 21.67 | 279200 |
| 2005-06-06 | 21.25 | 21.38 | 20.76 | 20.91 | 603000 |
| 2005-06-07 | 20.93 | 21.18 | 20.83 | 21.10 | 253400 |
| 2005-06-08 | 20.99 | 21.26 | 20.94 | 21.12 | 188400 |
| 2005-06-09 | 21.03 | 21.14 | 20.76 | 21.01 | 142000 |
| 2005-06-10 | 21.11 | 21.22 | 21.02 | 21.21 | 140800 |
| 2005-06-13 | 21.98 | 22.37 | 21.65 | 21.86 | 719400 |
| 2005-06-14 | 21.85 | 22.21 | 21.76 | 21.85 | 345000 |
| 2005-06-15 | 22.00 | 22.25 | 21.95 | 22.02 | 231400 |
| 2005-06-16 | 21.98 | 22.20 | 21.82 | 22.02 | 230400 |
| 2005-06-17 | 22.00 | 22.54 | 21.94 | 22.45 | 156000 |
| 2005-06-20 | 22.35 | 22.45 | 22.07 | 22.19 | 184600 |
| 2005-06-21 | 22.11 | 22.19 | 21.87 | 22.12 | 208600 |
| 2005-06-22 | 22.00 | 22.01 | 21.91 | 21.96 | 125800 |
| 2005-06-23 | 22.00 | 22.25 | 21.98 | 22.20 | 113000 |
| 2005-06-24 | 22.25 | 22.30 | 21.93 | 22.15 | 104600 |
| 2005-06-27 | 22.28 | 22.47 | 21.93 | 22.00 | 165400 |
| 2005-06-28 | 21.93 | 21.99 | 21.63 | 21.94 | 139600 |
| 2005-06-29 | 22.00 | 22.05 | 21.77 | 21.85 | 106400 |
| 2005-06-30 | 21.78 | 22.13 | 21.77 | 21.93 | 158600 |
| 2005-07-01 | 21.99 | 22.38 | 21.95 | 22.31 | 121400 |
| 2005-07-05 | 22.40 | 22.55 | 22.25 | 22.45 | 134000 |
| 2005-07-06 | 22.48 | 22.85 | 22.43 | 22.64 | 125000 |
| 2005-07-07 | 22.60 | 23.23 | 22.58 | 23.10 | 214200 |
| 2005-07-08 | 23.11 | 23.55 | 23.11 | 23.28 | 176800 |
| 2005-07-11 | 23.00 | 23.40 | 22.91 | 23.05 | 122400 |
| 2005-07-12 | 22.98 | 23.38 | 22.85 | 23.30 | 88000 |
| 2005-07-13 | 23.23 | 23.45 | 23.07 | 23.31 | 97800 |
| 2005-07-14 | 23.26 | 23.48 | 22.94 | 23.00 | 163600 |
| 2005-07-15 | 22.95 | 23.38 | 22.71 | 22.85 | 157600 |
| 2005-07-18 | 22.75 | 22.90 | 22.59 | 22.60 | 146600 |
| 2005-07-19 | 22.83 | 22.83 | 22.51 | 22.63 | 132400 |
| 2005-07-20 | 22.63 | 23.08 | 22.55 | 23.05 | 140000 |
| 2005-07-21 | 23.05 | 23.08 | 22.86 | 22.95 | 97400 |
| 2005-07-22 | 23.08 | 23.30 | 22.95 | 23.24 | 85200 |
| 2005-07-25 | 23.31 | 23.50 | 23.28 | 23.35 | 81400 |
| 2005-07-26 | 23.48 | 23.48 | 23.10 | 23.15 | 100600 |
| 2005-07-27 | 23.15 | 23.25 | 23.08 | 23.13 | 117200 |
| 2005-07-28 | 23.25 | 23.45 | 23.15 | 23.36 | 118000 |
| 2005-07-29 | 22.78 | 23.55 | 22.78 | 23.53 | 198600 |
| 2005-08-01 | 23.68 | 23.92 | 23.40 | 23.41 | 192000 |
| 2005-08-02 | 23.50 | 23.90 | 23.47 | 23.67 | 190000 |
| 2005-08-03 | 23.75 | 23.86 | 23.49 | 23.68 | 159800 |
| 2005-08-04 | 23.73 | 23.91 | 23.50 | 23.76 | 152000 |
| 2005-08-05 | 23.74 | 24.10 | 23.39 | 23.47 | 150800 |
| 2005-08-08 | 23.59 | 23.73 | 23.03 | 23.10 | 231800 |
| 2005-08-09 | 22.92 | 23.09 | 22.52 | 22.80 | 185600 |
| 2005-08-10 | 22.43 | 23.25 | 22.43 | 22.79 | 194800 |
| 2005-08-11 | 22.79 | 22.90 | 22.61 | 22.73 | 121800 |
| 2005-08-12 | 22.64 | 22.96 | 22.55 | 22.83 | 136800 |
| 2005-08-15 | 23.13 | 23.15 | 22.66 | 22.90 | 163600 |
| 2005-08-16 | 22.90 | 22.90 | 22.25 | 22.42 | 231400 |
| 2005-08-17 | 22.28 | 22.35 | 21.63 | 21.79 | 325600 |
| 2005-08-18 | 21.25 | 21.98 | 21.01 | 21.98 | 460400 |
| 2005-08-19 | 21.98 | 22.18 | 21.75 | 22.12 | 146600 |
| 2005-08-22 | 22.11 | 22.66 | 22.11 | 22.25 | 141000 |
| 2005-08-23 | 22.36 | 22.60 | 22.33 | 22.46 | 124200 |
| 2005-08-24 | 22.59 | 22.85 | 22.48 | 22.82 | 127000 |
| 2005-08-25 | 23.00 | 23.18 | 22.76 | 22.78 | 170000 |
| 2005-08-26 | 22.79 | 23.10 | 22.75 | 22.76 | 125200 |
| 2005-08-29 | 22.83 | 23.00 | 22.50 | 22.69 | 126400 |
| 2005-08-30 | 22.81 | 22.86 | 22.58 | 22.70 | 68800 |
| 2005-08-31 | 23.48 | 23.53 | 23.30 | 23.43 | 294000 |
| 2005-09-01 | 23.28 | 23.72 | 23.25 | 23.25 | 209800 |
| 2005-09-02 | 23.33 | 23.90 | 23.15 | 23.76 | 186200 |
| 2005-09-06 | 23.76 | 23.84 | 23.32 | 23.35 | 121400 |
| 2005-09-07 | 23.05 | 23.40 | 23.01 | 23.18 | 228600 |
| 2005-09-08 | 23.20 | 23.25 | 22.94 | 22.95 | 146000 |
| 2005-09-09 | 22.95 | 23.05 | 22.55 | 22.65 | 295000 |
| 2005-09-12 | 22.60 | 22.80 | 22.39 | 22.45 | 188600 |
| 2005-09-13 | 22.38 | 22.53 | 22.33 | 22.48 | 140200 |
| 2005-09-14 | 22.35 | 22.53 | 22.33 | 22.50 | 172800 |
| 2005-09-15 | 22.51 | 22.55 | 22.32 | 22.46 | 229800 |
| 2005-09-16 | 22.46 | 22.58 | 22.36 | 22.51 | 163000 |
| 2005-09-19 | 22.58 | 22.64 | 22.17 | 22.24 | 269400 |
| 2005-09-20 | 22.36 | 22.44 | 22.03 | 22.08 | 184800 |
| 2005-09-21 | 22.00 | 22.00 | 21.25 | 21.42 | 781000 |
| 2005-09-22 | 21.40 | 21.42 | 21.10 | 21.10 | 945200 |
| 2005-09-23 | 21.05 | 21.28 | 21.05 | 21.23 | 3568400 |
| 2005-09-26 | 21.16 | 21.22 | 21.10 | 21.16 | 757600 |
| 2005-09-27 | 21.16 | 21.20 | 21.11 | 21.13 | 473600 |
| 2005-09-28 | 21.13 | 21.20 | 21.10 | 21.19 | 435200 |
| 2005-09-29 | 21.23 | 21.41 | 21.13 | 21.41 | 468800 |
| 2005-09-30 | 21.40 | 21.40 | 21.23 | 21.32 | 219400 |
| 2005-10-03 | 21.38 | 21.40 | 21.26 | 21.35 | 330800 |
| 2005-10-04 | 21.36 | 21.41 | 21.30 | 21.39 | 325200 |
| 2005-10-05 | 21.31 | 21.40 | 20.88 | 20.91 | 435400 |
| 2005-10-06 | 20.99 | 20.99 | 20.26 | 20.62 | 661000 |
| 2005-10-07 | 20.62 | 20.94 | 20.39 | 20.93 | 237200 |
| 2005-10-10 | 21.00 | 21.00 | 20.55 | 20.65 | 233400 |
| 2005-10-11 | 20.70 | 20.81 | 20.51 | 20.81 | 255000 |
| 2005-10-12 | 20.58 | 20.64 | 19.75 | 19.98 | 783800 |
| 2005-10-13 | 20.00 | 20.12 | 19.30 | 19.54 | 540000 |
| 2005-10-14 | 19.54 | 19.80 | 19.26 | 19.69 | 371200 |
| 2005-10-17 | 19.94 | 20.70 | 19.94 | 20.25 | 578400 |
| 2005-10-18 | 20.25 | 20.83 | 20.10 | 20.10 | 600200 |
| 2005-10-19 | 20.40 | 20.44 | 20.00 | 20.21 | 547000 |
| 2005-10-20 | 20.07 | 20.35 | 19.63 | 19.90 | 481600 |
| 2005-10-21 | 19.92 | 20.38 | 19.78 | 20.26 | 267600 |
| 2005-10-24 | 20.35 | 20.96 | 20.32 | 20.88 | 345600 |
| 2005-10-25 | 21.00 | 21.20 | 20.88 | 21.05 | 409400 |
| 2005-10-26 | 21.13 | 21.27 | 20.88 | 20.88 | 281200 |
| 2005-10-27 | 21.27 | 21.27 | 20.58 | 20.79 | 267800 |
| 2005-10-28 | 20.75 | 21.13 | 20.59 | 21.03 | 282400 |
| 2005-10-31 | 21.15 | 21.21 | 20.99 | 21.19 | 373200 |
| 2005-11-01 | 21.12 | 21.22 | 20.70 | 20.82 | 383000 |
| 2005-11-02 | 20.72 | 20.84 | 20.39 | 20.57 | 202200 |
| 2005-11-03 | 20.40 | 20.73 | 20.40 | 20.72 | 289200 |
| 2005-11-04 | 20.65 | 20.76 | 20.61 | 20.69 | 108800 |
| 2005-11-07 | 20.70 | 20.70 | 20.36 | 20.42 | 154800 |
| 2005-11-08 | 20.30 | 20.58 | 20.22 | 20.55 | 216400 |
| 2005-11-09 | 20.68 | 20.68 | 20.48 | 20.51 | 248400 |
| 2005-11-10 | 20.50 | 20.58 | 20.19 | 20.38 | 335800 |
| 2005-11-11 | 20.25 | 20.49 | 20.16 | 20.36 | 129200 |
| 2005-11-14 | 20.69 | 20.69 | 20.53 | 20.59 | 220800 |
| 2005-11-15 | 20.70 | 20.70 | 20.14 | 20.19 | 265200 |
| 2005-11-16 | 20.19 | 20.25 | 19.57 | 19.85 | 479000 |
| 2005-11-17 | 19.93 | 20.40 | 19.82 | 20.18 | 293400 |
| 2005-11-18 | 20.25 | 20.25 | 19.88 | 20.03 | 565000 |
| 2005-11-21 | 19.90 | 20.20 | 19.89 | 19.97 | 304800 |
| 2005-11-22 | 20.00 | 20.10 | 19.80 | 20.01 | 223200 |
| 2005-11-23 | 19.98 | 20.02 | 19.95 | 20.00 | 143800 |
| 2005-11-25 | 19.95 | 20.02 | 19.90 | 19.95 | 55200 |
| 2005-11-28 | 19.91 | 20.01 | 19.68 | 19.75 | 232800 |
| 2005-11-29 | 19.75 | 19.95 | 19.65 | 19.80 | 216600 |
| 2005-11-30 | 19.95 | 19.95 | 19.56 | 19.86 | 291800 |
| 2005-12-01 | 20.00 | 20.10 | 19.89 | 20.05 | 238400 |
| 2005-12-02 | 20.12 | 20.17 | 20.00 | 20.11 | 180600 |
| 2005-12-05 | 20.14 | 20.24 | 19.87 | 19.96 | 199800 |
| 2005-12-06 | 19.91 | 20.13 | 19.89 | 20.05 | 160800 |
| 2005-12-07 | 20.12 | 20.13 | 19.89 | 20.03 | 132400 |
| 2005-12-08 | 20.10 | 20.12 | 19.93 | 20.03 | 196600 |
| 2005-12-09 | 20.00 | 20.10 | 19.98 | 20.03 | 197600 |
| 2005-12-12 | 20.03 | 20.03 | 19.87 | 19.95 | 205200 |
| 2005-12-13 | 19.99 | 20.25 | 19.93 | 20.00 | 247000 |
| 2005-12-14 | 20.74 | 20.74 | 20.06 | 20.61 | 473800 |
| 2005-12-15 | 20.74 | 20.75 | 20.54 | 20.54 | 230200 |
| 2005-12-16 | 20.50 | 20.63 | 20.33 | 20.42 | 340800 |
| 2005-12-19 | 20.38 | 20.55 | 20.30 | 20.32 | 224200 |
| 2005-12-20 | 20.32 | 20.39 | 20.03 | 20.18 | 250400 |
| 2005-12-21 | 20.01 | 20.17 | 20.00 | 20.14 | 244400 |
| 2005-12-22 | 20.18 | 20.35 | 20.11 | 20.28 | 178800 |
| 2005-12-23 | 20.13 | 20.35 | 20.13 | 20.32 | 146000 |
| 2005-12-27 | 20.20 | 20.30 | 19.99 | 20.00 | 173200 |
| 2005-12-28 | 20.03 | 20.11 | 19.75 | 19.89 | 238400 |
| 2005-12-29 | 19.90 | 19.95 | 19.45 | 19.50 | 572000 |
| 2005-12-30 | 19.62 | 19.80 | 19.33 | 19.79 | 599600 |
| 2006-01-03 | 19.98 | 20.33 | 19.91 | 20.21 | 256600 |
| 2006-01-04 | 20.13 | 20.42 | 20.13 | 20.30 | 242400 |
| 2006-01-05 | 20.43 | 20.43 | 20.25 | 20.33 | 352800 |
| 2006-01-06 | 20.25 | 20.85 | 20.22 | 20.68 | 245400 |
| 2006-01-09 | 20.99 | 21.00 | 20.79 | 20.89 | 271800 |
| 2006-01-10 | 20.90 | 21.05 | 20.89 | 21.04 | 373800 |
| 2006-01-11 | 21.10 | 21.17 | 20.95 | 21.09 | 291000 |
| 2006-01-12 | 21.12 | 21.22 | 21.01 | 21.03 | 292800 |
| 2006-01-13 | 21.01 | 21.20 | 21.01 | 21.09 | 192800 |
| 2006-01-17 | 21.13 | 21.38 | 21.06 | 21.33 | 205200 |
| 2006-01-18 | 21.27 | 21.40 | 21.15 | 21.38 | 301600 |
| 2006-01-19 | 21.38 | 21.75 | 21.30 | 21.62 | 350600 |
| 2006-01-20 | 21.60 | 21.74 | 21.38 | 21.43 | 209800 |
| 2006-01-23 | 21.40 | 21.56 | 21.28 | 21.50 | 219200 |
| 2006-01-24 | 21.51 | 21.70 | 21.51 | 21.62 | 258000 |
| 2006-01-25 | 21.74 | 21.74 | 21.57 | 21.61 | 329800 |
| 2006-01-26 | 21.73 | 21.75 | 21.51 | 21.52 | 243600 |
| 2006-01-27 | 21.72 | 21.73 | 21.46 | 21.52 | 231000 |
| 2006-01-30 | 21.74 | 21.74 | 21.38 | 21.46 | 181200 |
| 2006-01-31 | 21.08 | 21.39 | 21.08 | 21.35 | 252600 |
| 2006-02-01 | 21.07 | 21.25 | 20.80 | 21.01 | 236800 |
| 2006-02-02 | 20.96 | 21.23 | 20.95 | 21.08 | 265000 |
| 2006-02-03 | 21.00 | 21.13 | 20.98 | 21.08 | 153200 |
| 2006-02-06 | 21.48 | 21.48 | 21.00 | 21.30 | 206400 |
| 2006-02-07 | 21.10 | 21.38 | 21.04 | 21.08 | 226800 |
| 2006-02-08 | 21.21 | 21.22 | 20.92 | 21.01 | 147600 |
| 2006-02-09 | 21.26 | 21.34 | 20.96 | 20.99 | 123800 |
| 2006-02-10 | 20.99 | 21.25 | 20.91 | 21.20 | 384600 |
| 2006-02-13 | 21.18 | 21.30 | 21.14 | 21.28 | 279600 |
| 2006-02-14 | 21.28 | 21.35 | 21.21 | 21.32 | 224600 |
| 2006-02-15 | 21.58 | 21.65 | 21.41 | 21.65 | 347200 |
| 2006-02-16 | 21.53 | 22.04 | 21.53 | 21.92 | 359800 |
| 2006-02-17 | 22.20 | 22.20 | 21.85 | 22.20 | 260400 |
| 2006-02-21 | 22.49 | 22.49 | 21.85 | 22.14 | 264200 |
| 2006-02-22 | 22.14 | 22.35 | 21.92 | 22.18 | 207000 |
| 2006-02-23 | 22.49 | 22.50 | 22.18 | 22.30 | 258000 |
| 2006-02-24 | 22.43 | 22.72 | 22.34 | 22.72 | 231200 |
| 2006-02-27 | 22.38 | 22.50 | 22.23 | 22.29 | 387800 |
| 2006-02-28 | 22.22 | 22.41 | 22.00 | 22.41 | 321000 |
| 2006-03-01 | 22.18 | 22.38 | 22.18 | 22.33 | 325000 |
| 2006-03-02 | 22.39 | 22.45 | 22.30 | 22.44 | 181400 |
| 2006-03-03 | 22.31 | 22.46 | 22.31 | 22.44 | 131200 |
| 2006-03-06 | 22.44 | 22.46 | 22.12 | 22.21 | 262400 |
| 2006-03-07 | 22.00 | 22.03 | 21.65 | 21.70 | 367400 |
| 2006-03-08 | 21.70 | 22.08 | 21.63 | 22.08 | 213200 |
| 2006-03-09 | 21.75 | 22.25 | 21.75 | 22.22 | 249400 |
| 2006-03-10 | 22.20 | 22.44 | 22.13 | 22.29 | 166800 |
| 2006-03-13 | 22.47 | 22.51 | 22.37 | 22.43 | 91600 |
| 2006-03-14 | 22.53 | 22.55 | 22.25 | 22.53 | 193800 |
| 2006-03-15 | 22.28 | 22.55 | 22.25 | 22.50 | 161400 |
| 2006-03-16 | 22.55 | 23.06 | 22.55 | 22.90 | 245600 |
| 2006-03-17 | 23.00 | 23.08 | 22.89 | 22.96 | 129800 |
| 2006-03-20 | 22.90 | 23.08 | 22.79 | 22.84 | 160000 |
| 2006-03-21 | 22.57 | 22.70 | 22.51 | 22.57 | 193400 |
| 2006-03-22 | 22.51 | 22.75 | 22.34 | 22.69 | 152200 |
| 2006-03-23 | 22.62 | 23.01 | 22.61 | 23.00 | 169400 |
| 2006-03-24 | 23.02 | 23.37 | 23.01 | 23.37 | 306600 |
| 2006-03-27 | 23.37 | 23.50 | 23.26 | 23.45 | 184200 |
| 2006-03-28 | 23.45 | 23.50 | 23.23 | 23.35 | 194200 |
| 2006-03-29 | 23.48 | 23.49 | 23.13 | 23.34 | 153200 |
| 2006-03-30 | 23.21 | 23.49 | 23.21 | 23.36 | 163200 |
| 2006-03-31 | 22.50 | 22.95 | 22.24 | 22.49 | 646000 |
| 2006-04-03 | 22.47 | 22.55 | 22.27 | 22.29 | 217400 |
| 2006-04-04 | 22.26 | 22.40 | 22.15 | 22.32 | 239800 |
| 2006-04-05 | 22.44 | 22.52 | 22.26 | 22.36 | 328200 |
| 2006-04-06 | 22.49 | 22.59 | 22.37 | 22.56 | 199000 |
| 2006-04-07 | 22.44 | 22.56 | 22.26 | 22.33 | 140200 |
| 2006-04-10 | 22.26 | 22.47 | 22.26 | 22.45 | 140200 |
| 2006-04-11 | 22.45 | 22.59 | 22.29 | 22.41 | 95200 |
| 2006-04-12 | 22.53 | 22.53 | 22.30 | 22.31 | 134600 |
| 2006-04-13 | 22.26 | 22.38 | 21.96 | 22.00 | 166600 |
| 2006-04-17 | 22.25 | 22.26 | 22.08 | 22.09 | 189800 |
| 2006-04-18 | 22.21 | 22.32 | 21.85 | 22.01 | 255600 |
| 2006-04-19 | 21.98 | 22.20 | 21.90 | 22.06 | 190600 |
| 2006-04-20 | 22.00 | 22.25 | 21.86 | 22.23 | 312600 |
| 2006-04-21 | 22.10 | 22.40 | 22.10 | 22.18 | 139600 |
| 2006-04-24 | 22.31 | 22.38 | 21.95 | 22.00 | 174800 |
| 2006-04-25 | 22.13 | 22.15 | 21.86 | 21.94 | 140600 |
| 2006-04-26 | 21.91 | 22.06 | 21.86 | 21.86 | 127200 |
| 2006-04-27 | 21.86 | 21.96 | 21.76 | 21.84 | 175800 |
| 2006-04-28 | 21.77 | 21.92 | 21.77 | 21.83 | 194000 |
| 2006-05-01 | 21.83 | 22.00 | 21.82 | 21.88 | 212600 |
| 2006-05-02 | 21.93 | 22.07 | 21.85 | 22.01 | 279400 |
| 2006-05-03 | 21.71 | 21.91 | 21.43 | 21.55 | 394600 |
| 2006-05-04 | 21.55 | 21.99 | 21.55 | 21.87 | 548800 |
| 2006-05-05 | 22.00 | 22.49 | 21.97 | 22.31 | 712400 |
| 2006-05-08 | 22.50 | 22.50 | 22.30 | 22.45 | 191800 |
| 2006-05-09 | 22.50 | 22.51 | 22.30 | 22.45 | 294800 |
| 2006-05-10 | 22.50 | 22.63 | 22.42 | 22.58 | 335800 |
| 2006-05-11 | 22.62 | 22.65 | 22.50 | 22.59 | 393800 |
| 2006-05-12 | 22.59 | 22.59 | 22.15 | 22.47 | 374800 |
| 2006-05-15 | 22.60 | 22.60 | 22.19 | 22.35 | 225200 |
| 2006-05-16 | 22.70 | 22.73 | 22.41 | 22.53 | 347200 |
| 2006-05-17 | 22.78 | 22.81 | 22.53 | 22.60 | 526800 |
| 2006-05-18 | 22.68 | 22.75 | 22.63 | 22.67 | 183800 |
| 2006-05-19 | 22.63 | 22.78 | 22.63 | 22.68 | 144600 |
| 2006-05-22 | 22.63 | 22.70 | 22.28 | 22.50 | 336400 |
| 2006-05-23 | 22.63 | 22.74 | 22.34 | 22.38 | 158200 |
| 2006-05-24 | 22.26 | 22.58 | 22.20 | 22.51 | 219200 |
| 2006-05-25 | 22.75 | 23.22 | 22.72 | 22.92 | 457200 |
| 2006-05-26 | 22.92 | 23.52 | 22.91 | 23.40 | 354600 |
| 2006-05-30 | 23.53 | 23.99 | 23.53 | 23.75 | 493600 |
| 2006-05-31 | 23.90 | 24.30 | 23.80 | 24.25 | 810000 |
| 2006-06-01 | 24.43 | 24.46 | 24.25 | 24.35 | 394200 |
| 2006-06-02 | 24.43 | 24.46 | 24.13 | 24.22 | 390000 |
| 2006-06-05 | 24.35 | 24.45 | 23.77 | 23.80 | 261800 |
| 2006-06-06 | 23.69 | 23.71 | 23.43 | 23.59 | 216400 |
| 2006-06-07 | 23.51 | 23.74 | 23.10 | 23.16 | 404200 |
| 2006-06-08 | 23.09 | 23.23 | 22.78 | 23.15 | 215600 |
| 2006-06-09 | 23.28 | 23.40 | 22.96 | 23.05 | 119000 |
| 2006-06-12 | 23.25 | 23.33 | 22.25 | 22.33 | 1728600 |
| 2006-06-13 | 22.33 | 22.34 | 21.68 | 21.94 | 847200 |
| 2006-06-14 | 21.82 | 22.11 | 21.57 | 21.91 | 410000 |
| 2006-06-15 | 21.99 | 22.18 | 21.89 | 22.15 | 420000 |
| 2006-06-16 | 22.03 | 22.24 | 22.01 | 22.19 | 216000 |
| 2006-06-19 | 22.07 | 22.17 | 21.70 | 21.78 | 279000 |
| 2006-06-20 | 21.78 | 21.99 | 21.70 | 21.78 | 283400 |
| 2006-06-21 | 21.85 | 22.10 | 21.73 | 21.80 | 302000 |
| 2006-06-22 | 21.80 | 22.00 | 21.74 | 21.90 | 260000 |
| 2006-06-23 | 22.02 | 22.10 | 21.87 | 21.94 | 256000 |
| 2006-06-26 | 22.04 | 22.04 | 21.72 | 21.92 | 164800 |
| 2006-06-27 | 22.02 | 22.07 | 21.75 | 21.79 | 206000 |
| 2006-06-28 | 21.94 | 22.03 | 21.42 | 21.56 | 264200 |
| 2006-06-29 | 21.56 | 21.74 | 21.42 | 21.49 | 225800 |
| 2006-06-30 | 21.50 | 21.90 | 21.41 | 21.84 | 371800 |
| 2006-07-03 | 21.89 | 22.03 | 21.72 | 21.89 | 147600 |
| 2006-07-05 | 21.89 | 21.89 | 21.61 | 21.72 | 352600 |
| 2006-07-06 | 21.67 | 21.92 | 21.65 | 21.79 | 347000 |
| 2006-07-07 | 21.92 | 22.09 | 21.83 | 22.05 | 333200 |
| 2006-07-10 | 22.05 | 22.34 | 22.00 | 22.23 | 314800 |
| 2006-07-11 | 22.30 | 22.32 | 22.20 | 22.30 | 158200 |
| 2006-07-12 | 22.40 | 22.46 | 22.23 | 22.39 | 414400 |
| 2006-07-13 | 22.49 | 22.49 | 22.24 | 22.35 | 247000 |
| 2006-07-14 | 22.40 | 22.45 | 22.31 | 22.35 | 242400 |
| 2006-07-17 | 22.48 | 22.53 | 22.12 | 22.24 | 277600 |
| 2006-07-18 | 22.43 | 22.43 | 22.27 | 22.40 | 147400 |
| 2006-07-19 | 22.40 | 22.60 | 22.31 | 22.46 | 222800 |
| 2006-07-20 | 22.50 | 22.74 | 22.47 | 22.70 | 337800 |
| 2006-07-21 | 22.75 | 22.75 | 22.62 | 22.63 | 171600 |
| 2006-07-24 | 22.74 | 23.00 | 22.64 | 22.92 | 233200 |
| 2006-07-25 | 23.00 | 23.19 | 22.92 | 23.13 | 318200 |
| 2006-07-26 | 23.24 | 23.25 | 23.07 | 23.16 | 232200 |
| 2006-07-27 | 23.25 | 23.25 | 22.88 | 22.89 | 332000 |
| 2006-07-28 | 22.88 | 22.99 | 22.70 | 22.93 | 355400 |
| 2006-07-31 | 23.05 | 23.29 | 22.93 | 23.08 | 241800 |
| 2006-08-01 | 23.08 | 23.68 | 23.08 | 23.56 | 627200 |
| 2006-08-02 | 23.45 | 23.50 | 23.13 | 23.13 | 257400 |
| 2006-08-03 | 23.24 | 23.53 | 23.15 | 23.47 | 290600 |
| 2006-08-04 | 23.60 | 23.60 | 23.26 | 23.30 | 185600 |
| 2006-08-07 | 23.42 | 23.48 | 23.00 | 23.02 | 331800 |
| 2006-08-08 | 23.10 | 23.40 | 23.10 | 23.15 | 262200 |
| 2006-08-09 | 23.40 | 23.46 | 23.13 | 23.15 | 213000 |
| 2006-08-10 | 22.93 | 23.11 | 22.79 | 23.00 | 217200 |
| 2006-08-11 | 23.12 | 23.26 | 22.93 | 23.06 | 143400 |
| 2006-08-14 | 23.12 | 23.21 | 22.91 | 23.02 | 174400 |
| 2006-08-15 | 23.40 | 23.40 | 23.11 | 23.25 | 190200 |
| 2006-08-16 | 23.25 | 23.37 | 23.20 | 23.26 | 131800 |
| 2006-08-17 | 23.16 | 23.33 | 22.97 | 23.13 | 195000 |
| 2006-08-18 | 23.22 | 23.35 | 23.05 | 23.24 | 205800 |
| 2006-08-21 | 23.25 | 23.42 | 23.17 | 23.21 | 169600 |
| 2006-08-22 | 23.21 | 23.28 | 23.08 | 23.24 | 149000 |
| 2006-08-23 | 23.15 | 23.25 | 22.79 | 22.84 | 169400 |
| 2006-08-24 | 22.81 | 23.00 | 22.81 | 22.92 | 134200 |
| 2006-08-25 | 23.04 | 23.07 | 22.94 | 23.00 | 113200 |
| 2006-08-28 | 22.95 | 23.00 | 22.76 | 22.97 | 275400 |
| 2006-08-29 | 22.90 | 23.23 | 22.88 | 23.13 | 151200 |
| 2006-08-30 | 23.09 | 23.27 | 23.00 | 23.02 | 165800 |
| 2006-08-31 | 23.13 | 23.18 | 22.99 | 23.00 | 243600 |
| 2006-09-01 | 23.05 | 23.14 | 23.00 | 23.11 | 194000 |
| 2006-09-05 | 23.03 | 23.20 | 23.03 | 23.13 | 223200 |
| 2006-09-06 | 23.13 | 23.13 | 22.76 | 22.78 | 214400 |
| 2006-09-07 | 22.76 | 22.90 | 22.43 | 22.53 | 374600 |
| 2006-09-08 | 22.55 | 22.60 | 22.43 | 22.51 | 169000 |
| 2006-09-11 | 22.50 | 22.51 | 22.25 | 22.34 | 420200 |
| 2006-09-12 | 22.14 | 22.39 | 22.09 | 22.36 | 289000 |
| 2006-09-13 | 22.45 | 22.72 | 22.32 | 22.54 | 232800 |
| 2006-09-14 | 22.66 | 22.82 | 22.46 | 22.50 | 233400 |
| 2006-09-15 | 22.50 | 22.61 | 22.37 | 22.52 | 221000 |
| 2006-09-18 | 22.65 | 22.71 | 22.51 | 22.61 | 216000 |
| 2006-09-19 | 22.70 | 22.80 | 22.46 | 22.65 | 364000 |
| 2006-09-20 | 22.88 | 22.93 | 22.39 | 22.43 | 231200 |
| 2006-09-21 | 22.30 | 22.70 | 22.30 | 22.54 | 233200 |
| 2006-09-22 | 22.51 | 22.72 | 22.47 | 22.55 | 220400 |
| 2006-09-25 | 22.65 | 22.65 | 22.47 | 22.47 | 221600 |
| 2006-09-26 | 22.47 | 22.65 | 22.47 | 22.55 | 190400 |
| 2006-09-27 | 22.67 | 22.80 | 22.59 | 22.75 | 236000 |
| 2006-09-28 | 22.88 | 23.00 | 22.71 | 22.84 | 275200 |
| 2006-09-29 | 22.92 | 23.08 | 22.79 | 23.08 | 287200 |
| 2006-10-02 | 23.06 | 23.13 | 22.98 | 23.03 | 222600 |
| 2006-10-03 | 22.92 | 22.94 | 22.66 | 22.78 | 397600 |
| 2006-10-04 | 22.90 | 22.90 | 22.60 | 22.80 | 266800 |
| 2006-10-05 | 23.17 | 23.17 | 22.88 | 22.93 | 209800 |
| 2006-10-06 | 22.83 | 22.94 | 22.77 | 22.90 | 173800 |
| 2006-10-09 | 23.03 | 23.03 | 22.75 | 22.81 | 198200 |
| 2006-10-10 | 22.93 | 23.03 | 22.81 | 22.91 | 216600 |
| 2006-10-11 | 22.81 | 22.96 | 22.81 | 22.88 | 233000 |
| 2006-10-12 | 22.95 | 23.05 | 22.88 | 22.95 | 180000 |
| 2006-10-13 | 22.90 | 23.30 | 22.88 | 23.20 | 478600 |
| 2006-10-16 | 23.27 | 23.32 | 23.13 | 23.28 | 195000 |
| 2006-10-17 | 23.28 | 23.49 | 23.22 | 23.46 | 241600 |
| 2006-10-18 | 23.58 | 23.75 | 23.44 | 23.71 | 354600 |
| 2006-10-19 | 23.78 | 23.92 | 23.70 | 23.87 | 285000 |
| 2006-10-20 | 23.90 | 23.90 | 23.60 | 23.63 | 286200 |
| 2006-10-23 | 23.51 | 23.62 | 23.31 | 23.47 | 312600 |
| 2006-10-24 | 23.55 | 23.65 | 23.42 | 23.50 | 237400 |
| 2006-10-25 | 23.58 | 24.29 | 23.58 | 23.75 | 394400 |
| 2006-10-26 | 24.00 | 24.00 | 23.65 | 23.74 | 268800 |
| 2006-10-27 | 23.78 | 23.93 | 23.63 | 23.70 | 248800 |
| 2006-10-30 | 23.73 | 23.90 | 23.50 | 23.58 | 350200 |
| 2006-10-31 | 23.84 | 23.84 | 23.44 | 23.68 | 288200 |
| 2006-11-01 | 23.40 | 23.43 | 23.15 | 23.25 | 280600 |
| 2006-11-02 | 23.30 | 23.33 | 23.04 | 23.22 | 322400 |
| 2006-11-03 | 23.34 | 23.48 | 23.12 | 23.43 | 226400 |
| 2006-11-06 | 23.47 | 23.63 | 23.41 | 23.57 | 244200 |
| 2006-11-07 | 23.60 | 23.62 | 23.50 | 23.50 | 244000 |
| 2006-11-08 | 23.59 | 23.76 | 23.45 | 23.69 | 288400 |
| 2006-11-09 | 23.74 | 23.88 | 23.70 | 23.75 | 351200 |
| 2006-11-10 | 23.78 | 23.78 | 23.68 | 23.76 | 196400 |
| 2006-11-13 | 23.87 | 24.01 | 23.83 | 23.98 | 237400 |
| 2006-11-14 | 24.04 | 24.05 | 23.95 | 24.00 | 263400 |
| 2006-11-15 | 24.18 | 24.39 | 24.01 | 24.13 | 448000 |
| 2006-11-16 | 24.25 | 24.25 | 24.14 | 24.19 | 345000 |
| 2006-11-17 | 24.16 | 24.59 | 24.13 | 24.51 | 439600 |
| 2006-11-20 | 24.95 | 25.06 | 24.73 | 24.89 | 908800 |
| 2006-11-21 | 24.91 | 25.14 | 24.91 | 25.11 | 537000 |
| 2006-11-22 | 25.05 | 25.13 | 24.93 | 25.02 | 611200 |
| 2006-11-24 | 25.12 | 25.13 | 25.04 | 25.10 | 249800 |
| 2006-11-27 | 24.99 | 25.17 | 24.99 | 25.08 | 339600 |
| 2006-11-28 | 25.03 | 25.15 | 25.03 | 25.09 | 402400 |
| 2006-11-29 | 25.12 | 25.24 | 25.05 | 25.16 | 389600 |
| 2006-11-30 | 25.13 | 25.28 | 25.10 | 25.25 | 555600 |
| 2006-12-01 | 25.29 | 25.41 | 25.03 | 25.38 | 508800 |
| 2006-12-04 | 25.45 | 25.85 | 25.42 | 25.74 | 579800 |
| 2006-12-05 | 25.87 | 26.37 | 25.84 | 26.16 | 675000 |
| 2006-12-06 | 26.29 | 26.62 | 26.14 | 26.15 | 715400 |
| 2006-12-07 | 26.03 | 26.10 | 25.69 | 25.73 | 442000 |
| 2006-12-08 | 25.80 | 25.82 | 25.47 | 25.55 | 265000 |
| 2006-12-11 | 25.81 | 25.81 | 25.45 | 25.48 | 312000 |
| 2006-12-12 | 25.48 | 25.79 | 25.48 | 25.70 | 208400 |
| 2006-12-13 | 25.83 | 26.00 | 25.73 | 25.96 | 195800 |
| 2006-12-14 | 26.03 | 26.48 | 25.92 | 26.23 | 317200 |
| 2006-12-15 | 26.30 | 26.40 | 26.02 | 26.18 | 323200 |
| 2006-12-18 | 26.50 | 26.53 | 25.73 | 25.74 | 292000 |
| 2006-12-19 | 25.75 | 25.91 | 25.68 | 25.77 | 311000 |
| 2006-12-20 | 25.66 | 25.70 | 25.41 | 25.57 | 1160800 |
| 2006-12-21 | 25.51 | 25.63 | 25.45 | 25.58 | 462600 |
| 2006-12-22 | 25.50 | 25.79 | 25.46 | 25.68 | 379600 |
| 2006-12-26 | 25.69 | 25.85 | 25.46 | 25.48 | 325600 |
| 2006-12-27 | 25.48 | 25.67 | 25.48 | 25.55 | 235600 |
| 2006-12-28 | 25.54 | 25.66 | 25.49 | 25.66 | 182400 |
| 2006-12-29 | 25.61 | 25.71 | 25.52 | 25.60 | 189000 |
| 2007-01-03 | 25.48 | 25.61 | 25.35 | 25.48 | 638800 |
| 2007-01-04 | 25.08 | 25.35 | 25.05 | 25.08 | 706600 |
| 2007-01-05 | 25.00 | 25.15 | 24.78 | 25.12 | 586000 |
| 2007-01-08 | 25.22 | 25.40 | 25.04 | 25.11 | 374000 |
| 2007-01-09 | 25.04 | 25.11 | 24.84 | 25.02 | 471800 |
| 2007-01-10 | 24.86 | 25.06 | 24.86 | 25.03 | 260200 |
| 2007-01-11 | 25.15 | 25.37 | 25.15 | 25.18 | 336400 |
| 2007-01-12 | 25.18 | 25.35 | 25.08 | 25.26 | 327400 |
| 2007-01-16 | 25.70 | 25.76 | 25.25 | 25.60 | 523200 |
| 2007-01-17 | 25.50 | 26.01 | 25.43 | 25.98 | 343600 |
| 2007-01-18 | 26.03 | 26.10 | 25.88 | 25.99 | 320400 |
| 2007-01-19 | 26.08 | 26.21 | 25.98 | 26.07 | 334600 |
| 2007-01-22 | 26.28 | 26.35 | 26.13 | 26.14 | 344200 |
| 2007-01-23 | 26.20 | 27.06 | 26.19 | 27.00 | 606200 |
| 2007-01-24 | 26.98 | 27.00 | 26.75 | 26.92 | 390400 |
| 2007-01-25 | 26.95 | 27.17 | 26.90 | 27.13 | 337400 |
| 2007-01-26 | 26.95 | 27.38 | 26.91 | 27.30 | 413800 |
| 2007-01-29 | 27.30 | 27.37 | 27.20 | 27.26 | 294200 |
| 2007-01-30 | 27.35 | 27.52 | 27.25 | 27.29 | 377200 |
| 2007-01-31 | 26.81 | 27.03 | 26.80 | 26.93 | 358600 |
| 2007-02-01 | 26.97 | 27.00 | 26.79 | 26.87 | 240800 |
| 2007-02-02 | 26.91 | 27.08 | 26.80 | 27.02 | 322600 |
| 2007-02-05 | 27.12 | 27.15 | 26.83 | 26.92 | 262400 |
| 2007-02-06 | 26.92 | 27.02 | 26.84 | 26.98 | 337600 |
| 2007-02-07 | 26.97 | 27.16 | 26.93 | 27.03 | 249000 |
| 2007-02-08 | 26.94 | 27.22 | 26.94 | 27.14 | 286000 |
| 2007-02-09 | 27.15 | 27.25 | 27.11 | 27.17 | 190600 |
| 2007-02-12 | 27.25 | 27.31 | 27.15 | 27.18 | 175400 |
| 2007-02-13 | 27.13 | 27.34 | 27.06 | 27.16 | 208528 |
| 2007-02-14 | 27.29 | 27.34 | 27.13 | 27.17 | 251592 |
| 2007-02-15 | 27.17 | 27.37 | 27.13 | 27.34 | 284800 |
| 2007-02-16 | 27.30 | 27.34 | 27.15 | 27.26 | 334200 |
| 2007-02-20 | 27.30 | 27.46 | 27.18 | 27.34 | 524600 |
| 2007-02-21 | 27.25 | 27.47 | 27.17 | 27.33 | 572600 |
| 2007-02-22 | 27.20 | 27.52 | 27.18 | 27.47 | 310800 |
| 2007-02-23 | 27.25 | 27.72 | 27.25 | 27.56 | 676200 |
| 2007-02-26 | 27.65 | 27.68 | 27.30 | 27.64 | 1027400 |
| 2007-02-27 | 27.51 | 27.88 | 27.45 | 27.73 | 739800 |
| 2007-02-28 | 27.73 | 27.85 | 27.52 | 27.75 | 522200 |
| 2007-03-01 | 27.50 | 28.06 | 27.46 | 27.93 | 639000 |
| 2007-03-02 | 27.93 | 28.24 | 27.62 | 28.03 | 427200 |
| 2007-03-05 | 27.91 | 28.04 | 27.46 | 27.57 | 454400 |
| 2007-03-06 | 27.56 | 27.75 | 27.51 | 27.57 | 836600 |
| 2007-03-07 | 27.70 | 27.72 | 27.45 | 27.49 | 484800 |
| 2007-03-08 | 27.51 | 27.63 | 27.45 | 27.52 | 344400 |
| 2007-03-09 | 27.65 | 27.85 | 27.50 | 27.79 | 435800 |
| 2007-03-12 | 27.78 | 28.00 | 27.76 | 27.86 | 382400 |
| 2007-03-13 | 27.80 | 28.02 | 27.76 | 27.96 | 417000 |
| 2007-03-14 | 27.95 | 27.95 | 27.50 | 27.80 | 424000 |
| 2007-03-15 | 27.76 | 28.01 | 27.75 | 28.01 | 302400 |
| 2007-03-16 | 27.95 | 28.12 | 27.93 | 28.01 | 409800 |
| 2007-03-19 | 28.06 | 28.26 | 28.06 | 28.22 | 350400 |
| 2007-03-20 | 28.30 | 28.56 | 28.26 | 28.54 | 514200 |
| 2007-03-21 | 28.50 | 28.74 | 28.40 | 28.58 | 332200 |
| 2007-03-22 | 28.75 | 28.91 | 28.70 | 28.79 | 506600 |
| 2007-03-23 | 28.88 | 29.53 | 28.76 | 29.27 | 706000 |
| 2007-03-26 | 29.25 | 29.38 | 29.00 | 29.12 | 430400 |
| 2007-03-27 | 29.12 | 29.67 | 29.03 | 29.26 | 584400 |
| 2007-03-28 | 29.29 | 29.64 | 29.25 | 29.25 | 248600 |
| 2007-03-29 | 29.38 | 29.50 | 29.20 | 29.44 | 552200 |
| 2007-03-30 | 29.32 | 29.52 | 28.76 | 28.81 | 673000 |
| 2007-04-02 | 28.78 | 29.04 | 28.60 | 28.78 | 598600 |
| 2007-04-03 | 28.84 | 28.84 | 28.59 | 28.67 | 488000 |
| 2007-04-04 | 28.65 | 28.68 | 28.16 | 28.51 | 718400 |
| 2007-04-05 | 28.51 | 28.89 | 28.51 | 28.79 | 540400 |
| 2007-04-09 | 28.89 | 29.05 | 28.63 | 28.72 | 368400 |
| 2007-04-10 | 28.63 | 29.00 | 28.63 | 28.90 | 231200 |
| 2007-04-11 | 28.93 | 29.00 | 28.84 | 28.90 | 222400 |
| 2007-04-12 | 28.95 | 29.10 | 28.80 | 28.93 | 562200 |
| 2007-04-13 | 28.93 | 29.08 | 28.91 | 29.03 | 269600 |
| 2007-04-16 | 29.13 | 29.18 | 29.03 | 29.10 | 166600 |
| 2007-04-17 | 29.23 | 29.30 | 29.08 | 29.28 | 197400 |
| 2007-04-18 | 29.16 | 29.44 | 29.10 | 29.42 | 208800 |
| 2007-04-19 | 29.37 | 29.47 | 29.25 | 29.39 | 170800 |
| 2007-04-20 | 29.41 | 29.55 | 29.28 | 29.51 | 246400 |
| 2007-04-23 | 29.51 | 29.86 | 29.47 | 29.50 | 216800 |
| 2007-04-24 | 29.50 | 29.64 | 29.32 | 29.43 | 252800 |
| 2007-04-25 | 29.60 | 29.87 | 29.46 | 29.72 | 286000 |
| 2007-04-26 | 29.58 | 29.79 | 29.58 | 29.64 | 427400 |
| 2007-04-27 | 29.65 | 29.87 | 29.62 | 29.62 | 537400 |
| 2007-04-30 | 29.62 | 29.79 | 29.49 | 29.50 | 518400 |
| 2007-05-01 | 28.75 | 29.37 | 28.69 | 29.06 | 676400 |
| 2007-05-02 | 28.65 | 28.83 | 28.62 | 28.72 | 632800 |
| 2007-05-03 | 29.49 | 30.04 | 29.35 | 29.65 | 701400 |
| 2007-05-04 | 29.73 | 29.87 | 29.63 | 29.87 | 407800 |
| 2007-05-07 | 29.95 | 30.32 | 29.93 | 30.25 | 430000 |
| 2007-05-08 | 30.30 | 30.65 | 30.30 | 30.58 | 341800 |
| 2007-05-09 | 30.36 | 30.62 | 30.34 | 30.52 | 449800 |
| 2007-05-10 | 30.58 | 30.80 | 30.50 | 30.58 | 341000 |
| 2007-05-11 | 30.45 | 31.03 | 30.45 | 30.92 | 267400 |
| 2007-05-14 | 30.95 | 31.21 | 30.69 | 30.74 | 262800 |
| 2007-05-15 | 31.08 | 31.11 | 30.60 | 30.60 | 220800 |
| 2007-05-16 | 30.60 | 30.66 | 29.94 | 29.98 | 487200 |
| 2007-05-17 | 30.06 | 30.13 | 29.96 | 30.06 | 686200 |
| 2007-05-18 | 30.10 | 30.34 | 30.09 | 30.25 | 379800 |
| 2007-05-21 | 30.45 | 30.73 | 30.39 | 30.45 | 376400 |
| 2007-05-22 | 30.60 | 30.68 | 30.37 | 30.52 | 148400 |
| 2007-05-23 | 30.43 | 30.68 | 30.38 | 30.48 | 219400 |
| 2007-05-24 | 30.38 | 30.58 | 29.33 | 29.74 | 604450 |
| 2007-05-25 | 29.86 | 29.95 | 29.51 | 29.77 | 398800 |
| 2007-05-29 | 29.68 | 30.04 | 29.68 | 29.95 | 583600 |
| 2007-05-30 | 30.30 | 30.94 | 30.24 | 30.90 | 702600 |
| 2007-05-31 | 30.82 | 31.00 | 30.65 | 30.98 | 527400 |
| 2007-06-01 | 31.00 | 31.59 | 30.74 | 31.23 | 405000 |
| 2007-06-04 | 31.00 | 31.37 | 31.00 | 31.24 | 279000 |
| 2007-06-05 | 31.19 | 31.34 | 31.13 | 31.34 | 396800 |
| 2007-06-06 | 31.24 | 31.28 | 31.06 | 31.20 | 778200 |
| 2007-06-07 | 31.24 | 31.25 | 30.70 | 30.77 | 846000 |
| 2007-06-08 | 30.60 | 30.75 | 30.44 | 30.61 | 708200 |
| 2007-06-11 | 30.55 | 30.59 | 30.35 | 30.53 | 261400 |
| 2007-06-12 | 30.48 | 30.65 | 30.35 | 30.44 | 1024600 |
| 2007-06-13 | 30.42 | 30.73 | 30.36 | 30.43 | 560600 |
| 2007-06-14 | 30.51 | 30.76 | 30.51 | 30.60 | 278200 |
| 2007-06-15 | 30.48 | 30.86 | 30.48 | 30.68 | 571400 |
| 2007-06-18 | 30.72 | 31.00 | 30.69 | 30.70 | 986800 |
| 2007-06-19 | 30.60 | 31.75 | 30.60 | 31.63 | 419600 |
| 2007-06-20 | 31.38 | 31.69 | 31.36 | 31.49 | 1688200 |
| 2007-06-21 | 31.23 | 32.35 | 31.23 | 32.16 | 619800 |
| 2007-06-22 | 32.21 | 32.27 | 32.00 | 32.00 | 362000 |
| 2007-06-25 | 32.13 | 32.20 | 31.83 | 31.88 | 366200 |
| 2007-06-26 | 31.90 | 32.00 | 31.30 | 31.43 | 372800 |
| 2007-06-27 | 31.33 | 31.93 | 31.19 | 31.88 | 265200 |
| 2007-06-28 | 31.88 | 32.30 | 31.81 | 31.88 | 177000 |
| 2007-06-29 | 32.00 | 32.41 | 31.75 | 31.83 | 198600 |
| 2007-07-02 | 31.90 | 32.29 | 31.90 | 31.95 | 133600 |
| 2007-07-03 | 31.90 | 32.36 | 31.57 | 31.70 | 220000 |
| 2007-07-05 | 31.70 | 31.96 | 31.66 | 31.90 | 178200 |
| 2007-07-06 | 31.87 | 32.24 | 31.86 | 32.07 | 127600 |
| 2007-07-09 | 32.15 | 32.45 | 32.00 | 32.09 | 285400 |
| 2007-07-10 | 31.88 | 32.24 | 31.88 | 32.00 | 410000 |
| 2007-07-11 | 32.00 | 32.48 | 31.78 | 32.20 | 607800 |
| 2007-07-12 | 32.41 | 32.59 | 32.25 | 32.53 | 380000 |
| 2007-07-13 | 32.35 | 32.62 | 32.31 | 32.37 | 264200 |
| 2007-07-16 | 32.34 | 32.54 | 32.33 | 32.34 | 193800 |
| 2007-07-17 | 32.35 | 32.45 | 31.91 | 31.98 | 176800 |
| 2007-07-18 | 31.72 | 31.87 | 31.28 | 31.70 | 298600 |
| 2007-07-19 | 31.65 | 31.77 | 31.54 | 31.77 | 259400 |
| 2007-07-20 | 32.00 | 32.17 | 31.73 | 31.96 | 196200 |
| 2007-07-23 | 32.00 | 32.01 | 31.83 | 31.83 | 147000 |
| 2007-07-24 | 31.60 | 31.92 | 31.59 | 31.83 | 248200 |
| 2007-07-25 | 31.84 | 32.15 | 31.76 | 31.89 | 211000 |
| 2007-07-26 | 31.84 | 32.05 | 31.34 | 31.65 | 252600 |
| 2007-07-27 | 31.53 | 31.65 | 31.13 | 31.31 | 454000 |
| 2007-07-30 | 31.21 | 31.30 | 30.23 | 31.14 | 627800 |
| 2007-07-31 | 31.14 | 31.72 | 31.07 | 31.42 | 293400 |
| 2007-08-01 | 30.90 | 30.91 | 29.84 | 30.13 | 1085800 |
| 2007-08-02 | 30.00 | 30.00 | 29.13 | 29.63 | 1004600 |
| 2007-08-03 | 29.38 | 29.81 | 29.27 | 29.63 | 749600 |
| 2007-08-06 | 29.28 | 29.60 | 26.01 | 28.75 | 3226200 |
| 2007-08-07 | 29.03 | 30.25 | 29.03 | 29.83 | 1350600 |
| 2007-08-08 | 29.95 | 30.69 | 29.25 | 29.45 | 720400 |
| 2007-08-09 | 29.45 | 29.48 | 28.44 | 28.60 | 823800 |
| 2007-08-10 | 28.15 | 28.39 | 27.51 | 28.01 | 1063800 |
| 2007-08-13 | 28.50 | 28.75 | 28.00 | 28.13 | 413000 |
| 2007-08-14 | 28.50 | 28.51 | 27.95 | 28.19 | 416200 |
| 2007-08-15 | 28.48 | 28.50 | 27.62 | 27.65 | 770000 |
| 2007-08-16 | 26.88 | 27.50 | 26.75 | 27.50 | 937600 |
| 2007-08-17 | 28.00 | 28.35 | 27.31 | 27.76 | 856800 |
| 2007-08-20 | 27.76 | 27.97 | 27.18 | 27.82 | 739000 |
| 2007-08-21 | 27.95 | 27.98 | 27.57 | 27.85 | 466600 |
| 2007-08-22 | 28.05 | 28.33 | 27.69 | 28.25 | 338600 |
| 2007-08-23 | 28.50 | 28.75 | 28.27 | 28.41 | 327200 |
| 2007-08-24 | 28.14 | 29.16 | 28.14 | 29.09 | 393000 |
| 2007-08-27 | 28.99 | 29.25 | 28.93 | 29.07 | 282200 |
| 2007-08-28 | 29.13 | 29.27 | 28.44 | 28.62 | 238200 |
| 2007-08-29 | 28.49 | 28.90 | 28.46 | 28.78 | 169400 |
| 2007-08-30 | 28.68 | 29.01 | 28.31 | 28.58 | 186600 |
| 2007-08-31 | 28.90 | 28.93 | 28.71 | 28.78 | 147000 |
| 2007-09-04 | 28.63 | 28.88 | 28.45 | 28.61 | 352600 |
| 2007-09-05 | 28.36 | 28.57 | 28.15 | 28.38 | 298800 |
| 2007-09-06 | 28.73 | 28.73 | 28.38 | 28.41 | 209400 |
| 2007-09-07 | 28.06 | 28.40 | 27.75 | 28.15 | 383400 |
| 2007-09-10 | 28.08 | 28.08 | 27.63 | 27.85 | 448000 |
| 2007-09-11 | 27.70 | 27.83 | 27.36 | 27.38 | 538400 |
| 2007-09-12 | 27.10 | 27.40 | 27.04 | 27.38 | 331400 |
| 2007-09-13 | 27.73 | 27.73 | 27.38 | 27.41 | 193000 |
| 2007-09-14 | 27.36 | 27.76 | 27.30 | 27.43 | 141600 |
| 2007-09-17 | 27.40 | 27.68 | 27.29 | 27.44 | 344400 |
| 2007-09-18 | 27.30 | 27.54 | 27.25 | 27.53 | 349000 |
| 2007-09-19 | 27.23 | 27.65 | 27.21 | 27.54 | 343400 |
| 2007-09-20 | 27.49 | 27.74 | 27.49 | 27.60 | 265200 |
| 2007-09-21 | 27.65 | 27.72 | 27.45 | 27.52 | 392000 |
| 2007-09-24 | 27.31 | 27.52 | 27.04 | 27.15 | 1019800 |
| 2007-09-25 | 27.13 | 27.25 | 26.68 | 26.87 | 500600 |
| 2007-09-26 | 26.74 | 26.95 | 26.40 | 26.69 | 839600 |
| 2007-09-27 | 26.50 | 27.20 | 26.38 | 27.15 | 507800 |
| 2007-09-28 | 27.00 | 27.35 | 27.00 | 27.25 | 259600 |
| 2007-10-01 | 27.29 | 27.42 | 26.61 | 26.71 | 413000 |
| 2007-10-02 | 26.58 | 26.83 | 26.35 | 26.44 | 450400 |
| 2007-10-03 | 26.50 | 26.65 | 26.43 | 26.54 | 505000 |
| 2007-10-04 | 26.55 | 27.28 | 26.51 | 27.01 | 541000 |
| 2007-10-05 | 27.20 | 27.53 | 27.20 | 27.51 | 556400 |
| 2007-10-08 | 27.58 | 27.77 | 27.52 | 27.68 | 423200 |
| 2007-10-09 | 27.83 | 28.05 | 27.56 | 27.65 | 702400 |
| 2007-10-10 | 28.00 | 28.00 | 27.56 | 27.67 | 489400 |
| 2007-10-11 | 27.67 | 27.80 | 27.57 | 27.71 | 490600 |
| 2007-10-12 | 27.75 | 28.18 | 27.75 | 28.01 | 632400 |
| 2007-10-15 | 28.20 | 28.55 | 27.87 | 28.10 | 400400 |
| 2007-10-16 | 28.23 | 28.23 | 27.93 | 28.03 | 302400 |
| 2007-10-17 | 28.15 | 28.19 | 27.90 | 28.02 | 494200 |
| 2007-10-18 | 27.85 | 28.25 | 27.75 | 27.95 | 219000 |
| 2007-10-19 | 27.85 | 27.95 | 27.49 | 27.73 | 690800 |
| 2007-10-22 | 27.45 | 27.82 | 27.04 | 27.70 | 553600 |
| 2007-10-23 | 28.23 | 28.38 | 27.38 | 27.75 | 748800 |
| 2007-10-24 | 27.88 | 27.88 | 27.38 | 27.70 | 1042400 |
| 2007-10-25 | 27.71 | 27.71 | 27.46 | 27.70 | 403200 |
| 2007-10-26 | 27.70 | 27.75 | 27.36 | 27.64 | 837600 |
| 2007-10-29 | 27.85 | 27.92 | 27.49 | 27.80 | 435200 |
| 2007-10-30 | 27.80 | 27.90 | 27.55 | 27.80 | 755200 |
| 2007-10-31 | 27.30 | 27.58 | 26.90 | 27.58 | 1713400 |
| 2007-11-01 | 27.58 | 27.82 | 27.20 | 27.43 | 425000 |
| 2007-11-02 | 27.03 | 27.38 | 26.51 | 26.96 | 791400 |
| 2007-11-05 | 26.81 | 27.00 | 26.61 | 26.82 | 511800 |
| 2007-11-06 | 26.71 | 26.95 | 26.70 | 26.86 | 275200 |
| 2007-11-07 | 26.76 | 26.96 | 26.60 | 26.80 | 344600 |
| 2007-11-08 | 26.70 | 26.96 | 26.50 | 26.61 | 420008 |
| 2007-11-09 | 26.39 | 26.69 | 25.88 | 26.25 | 614062 |
| 2007-11-12 | 25.99 | 26.25 | 25.93 | 26.01 | 284000 |
| 2007-11-13 | 26.18 | 26.25 | 25.61 | 25.90 | 633400 |
| 2007-11-14 | 26.23 | 26.23 | 25.62 | 25.69 | 501000 |
| 2007-11-15 | 25.52 | 25.82 | 25.27 | 25.45 | 567200 |
| 2007-11-16 | 25.26 | 25.64 | 25.26 | 25.50 | 380600 |
| 2007-11-19 | 25.31 | 25.51 | 25.27 | 25.40 | 965100 |
| 2007-11-20 | 25.45 | 25.54 | 25.18 | 25.30 | 458200 |
| 2007-11-21 | 25.09 | 25.14 | 23.13 | 24.95 | 1920004 |
| 2007-11-23 | 24.81 | 25.37 | 24.81 | 25.37 | 188202 |
| 2007-11-26 | 25.13 | 25.51 | 25.12 | 25.41 | 512800 |
| 2007-11-27 | 25.31 | 25.38 | 25.05 | 25.32 | 491602 |
| 2007-11-28 | 25.20 | 25.35 | 25.14 | 25.35 | 536800 |
| 2007-11-29 | 25.48 | 25.60 | 25.29 | 25.58 | 443000 |
| 2007-11-30 | 25.58 | 26.18 | 25.33 | 26.15 | 467600 |
| 2007-12-03 | 26.20 | 26.25 | 25.88 | 25.99 | 259600 |
| 2007-12-04 | 25.82 | 25.92 | 25.60 | 25.79 | 401600 |
| 2007-12-05 | 25.73 | 25.87 | 25.68 | 25.82 | 263600 |
| 2007-12-06 | 25.72 | 25.84 | 25.55 | 25.65 | 206400 |
| 2007-12-07 | 25.45 | 25.96 | 25.45 | 25.78 | 294818 |
| 2007-12-10 | 26.09 | 26.23 | 25.59 | 25.73 | 237700 |
| 2007-12-11 | 25.65 | 25.85 | 25.43 | 25.46 | 401800 |
| 2007-12-12 | 25.48 | 25.77 | 25.17 | 25.22 | 804440 |
| 2007-12-13 | 25.01 | 25.26 | 24.94 | 25.13 | 487602 |
| 2007-12-14 | 25.05 | 25.13 | 24.88 | 25.09 | 294600 |
| 2007-12-17 | 25.22 | 25.22 | 24.84 | 24.97 | 1557800 |
| 2007-12-18 | 25.22 | 25.22 | 24.69 | 24.85 | 466400 |
| 2007-12-19 | 24.81 | 24.96 | 24.60 | 24.80 | 435600 |
| 2007-12-20 | 24.77 | 24.84 | 24.40 | 24.58 | 519000 |
| 2007-12-21 | 24.54 | 25.19 | 24.40 | 25.10 | 613300 |
| 2007-12-24 | 25.03 | 25.74 | 24.96 | 25.73 | 301600 |
| 2007-12-26 | 25.70 | 26.22 | 25.45 | 26.19 | 377400 |
| 2007-12-27 | 26.08 | 26.13 | 25.58 | 26.04 | 512800 |
| 2007-12-28 | 26.02 | 26.42 | 25.68 | 26.00 | 492970 |
| 2007-12-31 | 25.93 | 26.00 | 25.60 | 26.00 | 4078488 |
| 2008-01-02 | 26.08 | 26.22 | 25.76 | 25.76 | 246800 |
| 2008-01-03 | 25.62 | 26.00 | 25.62 | 25.91 | 263894 |
| 2008-01-04 | 25.95 | 25.95 | 25.17 | 25.34 | 532140 |
| 2008-01-07 | 25.20 | 25.47 | 25.09 | 25.39 | 404060 |
| 2008-01-08 | 25.50 | 25.92 | 25.46 | 25.50 | 396400 |
| 2008-01-09 | 25.61 | 25.61 | 25.02 | 25.26 | 314070 |
| 2008-01-10 | 25.40 | 25.47 | 25.07 | 25.23 | 303000 |
| 2008-01-11 | 25.13 | 25.30 | 25.03 | 25.20 | 300404 |
| 2008-01-14 | 25.25 | 25.30 | 25.08 | 25.13 | 365800 |
| 2008-01-15 | 25.01 | 25.10 | 24.84 | 24.99 | 471562 |
| 2008-01-16 | 24.96 | 24.97 | 24.48 | 24.85 | 541394 |
| 2008-01-17 | 25.07 | 25.13 | 24.66 | 24.80 | 421616 |
| 2008-01-18 | 24.84 | 25.16 | 24.45 | 24.62 | 523600 |
| 2008-01-22 | 24.13 | 24.38 | 23.58 | 24.24 | 849514 |
| 2008-01-23 | 23.88 | 24.21 | 23.68 | 24.16 | 790974 |
| 2008-01-24 | 24.12 | 24.47 | 24.05 | 24.37 | 558776 |
| 2008-01-25 | 24.48 | 24.65 | 24.28 | 24.42 | 498200 |
| 2008-01-28 | 24.62 | 24.68 | 24.33 | 24.51 | 380282 |
| 2008-01-29 | 24.48 | 25.00 | 24.44 | 24.80 | 420500 |
| 2008-01-30 | 24.85 | 25.25 | 24.69 | 24.98 | 545780 |
| 2008-01-31 | 24.92 | 25.02 | 24.52 | 24.91 | 509420 |
| 2008-02-01 | 25.09 | 25.09 | 24.68 | 24.90 | 631578 |
| 2008-02-04 | 25.00 | 25.49 | 24.90 | 25.49 | 437960 |
| 2008-02-05 | 25.44 | 25.58 | 25.17 | 25.38 | 414610 |
| 2008-02-06 | 25.39 | 25.47 | 24.75 | 24.86 | 378800 |
| 2008-02-07 | 24.66 | 25.05 | 24.53 | 24.90 | 346790 |
| 2008-02-08 | 24.93 | 25.37 | 24.87 | 25.30 | 296662 |
| 2008-02-11 | 25.55 | 25.60 | 25.37 | 25.50 | 624352 |
| 2008-02-12 | 25.51 | 25.65 | 25.13 | 25.33 | 475148 |
| 2008-02-13 | 25.58 | 25.75 | 25.12 | 25.15 | 389920 |
| 2008-02-14 | 25.67 | 25.70 | 24.39 | 24.52 | 625104 |
| 2008-02-15 | 24.75 | 24.75 | 23.92 | 23.92 | 1345088 |
| 2008-02-19 | 23.93 | 24.64 | 23.47 | 23.53 | 1096758 |
| 2008-02-20 | 23.50 | 23.69 | 23.08 | 23.62 | 1526096 |
| 2008-02-21 | 23.81 | 23.88 | 23.38 | 23.53 | 757448 |
| 2008-02-22 | 23.53 | 23.62 | 23.30 | 23.55 | 603784 |
| 2008-02-25 | 23.73 | 23.87 | 23.39 | 23.75 | 1515716 |
| 2008-02-26 | 23.77 | 24.12 | 23.71 | 23.99 | 928000 |
| 2008-02-27 | 23.99 | 24.01 | 23.67 | 23.75 | 358450 |
| 2008-02-28 | 23.68 | 24.23 | 23.68 | 24.14 | 570360 |
| 2008-02-29 | 24.37 | 24.37 | 23.79 | 23.88 | 466004 |
| 2008-03-03 | 23.94 | 23.94 | 23.52 | 23.52 | 439800 |
| 2008-03-04 | 23.50 | 23.78 | 23.23 | 23.40 | 467342 |
| 2008-03-05 | 23.50 | 23.66 | 23.33 | 23.47 | 920400 |
| 2008-03-06 | 23.36 | 23.58 | 23.20 | 23.37 | 471800 |
| 2008-03-07 | 23.23 | 23.40 | 23.17 | 23.30 | 627002 |
| 2008-03-10 | 23.00 | 23.41 | 22.92 | 22.98 | 493030 |
| 2008-03-11 | 23.15 | 23.15 | 22.83 | 22.98 | 578800 |
| 2008-03-12 | 22.95 | 23.26 | 22.87 | 23.14 | 518200 |
| 2008-03-13 | 22.94 | 23.27 | 22.94 | 23.16 | 903900 |
| 2008-03-14 | 23.09 | 23.25 | 22.20 | 22.53 | 1556212 |
| 2008-03-17 | 22.38 | 22.71 | 21.99 | 22.13 | 591536 |
| 2008-03-18 | 23.00 | 23.09 | 22.14 | 23.01 | 834160 |
| 2008-03-19 | 23.01 | 23.27 | 22.23 | 22.33 | 2446100 |
| 2008-03-20 | 22.32 | 22.44 | 21.99 | 22.07 | 501616 |
| 2008-03-24 | 21.97 | 22.77 | 21.97 | 22.17 | 9737712 |
| 2008-03-25 | 22.06 | 23.28 | 22.06 | 23.28 | 1711480 |
| 2008-03-26 | 23.34 | 24.15 | 23.34 | 24.01 | 947492 |
| 2008-03-27 | 24.18 | 24.32 | 23.95 | 24.00 | 596944 |
| 2008-03-28 | 23.96 | 24.19 | 23.79 | 23.84 | 465114 |
| 2008-03-31 | 23.70 | 23.86 | 23.59 | 23.77 | 545846 |
| 2008-04-01 | 23.88 | 24.00 | 23.75 | 23.97 | 529986 |
| 2008-04-02 | 23.97 | 24.45 | 23.83 | 24.30 | 582746 |
| 2008-04-03 | 24.16 | 24.22 | 23.98 | 24.07 | 495080 |
| 2008-04-04 | 24.29 | 24.42 | 24.09 | 24.27 | 443402 |
| 2008-04-07 | 24.42 | 24.77 | 24.38 | 24.54 | 430120 |
| 2008-04-08 | 24.11 | 24.68 | 24.11 | 24.50 | 412412 |
| 2008-04-09 | 24.62 | 24.65 | 24.23 | 24.35 | 399830 |
| 2008-04-10 | 24.41 | 24.43 | 23.89 | 23.92 | 541826 |
| 2008-04-11 | 23.80 | 23.92 | 23.67 | 23.73 | 377832 |
| 2008-04-14 | 23.86 | 23.99 | 23.73 | 23.81 | 350134 |
| 2008-04-15 | 24.15 | 24.33 | 23.79 | 23.82 | 459912 |
| 2008-04-16 | 24.07 | 24.57 | 24.07 | 24.47 | 1008196 |
| 2008-04-17 | 24.45 | 24.62 | 24.33 | 24.56 | 435560 |
| 2008-04-18 | 24.88 | 25.11 | 24.63 | 25.03 | 678514 |
| 2008-04-21 | 25.04 | 25.48 | 25.04 | 25.21 | 380574 |
| 2008-04-22 | 25.04 | 25.42 | 25.04 | 25.10 | 454786 |
| 2008-04-23 | 25.09 | 25.24 | 24.94 | 25.02 | 349018 |
| 2008-04-24 | 25.15 | 25.19 | 24.41 | 24.52 | 592072 |
| 2008-04-25 | 24.81 | 24.81 | 24.38 | 24.48 | 407054 |
| 2008-04-28 | 24.66 | 24.87 | 24.46 | 24.55 | 410656 |
| 2008-04-29 | 24.86 | 24.86 | 24.46 | 24.53 | 294890 |
| 2008-04-30 | 25.34 | 25.34 | 24.15 | 24.15 | 564500 |
| 2008-05-01 | 23.63 | 23.70 | 23.14 | 23.39 | 745560 |
| 2008-05-02 | 23.49 | 23.72 | 23.38 | 23.56 | 756138 |
| 2008-05-05 | 23.45 | 24.54 | 23.45 | 23.77 | 722504 |
| 2008-05-06 | 23.82 | 23.82 | 23.57 | 23.69 | 602028 |
| 2008-05-07 | 23.20 | 23.60 | 23.18 | 23.50 | 7977882 |
| 2008-05-08 | 23.39 | 23.62 | 23.26 | 23.38 | 1442324 |
| 2008-05-09 | 23.34 | 23.38 | 23.18 | 23.38 | 944168 |
| 2008-05-12 | 23.50 | 23.50 | 23.23 | 23.32 | 873354 |
| 2008-05-13 | 23.19 | 23.28 | 23.07 | 23.22 | 752684 |
| 2008-05-14 | 23.30 | 23.40 | 23.23 | 23.29 | 774438 |
| 2008-05-15 | 23.50 | 23.50 | 23.10 | 23.31 | 1002638 |
| 2008-05-16 | 23.50 | 23.57 | 23.26 | 23.50 | 926910 |
| 2008-05-19 | 23.49 | 23.70 | 23.39 | 23.56 | 653360 |
| 2008-05-20 | 23.57 | 23.88 | 23.39 | 23.76 | 708794 |
| 2008-05-21 | 23.87 | 23.95 | 23.75 | 23.83 | 1025482 |
| 2008-05-22 | 23.78 | 24.04 | 23.35 | 23.40 | 766384 |
| 2008-05-23 | 23.41 | 23.52 | 23.25 | 23.45 | 714002 |
| 2008-05-27 | 23.44 | 23.61 | 23.06 | 23.21 | 677446 |
| 2008-05-28 | 23.22 | 23.40 | 23.03 | 23.34 | 557878 |
| 2008-05-29 | 23.29 | 23.94 | 23.13 | 23.81 | 984784 |
| 2008-05-30 | 24.16 | 24.55 | 24.09 | 24.43 | 1039966 |
| 2008-06-02 | 24.61 | 24.79 | 24.27 | 24.61 | 590022 |
| 2008-06-03 | 24.77 | 24.87 | 24.38 | 24.38 | 583100 |
| 2008-06-04 | 24.41 | 24.48 | 24.16 | 24.16 | 529164 |
| 2008-06-05 | 24.13 | 24.46 | 24.05 | 24.41 | 572134 |
| 2008-06-06 | 24.68 | 24.68 | 24.14 | 24.30 | 471448 |
| 2008-06-09 | 24.45 | 24.50 | 24.21 | 24.32 | 243610 |
| 2008-06-10 | 24.39 | 24.41 | 24.06 | 24.30 | 504366 |
| 2008-06-11 | 24.30 | 24.30 | 24.01 | 24.17 | 431512 |
| 2008-06-12 | 24.18 | 24.18 | 23.75 | 23.78 | 375772 |
| 2008-06-13 | 23.83 | 23.98 | 23.76 | 23.90 | 255208 |
| 2008-06-16 | 23.92 | 24.14 | 23.80 | 24.14 | 283528 |
| 2008-06-17 | 24.14 | 24.40 | 24.12 | 24.20 | 380038 |
| 2008-06-18 | 24.23 | 24.30 | 23.71 | 23.82 | 427506 |
| 2008-06-19 | 23.80 | 23.93 | 23.52 | 23.61 | 257108 |
| 2008-06-20 | 23.53 | 23.70 | 23.52 | 23.70 | 292540 |
| 2008-06-23 | 23.69 | 24.00 | 23.69 | 24.00 | 339868 |
| 2008-06-24 | 23.84 | 23.90 | 23.62 | 23.62 | 320938 |
| 2008-06-25 | 23.75 | 23.75 | 23.54 | 23.65 | 295018 |
| 2008-06-26 | 23.64 | 23.74 | 23.01 | 23.01 | 513126 |
| 2008-06-27 | 22.79 | 22.92 | 22.52 | 22.65 | 459378 |
| 2008-06-30 | 22.72 | 22.77 | 22.27 | 22.56 | 537984 |
| 2008-07-01 | 22.36 | 22.47 | 22.13 | 22.38 | 494400 |
| 2008-07-02 | 22.58 | 23.41 | 22.52 | 23.13 | 702318 |
| 2008-07-03 | 23.25 | 23.34 | 22.64 | 22.99 | 288368 |
| 2008-07-07 | 23.01 | 23.22 | 22.82 | 23.07 | 740076 |
| 2008-07-08 | 23.00 | 23.46 | 22.66 | 23.33 | 835194 |
| 2008-07-09 | 23.39 | 23.75 | 23.29 | 23.38 | 629528 |
| 2008-07-10 | 23.35 | 23.90 | 23.17 | 23.84 | 499964 |
| 2008-07-11 | 23.50 | 23.87 | 23.20 | 23.47 | 738258 |
| 2008-07-14 | 23.51 | 23.60 | 23.14 | 23.24 | 848854 |
| 2008-07-15 | 23.08 | 23.21 | 22.46 | 22.59 | 921962 |
| 2008-07-16 | 22.50 | 22.59 | 22.01 | 22.39 | 590906 |
| 2008-07-17 | 22.35 | 22.88 | 20.50 | 21.79 | 3078068 |
| 2008-07-18 | 22.73 | 23.40 | 21.88 | 22.89 | 1038682 |
| 2008-07-21 | 22.92 | 23.75 | 22.92 | 23.72 | 743754 |
| 2008-07-22 | 23.77 | 23.98 | 23.45 | 23.80 | 675466 |
| 2008-07-23 | 23.80 | 23.86 | 23.27 | 23.28 | 427518 |
| 2008-07-24 | 23.26 | 23.29 | 22.50 | 22.66 | 514260 |
| 2008-07-25 | 22.92 | 22.94 | 22.31 | 22.37 | 574826 |
| 2008-07-28 | 23.06 | 23.08 | 22.41 | 23.06 | 582084 |
| 2008-07-29 | 23.06 | 23.06 | 22.68 | 23.01 | 873040 |
| 2008-07-30 | 23.06 | 23.47 | 22.87 | 23.43 | 639850 |
| 2008-07-31 | 23.17 | 23.22 | 22.86 | 23.04 | 476542 |
| 2008-08-01 | 22.95 | 23.39 | 22.86 | 23.15 | 467230 |
| 2008-08-04 | 23.05 | 23.41 | 22.42 | 22.56 | 606134 |
| 2008-08-05 | 22.15 | 22.55 | 22.08 | 22.37 | 679116 |
| 2008-08-06 | 22.03 | 22.80 | 22.03 | 22.56 | 422116 |
| 2008-08-07 | 23.97 | 23.97 | 22.55 | 22.75 | 1020354 |
| 2008-08-08 | 22.56 | 22.87 | 22.38 | 22.69 | 591964 |
| 2008-08-11 | 22.72 | 22.86 | 22.42 | 22.50 | 655126 |
| 2008-08-12 | 22.63 | 22.70 | 22.42 | 22.51 | 370806 |
| 2008-08-13 | 22.83 | 22.95 | 22.37 | 22.70 | 414572 |
| 2008-08-14 | 22.95 | 22.95 | 22.58 | 22.79 | 346996 |
| 2008-08-15 | 22.80 | 22.87 | 22.61 | 22.82 | 401692 |
| 2008-08-18 | 22.75 | 22.95 | 22.67 | 22.71 | 378618 |
| 2008-08-19 | 22.78 | 22.91 | 22.44 | 22.63 | 528168 |
| 2008-08-20 | 22.69 | 23.25 | 22.53 | 23.22 | 557510 |
| 2008-08-21 | 23.22 | 23.40 | 23.00 | 23.25 | 347760 |
| 2008-08-22 | 23.30 | 23.40 | 23.12 | 23.16 | 363040 |
| 2008-08-25 | 23.09 | 23.28 | 22.95 | 23.06 | 366270 |
| 2008-08-26 | 23.05 | 23.21 | 22.88 | 22.95 | 379466 |
| 2008-08-27 | 22.98 | 23.42 | 22.90 | 23.41 | 497958 |
| 2008-08-28 | 23.74 | 23.88 | 23.35 | 23.74 | 577466 |
| 2008-08-29 | 23.94 | 23.94 | 23.61 | 23.83 | 293100 |
| 2008-09-02 | 23.76 | 24.10 | 23.71 | 23.99 | 811618 |
| 2008-09-03 | 24.03 | 24.18 | 23.74 | 23.82 | 1373594 |
| 2008-09-04 | 23.78 | 24.00 | 23.20 | 23.43 | 539886 |
| 2008-09-05 | 23.28 | 23.45 | 22.73 | 23.37 | 623950 |
| 2008-09-08 | 23.41 | 23.80 | 22.90 | 23.05 | 543632 |
| 2008-09-09 | 22.93 | 22.93 | 21.75 | 21.84 | 567944 |
| 2008-09-10 | 21.85 | 22.40 | 21.33 | 21.62 | 1048612 |
| 2008-09-11 | 21.39 | 21.60 | 20.77 | 21.43 | 1011698 |
| 2008-09-12 | 21.42 | 22.45 | 21.35 | 22.00 | 1005278 |
| 2008-09-15 | 21.81 | 21.81 | 20.49 | 20.62 | 813096 |
| 2008-09-16 | 20.18 | 20.34 | 18.98 | 20.18 | 1961296 |
| 2008-09-17 | 20.01 | 20.01 | 17.84 | 18.24 | 1890766 |
| 2008-09-18 | 18.93 | 19.76 | 18.04 | 19.15 | 2422376 |
| 2008-09-19 | 19.75 | 22.09 | 19.59 | 21.30 | 1620720 |
| 2008-09-22 | 21.30 | 21.48 | 20.74 | 20.89 | 717644 |
| 2008-09-23 | 20.79 | 20.80 | 20.00 | 20.10 | 710720 |
| 2008-09-24 | 20.38 | 20.58 | 20.08 | 20.35 | 707546 |
| 2008-09-25 | 20.25 | 21.33 | 20.25 | 21.32 | 827874 |
| 2008-09-26 | 20.54 | 20.92 | 20.10 | 20.78 | 617404 |
| 2008-09-29 | 20.16 | 20.50 | 19.00 | 19.63 | 1486624 |
| 2008-09-30 | 20.22 | 20.22 | 19.40 | 19.81 | 772954 |
| 2008-10-01 | 19.77 | 20.31 | 19.11 | 20.26 | 558126 |
| 2008-10-02 | 20.24 | 21.20 | 19.21 | 19.21 | 573578 |
| 2008-10-03 | 19.41 | 20.17 | 18.50 | 18.53 | 726066 |
| 2008-10-06 | 18.30 | 18.30 | 15.62 | 16.43 | 2081504 |
| 2008-10-07 | 16.63 | 17.70 | 14.60 | 14.79 | 1797204 |
| 2008-10-08 | 13.96 | 15.59 | 11.63 | 15.11 | 4970826 |
| 2008-10-09 | 15.60 | 16.62 | 14.15 | 14.88 | 2843622 |
| 2008-10-10 | 14.15 | 14.83 | 12.50 | 14.31 | 2773068 |
| 2008-10-13 | 15.05 | 17.84 | 14.31 | 17.59 | 2082236 |
| 2008-10-14 | 18.68 | 20.00 | 17.91 | 18.95 | 2145254 |
| 2008-10-15 | 18.11 | 18.77 | 17.09 | 17.23 | 1340956 |
| 2008-10-16 | 17.40 | 17.68 | 16.42 | 17.44 | 1232312 |
| 2008-10-17 | 17.52 | 19.00 | 17.40 | 18.20 | 1497836 |
| 2008-10-20 | 18.64 | 19.96 | 18.46 | 19.84 | 1354134 |
| 2008-10-21 | 19.71 | 20.07 | 19.00 | 19.61 | 855240 |
| 2008-10-22 | 19.25 | 19.50 | 18.65 | 19.24 | 1145876 |
| 2008-10-23 | 18.95 | 19.63 | 18.01 | 18.91 | 937684 |
| 2008-10-24 | 17.26 | 18.84 | 16.61 | 18.69 | 816092 |
| 2008-10-27 | 18.51 | 19.37 | 18.00 | 18.47 | 783994 |
| 2008-10-28 | 18.74 | 19.21 | 17.90 | 19.09 | 771088 |
| 2008-10-29 | 19.09 | 20.45 | 19.09 | 19.78 | 1194538 |
| 2008-10-30 | 20.76 | 20.76 | 19.81 | 20.15 | 1422504 |
| 2008-10-31 | 19.34 | 20.25 | 19.15 | 20.00 | 1255458 |
| 2008-11-03 | 20.10 | 20.65 | 19.74 | 20.12 | 1071498 |
| 2008-11-04 | 20.50 | 21.04 | 20.13 | 20.48 | 937882 |
| 2008-11-05 | 20.42 | 20.43 | 19.80 | 20.15 | 736420 |
| 2008-11-06 | 19.07 | 20.33 | 18.93 | 19.05 | 966502 |
| 2008-11-07 | 18.91 | 20.85 | 18.91 | 19.68 | 1329422 |
| 2008-11-10 | 19.85 | 20.00 | 19.51 | 19.66 | 1413410 |
| 2008-11-11 | 19.50 | 19.58 | 18.55 | 18.58 | 2132746 |
| 2008-11-12 | 18.56 | 18.66 | 17.17 | 17.20 | 1170948 |
| 2008-11-13 | 17.63 | 17.65 | 15.30 | 17.03 | 2184870 |
| 2008-11-14 | 17.05 | 18.19 | 16.55 | 17.36 | 888086 |
| 2008-11-17 | 17.40 | 17.90 | 16.54 | 16.60 | 965598 |
| 2008-11-18 | 16.40 | 16.74 | 15.86 | 16.48 | 656646 |
| 2008-11-19 | 16.50 | 16.50 | 15.05 | 15.18 | 949460 |
| 2008-11-20 | 14.68 | 14.78 | 13.00 | 13.28 | 2046806 |
| 2008-11-21 | 13.60 | 14.05 | 12.25 | 13.01 | 3192024 |
| 2008-11-24 | 13.48 | 15.34 | 13.35 | 14.98 | 1814762 |
| 2008-11-25 | 15.49 | 15.75 | 14.63 | 15.04 | 1452192 |
| 2008-11-26 | 14.71 | 16.60 | 14.61 | 16.43 | 1464444 |
| 2008-11-28 | 16.51 | 17.12 | 16.36 | 17.10 | 487214 |
| 2008-12-01 | 17.08 | 17.08 | 15.85 | 15.88 | 993582 |
| 2008-12-02 | 16.03 | 16.63 | 15.90 | 16.10 | 1625372 |
| 2008-12-03 | 16.06 | 16.50 | 15.56 | 16.40 | 1221936 |
| 2008-12-04 | 16.15 | 16.45 | 15.43 | 15.79 | 1180728 |
| 2008-12-05 | 15.79 | 16.36 | 14.78 | 16.20 | 1698362 |
| 2008-12-08 | 16.85 | 17.15 | 16.48 | 16.98 | 994302 |
| 2008-12-09 | 17.10 | 17.94 | 16.04 | 16.25 | 1653694 |
| 2008-12-10 | 16.39 | 17.32 | 16.27 | 16.63 | 1369920 |
| 2008-12-11 | 16.50 | 17.34 | 16.49 | 16.98 | 2520332 |
| 2008-12-12 | 16.69 | 16.97 | 16.33 | 16.80 | 1204720 |
| 2008-12-15 | 16.85 | 17.32 | 16.62 | 17.28 | 1962728 |
| 2008-12-16 | 17.28 | 17.66 | 17.00 | 17.53 | 1182162 |
| 2008-12-17 | 17.18 | 17.99 | 17.17 | 17.77 | 966428 |
| 2008-12-18 | 18.06 | 18.16 | 16.97 | 17.21 | 1095450 |
| 2008-12-19 | 17.19 | 17.52 | 16.33 | 16.53 | 1245814 |
| 2008-12-22 | 16.51 | 16.57 | 16.00 | 16.01 | 1159716 |
| 2008-12-23 | 16.31 | 16.50 | 15.96 | 16.00 | 979196 |
| 2008-12-24 | 16.32 | 16.32 | 15.51 | 15.76 | 653622 |
| 2008-12-26 | 15.80 | 16.14 | 15.40 | 16.11 | 687878 |
| 2008-12-29 | 15.96 | 16.30 | 15.84 | 15.89 | 1192796 |
| 2008-12-30 | 16.12 | 16.28 | 15.80 | 16.25 | 1354468 |
| 2008-12-31 | 16.05 | 17.55 | 16.05 | 17.35 | 1160738 |
| 2009-01-02 | 17.18 | 18.84 | 17.18 | 18.54 | 998168 |
| 2009-01-05 | 18.22 | 19.75 | 18.22 | 19.10 | 1669014 |
| 2009-01-06 | 19.52 | 19.74 | 19.13 | 19.49 | 1549494 |
| 2009-01-07 | 19.38 | 19.72 | 19.07 | 19.26 | 1241398 |
| 2009-01-08 | 19.25 | 19.47 | 18.77 | 19.41 | 973792 |
| 2009-01-09 | 19.67 | 19.67 | 19.13 | 19.18 | 883338 |
| 2009-01-12 | 19.13 | 19.13 | 18.32 | 18.38 | 925742 |
| 2009-01-13 | 18.38 | 19.10 | 18.38 | 19.10 | 1116432 |
| 2009-01-14 | 19.10 | 19.36 | 18.53 | 19.22 | 1019738 |
| 2009-01-15 | 19.22 | 19.38 | 18.20 | 18.70 | 1301556 |
| 2009-01-16 | 19.02 | 19.19 | 18.57 | 18.89 | 608136 |
| 2009-01-20 | 18.92 | 19.00 | 18.17 | 18.23 | 918106 |
| 2009-01-21 | 18.25 | 19.01 | 18.25 | 19.00 | 997322 |
| 2009-01-22 | 18.91 | 19.33 | 18.68 | 18.87 | 1208058 |
| 2009-01-23 | 18.75 | 19.55 | 18.68 | 19.28 | 855420 |
| 2009-01-26 | 19.18 | 19.99 | 19.18 | 19.70 | 833000 |
| 2009-01-27 | 19.98 | 20.03 | 19.31 | 19.42 | 1276946 |
| 2009-01-28 | 20.12 | 20.21 | 19.55 | 19.69 | 1637526 |
| 2009-01-29 | 19.55 | 19.86 | 19.55 | 19.67 | 902704 |
| 2009-01-30 | 19.43 | 19.50 | 18.61 | 18.90 | 1124210 |
| 2009-02-02 | 18.90 | 18.92 | 18.28 | 18.36 | 1130668 |
| 2009-02-03 | 18.49 | 18.81 | 17.43 | 17.58 | 2574180 |
| 2009-02-04 | 17.75 | 18.35 | 17.68 | 18.14 | 1712140 |
| 2009-02-05 | 18.38 | 18.93 | 18.11 | 18.75 | 1235064 |
| 2009-02-06 | 18.92 | 19.18 | 18.77 | 19.05 | 998742 |
| 2009-02-09 | 19.15 | 19.43 | 18.89 | 19.13 | 977012 |
| 2009-02-10 | 19.48 | 19.48 | 18.77 | 19.01 | 1107482 |
| 2009-02-11 | 19.22 | 19.30 | 18.65 | 18.84 | 808294 |
| 2009-02-12 | 18.56 | 20.00 | 18.56 | 19.97 | 1748008 |
| 2009-02-13 | 20.00 | 20.49 | 19.82 | 19.98 | 1376604 |
| 2009-02-17 | 19.62 | 20.37 | 19.62 | 19.85 | 1072640 |
| 2009-02-18 | 20.09 | 20.09 | 19.27 | 19.50 | 1140742 |
| 2009-02-19 | 19.88 | 20.07 | 19.01 | 19.28 | 1196702 |
| 2009-02-20 | 19.03 | 19.14 | 18.00 | 18.62 | 1262374 |
| 2009-02-23 | 18.77 | 18.79 | 17.54 | 17.60 | 1115948 |
| 2009-02-24 | 17.69 | 18.54 | 17.12 | 18.33 | 1336358 |
| 2009-02-25 | 18.21 | 19.02 | 17.98 | 18.77 | 1004478 |
| 2009-02-26 | 19.05 | 19.70 | 18.83 | 19.04 | 773474 |
| 2009-02-27 | 18.91 | 19.74 | 18.70 | 19.27 | 1036286 |
| 2009-03-02 | 18.95 | 19.06 | 18.26 | 18.71 | 1144256 |
| 2009-03-03 | 18.72 | 18.72 | 17.68 | 18.01 | 1305070 |
| 2009-03-04 | 18.42 | 19.11 | 18.06 | 18.57 | 1231344 |
| 2009-03-05 | 18.38 | 18.45 | 17.58 | 17.68 | 1236892 |
| 2009-03-06 | 17.61 | 18.23 | 17.00 | 17.60 | 1720870 |
| 2009-03-09 | 17.39 | 18.14 | 17.38 | 17.65 | 2061808 |
| 2009-03-10 | 17.72 | 18.67 | 17.65 | 18.30 | 1027140 |
| 2009-03-11 | 18.38 | 18.84 | 17.88 | 18.61 | 1077478 |
| 2009-03-12 | 18.76 | 19.22 | 18.42 | 18.95 | 1210590 |
| 2009-03-13 | 19.23 | 19.62 | 18.76 | 18.94 | 1410646 |
| 2009-03-16 | 19.15 | 19.60 | 18.84 | 18.88 | 1286852 |
| 2009-03-17 | 18.20 | 18.20 | 17.82 | 18.00 | 7616810 |
| 2009-03-18 | 17.98 | 18.20 | 17.98 | 18.18 | 2552734 |
| 2009-03-19 | 18.22 | 18.40 | 18.10 | 18.23 | 2111666 |
| 2009-03-20 | 18.30 | 18.40 | 18.01 | 18.10 | 1207770 |
| 2009-03-23 | 18.40 | 18.50 | 18.20 | 18.49 | 2080918 |
| 2009-03-24 | 18.39 | 18.75 | 18.30 | 18.46 | 1761260 |
| 2009-03-25 | 18.50 | 18.92 | 18.30 | 18.89 | 1621228 |
| 2009-03-26 | 19.09 | 19.09 | 18.53 | 18.69 | 1138124 |
| 2009-03-27 | 18.60 | 18.75 | 18.37 | 18.47 | 690186 |
| 2009-03-30 | 18.37 | 18.38 | 17.88 | 18.35 | 1052840 |
| 2009-03-31 | 18.61 | 18.74 | 18.19 | 18.38 | 1473764 |
| 2009-04-01 | 18.13 | 18.95 | 18.13 | 18.89 | 1487240 |
| 2009-04-02 | 19.23 | 19.42 | 18.92 | 19.09 | 1672244 |
| 2009-04-03 | 19.14 | 19.59 | 18.95 | 19.25 | 965712 |
| 2009-04-06 | 19.06 | 19.06 | 18.68 | 18.94 | 1171302 |
| 2009-04-07 | 18.77 | 18.89 | 18.57 | 18.71 | 822996 |
| 2009-04-08 | 18.63 | 18.94 | 18.51 | 18.90 | 986586 |
| 2009-04-09 | 19.56 | 20.10 | 19.13 | 19.68 | 2155490 |
| 2009-04-13 | 19.43 | 20.38 | 19.43 | 19.90 | 1471150 |
| 2009-04-14 | 19.75 | 20.14 | 19.70 | 19.98 | 1306938 |
| 2009-04-15 | 19.85 | 20.22 | 19.72 | 20.01 | 763548 |
| 2009-04-16 | 20.11 | 20.30 | 19.69 | 20.13 | 1470438 |
| 2009-04-17 | 20.15 | 20.38 | 19.93 | 20.34 | 993286 |
| 2009-04-20 | 20.29 | 20.29 | 19.68 | 19.80 | 683676 |
| 2009-04-21 | 19.70 | 19.97 | 19.56 | 19.88 | 815756 |
| 2009-04-22 | 19.90 | 20.11 | 19.68 | 19.82 | 760344 |
| 2009-04-23 | 20.02 | 20.38 | 19.92 | 20.27 | 993062 |
| 2009-04-24 | 20.43 | 20.72 | 20.23 | 20.64 | 666058 |
| 2009-04-27 | 20.39 | 21.38 | 20.27 | 21.18 | 1494330 |
| 2009-04-28 | 21.13 | 21.50 | 21.12 | 21.35 | 1062338 |
| 2009-04-29 | 21.33 | 21.82 | 21.33 | 21.71 | 1595050 |
| 2009-04-30 | 21.91 | 21.91 | 21.13 | 21.17 | 1614546 |
| 2009-05-01 | 20.77 | 21.16 | 20.43 | 20.93 | 799598 |
| 2009-05-04 | 20.83 | 21.03 | 20.44 | 20.57 | 1209366 |
| 2009-05-05 | 20.57 | 20.72 | 19.90 | 20.47 | 1567196 |
| 2009-05-06 | 20.78 | 20.85 | 20.25 | 20.85 | 1383638 |
| 2009-05-07 | 21.39 | 21.71 | 20.75 | 21.01 | 1517570 |
| 2009-05-08 | 21.06 | 21.95 | 21.06 | 21.76 | 1232220 |
| 2009-05-11 | 21.54 | 21.83 | 21.43 | 21.68 | 691566 |
| 2009-05-12 | 21.94 | 21.97 | 21.25 | 21.66 | 815492 |
| 2009-05-13 | 21.47 | 21.50 | 20.75 | 21.01 | 897532 |
| 2009-05-14 | 20.92 | 20.93 | 20.26 | 20.62 | 1106998 |
| 2009-05-15 | 20.70 | 21.21 | 20.68 | 20.83 | 1034564 |
| 2009-05-18 | 21.17 | 21.62 | 21.04 | 21.30 | 764210 |
| 2009-05-19 | 21.32 | 21.62 | 21.08 | 21.46 | 605930 |
| 2009-05-20 | 21.65 | 22.16 | 21.59 | 21.92 | 1374966 |
| 2009-05-21 | 21.77 | 21.88 | 21.36 | 21.68 | 733312 |
| 2009-05-22 | 21.72 | 21.83 | 21.45 | 21.53 | 400206 |
| 2009-05-26 | 21.50 | 21.87 | 21.38 | 21.67 | 773650 |
| 2009-05-27 | 21.66 | 21.88 | 21.41 | 21.51 | 614292 |
| 2009-05-28 | 21.63 | 22.00 | 21.49 | 21.88 | 735088 |
| 2009-05-29 | 22.13 | 22.16 | 21.86 | 22.14 | 615866 |
| 2009-06-01 | 22.27 | 22.53 | 22.07 | 22.34 | 1107964 |
| 2009-06-02 | 22.30 | 22.33 | 22.10 | 22.20 | 727498 |
| 2009-06-03 | 22.17 | 22.22 | 21.55 | 21.99 | 859280 |
| 2009-06-04 | 22.76 | 22.76 | 21.93 | 22.23 | 585458 |
| 2009-06-05 | 22.41 | 22.50 | 22.13 | 22.26 | 614282 |
| 2009-06-08 | 22.34 | 22.34 | 21.87 | 22.22 | 548078 |
| 2009-06-09 | 22.22 | 22.50 | 21.77 | 21.85 | 683788 |
| 2009-06-10 | 22.12 | 22.12 | 21.42 | 21.76 | 567876 |
| 2009-06-11 | 21.72 | 22.21 | 21.52 | 22.03 | 913544 |
| 2009-06-12 | 22.01 | 22.22 | 21.83 | 22.11 | 572428 |
| 2009-06-15 | 22.05 | 22.05 | 21.80 | 21.99 | 810014 |
| 2009-06-16 | 22.03 | 22.18 | 21.27 | 21.55 | 774780 |
| 2009-06-17 | 21.52 | 21.69 | 20.69 | 21.01 | 1202110 |
| 2009-06-18 | 20.96 | 21.30 | 20.91 | 21.08 | 584642 |
| 2009-06-19 | 21.27 | 21.35 | 21.07 | 21.07 | 530894 |
| 2009-06-22 | 20.47 | 20.67 | 20.01 | 20.26 | 1161764 |
| 2009-06-23 | 20.30 | 20.59 | 20.06 | 20.38 | 737144 |
| 2009-06-24 | 20.60 | 21.00 | 20.46 | 20.49 | 957086 |
| 2009-06-25 | 20.50 | 21.13 | 20.43 | 20.93 | 615434 |
| 2009-06-26 | 20.78 | 21.19 | 20.75 | 20.82 | 621782 |
| 2009-06-29 | 21.01 | 21.17 | 20.92 | 21.10 | 518776 |
| 2009-06-30 | 21.06 | 21.38 | 20.94 | 21.28 | 613478 |
| 2009-07-01 | 21.38 | 21.69 | 21.35 | 21.55 | 754814 |
| 2009-07-02 | 21.45 | 21.82 | 21.36 | 21.38 | 642586 |
| 2009-07-06 | 21.30 | 21.50 | 21.25 | 21.49 | 502774 |
| 2009-07-07 | 21.50 | 21.50 | 21.27 | 21.45 | 748034 |
| 2009-07-08 | 21.39 | 21.99 | 21.39 | 21.80 | 1697066 |
| 2009-07-09 | 21.98 | 22.13 | 21.88 | 21.92 | 461172 |
| 2009-07-10 | 21.81 | 22.18 | 21.77 | 22.15 | 623684 |
| 2009-07-13 | 22.17 | 22.38 | 21.90 | 22.30 | 597744 |
| 2009-07-14 | 22.32 | 22.52 | 22.22 | 22.52 | 800902 |
| 2009-07-15 | 22.81 | 23.25 | 22.75 | 22.85 | 1214232 |
| 2009-07-16 | 22.81 | 23.32 | 22.74 | 23.26 | 669690 |
| 2009-07-17 | 23.29 | 23.72 | 23.15 | 23.41 | 687602 |
| 2009-07-20 | 23.66 | 23.90 | 23.50 | 23.77 | 1291232 |
| 2009-07-21 | 23.80 | 23.93 | 23.44 | 23.50 | 680072 |
| 2009-07-22 | 23.38 | 23.85 | 23.38 | 23.77 | 1467986 |
| 2009-07-23 | 23.78 | 24.34 | 23.78 | 24.21 | 1425518 |
| 2009-07-24 | 24.23 | 24.74 | 24.15 | 24.50 | 963988 |
| 2009-07-27 | 24.65 | 25.17 | 24.50 | 24.83 | 1374752 |
| 2009-07-28 | 24.78 | 24.80 | 24.35 | 24.46 | 732390 |
| 2009-07-29 | 24.31 | 24.44 | 23.83 | 24.13 | 719324 |
| 2009-07-30 | 24.44 | 24.63 | 24.14 | 24.46 | 919186 |
| 2009-07-31 | 24.00 | 24.32 | 23.78 | 24.18 | 852984 |
| 2009-08-03 | 24.07 | 24.30 | 23.85 | 24.14 | 1015932 |
| 2009-08-04 | 24.12 | 24.12 | 23.70 | 23.98 | 733968 |
| 2009-08-05 | 24.03 | 24.03 | 23.44 | 23.79 | 559962 |
| 2009-08-06 | 23.96 | 23.98 | 23.06 | 23.62 | 825798 |
| 2009-08-07 | 23.75 | 23.87 | 23.27 | 23.71 | 551236 |
| 2009-08-10 | 23.75 | 23.96 | 23.56 | 23.60 | 469488 |
| 2009-08-11 | 23.66 | 23.75 | 23.23 | 23.37 | 575130 |
| 2009-08-12 | 23.46 | 23.84 | 23.15 | 23.68 | 510494 |
| 2009-08-13 | 23.90 | 23.95 | 23.20 | 23.38 | 449672 |
| 2009-08-14 | 23.51 | 23.70 | 22.86 | 23.19 | 613030 |
| 2009-08-17 | 22.92 | 23.00 | 22.63 | 22.75 | 514138 |
| 2009-08-18 | 22.96 | 23.27 | 22.78 | 23.12 | 763482 |
| 2009-08-19 | 23.02 | 23.15 | 22.79 | 23.03 | 462866 |
| 2009-08-20 | 23.20 | 23.42 | 23.03 | 23.36 | 507730 |
| 2009-08-21 | 23.44 | 23.65 | 23.30 | 23.60 | 473458 |
| 2009-08-24 | 23.69 | 23.95 | 23.61 | 23.83 | 482132 |
| 2009-08-25 | 23.96 | 23.96 | 23.54 | 23.68 | 418656 |
| 2009-08-26 | 23.74 | 23.75 | 23.31 | 23.43 | 458234 |
| 2009-08-27 | 23.30 | 23.76 | 23.06 | 23.72 | 545660 |
| 2009-08-28 | 23.75 | 24.00 | 23.53 | 23.63 | 808580 |
| 2009-08-31 | 23.49 | 23.93 | 23.40 | 23.72 | 783788 |
| 2009-09-01 | 23.62 | 23.95 | 23.52 | 23.79 | 704196 |
| 2009-09-02 | 23.86 | 23.95 | 23.56 | 23.61 | 464462 |
| 2009-09-03 | 23.65 | 24.08 | 23.65 | 23.99 | 440768 |
| 2009-09-04 | 24.06 | 24.09 | 23.89 | 23.98 | 381432 |
| 2009-09-08 | 24.14 | 24.14 | 23.85 | 23.89 | 889466 |
| 2009-09-09 | 23.23 | 23.35 | 23.22 | 23.34 | 6746296 |
| 2009-09-10 | 23.40 | 23.62 | 23.25 | 23.58 | 2258006 |
| 2009-09-11 | 23.67 | 23.85 | 23.53 | 23.83 | 1194124 |
| 2009-09-14 | 23.70 | 23.85 | 23.63 | 23.82 | 812820 |
| 2009-09-15 | 23.82 | 23.88 | 23.61 | 23.84 | 823696 |
| 2009-09-16 | 23.92 | 24.10 | 23.69 | 24.07 | 961938 |
| 2009-09-17 | 24.07 | 24.10 | 23.84 | 23.84 | 965020 |
| 2009-09-18 | 23.84 | 23.94 | 23.27 | 23.94 | 2683926 |
| 2009-09-21 | 23.82 | 24.31 | 23.67 | 24.27 | 1609908 |
| 2009-09-22 | 24.01 | 24.32 | 23.99 | 24.16 | 808522 |
| 2009-09-23 | 24.18 | 24.23 | 23.90 | 23.90 | 850148 |
| 2009-09-24 | 24.00 | 24.00 | 23.43 | 23.65 | 824482 |
| 2009-09-25 | 23.65 | 23.86 | 23.59 | 23.61 | 644600 |
| 2009-09-28 | 23.70 | 23.80 | 23.53 | 23.68 | 549714 |
| 2009-09-29 | 23.76 | 23.77 | 23.50 | 23.54 | 789564 |
| 2009-09-30 | 23.70 | 23.70 | 23.12 | 23.15 | 1363798 |
| 2009-10-01 | 23.21 | 23.21 | 22.88 | 22.88 | 1170278 |
| 2009-10-02 | 22.73 | 23.20 | 22.73 | 23.13 | 897720 |
| 2009-10-05 | 23.25 | 23.55 | 23.12 | 23.42 | 651368 |
| 2009-10-06 | 23.60 | 23.94 | 23.52 | 23.89 | 1086254 |
| 2009-10-07 | 23.77 | 23.95 | 23.77 | 23.84 | 574516 |
| 2009-10-08 | 24.00 | 24.00 | 23.84 | 23.97 | 609042 |
| 2009-10-09 | 24.02 | 24.18 | 23.90 | 24.13 | 381344 |
| 2009-10-12 | 24.17 | 24.37 | 24.11 | 24.27 | 432244 |
| 2009-10-13 | 24.30 | 24.39 | 24.06 | 24.32 | 455826 |
| 2009-10-14 | 24.45 | 24.53 | 24.15 | 24.35 | 760126 |
| 2009-10-15 | 24.18 | 24.40 | 24.18 | 24.23 | 639502 |
| 2009-10-16 | 24.26 | 24.49 | 24.10 | 24.25 | 808868 |
| 2009-10-19 | 24.29 | 24.83 | 24.27 | 24.65 | 885064 |
| 2009-10-20 | 24.73 | 24.87 | 24.61 | 24.73 | 650476 |
| 2009-10-21 | 24.71 | 25.26 | 24.71 | 24.93 | 879226 |
| 2009-10-22 | 24.88 | 25.38 | 24.80 | 25.33 | 891674 |
| 2009-10-23 | 25.43 | 25.60 | 25.06 | 25.14 | 831076 |
| 2009-10-26 | 25.26 | 25.42 | 24.69 | 24.83 | 848524 |
| 2009-10-27 | 24.78 | 24.92 | 24.44 | 24.87 | 752328 |
| 2009-10-28 | 24.65 | 24.85 | 24.12 | 24.23 | 852552 |
| 2009-10-29 | 24.35 | 24.84 | 24.29 | 24.76 | 903320 |
| 2009-10-30 | 24.23 | 24.40 | 23.57 | 23.92 | 982710 |
| 2009-11-02 | 23.93 | 24.22 | 23.54 | 23.80 | 872866 |
| 2009-11-03 | 23.75 | 24.12 | 23.70 | 24.02 | 727606 |
| 2009-11-04 | 24.35 | 24.46 | 24.10 | 24.12 | 769268 |
| 2009-11-05 | 24.50 | 24.67 | 24.00 | 24.37 | 695146 |
| 2009-11-06 | 24.25 | 24.54 | 24.25 | 24.48 | 383134 |
| 2009-11-09 | 24.57 | 24.95 | 24.51 | 24.81 | 781230 |
| 2009-11-10 | 24.80 | 24.87 | 24.62 | 24.79 | 609886 |
| 2009-11-11 | 24.88 | 25.00 | 24.58 | 24.69 | 650054 |
| 2009-11-12 | 24.58 | 24.72 | 24.35 | 24.68 | 544682 |
| 2009-11-13 | 24.74 | 25.01 | 24.68 | 24.90 | 597826 |
| 2009-11-16 | 25.19 | 25.45 | 25.07 | 25.12 | 817376 |
| 2009-11-17 | 25.19 | 25.19 | 24.94 | 25.12 | 617226 |
| 2009-11-18 | 25.22 | 25.24 | 24.89 | 25.04 | 442644 |
| 2009-11-19 | 25.00 | 25.04 | 24.75 | 24.99 | 498778 |
| 2009-11-20 | 24.93 | 25.02 | 24.71 | 25.01 | 639548 |
| 2009-11-23 | 25.44 | 25.44 | 24.92 | 25.00 | 618322 |
| 2009-11-24 | 25.05 | 25.12 | 24.62 | 25.05 | 566834 |
| 2009-11-25 | 24.99 | 25.48 | 24.98 | 25.32 | 442510 |
| 2009-11-27 | 24.97 | 25.57 | 24.93 | 25.44 | 272162 |
| 2009-11-30 | 25.41 | 25.57 | 25.19 | 25.30 | 363336 |
| 2009-12-01 | 25.62 | 25.62 | 25.31 | 25.43 | 526492 |
| 2009-12-02 | 25.36 | 25.44 | 25.08 | 25.32 | 638736 |
| 2009-12-03 | 25.30 | 25.43 | 25.17 | 25.22 | 448142 |
| 2009-12-04 | 25.32 | 25.50 | 25.06 | 25.22 | 450606 |
| 2009-12-07 | 25.72 | 25.72 | 25.23 | 25.38 | 568864 |
| 2009-12-08 | 25.34 | 25.50 | 25.27 | 25.50 | 482510 |
| 2009-12-09 | 25.59 | 25.59 | 25.39 | 25.58 | 545120 |
| 2009-12-10 | 25.76 | 26.00 | 25.53 | 25.95 | 548006 |
| 2009-12-11 | 25.95 | 26.00 | 25.77 | 25.93 | 612342 |
| 2009-12-14 | 26.00 | 26.24 | 25.84 | 25.90 | 813172 |
| 2009-12-15 | 25.88 | 26.00 | 25.75 | 25.88 | 831294 |
| 2009-12-16 | 25.96 | 26.00 | 25.78 | 25.84 | 1176752 |
| 2009-12-17 | 25.71 | 26.13 | 25.66 | 26.01 | 1152264 |
| 2009-12-18 | 26.02 | 26.11 | 25.54 | 25.54 | 1346194 |
| 2009-12-21 | 25.67 | 26.09 | 25.67 | 26.00 | 635300 |
| 2009-12-22 | 26.12 | 26.12 | 25.86 | 26.00 | 662880 |
| 2009-12-23 | 26.14 | 26.29 | 26.00 | 26.21 | 799598 |
| 2009-12-24 | 26.34 | 26.58 | 26.30 | 26.48 | 401070 |
| 2009-12-28 | 26.49 | 26.69 | 26.43 | 26.48 | 465842 |
| 2009-12-29 | 26.50 | 26.57 | 26.28 | 26.52 | 480930 |
| 2009-12-30 | 26.55 | 26.55 | 26.33 | 26.48 | 298094 |
| 2009-12-31 | 26.56 | 26.64 | 26.40 | 26.43 | 311258 |
| 2010-01-04 | 26.68 | 27.12 | 26.68 | 27.00 | 794552 |
| 2010-01-05 | 27.09 | 27.35 | 26.99 | 27.31 | 794572 |
| 2010-01-06 | 27.35 | 27.48 | 27.21 | 27.29 | 748986 |
| 2010-01-07 | 27.38 | 27.38 | 26.90 | 26.96 | 645208 |
| 2010-01-08 | 27.00 | 27.07 | 26.66 | 27.05 | 581428 |
| 2010-01-11 | 27.34 | 27.34 | 26.88 | 27.01 | 533424 |
| 2010-01-12 | 27.00 | 27.07 | 26.51 | 26.55 | 694526 |
| 2010-01-13 | 26.60 | 26.75 | 26.15 | 26.70 | 1011376 |
| 2010-01-14 | 26.70 | 26.88 | 26.70 | 26.76 | 497098 |
| 2010-01-15 | 26.65 | 27.55 | 26.41 | 27.44 | 1035128 |
| 2010-01-19 | 27.72 | 28.00 | 27.63 | 27.99 | 878150 |
| 2010-01-20 | 28.05 | 28.05 | 27.83 | 27.88 | 844670 |
| 2010-01-21 | 28.00 | 28.05 | 27.38 | 27.39 | 921222 |
| 2010-01-22 | 27.57 | 27.57 | 27.00 | 27.14 | 834320 |
| 2010-01-25 | 27.01 | 27.65 | 27.00 | 27.57 | 671642 |
| 2010-01-26 | 27.57 | 28.05 | 27.48 | 27.99 | 697482 |
| 2010-01-27 | 28.56 | 28.56 | 27.09 | 27.36 | 1182534 |
| 2010-01-28 | 27.52 | 27.63 | 27.23 | 27.43 | 756988 |
| 2010-01-29 | 27.19 | 27.37 | 26.33 | 26.55 | 1043758 |
| 2010-02-01 | 26.82 | 26.95 | 26.35 | 26.81 | 729186 |
| 2010-02-02 | 26.80 | 26.89 | 26.55 | 26.83 | 584496 |
| 2010-02-03 | 26.76 | 26.77 | 26.51 | 26.60 | 571094 |
| 2010-02-04 | 26.57 | 26.57 | 25.85 | 26.13 | 924788 |
| 2010-02-05 | 26.15 | 26.15 | 24.91 | 25.84 | 1865698 |
| 2010-02-08 | 25.94 | 26.31 | 25.85 | 25.93 | 571168 |
| 2010-02-09 | 26.11 | 26.42 | 25.91 | 26.26 | 646236 |
| 2010-02-10 | 26.63 | 26.63 | 25.93 | 25.93 | 545370 |
| 2010-02-11 | 25.75 | 26.39 | 25.43 | 26.33 | 711842 |
| 2010-02-12 | 26.11 | 26.76 | 26.11 | 26.75 | 856792 |
| 2010-02-16 | 27.05 | 27.30 | 26.98 | 27.18 | 727262 |
| 2010-02-17 | 27.35 | 27.45 | 27.26 | 27.45 | 826236 |
| 2010-02-18 | 27.32 | 27.58 | 27.30 | 27.44 | 506960 |
| 2010-02-19 | 27.40 | 27.47 | 27.30 | 27.38 | 545488 |
| 2010-02-22 | 27.48 | 27.50 | 27.25 | 27.45 | 387258 |
| 2010-02-23 | 27.41 | 27.61 | 27.11 | 27.35 | 535290 |
| 2010-02-24 | 27.27 | 27.50 | 27.25 | 27.30 | 402948 |
| 2010-02-25 | 27.04 | 27.45 | 27.04 | 27.45 | 413706 |
| 2010-02-26 | 27.60 | 27.75 | 27.32 | 27.71 | 291858 |
| 2010-03-01 | 27.85 | 28.28 | 27.85 | 28.25 | 700890 |
| 2010-03-02 | 28.07 | 28.31 | 28.01 | 28.24 | 560006 |
| 2010-03-03 | 28.11 | 28.44 | 27.61 | 27.70 | 1020518 |
| 2010-03-04 | 27.79 | 27.91 | 27.50 | 27.91 | 456216 |
| 2010-03-05 | 28.00 | 28.21 | 27.95 | 28.00 | 456066 |
| 2010-03-08 | 27.97 | 28.28 | 27.80 | 27.96 | 542540 |
| 2010-03-09 | 27.98 | 28.16 | 27.82 | 28.03 | 543630 |
| 2010-03-10 | 28.11 | 28.24 | 27.90 | 28.15 | 763382 |
| 2010-03-11 | 28.10 | 28.29 | 27.88 | 28.21 | 630804 |
| 2010-03-12 | 28.31 | 28.50 | 28.09 | 28.44 | 624716 |
| 2010-03-15 | 28.43 | 28.48 | 28.04 | 28.35 | 448996 |
| 2010-03-16 | 28.44 | 28.44 | 28.02 | 28.16 | 544416 |
| 2010-03-17 | 28.36 | 28.36 | 28.01 | 28.22 | 429704 |
| 2010-03-18 | 28.22 | 28.28 | 28.00 | 28.17 | 333694 |
| 2010-03-19 | 28.13 | 28.19 | 27.43 | 27.53 | 1129358 |
| 2010-03-22 | 27.43 | 27.85 | 27.19 | 27.73 | 505376 |
| 2010-03-23 | 27.65 | 27.90 | 27.54 | 27.83 | 392694 |
| 2010-03-24 | 27.78 | 27.87 | 27.57 | 27.82 | 322698 |
| 2010-03-25 | 27.92 | 28.00 | 27.74 | 27.76 | 623206 |
| 2010-03-26 | 27.69 | 28.00 | 27.66 | 27.78 | 682728 |
| 2010-03-29 | 27.72 | 28.22 | 27.72 | 28.00 | 561392 |
| 2010-03-30 | 28.15 | 28.40 | 28.00 | 28.31 | 422790 |
| 2010-03-31 | 28.15 | 28.53 | 28.12 | 28.45 | 467072 |
| 2010-04-01 | 28.55 | 28.93 | 28.49 | 28.82 | 516714 |
| 2010-04-05 | 29.05 | 29.40 | 28.90 | 29.38 | 446376 |
| 2010-04-06 | 29.12 | 29.35 | 29.06 | 29.10 | 562828 |
| 2010-04-07 | 28.98 | 29.06 | 28.78 | 28.98 | 445300 |
| 2010-04-08 | 28.89 | 29.35 | 28.72 | 29.21 | 374878 |
| 2010-04-09 | 29.13 | 29.50 | 29.08 | 29.45 | 381460 |
| 2010-04-12 | 29.50 | 29.76 | 29.42 | 29.54 | 479930 |
| 2010-04-13 | 29.75 | 30.03 | 29.14 | 29.67 | 503694 |
| 2010-04-14 | 29.87 | 29.87 | 29.57 | 29.70 | 412236 |
| 2010-04-15 | 29.76 | 29.96 | 29.40 | 29.47 | 808918 |
| 2010-04-16 | 29.41 | 29.50 | 29.05 | 29.37 | 533294 |
| 2010-04-19 | 29.16 | 29.46 | 29.16 | 29.36 | 603750 |
| 2010-04-20 | 29.53 | 29.86 | 29.41 | 29.79 | 532546 |
| 2010-04-21 | 29.88 | 29.91 | 29.66 | 29.81 | 281032 |
| 2010-04-22 | 29.68 | 29.80 | 29.63 | 29.77 | 469030 |
| 2010-04-23 | 29.87 | 30.00 | 29.72 | 29.88 | 390746 |
| 2010-04-26 | 30.03 | 30.03 | 29.78 | 29.86 | 548300 |
| 2010-04-27 | 29.81 | 29.88 | 29.41 | 29.41 | 769336 |
| 2010-04-28 | 29.40 | 29.51 | 28.97 | 29.07 | 923064 |
| 2010-04-29 | 29.44 | 29.51 | 29.25 | 29.41 | 763872 |
| 2010-04-30 | 28.91 | 29.10 | 28.63 | 29.00 | 542642 |
| 2010-05-03 | 29.22 | 29.22 | 28.76 | 29.06 | 548066 |
| 2010-05-04 | 28.70 | 28.92 | 28.35 | 28.41 | 682586 |
| 2010-05-05 | 28.07 | 28.11 | 26.78 | 27.23 | 1641180 |
| 2010-05-06 | 27.18 | 27.64 | 22.06 | 26.17 | 3875486 |
| 2010-05-07 | 26.15 | 27.09 | 25.90 | 26.68 | 2083982 |
| 2010-05-10 | 29.00 | 29.07 | 27.56 | 27.69 | 1184256 |
| 2010-05-11 | 27.77 | 28.44 | 27.61 | 28.14 | 716344 |
| 2010-05-12 | 28.16 | 28.64 | 28.03 | 28.54 | 506950 |
| 2010-05-13 | 28.47 | 28.88 | 28.40 | 28.45 | 767324 |
| 2010-05-14 | 28.40 | 28.80 | 28.08 | 28.52 | 1213236 |
| 2010-05-17 | 28.39 | 28.99 | 27.97 | 28.22 | 864480 |
| 2010-05-18 | 28.33 | 28.73 | 28.18 | 28.28 | 782038 |
| 2010-05-19 | 28.04 | 28.15 | 27.50 | 27.88 | 1196978 |
| 2010-05-20 | 27.40 | 27.60 | 26.86 | 27.41 | 1762016 |
| 2010-05-21 | 26.52 | 28.16 | 26.52 | 28.13 | 1017634 |
| 2010-05-24 | 28.16 | 28.32 | 27.93 | 27.97 | 558460 |
| 2010-05-25 | 27.46 | 27.77 | 27.09 | 27.69 | 976158 |
| 2010-05-26 | 28.00 | 28.61 | 27.94 | 28.43 | 962314 |
| 2010-05-27 | 28.75 | 28.88 | 28.50 | 28.85 | 842482 |
| 2010-05-28 | 28.88 | 29.07 | 28.71 | 28.78 | 480094 |
| 2010-06-01 | 28.61 | 28.87 | 28.25 | 28.62 | 823384 |
| 2010-06-02 | 28.54 | 29.23 | 28.39 | 29.20 | 539872 |
| 2010-06-03 | 29.25 | 29.72 | 29.05 | 29.59 | 900536 |
| 2010-06-04 | 29.27 | 29.55 | 28.93 | 29.00 | 1115230 |
| 2010-06-07 | 29.00 | 29.30 | 28.85 | 28.85 | 722666 |
| 2010-06-08 | 28.76 | 29.12 | 28.31 | 28.98 | 810566 |
| 2010-06-09 | 29.16 | 29.19 | 28.77 | 28.93 | 833546 |
| 2010-06-10 | 29.30 | 29.31 | 28.91 | 29.13 | 793060 |
| 2010-06-11 | 29.29 | 29.29 | 28.73 | 29.08 | 837212 |
| 2010-06-14 | 29.34 | 29.65 | 29.12 | 29.18 | 1005284 |
| 2010-06-15 | 29.55 | 29.55 | 29.30 | 29.33 | 2166686 |
| 2010-06-16 | 29.30 | 29.50 | 29.20 | 29.40 | 699810 |
| 2010-06-17 | 29.50 | 29.50 | 29.20 | 29.40 | 538736 |
| 2010-06-18 | 29.35 | 29.44 | 29.21 | 29.24 | 484486 |
| 2010-06-21 | 29.44 | 29.50 | 29.14 | 29.21 | 443228 |
| 2010-06-22 | 29.18 | 29.33 | 29.06 | 29.09 | 600234 |
| 2010-06-23 | 29.02 | 29.10 | 28.79 | 28.92 | 478318 |
| 2010-06-24 | 28.92 | 29.14 | 28.81 | 28.98 | 420082 |
| 2010-06-25 | 29.09 | 29.72 | 28.96 | 29.50 | 740088 |
| 2010-06-28 | 29.64 | 29.87 | 29.49 | 29.74 | 586158 |
| 2010-06-29 | 29.55 | 29.55 | 29.09 | 29.23 | 782778 |
| 2010-06-30 | 29.18 | 29.63 | 29.17 | 29.35 | 676762 |
| 2010-07-01 | 29.12 | 29.35 | 28.67 | 28.98 | 695560 |
| 2010-07-02 | 29.13 | 29.44 | 29.08 | 29.27 | 406158 |
| 2010-07-06 | 29.69 | 29.75 | 29.27 | 29.47 | 506710 |
| 2010-07-07 | 29.56 | 29.89 | 29.36 | 29.89 | 729632 |
| 2010-07-08 | 30.00 | 30.00 | 29.89 | 29.98 | 697218 |
| 2010-07-09 | 30.00 | 30.14 | 29.88 | 30.08 | 845530 |
| 2010-07-12 | 30.00 | 30.29 | 29.95 | 30.03 | 596136 |
| 2010-07-13 | 30.22 | 30.58 | 30.05 | 30.51 | 1201810 |
| 2010-07-14 | 30.50 | 30.83 | 30.35 | 30.53 | 700370 |
| 2010-07-15 | 30.61 | 30.81 | 30.54 | 30.73 | 575902 |
| 2010-07-16 | 30.75 | 30.97 | 30.61 | 30.79 | 489056 |
| 2010-07-19 | 30.91 | 31.14 | 30.78 | 31.08 | 527542 |
| 2010-07-20 | 30.91 | 31.76 | 30.73 | 31.67 | 788046 |
| 2010-07-21 | 31.99 | 31.99 | 31.42 | 31.48 | 984396 |
| 2010-07-22 | 31.75 | 31.75 | 31.38 | 31.52 | 781866 |
| 2010-07-23 | 31.21 | 31.61 | 31.10 | 31.44 | 703066 |
| 2010-07-26 | 31.19 | 31.77 | 30.93 | 31.66 | 725418 |
| 2010-07-27 | 31.70 | 31.84 | 30.47 | 30.49 | 1322802 |
| 2010-07-28 | 30.40 | 30.83 | 30.39 | 30.68 | 654092 |
| 2010-07-29 | 30.95 | 31.13 | 30.63 | 31.05 | 704740 |
| 2010-07-30 | 30.70 | 30.82 | 30.41 | 30.72 | 847564 |
| 2010-08-02 | 30.90 | 31.24 | 30.86 | 31.24 | 700064 |
| 2010-08-03 | 31.31 | 31.31 | 30.88 | 31.02 | 665906 |
| 2010-08-04 | 31.00 | 31.60 | 31.00 | 31.46 | 544628 |
| 2010-08-05 | 31.38 | 32.11 | 31.38 | 31.95 | 633124 |
| 2010-08-06 | 31.68 | 32.02 | 31.68 | 31.74 | 1154360 |
| 2010-08-09 | 32.03 | 32.03 | 31.40 | 31.45 | 402390 |
| 2010-08-10 | 31.19 | 31.34 | 30.82 | 31.02 | 675178 |
| 2010-08-11 | 30.77 | 30.77 | 29.98 | 30.17 | 727022 |
| 2010-08-12 | 29.86 | 30.09 | 29.68 | 30.01 | 611692 |
| 2010-08-13 | 30.34 | 30.71 | 30.25 | 30.51 | 429002 |
| 2010-08-16 | 30.62 | 30.77 | 30.39 | 30.54 | 451320 |
| 2010-08-17 | 30.65 | 30.75 | 30.42 | 30.44 | 461900 |
| 2010-08-18 | 30.37 | 30.56 | 30.05 | 30.50 | 706688 |
| 2010-08-19 | 30.50 | 30.59 | 30.15 | 30.45 | 297530 |
| 2010-08-20 | 30.30 | 30.60 | 30.08 | 30.56 | 347680 |
| 2010-08-23 | 30.62 | 30.88 | 30.49 | 30.50 | 283374 |
| 2010-08-24 | 30.25 | 30.60 | 30.10 | 30.55 | 572278 |
| 2010-08-25 | 30.31 | 30.60 | 30.12 | 30.50 | 537020 |
| 2010-08-26 | 30.63 | 30.83 | 30.36 | 30.64 | 584768 |
| 2010-08-27 | 30.65 | 30.67 | 30.43 | 30.59 | 680284 |
| 2010-08-30 | 30.60 | 30.74 | 30.22 | 30.26 | 535036 |
| 2010-08-31 | 30.25 | 30.25 | 29.93 | 30.02 | 554678 |
| 2010-09-01 | 30.17 | 30.75 | 30.17 | 30.65 | 529614 |
| 2010-09-02 | 30.66 | 30.92 | 30.51 | 30.64 | 442008 |
| 2010-09-03 | 30.78 | 30.99 | 30.58 | 30.93 | 517252 |
| 2010-09-07 | 31.12 | 31.12 | 30.73 | 30.84 | 382236 |
| 2010-09-08 | 30.99 | 31.22 | 30.81 | 30.84 | 632878 |
| 2010-09-09 | 30.98 | 31.14 | 30.55 | 30.61 | 564164 |
| 2010-09-10 | 30.65 | 30.83 | 30.54 | 30.82 | 458486 |
| 2010-09-13 | 30.83 | 30.94 | 30.65 | 30.73 | 724750 |
| 2010-09-14 | 30.68 | 30.86 | 30.55 | 30.83 | 511648 |
| 2010-09-15 | 30.76 | 30.86 | 30.62 | 30.80 | 413560 |
| 2010-09-16 | 30.71 | 30.99 | 30.65 | 30.90 | 577624 |
| 2010-09-17 | 30.91 | 30.98 | 30.44 | 30.57 | 631618 |
| 2010-09-20 | 30.78 | 30.82 | 30.67 | 30.70 | 488018 |
| 2010-09-21 | 30.70 | 30.70 | 30.45 | 30.55 | 625558 |
| 2010-09-22 | 30.57 | 30.84 | 30.50 | 30.65 | 642168 |
| 2010-09-23 | 30.60 | 30.89 | 30.51 | 30.60 | 577626 |
| 2010-09-24 | 30.75 | 30.97 | 30.60 | 30.92 | 327828 |
| 2010-09-27 | 31.00 | 31.24 | 30.94 | 30.99 | 476470 |
| 2010-09-28 | 30.99 | 31.11 | 30.88 | 31.11 | 397512 |
| 2010-09-29 | 31.00 | 31.35 | 30.98 | 31.31 | 307674 |
| 2010-09-30 | 31.31 | 31.52 | 31.22 | 31.46 | 444612 |
| 2010-10-01 | 31.56 | 31.93 | 31.44 | 31.91 | 495046 |
| 2010-10-04 | 31.98 | 31.98 | 31.67 | 31.94 | 388744 |
| 2010-10-05 | 31.95 | 32.05 | 31.73 | 31.74 | 733310 |
| 2010-10-06 | 31.75 | 31.91 | 31.62 | 31.83 | 558462 |
| 2010-10-07 | 31.95 | 32.11 | 31.68 | 32.04 | 931838 |
| 2010-10-08 | 32.11 | 32.17 | 31.72 | 31.77 | 630326 |
| 2010-10-11 | 31.89 | 32.17 | 31.76 | 32.05 | 451110 |
| 2010-10-12 | 32.05 | 32.12 | 31.78 | 32.08 | 460824 |
| 2010-10-13 | 32.20 | 32.43 | 32.08 | 32.19 | 672520 |
| 2010-10-14 | 32.07 | 32.13 | 31.67 | 31.78 | 825846 |
| 2010-10-15 | 31.75 | 31.83 | 31.57 | 31.75 | 503908 |
| 2010-10-18 | 31.79 | 31.80 | 31.61 | 31.69 | 403722 |
| 2010-10-19 | 31.61 | 31.70 | 31.32 | 31.50 | 485938 |
| 2010-10-20 | 31.50 | 31.69 | 31.38 | 31.63 | 398052 |
| 2010-10-21 | 31.73 | 31.77 | 31.42 | 31.63 | 308184 |
| 2010-10-22 | 31.55 | 31.83 | 31.55 | 31.76 | 468452 |
| 2010-10-25 | 31.87 | 31.97 | 31.73 | 31.77 | 470936 |
| 2010-10-26 | 31.80 | 31.93 | 31.77 | 31.86 | 412336 |
| 2010-10-27 | 31.85 | 31.88 | 31.58 | 31.74 | 572390 |
| 2010-10-28 | 31.87 | 31.90 | 31.70 | 31.80 | 597574 |
| 2010-10-29 | 31.46 | 31.56 | 31.08 | 31.55 | 445888 |
| 2010-11-01 | 31.63 | 31.78 | 31.51 | 31.61 | 474916 |
| 2010-11-02 | 31.72 | 31.74 | 31.57 | 31.59 | 523850 |
| 2010-11-03 | 31.66 | 31.78 | 31.48 | 31.78 | 447572 |
| 2010-11-04 | 31.78 | 32.04 | 31.78 | 32.00 | 611930 |
| 2010-11-05 | 32.13 | 32.20 | 31.95 | 32.15 | 618764 |
| 2010-11-08 | 32.21 | 32.21 | 31.81 | 32.00 | 526588 |
| 2010-11-09 | 32.15 | 32.43 | 31.83 | 32.41 | 1703716 |
| 2010-11-10 | 32.43 | 32.60 | 32.06 | 32.06 | 1099456 |
| 2010-11-11 | 32.02 | 32.35 | 31.97 | 32.18 | 463654 |
| 2010-11-12 | 32.16 | 32.30 | 31.78 | 31.96 | 510590 |
| 2010-11-15 | 32.14 | 32.47 | 31.89 | 31.94 | 795766 |
| 2010-11-16 | 31.04 | 31.15 | 30.63 | 30.63 | 5996816 |
| 2010-11-17 | 30.63 | 30.88 | 30.60 | 30.66 | 1346274 |
| 2010-11-18 | 30.80 | 31.06 | 30.64 | 30.74 | 884074 |
| 2010-11-19 | 30.65 | 31.10 | 30.65 | 31.07 | 693890 |
| 2010-11-22 | 31.04 | 31.17 | 30.89 | 31.13 | 702208 |
| 2010-11-23 | 31.02 | 31.14 | 30.75 | 31.14 | 695166 |
| 2010-11-24 | 31.02 | 31.18 | 30.75 | 30.85 | 684958 |
| 2010-11-26 | 30.70 | 30.88 | 30.70 | 30.75 | 169280 |
| 2010-11-29 | 30.65 | 30.80 | 30.52 | 30.80 | 715242 |
| 2010-11-30 | 30.75 | 30.84 | 30.65 | 30.75 | 575068 |
| 2010-12-01 | 30.79 | 30.94 | 30.63 | 30.68 | 911002 |
| 2010-12-02 | 30.66 | 30.93 | 30.66 | 30.82 | 736842 |
| 2010-12-03 | 30.79 | 30.85 | 30.68 | 30.74 | 449682 |
| 2010-12-06 | 30.72 | 30.80 | 30.64 | 30.80 | 549554 |
| 2010-12-07 | 30.86 | 30.95 | 30.71 | 30.79 | 714174 |
| 2010-12-08 | 30.76 | 30.76 | 30.46 | 30.58 | 760016 |
| 2010-12-09 | 30.58 | 30.75 | 30.53 | 30.67 | 548596 |
| 2010-12-10 | 30.70 | 30.85 | 30.59 | 30.75 | 896504 |
| 2010-12-13 | 31.06 | 31.29 | 31.03 | 31.20 | 1893978 |
| 2010-12-14 | 31.20 | 31.28 | 31.10 | 31.21 | 803156 |
| 2010-12-15 | 31.20 | 31.25 | 30.88 | 30.95 | 669702 |
| 2010-12-16 | 30.88 | 30.99 | 30.72 | 30.96 | 586992 |
| 2010-12-17 | 30.89 | 31.04 | 30.58 | 31.04 | 933630 |
| 2010-12-20 | 31.16 | 31.18 | 30.91 | 30.96 | 729366 |
| 2010-12-21 | 31.00 | 31.27 | 30.95 | 31.27 | 586474 |
| 2010-12-22 | 31.29 | 31.34 | 31.20 | 31.25 | 607962 |
| 2010-12-23 | 31.29 | 31.35 | 31.20 | 31.25 | 466166 |
| 2010-12-27 | 31.27 | 31.31 | 31.11 | 31.15 | 289760 |
| 2010-12-28 | 31.20 | 31.35 | 31.10 | 31.35 | 435270 |
| 2010-12-29 | 31.34 | 31.48 | 31.16 | 31.16 | 690470 |
| 2010-12-30 | 31.28 | 31.45 | 31.16 | 31.42 | 516492 |
| 2010-12-31 | 31.36 | 31.45 | 31.31 | 31.40 | 281368 |
| 2011-01-03 | 31.49 | 31.53 | 31.32 | 31.53 | 892304 |
| 2011-01-04 | 31.55 | 31.63 | 31.38 | 31.45 | 537214 |
| 2011-01-05 | 31.56 | 31.56 | 31.33 | 31.41 | 426496 |
| 2011-01-06 | 31.44 | 31.61 | 31.29 | 31.56 | 637380 |
| 2011-01-07 | 31.64 | 31.67 | 31.38 | 31.55 | 531070 |
| 2011-01-10 | 31.65 | 31.79 | 31.49 | 31.79 | 510128 |
| 2011-01-11 | 31.81 | 32.05 | 31.81 | 32.03 | 652726 |
| 2011-01-12 | 32.10 | 32.28 | 31.99 | 32.26 | 589148 |
| 2011-01-13 | 32.29 | 32.35 | 32.11 | 32.31 | 654856 |
| 2011-01-14 | 32.25 | 32.41 | 32.18 | 32.28 | 637424 |
| 2011-01-18 | 32.29 | 32.39 | 32.06 | 32.17 | 536904 |
| 2011-01-19 | 32.06 | 32.29 | 31.64 | 31.82 | 662442 |
| 2011-01-20 | 31.75 | 31.80 | 31.16 | 31.59 | 917476 |
| 2011-01-21 | 31.71 | 31.89 | 31.65 | 31.77 | 419146 |
| 2011-01-24 | 31.81 | 32.05 | 31.81 | 32.03 | 575170 |
| 2011-01-25 | 32.01 | 32.09 | 31.75 | 31.93 | 584568 |
| 2011-01-26 | 31.95 | 32.27 | 31.81 | 32.27 | 888606 |
| 2011-01-27 | 32.23 | 32.48 | 32.16 | 32.46 | 505378 |
| 2011-01-28 | 32.48 | 32.50 | 32.19 | 32.33 | 434266 |
| 2011-01-31 | 32.33 | 32.72 | 32.33 | 32.72 | 441234 |
| 2011-02-01 | 32.80 | 32.85 | 32.62 | 32.66 | 934476 |
| 2011-02-02 | 32.12 | 32.33 | 32.07 | 32.17 | 589654 |
| 2011-02-03 | 32.15 | 32.19 | 31.78 | 31.95 | 726582 |
| 2011-02-04 | 32.00 | 32.01 | 31.80 | 31.89 | 601110 |
| 2011-02-07 | 32.12 | 32.12 | 31.78 | 31.84 | 477958 |
| 2011-02-08 | 31.99 | 32.02 | 31.80 | 31.93 | 675458 |
| 2011-02-09 | 32.01 | 32.04 | 31.81 | 31.91 | 506040 |
| 2011-02-10 | 31.91 | 31.99 | 31.57 | 31.70 | 838124 |
| 2011-02-11 | 31.56 | 31.86 | 31.56 | 31.73 | 830910 |
| 2011-02-14 | 31.92 | 32.09 | 31.85 | 31.90 | 958226 |
| 2011-02-15 | 31.95 | 32.00 | 31.88 | 31.91 | 1325676 |
| 2011-02-16 | 32.01 | 32.03 | 31.84 | 31.93 | 811722 |
| 2011-02-17 | 31.89 | 31.97 | 31.80 | 31.95 | 872156 |
| 2011-02-18 | 32.03 | 32.14 | 31.89 | 31.95 | 989752 |
| 2011-02-22 | 31.83 | 32.08 | 31.72 | 31.90 | 667550 |
| 2011-02-23 | 32.03 | 32.20 | 31.63 | 31.89 | 711108 |
| 2011-02-24 | 32.00 | 32.35 | 31.93 | 32.08 | 655964 |
| 2011-02-25 | 32.15 | 32.59 | 32.15 | 32.59 | 470096 |
| 2011-02-28 | 32.60 | 32.92 | 32.55 | 32.74 | 598564 |
| 2011-03-01 | 32.80 | 32.98 | 32.32 | 32.41 | 617262 |
| 2011-03-02 | 32.42 | 32.55 | 32.21 | 32.46 | 537612 |
| 2011-03-03 | 32.60 | 32.86 | 32.60 | 32.75 | 642088 |
| 2011-03-04 | 32.68 | 32.88 | 32.50 | 32.79 | 576174 |
| 2011-03-07 | 32.85 | 32.98 | 32.57 | 32.69 | 624932 |
| 2011-03-08 | 31.75 | 32.01 | 31.66 | 32.00 | 9549682 |
| 2011-03-09 | 32.00 | 32.03 | 31.79 | 31.89 | 2394060 |
| 2011-03-10 | 31.75 | 31.79 | 31.18 | 31.37 | 1963392 |
| 2011-03-11 | 31.13 | 31.40 | 31.08 | 31.31 | 1248828 |
| 2011-03-14 | 31.25 | 31.37 | 31.02 | 31.11 | 895622 |
| 2011-03-15 | 30.78 | 30.92 | 30.11 | 30.61 | 1773662 |
| 2011-03-16 | 30.69 | 31.08 | 30.29 | 30.64 | 2043926 |
| 2011-03-17 | 30.96 | 31.05 | 30.80 | 31.01 | 674164 |
| 2011-03-18 | 31.21 | 31.27 | 30.36 | 30.75 | 1719524 |
| 2011-03-21 | 30.96 | 31.22 | 30.84 | 31.22 | 768894 |
| 2011-03-22 | 31.27 | 31.46 | 31.20 | 31.44 | 957994 |
| 2011-03-23 | 31.48 | 31.48 | 31.03 | 31.12 | 748858 |
| 2011-03-24 | 31.20 | 31.46 | 31.17 | 31.45 | 629712 |
| 2011-03-25 | 31.50 | 31.68 | 31.45 | 31.67 | 518994 |
| 2011-03-28 | 31.71 | 31.88 | 31.41 | 31.46 | 720746 |
| 2011-03-29 | 31.57 | 31.57 | 31.21 | 31.54 | 837630 |
| 2011-03-30 | 31.68 | 31.81 | 31.57 | 31.74 | 660312 |
| 2011-03-31 | 31.81 | 31.92 | 31.71 | 31.87 | 853366 |
| 2011-04-01 | 31.91 | 32.00 | 31.80 | 32.00 | 912030 |
| 2011-04-04 | 32.00 | 32.07 | 31.89 | 31.99 | 745768 |
| 2011-04-05 | 31.89 | 31.95 | 31.73 | 31.88 | 587714 |
| 2011-04-06 | 31.97 | 32.00 | 31.68 | 31.83 | 533554 |
| 2011-04-07 | 31.86 | 32.00 | 31.78 | 31.92 | 403882 |
| 2011-04-08 | 31.95 | 31.95 | 31.59 | 31.74 | 463258 |
| 2011-04-11 | 31.85 | 32.02 | 31.62 | 31.79 | 822980 |
| 2011-04-12 | 31.65 | 31.69 | 31.27 | 31.65 | 1224150 |
| 2011-04-13 | 31.67 | 31.98 | 31.67 | 31.92 | 723866 |
| 2011-04-14 | 31.70 | 32.00 | 31.63 | 31.91 | 605610 |
| 2011-04-15 | 31.96 | 32.02 | 31.88 | 32.01 | 559896 |
| 2011-04-18 | 31.90 | 32.00 | 31.73 | 31.95 | 563508 |
| 2011-04-19 | 32.00 | 32.10 | 31.95 | 32.05 | 796470 |
| 2011-04-20 | 32.13 | 32.36 | 32.12 | 32.31 | 1444432 |
| 2011-04-21 | 32.34 | 32.46 | 32.31 | 32.46 | 780678 |
| 2011-04-25 | 32.41 | 32.50 | 32.40 | 32.50 | 793436 |
| 2011-04-26 | 32.52 | 32.58 | 32.45 | 32.52 | 872302 |
| 2011-04-27 | 32.62 | 32.70 | 32.46 | 32.70 | 898988 |
| 2011-04-28 | 32.60 | 32.85 | 32.59 | 32.76 | 994182 |
| 2011-04-29 | 32.41 | 32.44 | 32.05 | 32.12 | 902374 |
| 2011-05-02 | 32.07 | 32.20 | 31.77 | 31.89 | 1141718 |
| 2011-05-03 | 31.88 | 31.88 | 31.42 | 31.49 | 824622 |
| 2011-05-04 | 31.38 | 31.45 | 30.50 | 31.03 | 1339690 |
| 2011-05-05 | 30.71 | 30.92 | 30.38 | 30.75 | 1140094 |
| 2011-05-06 | 30.90 | 31.42 | 30.83 | 31.15 | 843754 |
| 2011-05-09 | 31.25 | 31.40 | 30.96 | 31.06 | 868124 |
| 2011-05-10 | 31.08 | 31.43 | 30.95 | 31.05 | 717176 |
| 2011-05-11 | 31.04 | 31.11 | 30.50 | 30.58 | 1076536 |
| 2011-05-12 | 30.53 | 30.53 | 30.07 | 30.36 | 846304 |
| 2011-05-13 | 30.46 | 30.77 | 30.31 | 30.47 | 762478 |
| 2011-05-16 | 30.57 | 30.68 | 30.04 | 30.09 | 743352 |
| 2011-05-17 | 30.05 | 30.08 | 28.90 | 29.60 | 1980782 |
| 2011-05-18 | 29.75 | 30.46 | 29.73 | 30.41 | 1077246 |
| 2011-05-19 | 30.62 | 30.89 | 30.59 | 30.79 | 789332 |
| 2011-05-20 | 30.85 | 31.03 | 30.73 | 30.95 | 870922 |
| 2011-05-23 | 30.78 | 30.88 | 30.64 | 30.82 | 924920 |
| 2011-05-24 | 31.01 | 31.19 | 30.72 | 30.91 | 606288 |
| 2011-05-25 | 30.83 | 31.10 | 30.82 | 31.00 | 557212 |
| 2011-05-26 | 31.01 | 31.10 | 30.84 | 31.05 | 474152 |
| 2011-05-27 | 31.19 | 31.26 | 30.94 | 31.07 | 370036 |
| 2011-05-31 | 31.25 | 31.25 | 31.00 | 31.12 | 505268 |
| 2011-06-01 | 31.10 | 31.19 | 30.97 | 31.03 | 1398364 |
| 2011-06-02 | 31.02 | 31.11 | 30.71 | 30.92 | 428054 |
| 2011-06-03 | 30.70 | 30.99 | 30.54 | 30.93 | 460700 |
| 2011-06-06 | 30.85 | 30.99 | 30.45 | 30.58 | 542716 |
| 2011-06-07 | 30.67 | 30.77 | 30.30 | 30.32 | 698446 |
| 2011-06-08 | 30.26 | 30.52 | 30.13 | 30.34 | 817542 |
| 2011-06-09 | 30.57 | 31.09 | 30.41 | 30.96 | 1057244 |
| 2011-06-10 | 30.76 | 31.25 | 30.76 | 31.25 | 966342 |
| 2011-06-13 | 31.25 | 31.40 | 30.85 | 31.05 | 736052 |
| 2011-06-14 | 31.09 | 31.26 | 30.88 | 30.98 | 653276 |
| 2011-06-15 | 30.90 | 30.99 | 30.55 | 30.77 | 771812 |
| 2011-06-16 | 30.71 | 30.90 | 30.06 | 30.17 | 921060 |
| 2011-06-17 | 30.33 | 30.45 | 29.93 | 30.07 | 799908 |
| 2011-06-20 | 30.07 | 30.31 | 29.81 | 30.31 | 609960 |
| 2011-06-21 | 30.48 | 31.07 | 30.44 | 30.96 | 817414 |
| 2011-06-22 | 30.94 | 31.32 | 30.88 | 31.30 | 805836 |
| 2011-06-23 | 31.09 | 31.25 | 30.63 | 31.22 | 904086 |
| 2011-06-24 | 31.26 | 31.40 | 31.20 | 31.30 | 541458 |
| 2011-06-27 | 31.12 | 31.47 | 31.12 | 31.44 | 886996 |
| 2011-06-28 | 31.58 | 31.62 | 31.32 | 31.62 | 672024 |
| 2011-06-29 | 31.72 | 32.01 | 31.59 | 31.93 | 784136 |
| 2011-06-30 | 32.00 | 32.14 | 31.69 | 32.00 | 993510 |
| 2011-07-01 | 31.98 | 32.23 | 31.91 | 32.19 | 741624 |
| 2011-07-05 | 32.19 | 32.24 | 31.97 | 32.10 | 457326 |
| 2011-07-06 | 32.02 | 32.36 | 32.02 | 32.25 | 506278 |
| 2011-07-07 | 32.35 | 32.49 | 32.26 | 32.40 | 520038 |
| 2011-07-08 | 32.23 | 32.47 | 32.18 | 32.45 | 612446 |
| 2011-07-11 | 32.35 | 32.35 | 32.09 | 32.20 | 538934 |
| 2011-07-12 | 32.18 | 32.25 | 32.05 | 32.14 | 587134 |
| 2011-07-13 | 32.13 | 32.27 | 31.98 | 32.02 | 545986 |
| 2011-07-14 | 32.00 | 32.20 | 31.88 | 31.96 | 463588 |
| 2011-07-15 | 31.98 | 32.07 | 31.79 | 31.83 | 725944 |
| 2011-07-18 | 31.80 | 31.87 | 31.71 | 31.78 | 470888 |
| 2011-07-19 | 31.86 | 32.18 | 31.86 | 32.07 | 466682 |
| 2011-07-20 | 32.22 | 32.22 | 31.90 | 31.96 | 612976 |
| 2011-07-21 | 32.03 | 32.28 | 32.03 | 32.17 | 1182654 |
| 2011-07-22 | 32.29 | 32.33 | 32.15 | 32.25 | 464138 |
| 2011-07-25 | 32.20 | 32.29 | 32.05 | 32.10 | 830902 |
| 2011-07-26 | 32.11 | 32.14 | 31.90 | 31.94 | 725874 |
| 2011-07-27 | 31.83 | 32.04 | 31.35 | 31.55 | 1026504 |
| 2011-07-28 | 31.50 | 31.80 | 31.42 | 31.63 | 719224 |
| 2011-07-29 | 30.51 | 31.27 | 30.51 | 31.09 | 1032248 |
| 2011-08-01 | 31.50 | 31.75 | 30.70 | 30.77 | 1223246 |
| 2011-08-02 | 30.80 | 31.23 | 30.69 | 30.84 | 1233974 |
| 2011-08-03 | 30.88 | 31.24 | 30.57 | 31.07 | 1267808 |
| 2011-08-04 | 31.48 | 31.48 | 30.39 | 30.65 | 1932392 |
| 2011-08-05 | 31.26 | 31.49 | 29.51 | 30.89 | 1768014 |
| 2011-08-08 | 29.93 | 30.21 | 28.21 | 29.06 | 2568020 |
| 2011-08-09 | 29.13 | 30.97 | 28.96 | 30.72 | 1989630 |
| 2011-08-10 | 30.56 | 32.15 | 30.27 | 31.37 | 1999256 |
| 2011-08-11 | 31.56 | 32.10 | 31.50 | 31.59 | 2176714 |
| 2011-08-12 | 30.28 | 30.50 | 30.20 | 30.20 | 14032928 |
| 2011-08-15 | 30.31 | 30.44 | 30.27 | 30.42 | 2307068 |
| 2011-08-16 | 30.22 | 30.49 | 30.22 | 30.47 | 1605688 |
| 2011-08-17 | 30.49 | 30.55 | 30.41 | 30.49 | 1876820 |
| 2011-08-18 | 30.00 | 30.04 | 29.47 | 29.76 | 1610200 |
| 2011-08-19 | 29.55 | 29.86 | 28.93 | 29.15 | 1718658 |
| 2011-08-22 | 29.62 | 29.78 | 28.25 | 28.52 | 1653398 |
| 2011-08-23 | 28.60 | 29.43 | 28.55 | 29.40 | 1141822 |
| 2011-08-24 | 29.32 | 29.76 | 29.32 | 29.68 | 862396 |
| 2011-08-25 | 29.78 | 29.83 | 29.33 | 29.52 | 1007746 |
| 2011-08-26 | 29.44 | 29.87 | 29.11 | 29.86 | 814888 |
| 2011-08-29 | 29.98 | 30.19 | 29.71 | 29.85 | 1260086 |
| 2011-08-30 | 29.76 | 30.15 | 29.76 | 29.98 | 1200086 |
| 2011-08-31 | 30.12 | 30.45 | 30.01 | 30.32 | 1378292 |
| 2011-09-01 | 30.33 | 30.37 | 30.04 | 30.24 | 941540 |
| 2011-09-02 | 30.02 | 30.31 | 29.93 | 30.07 | 847338 |
| 2011-09-06 | 29.31 | 29.93 | 29.31 | 29.88 | 870272 |
| 2011-09-07 | 29.94 | 30.23 | 29.88 | 30.18 | 948716 |
| 2011-09-08 | 30.18 | 30.42 | 30.06 | 30.36 | 741150 |
| 2011-09-09 | 30.36 | 30.51 | 30.14 | 30.17 | 1480858 |
| 2011-09-12 | 29.98 | 30.07 | 29.34 | 29.88 | 1395650 |
| 2011-09-13 | 30.07 | 30.11 | 29.63 | 29.74 | 1024826 |
| 2011-09-14 | 29.78 | 29.92 | 29.50 | 29.66 | 955286 |
| 2011-09-15 | 29.84 | 30.10 | 29.70 | 30.07 | 880228 |
| 2011-09-16 | 30.08 | 30.17 | 29.68 | 29.93 | 1275410 |
| 2011-09-19 | 29.70 | 30.48 | 29.61 | 30.41 | 1209904 |
| 2011-09-20 | 30.50 | 30.55 | 30.31 | 30.46 | 1213662 |
| 2011-09-21 | 30.36 | 30.48 | 29.93 | 30.02 | 849932 |
| 2011-09-22 | 29.60 | 29.77 | 29.11 | 29.25 | 1581964 |
| 2011-09-23 | 29.21 | 29.48 | 28.99 | 29.16 | 1834524 |
| 2011-09-26 | 29.32 | 29.38 | 29.01 | 29.35 | 1087234 |
| 2011-09-27 | 29.45 | 30.28 | 29.45 | 30.00 | 1318996 |
| 2011-09-28 | 30.07 | 30.11 | 29.40 | 29.42 | 761066 |
| 2011-09-29 | 29.85 | 29.85 | 29.31 | 29.53 | 596286 |
| 2011-09-30 | 29.35 | 29.59 | 29.29 | 29.46 | 700522 |
| 2011-10-03 | 29.29 | 29.50 | 28.96 | 28.96 | 1430652 |
| 2011-10-04 | 28.79 | 28.84 | 27.45 | 28.67 | 2372424 |
| 2011-10-05 | 28.89 | 29.58 | 28.51 | 29.42 | 1307876 |
| 2011-10-06 | 29.42 | 30.04 | 29.10 | 29.99 | 1370946 |
| 2011-10-07 | 29.96 | 30.12 | 29.59 | 29.78 | 558914 |
| 2011-10-10 | 30.15 | 30.49 | 30.00 | 30.35 | 883764 |
| 2011-10-11 | 30.35 | 30.60 | 30.31 | 30.52 | 1166216 |
| 2011-10-12 | 30.60 | 30.60 | 30.37 | 30.49 | 845160 |
| 2011-10-13 | 30.37 | 30.60 | 30.32 | 30.60 | 1005090 |
| 2011-10-14 | 30.60 | 30.75 | 30.40 | 30.71 | 1025186 |
| 2011-10-17 | 30.76 | 31.20 | 30.58 | 30.80 | 1270834 |
| 2011-10-18 | 30.98 | 31.24 | 30.68 | 31.12 | 1132410 |
| 2011-10-19 | 31.20 | 31.64 | 31.13 | 31.48 | 1331240 |
| 2011-10-20 | 31.46 | 31.92 | 31.32 | 31.85 | 1252610 |
| 2011-10-21 | 32.15 | 32.15 | 31.85 | 31.95 | 1011696 |
| 2011-10-24 | 32.06 | 32.80 | 31.93 | 32.50 | 2129440 |
| 2011-10-25 | 32.50 | 32.50 | 31.88 | 31.94 | 1200684 |
| 2011-10-26 | 32.17 | 32.37 | 31.90 | 32.34 | 921370 |
| 2011-10-27 | 32.82 | 32.92 | 32.51 | 32.55 | 1383748 |
| 2011-10-28 | 32.62 | 32.98 | 32.52 | 32.92 | 767996 |
| 2011-10-31 | 32.88 | 33.12 | 32.75 | 32.99 | 713418 |
| 2011-11-01 | 32.44 | 32.99 | 32.20 | 32.66 | 1227218 |
| 2011-11-02 | 32.53 | 32.65 | 31.83 | 31.96 | 1208618 |
| 2011-11-03 | 32.47 | 32.47 | 31.82 | 32.33 | 910596 |
| 2011-11-04 | 32.47 | 33.13 | 32.33 | 33.13 | 1161312 |
| 2011-11-07 | 33.13 | 33.35 | 32.88 | 33.29 | 1562980 |
| 2011-11-08 | 33.28 | 33.40 | 32.94 | 33.26 | 1135886 |
| 2011-11-09 | 31.80 | 32.25 | 31.52 | 31.60 | 12285464 |
| 2011-11-10 | 31.66 | 32.11 | 31.61 | 32.07 | 1855996 |
| 2011-11-11 | 32.16 | 32.22 | 31.93 | 32.22 | 1263330 |
| 2011-11-14 | 32.28 | 32.47 | 32.22 | 32.29 | 1277978 |
| 2011-11-15 | 32.44 | 32.44 | 32.06 | 32.22 | 978066 |
| 2011-11-16 | 32.20 | 32.26 | 32.05 | 32.08 | 1082872 |
| 2011-11-17 | 32.08 | 32.34 | 31.90 | 31.90 | 1397434 |
| 2011-11-18 | 32.07 | 32.08 | 31.85 | 32.08 | 811048 |
| 2011-11-21 | 31.86 | 32.05 | 31.50 | 31.98 | 935632 |
| 2011-11-22 | 32.00 | 32.26 | 31.85 | 32.12 | 552456 |
| 2011-11-23 | 32.03 | 32.28 | 31.77 | 32.07 | 905558 |
| 2011-11-25 | 31.97 | 32.27 | 31.90 | 31.97 | 254874 |
| 2011-11-28 | 32.36 | 32.49 | 32.14 | 32.24 | 1194370 |
| 2011-11-29 | 32.36 | 32.50 | 32.20 | 32.44 | 874466 |
| 2011-11-30 | 32.50 | 32.51 | 32.34 | 32.43 | 1279662 |
| 2011-12-01 | 32.50 | 33.13 | 32.43 | 32.99 | 2763884 |
| 2011-12-02 | 33.03 | 33.50 | 32.91 | 33.36 | 1674948 |
| 2011-12-05 | 33.55 | 33.87 | 33.50 | 33.56 | 1587536 |
| 2011-12-06 | 33.59 | 33.67 | 33.33 | 33.63 | 803164 |
| 2011-12-07 | 33.75 | 33.75 | 33.46 | 33.59 | 719708 |
| 2011-12-08 | 33.54 | 33.60 | 33.24 | 33.30 | 785974 |
| 2011-12-09 | 33.29 | 34.14 | 33.29 | 34.04 | 1304660 |
| 2011-12-12 | 33.93 | 34.07 | 33.64 | 33.98 | 905214 |
| 2011-12-13 | 34.13 | 34.36 | 33.96 | 34.12 | 1013846 |
| 2011-12-14 | 34.12 | 34.22 | 33.69 | 34.12 | 1084360 |
| 2011-12-15 | 34.32 | 34.55 | 34.12 | 34.45 | 1116796 |
| 2011-12-16 | 34.50 | 34.96 | 34.45 | 34.69 | 1187158 |
| 2011-12-19 | 34.90 | 35.08 | 34.56 | 34.90 | 844444 |
| 2011-12-20 | 35.16 | 35.48 | 35.01 | 35.22 | 1131230 |
| 2011-12-21 | 35.25 | 35.96 | 35.22 | 35.90 | 1218804 |
| 2011-12-22 | 36.00 | 36.03 | 35.59 | 35.64 | 977828 |
| 2011-12-23 | 35.82 | 36.02 | 35.66 | 35.93 | 768314 |
| 2011-12-27 | 35.98 | 36.17 | 35.84 | 36.11 | 687142 |
| 2011-12-28 | 36.22 | 36.22 | 35.75 | 36.15 | 616588 |
| 2011-12-29 | 36.06 | 36.75 | 36.01 | 36.50 | 1095418 |
| 2011-12-30 | 36.54 | 36.78 | 36.31 | 36.73 | 803572 |
| 2012-01-03 | 37.01 | 37.09 | 36.43 | 36.69 | 922380 |
| 2012-01-04 | 36.67 | 37.00 | 36.55 | 36.98 | 849360 |
| 2012-01-05 | 36.97 | 37.28 | 36.86 | 36.97 | 872126 |
| 2012-01-06 | 37.25 | 37.25 | 34.74 | 36.50 | 4803646 |
| 2012-01-09 | 36.67 | 36.76 | 36.02 | 36.44 | 1497244 |
| 2012-01-10 | 36.37 | 36.64 | 36.29 | 36.64 | 1119340 |
| 2012-01-11 | 36.64 | 36.70 | 36.03 | 36.40 | 1046362 |
| 2012-01-12 | 36.31 | 36.74 | 36.16 | 36.44 | 773460 |
| 2012-01-13 | 36.35 | 36.79 | 36.29 | 36.74 | 751222 |
| 2012-01-17 | 36.85 | 37.08 | 36.73 | 37.04 | 817890 |
| 2012-01-18 | 37.23 | 37.33 | 36.88 | 37.00 | 756300 |
| 2012-01-19 | 37.12 | 37.46 | 36.96 | 37.28 | 1064150 |
| 2012-01-20 | 37.30 | 37.71 | 37.28 | 37.71 | 1018874 |
| 2012-01-23 | 37.71 | 38.07 | 37.71 | 37.93 | 928710 |
| 2012-01-24 | 37.86 | 37.93 | 37.64 | 37.80 | 906624 |
| 2012-01-25 | 37.80 | 38.44 | 37.71 | 38.33 | 754420 |
| 2012-01-26 | 38.61 | 38.78 | 38.44 | 38.53 | 1115822 |
| 2012-01-27 | 38.31 | 38.45 | 38.16 | 38.31 | 894030 |
| 2012-01-30 | 38.30 | 38.50 | 38.03 | 38.50 | 811356 |
| 2012-01-31 | 38.88 | 39.01 | 38.44 | 39.00 | 1546162 |
| 2012-02-01 | 38.68 | 38.69 | 38.38 | 38.57 | 1050308 |
| 2012-02-02 | 38.51 | 38.96 | 38.51 | 38.88 | 1076680 |
| 2012-02-03 | 39.15 | 39.17 | 38.77 | 39.04 | 1040390 |
| 2012-02-06 | 39.04 | 39.09 | 38.79 | 38.99 | 645948 |
| 2012-02-07 | 38.77 | 39.25 | 38.77 | 39.20 | 832180 |
| 2012-02-08 | 39.30 | 39.49 | 39.14 | 39.39 | 829858 |
| 2012-02-09 | 39.39 | 39.63 | 39.19 | 39.52 | 906526 |
| 2012-02-10 | 39.55 | 39.75 | 39.19 | 39.44 | 924994 |
| 2012-02-13 | 39.75 | 40.33 | 39.75 | 40.30 | 1591882 |
| 2012-02-14 | 40.49 | 40.58 | 40.00 | 40.33 | 1183410 |
| 2012-02-15 | 40.50 | 40.87 | 40.23 | 40.78 | 1678172 |
| 2012-02-16 | 40.82 | 40.95 | 40.24 | 40.90 | 1008026 |
| 2012-02-17 | 40.92 | 41.20 | 40.67 | 40.79 | 829196 |
| 2012-02-21 | 40.90 | 41.07 | 40.04 | 40.56 | 1422050 |
| 2012-02-22 | 40.50 | 40.97 | 39.89 | 40.76 | 1264116 |
| 2012-02-23 | 40.80 | 40.91 | 40.33 | 40.61 | 598000 |
| 2012-02-24 | 40.51 | 41.12 | 40.35 | 41.12 | 1004674 |
| 2012-02-27 | 40.80 | 41.34 | 40.78 | 41.27 | 726966 |
| 2012-02-28 | 41.37 | 41.37 | 40.71 | 40.97 | 821412 |
| 2012-02-29 | 41.50 | 41.55 | 41.16 | 41.35 | 928770 |
| 2012-03-01 | 41.35 | 42.08 | 41.35 | 42.08 | 745534 |
| 2012-03-02 | 42.10 | 42.24 | 41.42 | 41.54 | 848234 |
| 2012-03-05 | 41.58 | 41.58 | 41.05 | 41.18 | 1034512 |
| 2012-03-06 | 39.68 | 39.90 | 39.50 | 39.79 | 8204248 |
| 2012-03-07 | 39.75 | 40.06 | 39.66 | 40.06 | 2078852 |
| 2012-03-08 | 40.09 | 40.10 | 39.88 | 40.03 | 1348806 |
| 2012-03-09 | 40.00 | 40.07 | 39.90 | 40.07 | 1150582 |
| 2012-03-12 | 40.06 | 40.07 | 39.81 | 40.04 | 831190 |
| 2012-03-13 | 39.93 | 39.99 | 39.29 | 39.57 | 1866926 |
| 2012-03-14 | 39.45 | 39.65 | 38.55 | 38.89 | 2267348 |
| 2012-03-15 | 38.84 | 39.22 | 38.19 | 39.17 | 1777262 |
| 2012-03-16 | 39.23 | 39.78 | 38.83 | 39.75 | 2145074 |
| 2012-03-19 | 39.75 | 40.02 | 39.63 | 39.89 | 1242188 |
| 2012-03-20 | 39.67 | 40.02 | 39.61 | 39.81 | 1348038 |
| 2012-03-21 | 39.88 | 40.03 | 39.62 | 39.82 | 839540 |
| 2012-03-22 | 39.61 | 39.70 | 39.28 | 39.65 | 932950 |
| 2012-03-23 | 39.53 | 40.01 | 39.45 | 39.71 | 570730 |
| 2012-03-26 | 39.80 | 39.99 | 39.60 | 39.81 | 583384 |
| 2012-03-27 | 39.76 | 40.00 | 39.66 | 39.66 | 767010 |
| 2012-03-28 | 39.67 | 39.84 | 38.82 | 39.19 | 921202 |
| 2012-03-29 | 38.98 | 39.01 | 38.34 | 38.61 | 1238226 |
| 2012-03-30 | 38.92 | 39.28 | 38.58 | 39.23 | 672328 |
| 2012-04-02 | 39.18 | 39.78 | 39.01 | 39.67 | 801732 |
| 2012-04-03 | 39.66 | 39.90 | 39.51 | 39.78 | 709052 |
| 2012-04-04 | 39.73 | 39.90 | 39.34 | 39.51 | 854802 |
| 2012-04-05 | 39.40 | 39.89 | 39.36 | 39.87 | 704644 |
| 2012-04-09 | 39.70 | 39.72 | 39.46 | 39.56 | 643552 |
| 2012-04-10 | 39.57 | 39.64 | 38.43 | 38.66 | 1215030 |
| 2012-04-11 | 38.76 | 39.37 | 38.63 | 39.16 | 697464 |
| 2012-04-12 | 39.25 | 39.65 | 39.17 | 39.43 | 715680 |
| 2012-04-13 | 39.40 | 39.74 | 39.39 | 39.60 | 437306 |
| 2012-04-16 | 39.75 | 39.81 | 39.52 | 39.60 | 663698 |
| 2012-04-17 | 39.75 | 39.98 | 39.63 | 39.76 | 761430 |
| 2012-04-18 | 39.75 | 40.05 | 39.67 | 40.00 | 686058 |
| 2012-04-19 | 40.00 | 40.13 | 39.88 | 40.08 | 603546 |
| 2012-04-20 | 40.22 | 40.50 | 40.10 | 40.41 | 1103014 |
| 2012-04-23 | 40.32 | 40.50 | 40.13 | 40.41 | 668140 |
| 2012-04-24 | 40.50 | 40.50 | 40.31 | 40.46 | 954272 |
| 2012-04-25 | 40.50 | 40.55 | 40.13 | 40.28 | 909370 |
| 2012-04-26 | 40.04 | 40.55 | 40.04 | 40.43 | 738518 |
| 2012-04-27 | 40.50 | 40.90 | 40.46 | 40.83 | 1091578 |
| 2012-04-30 | 40.85 | 41.00 | 40.50 | 40.97 | 892142 |
| 2012-05-01 | 40.96 | 41.23 | 40.81 | 41.17 | 1132838 |
| 2012-05-02 | 40.18 | 40.99 | 40.15 | 40.68 | 945058 |
| 2012-05-03 | 40.69 | 40.80 | 40.11 | 40.36 | 713982 |
| 2012-05-04 | 40.13 | 40.77 | 39.92 | 40.77 | 735850 |
| 2012-05-07 | 40.49 | 40.59 | 39.75 | 40.13 | 796942 |
| 2012-05-08 | 39.85 | 40.22 | 39.33 | 39.54 | 1003200 |
| 2012-05-09 | 39.45 | 39.62 | 39.28 | 39.35 | 696880 |
| 2012-05-10 | 40.09 | 40.75 | 39.87 | 40.34 | 1112562 |
| 2012-05-11 | 40.34 | 40.62 | 40.04 | 40.47 | 567512 |
| 2012-05-14 | 40.23 | 40.55 | 40.12 | 40.15 | 680564 |
| 2012-05-15 | 40.32 | 40.74 | 40.05 | 40.12 | 788770 |
| 2012-05-16 | 40.43 | 40.48 | 40.01 | 40.06 | 941542 |
| 2012-05-17 | 40.15 | 40.27 | 39.28 | 39.36 | 1173512 |
| 2012-05-18 | 39.33 | 39.60 | 38.38 | 38.75 | 1674940 |
| 2012-05-21 | 38.62 | 39.65 | 38.58 | 39.38 | 1176062 |
| 2012-05-22 | 39.41 | 39.83 | 39.33 | 39.62 | 689940 |
| 2012-05-23 | 39.47 | 39.47 | 38.67 | 39.33 | 811432 |
| 2012-05-24 | 39.18 | 39.43 | 39.01 | 39.36 | 664010 |
| 2012-05-25 | 39.28 | 39.88 | 39.18 | 39.76 | 797634 |
| 2012-05-29 | 40.28 | 40.38 | 39.71 | 40.21 | 902850 |
| 2012-05-30 | 39.78 | 40.24 | 39.67 | 40.10 | 932560 |
| 2012-05-31 | 40.06 | 40.19 | 39.14 | 39.27 | 944912 |
| 2012-06-01 | 38.96 | 39.02 | 38.08 | 38.44 | 946930 |
| 2012-06-04 | 38.34 | 38.58 | 37.59 | 38.21 | 1197602 |
| 2012-06-05 | 38.22 | 38.98 | 37.93 | 38.82 | 957010 |
| 2012-06-06 | 39.13 | 39.55 | 39.09 | 39.46 | 906740 |
| 2012-06-07 | 39.77 | 39.97 | 39.16 | 39.24 | 694538 |
| 2012-06-08 | 39.73 | 39.73 | 38.82 | 38.91 | 652690 |
| 2012-06-11 | 39.05 | 39.37 | 38.87 | 38.97 | 521424 |
| 2012-06-12 | 39.12 | 39.17 | 38.55 | 39.00 | 718868 |
| 2012-06-13 | 38.95 | 39.14 | 38.56 | 38.80 | 1684454 |
| 2012-06-14 | 38.74 | 38.78 | 38.54 | 38.67 | 597740 |
| 2012-06-15 | 38.80 | 38.96 | 38.28 | 38.38 | 2035616 |
| 2012-06-18 | 38.41 | 38.77 | 38.40 | 38.65 | 809948 |
| 2012-06-19 | 38.77 | 39.55 | 38.70 | 39.49 | 865552 |
| 2012-06-20 | 39.70 | 39.93 | 39.55 | 39.73 | 826058 |
| 2012-06-21 | 39.73 | 39.87 | 39.05 | 39.25 | 699392 |
| 2012-06-22 | 39.23 | 39.60 | 39.03 | 39.28 | 783012 |
| 2012-06-25 | 39.00 | 39.14 | 38.64 | 38.96 | 792960 |
| 2012-06-26 | 38.96 | 39.07 | 38.82 | 38.95 | 441772 |
| 2012-06-27 | 38.97 | 39.40 | 38.93 | 39.25 | 943072 |
| 2012-06-28 | 39.25 | 39.74 | 38.98 | 39.73 | 646756 |
| 2012-06-29 | 40.01 | 40.48 | 40.00 | 40.41 | 1948120 |
| 2012-07-02 | 40.36 | 41.14 | 40.18 | 40.92 | 1031562 |
| 2012-07-03 | 40.96 | 41.09 | 40.64 | 40.78 | 481578 |
| 2012-07-05 | 40.80 | 41.14 | 40.39 | 41.01 | 715508 |
| 2012-07-06 | 40.79 | 41.23 | 40.69 | 41.22 | 688368 |
| 2012-07-09 | 40.92 | 41.65 | 40.92 | 41.42 | 860942 |
| 2012-07-10 | 41.57 | 41.70 | 41.34 | 41.70 | 665310 |
| 2012-07-11 | 41.94 | 41.94 | 41.43 | 41.78 | 743352 |
| 2012-07-12 | 41.84 | 42.00 | 41.56 | 41.84 | 485288 |
| 2012-07-13 | 41.65 | 42.41 | 41.65 | 42.21 | 658222 |
| 2012-07-16 | 42.37 | 42.67 | 42.10 | 42.64 | 746464 |
| 2012-07-17 | 42.69 | 43.10 | 42.66 | 42.96 | 879638 |
| 2012-07-18 | 43.05 | 43.30 | 42.56 | 42.85 | 957254 |
| 2012-07-19 | 42.99 | 43.49 | 42.86 | 43.45 | 516166 |
| 2012-07-20 | 43.27 | 44.00 | 43.26 | 44.00 | 991808 |
| 2012-07-23 | 43.81 | 43.97 | 43.46 | 43.83 | 597212 |
| 2012-07-24 | 43.87 | 43.98 | 43.16 | 43.29 | 2367256 |
| 2012-07-25 | 43.42 | 43.45 | 42.49 | 42.58 | 1231908 |
| 2012-07-26 | 42.88 | 43.08 | 42.51 | 42.98 | 717320 |
| 2012-07-27 | 43.17 | 43.28 | 42.80 | 43.08 | 717050 |
| 2012-07-30 | 43.19 | 43.40 | 43.11 | 43.32 | 730380 |
| 2012-07-31 | 43.36 | 44.00 | 43.34 | 44.00 | 1552658 |
| 2012-08-01 | 43.43 | 43.43 | 42.95 | 43.05 | 981040 |
| 2012-08-02 | 42.90 | 43.29 | 42.57 | 42.99 | 727198 |
| 2012-08-03 | 43.48 | 43.50 | 42.96 | 43.10 | 564182 |
| 2012-08-06 | 43.25 | 44.04 | 43.16 | 43.68 | 660324 |
| 2012-08-07 | 43.98 | 44.02 | 42.91 | 43.23 | 1044238 |
| 2012-08-08 | 43.36 | 43.38 | 42.73 | 42.84 | 790700 |
| 2012-08-09 | 42.73 | 43.18 | 42.58 | 42.78 | 433998 |
| 2012-08-10 | 42.67 | 43.00 | 42.47 | 42.69 | 636160 |
| 2012-08-13 | 42.63 | 42.69 | 42.45 | 42.58 | 486208 |
| 2012-08-14 | 43.08 | 43.10 | 42.74 | 43.08 | 1086472 |
| 2012-08-15 | 43.30 | 43.53 | 43.07 | 43.51 | 713732 |
| 2012-08-16 | 43.59 | 43.78 | 43.34 | 43.56 | 715688 |
| 2012-08-17 | 43.60 | 44.00 | 43.60 | 43.93 | 786996 |
| 2012-08-20 | 44.00 | 44.24 | 43.85 | 44.06 | 855720 |
| 2012-08-21 | 44.07 | 44.38 | 43.60 | 43.79 | 1798814 |
| 2012-08-22 | 43.61 | 43.74 | 43.35 | 43.50 | 577866 |
| 2012-08-23 | 43.50 | 43.50 | 42.81 | 43.24 | 674310 |
| 2012-08-24 | 43.15 | 43.32 | 42.75 | 43.13 | 560978 |
| 2012-08-27 | 43.13 | 43.24 | 42.88 | 43.08 | 600858 |
| 2012-08-28 | 43.03 | 43.15 | 42.93 | 43.04 | 623098 |
| 2012-08-29 | 43.34 | 43.34 | 42.82 | 42.90 | 541342 |
| 2012-08-30 | 42.75 | 43.04 | 42.75 | 43.01 | 465520 |
| 2012-08-31 | 43.19 | 43.27 | 42.85 | 43.27 | 516704 |
| 2012-09-04 | 43.40 | 43.40 | 42.75 | 42.88 | 644006 |
| 2012-09-05 | 42.85 | 43.30 | 42.55 | 43.06 | 610984 |
| 2012-09-06 | 43.22 | 43.56 | 43.02 | 43.52 | 607802 |
| 2012-09-07 | 43.12 | 43.55 | 43.12 | 43.43 | 447264 |
| 2012-09-10 | 43.35 | 43.85 | 43.35 | 43.56 | 512142 |
| 2012-09-11 | 43.50 | 43.63 | 43.22 | 43.47 | 562088 |
| 2012-09-12 | 43.63 | 44.12 | 43.38 | 43.95 | 539610 |
| 2012-09-13 | 44.19 | 44.85 | 43.85 | 44.51 | 1765610 |
| 2012-09-14 | 44.68 | 45.10 | 44.35 | 44.96 | 1171184 |
| 2012-09-17 | 44.83 | 45.25 | 44.76 | 45.17 | 1210712 |
| 2012-09-18 | 45.19 | 45.48 | 45.05 | 45.27 | 699146 |
| 2012-09-19 | 45.28 | 45.47 | 45.23 | 45.35 | 636544 |
| 2012-09-20 | 45.35 | 45.56 | 45.23 | 45.41 | 557032 |
| 2012-09-21 | 45.54 | 45.56 | 45.08 | 45.33 | 1282198 |
| 2012-09-24 | 45.23 | 45.45 | 45.10 | 45.20 | 791406 |
| 2012-09-25 | 45.20 | 45.20 | 44.56 | 44.57 | 830758 |
| 2012-09-26 | 44.35 | 44.50 | 44.08 | 44.26 | 668152 |
| 2012-09-27 | 44.32 | 44.40 | 44.12 | 44.29 | 805434 |
| 2012-09-28 | 44.05 | 44.33 | 43.73 | 44.10 | 790324 |
| 2012-10-01 | 44.06 | 45.13 | 43.88 | 44.88 | 958964 |
| 2012-10-02 | 44.88 | 45.18 | 44.55 | 45.01 | 854906 |
| 2012-10-03 | 45.29 | 45.76 | 45.02 | 45.63 | 1031626 |
| 2012-10-04 | 46.09 | 46.24 | 45.80 | 45.97 | 795634 |
| 2012-10-05 | 46.17 | 46.55 | 46.11 | 46.30 | 628053 |
| 2012-10-08 | 46.34 | 46.34 | 45.85 | 46.08 | 593352 |
| 2012-10-09 | 46.21 | 46.21 | 45.34 | 45.68 | 744310 |
| 2012-10-10 | 45.65 | 45.72 | 45.03 | 45.21 | 763040 |
| 2012-10-11 | 45.34 | 45.50 | 44.80 | 44.93 | 709682 |
| 2012-10-12 | 44.92 | 44.96 | 44.55 | 44.78 | 642031 |
| 2012-10-15 | 44.98 | 45.10 | 44.50 | 44.94 | 690129 |
| 2012-10-16 | 45.07 | 45.36 | 44.77 | 45.22 | 530017 |
| 2012-10-17 | 45.26 | 45.54 | 45.19 | 45.40 | 491685 |
| 2012-10-18 | 45.40 | 45.76 | 44.92 | 45.26 | 533622 |
| 2012-10-19 | 45.35 | 45.35 | 44.75 | 44.84 | 405513 |
| 2012-10-22 | 45.02 | 45.55 | 44.91 | 45.34 | 392528 |
| 2012-10-23 | 45.21 | 45.37 | 44.85 | 45.30 | 608119 |
| 2012-10-24 | 45.35 | 45.95 | 45.35 | 45.57 | 491559 |
| 2012-10-25 | 45.93 | 46.22 | 45.71 | 46.13 | 776026 |
| 2012-10-26 | 45.91 | 46.07 | 44.86 | 45.23 | 801774 |
| 2012-10-31 | 45.00 | 45.61 | 44.50 | 45.38 | 896679 |
| 2012-11-01 | 45.51 | 45.80 | 45.23 | 45.27 | 623794 |
| 2012-11-02 | 45.75 | 45.75 | 45.31 | 45.49 | 488724 |
| 2012-11-05 | 44.99 | 45.60 | 44.99 | 45.44 | 561429 |
| 2012-11-06 | 45.87 | 46.77 | 45.80 | 46.76 | 868194 |
| 2012-11-07 | 46.79 | 47.14 | 46.30 | 46.71 | 875902 |
| 2012-11-08 | 46.89 | 47.04 | 46.24 | 46.60 | 825329 |
| 2012-11-09 | 46.10 | 46.45 | 45.46 | 45.50 | 974193 |
| 2012-11-12 | 45.09 | 45.38 | 43.52 | 44.06 | 2037719 |
| 2012-11-13 | 43.69 | 44.18 | 42.77 | 43.97 | 3477534 |
| 2012-11-14 | 44.81 | 45.40 | 43.87 | 44.13 | 1428792 |
| 2012-11-15 | 43.87 | 44.34 | 42.60 | 43.59 | 1918958 |
| 2012-11-16 | 43.43 | 45.12 | 43.18 | 45.03 | 1353100 |
| 2012-11-19 | 45.32 | 46.63 | 45.29 | 45.73 | 1431682 |
| 2012-11-20 | 45.85 | 46.35 | 45.65 | 46.34 | 851463 |
| 2012-11-21 | 46.44 | 46.45 | 45.93 | 46.24 | 614634 |
| 2012-11-23 | 46.20 | 46.30 | 45.87 | 46.05 | 317978 |
| 2012-11-26 | 45.90 | 46.68 | 45.84 | 45.95 | 893597 |
| 2012-11-27 | 45.71 | 46.37 | 45.46 | 46.26 | 1105356 |
| 2012-11-28 | 46.11 | 46.75 | 45.81 | 46.33 | 1171613 |
| 2012-11-29 | 46.53 | 46.81 | 45.88 | 46.56 | 644528 |
| 2012-11-30 | 46.49 | 46.82 | 46.06 | 46.58 | 840300 |
| 2012-12-03 | 46.55 | 47.05 | 46.13 | 46.41 | 753903 |
| 2012-12-04 | 46.50 | 46.64 | 45.45 | 45.52 | 943520 |
| 2012-12-05 | 45.59 | 45.88 | 44.88 | 45.02 | 947332 |
| 2012-12-06 | 44.98 | 45.44 | 44.56 | 44.99 | 864699 |
| 2012-12-07 | 45.00 | 45.55 | 44.93 | 45.45 | 686498 |
| 2012-12-10 | 45.22 | 46.25 | 45.22 | 45.68 | 963599 |
| 2012-12-11 | 45.61 | 46.21 | 44.96 | 46.07 | 1478900 |
| 2012-12-12 | 46.24 | 46.25 | 44.78 | 45.16 | 1398277 |
| 2012-12-13 | 45.16 | 45.43 | 44.28 | 44.86 | 1453152 |
| 2012-12-14 | 44.85 | 45.27 | 44.53 | 44.81 | 870681 |
| 2012-12-17 | 44.78 | 45.11 | 44.45 | 44.66 | 958644 |
| 2012-12-18 | 44.97 | 45.97 | 44.86 | 45.50 | 1424085 |
| 2012-12-19 | 45.69 | 46.60 | 45.37 | 45.79 | 1389097 |
| 2012-12-20 | 45.74 | 46.15 | 45.51 | 46.06 | 1159810 |
| 2012-12-21 | 45.85 | 46.28 | 45.19 | 45.46 | 2059472 |
| 2012-12-24 | 45.46 | 45.75 | 45.10 | 45.22 | 415414 |
| 2012-12-26 | 45.31 | 45.55 | 44.60 | 44.83 | 793718 |
| 2012-12-27 | 44.77 | 45.02 | 44.40 | 44.58 | 786130 |
| 2012-12-28 | 44.37 | 44.92 | 44.15 | 44.53 | 933047 |
| 2012-12-31 | 44.32 | 45.33 | 44.25 | 45.24 | 1072690 |
| 2013-01-02 | 46.21 | 47.10 | 45.95 | 46.99 | 1451271 |
| 2013-01-03 | 47.00 | 47.87 | 46.87 | 47.20 | 871072 |
| 2013-01-04 | 47.36 | 47.91 | 47.26 | 47.58 | 911975 |
| 2013-01-07 | 48.02 | 48.97 | 47.52 | 48.26 | 1489980 |
| 2013-01-08 | 48.59 | 48.92 | 48.36 | 48.61 | 1213795 |
| 2013-01-09 | 48.59 | 49.15 | 48.59 | 49.12 | 1218674 |
| 2013-01-10 | 49.40 | 50.03 | 49.32 | 49.53 | 1442647 |
| 2013-01-11 | 49.69 | 49.89 | 49.05 | 49.89 | 1276471 |
| 2013-01-14 | 49.99 | 50.00 | 49.19 | 49.30 | 1059310 |
| 2013-01-15 | 49.23 | 49.66 | 48.70 | 49.11 | 1454031 |
| 2013-01-16 | 48.71 | 49.41 | 48.65 | 49.13 | 1076279 |
| 2013-01-17 | 49.35 | 49.82 | 48.91 | 49.62 | 1010032 |
| 2013-01-18 | 49.35 | 50.35 | 49.35 | 50.14 | 939607 |
| 2013-01-22 | 50.46 | 51.13 | 50.46 | 51.02 | 1171542 |
| 2013-01-23 | 51.17 | 51.25 | 50.61 | 51.00 | 933284 |
| 2013-01-24 | 50.96 | 51.61 | 50.96 | 51.06 | 746259 |
| 2013-01-25 | 51.30 | 51.80 | 51.00 | 51.57 | 1522737 |
| 2013-01-28 | 51.46 | 52.55 | 51.32 | 52.51 | 1293601 |
| 2013-01-29 | 52.67 | 53.02 | 52.15 | 52.62 | 1048050 |
| 2013-01-30 | 52.50 | 52.50 | 51.78 | 52.20 | 997109 |
| 2013-01-31 | 52.10 | 52.84 | 52.07 | 52.70 | 910214 |
| 2013-02-01 | 52.72 | 52.92 | 52.21 | 52.55 | 583939 |
| 2013-02-04 | 52.27 | 52.97 | 52.21 | 52.78 | 674199 |
| 2013-02-05 | 52.75 | 52.89 | 52.13 | 52.69 | 981133 |
| 2013-02-06 | 52.80 | 52.90 | 52.02 | 52.40 | 775101 |
| 2013-02-07 | 52.36 | 52.87 | 51.85 | 52.23 | 1019427 |
| 2013-02-08 | 52.33 | 53.07 | 52.33 | 52.96 | 1007531 |
| 2013-02-11 | 53.50 | 53.90 | 53.15 | 53.70 | 1207896 |
| 2013-02-12 | 53.89 | 54.09 | 53.25 | 54.09 | 1210376 |
| 2013-02-13 | 54.26 | 54.50 | 53.92 | 54.32 | 965868 |
| 2013-02-14 | 54.41 | 55.16 | 54.32 | 54.48 | 1139786 |
| 2013-02-15 | 54.70 | 54.88 | 53.57 | 53.84 | 1377970 |
| 2013-02-19 | 53.75 | 54.43 | 53.74 | 54.31 | 869464 |
| 2013-02-20 | 54.33 | 54.67 | 53.68 | 53.70 | 1046853 |
| 2013-02-21 | 53.52 | 54.00 | 53.15 | 53.82 | 1001425 |
| 2013-02-22 | 54.00 | 54.30 | 53.80 | 53.99 | 827762 |
| 2013-02-25 | 54.15 | 54.68 | 53.54 | 53.55 | 920871 |
| 2013-02-26 | 53.77 | 54.50 | 53.72 | 54.38 | 700592 |
| 2013-02-27 | 54.38 | 55.04 | 54.11 | 54.75 | 725953 |
| 2013-02-28 | 54.82 | 55.09 | 54.66 | 54.75 | 616770 |
| 2013-03-01 | 54.50 | 54.91 | 54.22 | 54.38 | 717996 |
| 2013-03-04 | 54.30 | 54.95 | 54.23 | 54.59 | 814857 |
| 2013-03-05 | 54.87 | 55.24 | 54.44 | 54.81 | 1023058 |
| 2013-03-06 | 54.98 | 55.03 | 53.31 | 54.00 | 1764149 |
| 2013-03-07 | 53.94 | 54.29 | 53.57 | 54.00 | 882729 |
| 2013-03-08 | 54.16 | 54.37 | 53.91 | 54.34 | 941411 |
| 2013-03-11 | 54.32 | 54.65 | 54.07 | 54.42 | 750754 |
| 2013-03-12 | 54.50 | 54.77 | 53.99 | 54.35 | 829944 |
| 2013-03-13 | 54.37 | 54.50 | 53.86 | 53.96 | 852574 |
| 2013-03-14 | 53.94 | 54.10 | 53.70 | 53.88 | 976471 |
| 2013-03-15 | 54.22 | 54.31 | 53.52 | 54.07 | 1405386 |
| 2013-03-18 | 53.63 | 54.17 | 53.63 | 54.01 | 640808 |
| 2013-03-19 | 53.95 | 54.24 | 53.78 | 54.04 | 775805 |
| 2013-03-20 | 54.29 | 55.00 | 54.01 | 54.89 | 869889 |
| 2013-03-21 | 54.83 | 56.10 | 54.80 | 55.45 | 985080 |
| 2013-03-22 | 55.63 | 56.92 | 55.51 | 56.16 | 1350468 |
| 2013-03-25 | 56.30 | 57.17 | 55.85 | 56.00 | 1099803 |
| 2013-03-26 | 56.38 | 56.39 | 55.85 | 56.11 | 677030 |
| 2013-03-27 | 55.90 | 56.33 | 55.75 | 56.05 | 763411 |
| 2013-03-28 | 56.02 | 56.77 | 55.70 | 56.48 | 972257 |
| 2013-04-01 | 56.89 | 57.09 | 56.52 | 56.95 | 862348 |
| 2013-04-02 | 56.95 | 57.19 | 56.45 | 56.58 | 883329 |
| 2013-04-03 | 56.67 | 56.75 | 54.77 | 55.35 | 1150530 |
| 2013-04-04 | 55.15 | 55.48 | 54.81 | 55.27 | 695646 |
| 2013-04-05 | 54.90 | 55.25 | 54.42 | 54.75 | 904085 |
| 2013-04-08 | 54.92 | 56.47 | 54.80 | 56.23 | 980460 |
| 2013-04-09 | 56.38 | 57.14 | 56.15 | 56.62 | 877989 |
| 2013-04-10 | 56.66 | 56.90 | 56.01 | 56.29 | 811694 |
| 2013-04-11 | 56.41 | 56.41 | 55.85 | 56.16 | 738165 |
| 2013-04-12 | 55.92 | 56.27 | 55.40 | 55.89 | 912052 |
| 2013-04-15 | 55.63 | 56.15 | 55.08 | 55.24 | 777672 |
| 2013-04-16 | 55.73 | 56.64 | 55.51 | 56.34 | 702538 |
| 2013-04-17 | 56.36 | 56.38 | 55.55 | 55.92 | 857064 |
| 2013-04-18 | 55.97 | 56.23 | 55.51 | 56.06 | 769507 |
| 2013-04-19 | 56.20 | 57.68 | 55.96 | 56.82 | 871189 |
| 2013-04-22 | 57.18 | 57.32 | 56.65 | 56.81 | 810695 |
| 2013-04-23 | 56.82 | 57.43 | 56.76 | 57.18 | 654599 |
| 2013-04-24 | 57.25 | 58.15 | 57.06 | 57.60 | 804723 |
| 2013-04-25 | 57.95 | 58.40 | 57.36 | 57.50 | 855947 |
| 2013-04-26 | 57.67 | 58.11 | 56.41 | 56.98 | 765171 |
| 2013-04-29 | 57.35 | 57.41 | 56.21 | 56.88 | 836248 |
| 2013-04-30 | 57.25 | 57.76 | 57.08 | 57.42 | 950451 |
| 2013-05-01 | 56.85 | 56.85 | 56.08 | 56.30 | 904726 |
| 2013-05-02 | 56.54 | 56.82 | 56.02 | 56.65 | 900789 |
| 2013-05-03 | 57.00 | 57.47 | 56.81 | 57.45 | 671912 |
| 2013-05-06 | 57.45 | 57.88 | 57.22 | 57.26 | 835193 |
| 2013-05-07 | 58.00 | 58.52 | 57.28 | 58.37 | 1192182 |
| 2013-05-08 | 58.28 | 59.17 | 58.20 | 58.88 | 1055766 |
| 2013-05-09 | 58.61 | 58.94 | 58.37 | 58.55 | 825496 |
| 2013-05-10 | 58.62 | 59.35 | 58.50 | 59.34 | 747146 |
| 2013-05-13 | 59.50 | 59.50 | 58.92 | 59.49 | 688838 |
| 2013-05-14 | 59.50 | 59.50 | 58.50 | 58.69 | 964637 |
| 2013-05-15 | 58.84 | 59.19 | 57.97 | 58.28 | 927319 |
| 2013-05-16 | 58.25 | 58.33 | 57.68 | 57.78 | 861360 |
| 2013-05-17 | 58.29 | 59.13 | 57.74 | 57.98 | 894026 |
| 2013-05-20 | 58.15 | 58.37 | 57.78 | 58.00 | 715798 |
| 2013-05-21 | 58.24 | 59.38 | 58.12 | 59.25 | 1213614 |
| 2013-05-22 | 59.32 | 59.52 | 59.01 | 59.20 | 1183976 |
| 2013-05-23 | 58.60 | 58.60 | 57.80 | 58.50 | 1023312 |
| 2013-05-24 | 58.32 | 58.55 | 58.01 | 58.30 | 736075 |
| 2013-05-28 | 58.79 | 59.28 | 58.35 | 58.57 | 1160861 |
| 2013-05-29 | 58.48 | 58.60 | 57.17 | 57.58 | 1888294 |
| 2013-05-30 | 57.61 | 57.68 | 55.58 | 56.37 | 2809127 |
| 2013-05-31 | 56.10 | 56.80 | 55.84 | 56.18 | 868779 |
| 2013-06-03 | 56.00 | 56.50 | 55.60 | 56.29 | 977122 |
| 2013-06-04 | 56.31 | 56.60 | 55.60 | 55.60 | 1059474 |
| 2013-06-05 | 55.43 | 55.49 | 54.05 | 55.12 | 1721742 |
| 2013-06-06 | 55.10 | 56.11 | 54.32 | 55.92 | 1485968 |
| 2013-06-07 | 56.17 | 56.58 | 55.82 | 55.94 | 718683 |
| 2013-06-10 | 56.08 | 56.27 | 55.69 | 56.11 | 530620 |
| 2013-06-11 | 55.95 | 55.95 | 54.70 | 54.81 | 1448205 |
| 2013-06-12 | 55.36 | 55.36 | 54.63 | 54.88 | 796648 |
| 2013-06-13 | 54.75 | 55.04 | 54.41 | 54.94 | 673891 |
| 2013-06-14 | 54.76 | 55.67 | 54.51 | 55.06 | 961514 |
| 2013-06-17 | 55.38 | 56.21 | 55.29 | 56.01 | 692706 |
| 2013-06-18 | 56.11 | 56.95 | 55.78 | 56.76 | 895265 |
| 2013-06-19 | 56.93 | 57.41 | 56.45 | 56.46 | 1095810 |
| 2013-06-20 | 56.22 | 56.22 | 53.64 | 54.66 | 2548330 |
| 2013-06-21 | 54.59 | 55.50 | 52.34 | 53.26 | 3543729 |
| 2013-06-24 | 52.78 | 54.55 | 50.15 | 53.58 | 2528757 |
| 2013-06-25 | 54.30 | 54.67 | 53.78 | 54.03 | 1023565 |
| 2013-06-26 | 54.46 | 55.60 | 54.46 | 54.78 | 1185054 |
| 2013-06-27 | 55.31 | 55.78 | 55.05 | 55.77 | 997308 |
| 2013-06-28 | 55.77 | 56.20 | 55.34 | 55.81 | 1033106 |
| 2013-07-01 | 56.05 | 56.47 | 55.60 | 56.00 | 791460 |
| 2013-07-02 | 56.17 | 56.34 | 55.32 | 55.52 | 955469 |
| 2013-07-03 | 55.30 | 55.64 | 54.63 | 55.64 | 514101 |
| 2013-07-05 | 55.55 | 55.89 | 54.62 | 55.64 | 738095 |
| 2013-07-08 | 56.00 | 56.10 | 54.82 | 55.00 | 926821 |
| 2013-07-09 | 55.19 | 55.32 | 54.64 | 55.00 | 1285605 |
| 2013-07-10 | 55.23 | 55.43 | 54.67 | 55.04 | 1390994 |
| 2013-07-11 | 55.50 | 56.58 | 55.27 | 56.34 | 1533291 |
| 2013-07-12 | 56.30 | 56.54 | 55.91 | 56.43 | 945121 |
| 2013-07-15 | 56.57 | 57.67 | 56.08 | 57.38 | 943804 |
| 2013-07-16 | 57.55 | 57.72 | 56.60 | 56.80 | 1027885 |
| 2013-07-17 | 57.10 | 57.10 | 56.00 | 56.50 | 635720 |
| 2013-07-18 | 56.92 | 57.35 | 56.08 | 56.18 | 912372 |
| 2013-07-19 | 56.26 | 56.50 | 56.05 | 56.39 | 585905 |
| 2013-07-22 | 56.60 | 56.98 | 56.38 | 56.63 | 782731 |
| 2013-07-23 | 56.75 | 56.89 | 55.58 | 55.84 | 924439 |
| 2013-07-24 | 55.84 | 56.00 | 54.91 | 55.22 | 907339 |
| 2013-07-25 | 55.20 | 55.61 | 54.99 | 55.11 | 1004906 |
| 2013-07-26 | 55.08 | 55.47 | 54.56 | 55.00 | 683110 |
| 2013-07-29 | 55.00 | 55.09 | 54.10 | 54.71 | 957626 |
| 2013-07-30 | 54.72 | 54.99 | 53.43 | 53.81 | 1174451 |
| 2013-07-31 | 53.22 | 53.79 | 52.98 | 53.24 | 1376011 |
| 2013-08-01 | 53.29 | 54.18 | 53.20 | 53.90 | 1121422 |
| 2013-08-02 | 53.96 | 54.00 | 52.51 | 52.83 | 1297516 |
| 2013-08-05 | 52.85 | 53.70 | 52.85 | 53.56 | 1306598 |
| 2013-08-06 | 51.76 | 54.64 | 51.02 | 54.53 | 1980513 |
| 2013-08-07 | 54.62 | 55.15 | 53.91 | 54.80 | 2050604 |
| 2013-08-08 | 54.99 | 55.88 | 54.58 | 55.66 | 1771438 |
| 2013-08-09 | 55.82 | 56.58 | 55.61 | 55.76 | 1411960 |
| 2013-08-12 | 55.75 | 56.00 | 53.98 | 54.25 | 961751 |
| 2013-08-13 | 54.11 | 54.27 | 53.13 | 53.65 | 1204795 |
| 2013-08-14 | 53.73 | 54.44 | 52.77 | 53.14 | 1050511 |
| 2013-08-15 | 52.65 | 53.43 | 52.22 | 52.66 | 1130886 |
| 2013-08-16 | 52.76 | 52.83 | 52.20 | 52.34 | 795963 |
| 2013-08-19 | 52.30 | 52.41 | 51.37 | 51.48 | 1277847 |
| 2013-08-20 | 52.16 | 52.53 | 51.37 | 52.18 | 777420 |
| 2013-08-21 | 52.32 | 52.83 | 51.82 | 51.97 | 515391 |
| 2013-08-22 | 52.17 | 52.75 | 51.86 | 52.05 | 623923 |
| 2013-08-23 | 52.06 | 52.23 | 51.70 | 51.74 | 790842 |
| 2013-08-26 | 51.78 | 52.05 | 51.35 | 51.60 | 591134 |
| 2013-08-27 | 51.25 | 51.70 | 50.83 | 51.44 | 689904 |
| 2013-08-28 | 51.49 | 51.49 | 50.32 | 50.90 | 2522097 |
| 2013-08-29 | 50.80 | 51.27 | 50.56 | 51.05 | 1152048 |
| 2013-08-30 | 51.14 | 51.50 | 50.43 | 50.56 | 1071185 |
| 2013-09-03 | 51.04 | 51.04 | 50.25 | 50.56 | 740992 |
| 2013-09-04 | 50.38 | 50.51 | 49.65 | 49.78 | 1274639 |
| 2013-09-05 | 49.61 | 50.35 | 48.86 | 49.80 | 1004897 |
| 2013-09-06 | 50.05 | 50.70 | 49.76 | 50.47 | 746621 |
| 2013-09-09 | 50.45 | 51.79 | 50.34 | 51.73 | 1030956 |
| 2013-09-10 | 51.86 | 51.90 | 51.41 | 51.74 | 917682 |
| 2013-09-11 | 51.80 | 51.80 | 50.82 | 51.22 | 757748 |
| 2013-09-12 | 51.22 | 51.46 | 50.91 | 51.08 | 600218 |
| 2013-09-13 | 50.89 | 51.17 | 50.70 | 50.95 | 892985 |
| 2013-09-16 | 51.53 | 51.53 | 50.43 | 50.43 | 1040135 |
| 2013-09-17 | 50.34 | 50.53 | 49.73 | 50.06 | 1361230 |
| 2013-09-18 | 50.10 | 51.16 | 49.75 | 51.10 | 1322388 |
| 2013-09-19 | 51.60 | 53.40 | 51.30 | 53.13 | 2244364 |
| 2013-09-20 | 53.29 | 53.66 | 52.57 | 53.62 | 2098619 |
| 2013-09-23 | 53.45 | 53.45 | 52.39 | 52.44 | 846476 |
| 2013-09-24 | 52.13 | 53.11 | 52.12 | 52.40 | 595283 |
| 2013-09-25 | 52.38 | 52.90 | 51.88 | 52.81 | 754895 |
| 2013-09-26 | 52.89 | 53.38 | 52.57 | 53.24 | 644388 |
| 2013-09-27 | 52.98 | 53.11 | 52.52 | 52.87 | 664467 |
| 2013-09-30 | 52.22 | 52.68 | 51.92 | 52.66 | 672507 |
| 2013-10-01 | 52.68 | 53.24 | 52.37 | 53.13 | 869165 |
| 2013-10-02 | 52.63 | 53.17 | 52.45 | 53.02 | 843796 |
| 2013-10-03 | 52.70 | 52.90 | 52.09 | 52.48 | 862929 |
| 2013-10-04 | 52.34 | 52.57 | 51.80 | 52.03 | 684166 |
| 2013-10-07 | 51.85 | 52.24 | 51.45 | 51.46 | 945301 |
| 2013-10-08 | 51.57 | 51.57 | 50.62 | 50.72 | 1327192 |
| 2013-10-09 | 50.64 | 51.15 | 50.47 | 50.84 | 822823 |
| 2013-10-10 | 51.29 | 51.49 | 50.86 | 51.21 | 880790 |
| 2013-10-11 | 51.21 | 51.49 | 50.76 | 51.44 | 723416 |
| 2013-10-14 | 50.98 | 51.38 | 50.78 | 51.27 | 810768 |
| 2013-10-15 | 51.13 | 51.21 | 50.30 | 50.45 | 1002664 |
| 2013-10-16 | 50.50 | 50.91 | 49.72 | 49.80 | 3130471 |
| 2013-10-17 | 49.87 | 50.10 | 49.80 | 49.95 | 1260347 |
| 2013-10-18 | 50.25 | 51.00 | 49.81 | 50.55 | 1476287 |
| 2013-10-21 | 50.70 | 52.00 | 50.66 | 51.85 | 1139759 |
| 2013-10-22 | 51.90 | 52.78 | 51.87 | 52.00 | 2492813 |
| 2013-10-23 | 51.86 | 52.74 | 51.85 | 52.25 | 2091242 |
| 2013-10-24 | 52.28 | 52.86 | 52.28 | 52.68 | 870851 |
| 2013-10-25 | 52.88 | 53.74 | 52.57 | 53.49 | 1358311 |
| 2013-10-28 | 53.58 | 53.68 | 52.17 | 52.31 | 1161737 |
| 2013-10-29 | 51.42 | 52.64 | 51.42 | 51.90 | 1105796 |
| 2013-10-30 | 51.41 | 51.71 | 50.70 | 51.37 | 1248107 |
| 2013-10-31 | 51.56 | 51.63 | 50.81 | 51.22 | 1207858 |
| 2013-11-01 | 51.45 | 51.78 | 50.82 | 50.93 | 798039 |
| 2013-11-04 | 50.79 | 51.23 | 50.30 | 51.09 | 909115 |
| 2013-11-05 | 50.75 | 52.35 | 50.44 | 51.68 | 1340965 |
| 2013-11-06 | 51.60 | 52.72 | 51.60 | 52.37 | 1613745 |
| 2013-11-07 | 52.69 | 52.69 | 51.04 | 51.15 | 1359313 |
| 2013-11-08 | 51.12 | 51.17 | 50.15 | 50.70 | 1133196 |
| 2013-11-11 | 50.51 | 51.03 | 50.26 | 50.81 | 966156 |
| 2013-11-12 | 50.65 | 50.85 | 50.40 | 50.61 | 807102 |
| 2013-11-13 | 50.53 | 51.30 | 50.53 | 50.92 | 871999 |
| 2013-11-14 | 51.36 | 52.17 | 51.07 | 51.59 | 1281794 |
| 2013-11-15 | 51.62 | 52.42 | 51.61 | 52.23 | 776046 |
| 2013-11-18 | 52.41 | 52.69 | 52.03 | 52.42 | 944317 |
| 2013-11-19 | 52.07 | 52.22 | 50.93 | 51.19 | 997738 |
| 2013-11-20 | 51.42 | 51.58 | 50.80 | 50.97 | 1476806 |
| 2013-11-21 | 51.45 | 51.66 | 51.06 | 51.47 | 1369410 |
| 2013-11-22 | 51.73 | 52.45 | 51.49 | 51.95 | 1095367 |
| 2013-11-25 | 52.25 | 53.05 | 52.06 | 52.19 | 1111449 |
| 2013-11-26 | 52.19 | 52.34 | 51.71 | 51.80 | 818608 |
| 2013-11-27 | 51.82 | 52.09 | 51.30 | 51.31 | 1211748 |
| 2013-11-29 | 51.31 | 51.65 | 51.31 | 51.57 | 192538 |
| 2013-12-02 | 51.55 | 51.71 | 51.12 | 51.32 | 794217 |
| 2013-12-03 | 51.10 | 51.37 | 50.76 | 50.96 | 1349596 |
| 2013-12-04 | 50.70 | 50.89 | 49.96 | 50.01 | 1271276 |
| 2013-12-05 | 49.82 | 49.95 | 49.25 | 49.27 | 1081073 |
| 2013-12-06 | 49.50 | 50.10 | 49.30 | 50.00 | 845096 |
| 2013-12-09 | 49.96 | 50.25 | 49.70 | 49.93 | 899149 |
| 2013-12-10 | 49.93 | 50.39 | 49.81 | 49.83 | 896527 |
| 2013-12-11 | 49.66 | 49.68 | 48.95 | 49.03 | 1052902 |
| 2013-12-12 | 48.95 | 49.15 | 47.26 | 48.74 | 1983836 |
| 2013-12-13 | 48.75 | 48.88 | 48.02 | 48.58 | 1515987 |
| 2013-12-16 | 48.75 | 49.25 | 48.30 | 48.44 | 1404942 |
| 2013-12-17 | 48.05 | 48.43 | 47.60 | 48.30 | 2152758 |
| 2013-12-18 | 48.30 | 48.91 | 47.98 | 48.90 | 1957351 |
| 2013-12-19 | 48.75 | 49.61 | 48.14 | 49.57 | 1790543 |
| 2013-12-20 | 49.68 | 50.88 | 49.53 | 50.57 | 2568347 |
| 2013-12-23 | 50.97 | 51.69 | 50.65 | 51.17 | 1244341 |
| 2013-12-24 | 50.96 | 51.60 | 50.92 | 51.13 | 520959 |
| 2013-12-26 | 51.18 | 52.19 | 51.18 | 51.55 | 1188840 |
| 2013-12-27 | 52.01 | 52.01 | 51.33 | 51.44 | 712496 |
| 2013-12-30 | 51.44 | 52.09 | 51.44 | 51.97 | 1018576 |
| 2013-12-31 | 51.96 | 52.40 | 51.76 | 51.77 | 1042399 |
| 2014-01-02 | 51.49 | 51.88 | 51.16 | 51.52 | 889057 |
| 2014-01-03 | 51.58 | 51.81 | 50.92 | 51.21 | 819862 |
| 2014-01-06 | 51.28 | 51.34 | 50.82 | 50.83 | 625806 |
| 2014-01-07 | 50.99 | 51.11 | 50.78 | 50.98 | 767870 |
| 2014-01-08 | 50.98 | 51.10 | 50.13 | 50.69 | 1087146 |
| 2014-01-09 | 50.75 | 50.99 | 50.32 | 50.95 | 735335 |
| 2014-01-10 | 50.97 | 51.41 | 50.71 | 50.87 | 631841 |
| 2014-01-13 | 50.96 | 51.18 | 50.75 | 50.88 | 696337 |
| 2014-01-14 | 50.91 | 51.06 | 50.37 | 50.98 | 796797 |
| 2014-01-15 | 51.00 | 51.23 | 50.46 | 50.49 | 788024 |
| 2014-01-16 | 50.45 | 50.74 | 49.95 | 50.27 | 937296 |
| 2014-01-17 | 50.30 | 50.43 | 49.96 | 50.06 | 755417 |
| 2014-01-21 | 50.26 | 50.80 | 50.07 | 50.68 | 680517 |
| 2014-01-22 | 50.96 | 51.34 | 50.79 | 51.33 | 820744 |
| 2014-01-23 | 51.29 | 52.01 | 51.25 | 51.96 | 1005175 |
| 2014-01-24 | 51.73 | 51.92 | 51.48 | 51.73 | 888391 |
| 2014-01-27 | 51.81 | 51.94 | 50.23 | 50.83 | 1330101 |
| 2014-01-28 | 50.60 | 51.04 | 50.13 | 50.55 | 1620619 |
| 2014-01-29 | 49.80 | 49.98 | 49.30 | 49.40 | 1071789 |
| 2014-01-30 | 51.35 | 51.35 | 49.25 | 49.71 | 1183803 |
| 2014-01-31 | 49.46 | 50.68 | 49.34 | 50.49 | 779291 |
| 2014-02-03 | 50.71 | 50.98 | 50.09 | 50.57 | 971792 |
| 2014-02-04 | 50.66 | 51.12 | 50.38 | 50.70 | 1067275 |
| 2014-02-05 | 50.50 | 51.60 | 50.50 | 51.22 | 1214414 |
| 2014-02-06 | 50.90 | 52.38 | 50.75 | 51.60 | 1584225 |
| 2014-02-07 | 51.89 | 53.10 | 51.70 | 52.65 | 1391968 |
| 2014-02-10 | 52.79 | 53.06 | 52.10 | 52.65 | 1019021 |
| 2014-02-11 | 52.66 | 53.60 | 52.51 | 53.24 | 1053057 |
| 2014-02-12 | 53.44 | 53.53 | 53.12 | 53.32 | 807747 |
| 2014-02-13 | 53.25 | 54.37 | 53.17 | 53.80 | 1043023 |
| 2014-02-14 | 54.24 | 54.34 | 53.58 | 53.97 | 742892 |
| 2014-02-18 | 54.20 | 54.60 | 53.89 | 53.96 | 816785 |
| 2014-02-19 | 53.97 | 54.21 | 53.50 | 53.61 | 613307 |
| 2014-02-20 | 53.50 | 53.69 | 52.75 | 53.02 | 1001508 |
| 2014-02-21 | 53.20 | 53.39 | 52.55 | 53.00 | 940184 |
| 2014-02-24 | 52.90 | 53.20 | 52.32 | 52.97 | 966430 |
| 2014-02-25 | 53.11 | 54.00 | 52.88 | 53.78 | 1028498 |
| 2014-02-26 | 53.80 | 54.53 | 53.43 | 54.30 | 947783 |
| 2014-02-27 | 54.28 | 54.79 | 54.03 | 54.27 | 210647 |
| 2014-02-28 | 54.46 | 54.51 | 53.85 | 54.17 | 738309 |
| 2014-03-03 | 53.99 | 54.73 | 53.89 | 54.37 | 599311 |
| 2014-03-04 | 54.74 | 54.75 | 54.03 | 54.36 | 741189 |
| 2014-03-05 | 54.20 | 54.97 | 53.81 | 54.54 | 809880 |
| 2014-03-06 | 54.55 | 54.70 | 53.80 | 54.01 | 805784 |
| 2014-03-07 | 53.93 | 54.04 | 53.49 | 53.53 | 899041 |
| 2014-03-10 | 53.63 | 53.89 | 52.76 | 52.92 | 862044 |
| 2014-03-11 | 52.87 | 53.25 | 52.31 | 53.25 | 1089205 |
| 2014-03-12 | 53.20 | 53.25 | 52.80 | 52.98 | 683847 |
| 2014-03-13 | 52.92 | 53.14 | 52.63 | 52.82 | 454212 |
| 2014-03-14 | 52.87 | 53.41 | 52.81 | 53.10 | 804265 |
| 2014-03-17 | 53.34 | 53.97 | 53.10 | 53.79 | 967174 |
| 2014-03-18 | 53.92 | 54.10 | 53.70 | 53.93 | 800251 |
| 2014-03-19 | 53.82 | 54.00 | 53.41 | 53.65 | 814084 |
| 2014-03-20 | 53.64 | 54.01 | 53.16 | 53.73 | 902940 |
| 2014-03-21 | 53.82 | 53.90 | 53.44 | 53.48 | 1433959 |
| 2014-03-24 | 53.68 | 53.85 | 53.33 | 53.47 | 736471 |
| 2014-03-25 | 53.52 | 53.73 | 53.01 | 53.20 | 529403 |
| 2014-03-26 | 53.35 | 54.01 | 53.21 | 53.75 | 704794 |
| 2014-03-27 | 53.72 | 54.29 | 53.66 | 54.21 | 776108 |
| 2014-03-28 | 54.30 | 54.75 | 54.20 | 54.66 | 646282 |
| 2014-03-31 | 54.75 | 55.30 | 54.40 | 55.12 | 1354956 |
| 2014-04-01 | 55.02 | 56.24 | 54.91 | 56.16 | 1300563 |
| 2014-04-02 | 55.94 | 56.25 | 55.29 | 55.41 | 892712 |
| 2014-04-03 | 55.44 | 55.89 | 55.06 | 55.72 | 908090 |
| 2014-04-04 | 56.20 | 56.50 | 55.53 | 55.74 | 804410 |
| 2014-04-07 | 55.60 | 55.74 | 54.54 | 54.85 | 751726 |
| 2014-04-08 | 54.66 | 55.35 | 54.65 | 55.05 | 623195 |
| 2014-04-09 | 54.97 | 55.44 | 54.76 | 55.43 | 829797 |
| 2014-04-10 | 55.29 | 55.92 | 54.68 | 54.75 | 465886 |
| 2014-04-11 | 54.77 | 55.33 | 54.70 | 55.19 | 1007655 |
| 2014-04-14 | 55.25 | 56.10 | 55.21 | 55.69 | 776125 |
| 2014-04-15 | 55.74 | 56.00 | 55.18 | 55.46 | 567134 |
| 2014-04-16 | 55.63 | 56.45 | 55.50 | 56.24 | 1172134 |
| 2014-04-17 | 56.34 | 57.47 | 56.14 | 57.09 | 1198125 |
| 2014-04-21 | 57.22 | 57.49 | 56.95 | 57.04 | 631162 |
| 2014-04-22 | 57.10 | 57.25 | 56.62 | 57.00 | 763444 |
| 2014-04-23 | 56.98 | 57.08 | 56.70 | 57.04 | 531009 |
| 2014-04-24 | 57.11 | 57.18 | 56.20 | 56.57 | 685996 |
| 2014-04-25 | 56.34 | 56.53 | 55.58 | 56.24 | 588504 |
| 2014-04-28 | 56.25 | 57.00 | 56.08 | 56.83 | 501907 |
| 2014-04-29 | 57.03 | 57.35 | 56.60 | 57.04 | 1177948 |
| 2014-04-30 | 56.40 | 56.64 | 55.47 | 55.80 | 863872 |
| 2014-05-01 | 55.66 | 56.42 | 55.59 | 56.36 | 528814 |
| 2014-05-02 | 56.40 | 57.26 | 55.96 | 57.20 | 631850 |
| 2014-05-05 | 57.07 | 58.00 | 56.85 | 57.82 | 1225653 |
| 2014-05-06 | 57.54 | 58.02 | 57.31 | 57.75 | 572085 |
| 2014-05-07 | 57.76 | 58.69 | 57.69 | 58.69 | 934219 |
| 2014-05-08 | 57.64 | 57.99 | 56.13 | 57.09 | 1498412 |
| 2014-05-09 | 57.31 | 57.44 | 56.70 | 57.17 | 736331 |
| 2014-05-12 | 57.31 | 57.70 | 56.65 | 56.74 | 894162 |
| 2014-05-13 | 56.72 | 56.96 | 56.30 | 56.57 | 520279 |
| 2014-05-14 | 56.65 | 57.00 | 56.30 | 56.93 | 591925 |
| 2014-05-15 | 56.70 | 56.88 | 56.24 | 56.77 | 757043 |
| 2014-05-16 | 56.70 | 57.20 | 56.39 | 57.18 | 466801 |
| 2014-05-19 | 57.18 | 57.45 | 56.26 | 56.42 | 1118014 |
| 2014-05-20 | 56.30 | 56.61 | 55.94 | 56.45 | 594240 |
| 2014-05-21 | 56.47 | 56.83 | 56.18 | 56.70 | 805379 |
| 2014-05-22 | 56.59 | 57.44 | 56.59 | 57.24 | 699577 |
| 2014-05-23 | 57.27 | 57.45 | 56.05 | 56.34 | 996338 |
| 2014-05-27 | 56.45 | 56.54 | 55.55 | 55.61 | 1169826 |
| 2014-05-28 | 55.65 | 56.19 | 55.34 | 56.14 | 1126913 |
| 2014-05-29 | 56.21 | 56.34 | 55.94 | 56.10 | 787409 |
| 2014-05-30 | 56.00 | 56.77 | 55.85 | 56.47 | 884656 |
| 2014-06-02 | 56.48 | 57.24 | 56.43 | 57.19 | 772920 |
| 2014-06-03 | 57.30 | 57.75 | 57.02 | 57.18 | 669736 |
| 2014-06-04 | 57.24 | 57.45 | 57.11 | 57.22 | 731589 |
| 2014-06-05 | 57.42 | 57.50 | 56.64 | 57.26 | 657031 |
| 2014-06-06 | 57.26 | 57.40 | 57.00 | 57.20 | 647847 |
| 2014-06-09 | 57.30 | 57.54 | 57.00 | 57.29 | 897555 |
| 2014-06-10 | 57.07 | 57.79 | 57.01 | 57.67 | 846689 |
| 2014-06-11 | 57.51 | 57.74 | 57.31 | 57.39 | 580170 |
| 2014-06-12 | 57.40 | 57.41 | 56.71 | 57.01 | 620141 |
| 2014-06-13 | 56.84 | 56.93 | 56.40 | 56.89 | 755788 |
| 2014-06-16 | 57.00 | 57.35 | 56.60 | 56.99 | 688816 |
| 2014-06-17 | 56.88 | 57.20 | 56.52 | 57.01 | 1190007 |
| 2014-06-18 | 56.88 | 56.99 | 56.33 | 56.81 | 705255 |
| 2014-06-19 | 56.75 | 57.85 | 56.73 | 57.75 | 1192442 |
| 2014-06-20 | 57.47 | 58.10 | 57.24 | 58.06 | 1461212 |
| 2014-06-23 | 58.17 | 58.77 | 57.96 | 58.54 | 989756 |
| 2014-06-24 | 58.50 | 59.45 | 58.25 | 58.94 | 1027962 |
| 2014-06-25 | 58.88 | 59.37 | 58.66 | 59.20 | 780621 |
| 2014-06-26 | 59.05 | 59.46 | 59.00 | 59.29 | 839995 |
| 2014-06-27 | 59.17 | 59.81 | 58.90 | 59.52 | 831716 |
| 2014-06-30 | 59.42 | 60.05 | 59.11 | 60.05 | 898728 |
| 2014-07-01 | 60.03 | 60.32 | 59.65 | 59.82 | 695530 |
| 2014-07-02 | 59.65 | 59.79 | 58.93 | 59.13 | 643416 |
| 2014-07-03 | 59.09 | 59.39 | 58.35 | 58.43 | 627213 |
| 2014-07-07 | 58.49 | 58.96 | 57.86 | 58.12 | 1203896 |
| 2014-07-08 | 57.84 | 58.42 | 57.35 | 57.80 | 623930 |
| 2014-07-09 | 57.71 | 58.33 | 57.25 | 58.25 | 797413 |
| 2014-07-10 | 57.87 | 58.26 | 57.65 | 57.97 | 598784 |
| 2014-07-11 | 57.89 | 58.46 | 57.86 | 58.32 | 670599 |
| 2014-07-14 | 58.35 | 58.58 | 58.21 | 58.34 | 544368 |
| 2014-07-15 | 58.25 | 58.43 | 58.03 | 58.26 | 519444 |
| 2014-07-16 | 58.38 | 59.12 | 58.18 | 58.97 | 713649 |
| 2014-07-17 | 58.86 | 59.38 | 58.58 | 59.00 | 570000 |
| 2014-07-18 | 58.97 | 59.46 | 58.70 | 59.07 | 930783 |
| 2014-07-21 | 58.91 | 59.57 | 58.72 | 59.52 | 477351 |
| 2014-07-22 | 59.24 | 59.97 | 59.24 | 59.82 | 535282 |
| 2014-07-23 | 59.69 | 60.60 | 59.65 | 60.07 | 730398 |
| 2014-07-24 | 60.07 | 60.22 | 59.31 | 59.61 | 938750 |
| 2014-07-25 | 59.73 | 59.95 | 59.25 | 59.40 | 415935 |
| 2014-07-28 | 59.52 | 59.70 | 58.87 | 59.09 | 527278 |
| 2014-07-29 | 59.22 | 59.71 | 58.87 | 59.59 | 653071 |
| 2014-07-30 | 59.08 | 59.30 | 58.25 | 58.66 | 769670 |
| 2014-07-31 | 58.33 | 58.56 | 57.30 | 57.35 | 1275371 |
| 2014-08-01 | 57.11 | 57.67 | 56.27 | 56.33 | 862660 |
| 2014-08-04 | 56.36 | 57.74 | 56.09 | 57.74 | 570895 |
| 2014-08-05 | 57.50 | 57.86 | 56.77 | 56.89 | 574898 |
| 2014-08-06 | 56.58 | 57.62 | 56.38 | 56.48 | 684618 |
| 2014-08-07 | 56.75 | 57.68 | 55.98 | 56.53 | 964103 |
| 2014-08-08 | 56.74 | 56.97 | 56.05 | 56.53 | 577019 |
| 2014-08-11 | 57.24 | 58.06 | 56.89 | 57.61 | 1166730 |
| 2014-08-12 | 57.45 | 57.72 | 57.00 | 57.25 | 686182 |
| 2014-08-13 | 57.43 | 58.64 | 57.18 | 58.00 | 969378 |
| 2014-08-14 | 58.49 | 58.89 | 57.95 | 58.02 | 707617 |
| 2014-08-15 | 58.34 | 58.55 | 57.54 | 58.00 | 802490 |
| 2014-08-18 | 58.04 | 58.22 | 57.58 | 57.79 | 750167 |
| 2014-08-19 | 57.74 | 58.41 | 57.52 | 58.26 | 758906 |
| 2014-08-20 | 58.08 | 59.13 | 57.88 | 58.87 | 1362357 |
| 2014-08-21 | 58.92 | 59.05 | 58.20 | 58.50 | 932295 |
| 2014-08-22 | 58.60 | 58.61 | 58.04 | 58.25 | 761840 |
| 2014-08-25 | 58.53 | 58.89 | 57.80 | 58.77 | 747328 |
| 2014-08-26 | 58.70 | 59.59 | 58.63 | 59.40 | 830819 |
| 2014-08-27 | 59.43 | 59.83 | 59.32 | 59.56 | 619529 |
| 2014-08-28 | 59.77 | 59.77 | 59.23 | 59.50 | 604967 |
| 2014-08-29 | 59.48 | 60.44 | 59.39 | 59.93 | 688811 |
| 2014-09-02 | 59.75 | 60.23 | 59.50 | 59.80 | 858673 |
| 2014-09-03 | 59.82 | 59.89 | 59.64 | 59.89 | 727517 |
| 2014-09-04 | 59.91 | 59.99 | 59.44 | 59.66 | 744326 |
| 2014-09-05 | 59.76 | 60.37 | 59.70 | 60.36 | 702820 |
| 2014-09-08 | 60.35 | 60.77 | 60.01 | 60.76 | 800785 |
| 2014-09-09 | 60.60 | 61.09 | 60.40 | 60.74 | 741944 |
| 2014-09-10 | 60.66 | 60.76 | 59.85 | 60.26 | 658835 |
| 2014-09-11 | 60.00 | 60.13 | 59.23 | 59.86 | 719842 |
| 2014-09-12 | 59.62 | 59.88 | 57.27 | 57.77 | 1391726 |
| 2014-09-15 | 57.70 | 58.02 | 56.71 | 57.72 | 1052764 |
| 2014-09-16 | 57.53 | 58.38 | 57.33 | 58.30 | 917762 |
| 2014-09-17 | 58.15 | 59.04 | 58.11 | 58.77 | 799486 |
| 2014-09-18 | 58.70 | 59.40 | 58.17 | 59.35 | 809338 |
| 2014-09-19 | 59.48 | 59.71 | 59.06 | 59.54 | 1140991 |
| 2014-09-22 | 59.36 | 59.36 | 57.80 | 58.01 | 1027688 |
| 2014-09-23 | 57.90 | 58.20 | 57.25 | 57.49 | 769381 |
| 2014-09-24 | 57.32 | 58.01 | 56.56 | 57.81 | 669807 |
| 2014-09-25 | 57.92 | 58.20 | 57.03 | 57.77 | 697173 |
| 2014-09-26 | 57.61 | 58.53 | 57.31 | 58.30 | 515573 |
| 2014-09-29 | 58.06 | 58.59 | 57.89 | 58.40 | 591263 |
| 2014-09-30 | 58.26 | 58.89 | 57.77 | 58.86 | 609931 |
| 2014-10-01 | 58.87 | 59.75 | 57.82 | 57.87 | 998061 |
| 2014-10-02 | 57.60 | 58.38 | 56.58 | 58.10 | 988038 |
| 2014-10-03 | 58.16 | 58.33 | 57.73 | 58.07 | 612545 |
| 2014-10-06 | 58.11 | 58.11 | 57.11 | 57.35 | 660254 |
| 2014-10-07 | 57.44 | 57.59 | 56.72 | 56.92 | 520340 |
| 2014-10-08 | 56.85 | 57.12 | 55.66 | 57.05 | 951298 |
| 2014-10-09 | 57.04 | 57.30 | 54.66 | 54.86 | 1524167 |
| 2014-10-10 | 54.49 | 55.78 | 51.59 | 54.65 | 2965293 |
| 2014-10-13 | 54.46 | 55.16 | 52.04 | 52.28 | 1512504 |
| 2014-10-14 | 51.95 | 52.50 | 46.63 | 50.89 | 5999826 |
| 2014-10-15 | 49.97 | 54.13 | 49.09 | 53.77 | 2367941 |
| 2014-10-16 | 53.13 | 56.06 | 52.81 | 55.55 | 2180293 |
| 2014-10-17 | 56.33 | 56.76 | 54.43 | 55.59 | 1877080 |
| 2014-10-20 | 55.72 | 56.35 | 55.14 | 55.39 | 1058059 |
| 2014-10-21 | 55.60 | 56.38 | 55.43 | 55.90 | 1171055 |
| 2014-10-22 | 56.24 | 57.19 | 54.80 | 54.98 | 1546492 |
| 2014-10-23 | 55.53 | 56.40 | 55.33 | 56.13 | 688704 |
| 2014-10-24 | 56.11 | 56.63 | 55.75 | 56.11 | 669620 |
| 2014-10-27 | 55.92 | 56.73 | 55.14 | 56.28 | 1144822 |
| 2014-10-28 | 56.46 | 56.77 | 55.86 | 56.03 | 981121 |
| 2014-10-29 | 55.66 | 55.90 | 54.94 | 55.73 | 715530 |
| 2014-10-30 | 55.53 | 56.83 | 55.35 | 55.97 | 1134109 |
| 2014-10-31 | 56.50 | 56.98 | 55.09 | 56.35 | 1070645 |
| 2014-11-03 | 55.99 | 56.98 | 55.99 | 56.72 | 1029815 |
| 2014-11-04 | 56.39 | 56.49 | 54.52 | 54.63 | 1074844 |
| 2014-11-05 | 54.65 | 55.00 | 53.75 | 54.33 | 1182955 |
| 2014-11-06 | 54.01 | 54.99 | 52.26 | 52.43 | 1995440 |
| 2014-11-07 | 52.65 | 54.31 | 52.56 | 54.28 | 1287268 |
| 2014-11-10 | 54.33 | 54.84 | 52.59 | 52.67 | 1679539 |
| 2014-11-11 | 52.77 | 53.34 | 52.00 | 53.25 | 1535521 |
| 2014-11-12 | 52.97 | 53.92 | 52.67 | 53.08 | 1049336 |
| 2014-11-13 | 53.04 | 53.58 | 53.00 | 53.31 | 489176 |
| 2014-11-14 | 53.30 | 53.43 | 52.43 | 53.00 | 1441274 |
| 2014-11-17 | 52.77 | 53.45 | 52.56 | 52.86 | 1247592 |
| 2014-11-18 | 52.00 | 53.60 | 52.00 | 53.59 | 1792252 |
| 2014-11-19 | 53.65 | 54.90 | 53.33 | 53.75 | 2028983 |
| 2014-11-20 | 53.38 | 54.59 | 53.36 | 54.38 | 1699620 |
| 2014-11-21 | 54.99 | 55.73 | 54.07 | 54.33 | 7587571 |
| 2014-11-24 | 54.30 | 54.47 | 53.11 | 53.32 | 1634793 |
| 2014-11-25 | 53.26 | 53.94 | 53.12 | 53.48 | 1156059 |
| 2014-11-26 | 53.47 | 54.56 | 53.17 | 54.50 | 1456948 |
| 2014-11-28 | 53.00 | 53.12 | 51.36 | 51.45 | 1211356 |
| 2014-12-01 | 50.96 | 51.10 | 49.11 | 49.72 | 2523083 |
| 2014-12-02 | 49.50 | 50.87 | 49.31 | 50.19 | 2820239 |
| 2014-12-03 | 50.22 | 51.62 | 50.09 | 51.39 | 1899077 |
| 2014-12-04 | 51.46 | 52.00 | 51.09 | 51.14 | 1631427 |
| 2014-12-05 | 51.25 | 51.45 | 50.23 | 50.42 | 1358271 |
| 2014-12-08 | 50.00 | 50.29 | 48.05 | 48.21 | 2094458 |
| 2014-12-09 | 47.75 | 49.54 | 47.50 | 49.39 | 1913386 |
| 2014-12-10 | 49.04 | 49.07 | 46.78 | 46.84 | 2478541 |
| 2014-12-11 | 46.84 | 49.16 | 46.84 | 48.35 | 2107272 |
| 2014-12-12 | 47.35 | 48.24 | 46.50 | 47.15 | 2187178 |
| 2014-12-15 | 47.14 | 48.06 | 44.79 | 45.38 | 2621341 |
| 2014-12-16 | 44.16 | 47.15 | 43.61 | 46.81 | 2599825 |
| 2014-12-17 | 46.86 | 51.42 | 46.44 | 50.81 | 3645788 |
| 2014-12-18 | 51.82 | 52.49 | 49.82 | 50.98 | 2403202 |
| 2014-12-19 | 50.87 | 51.45 | 50.21 | 51.37 | 2316810 |
| 2014-12-22 | 50.93 | 52.10 | 50.28 | 52.05 | 1643632 |
| 2014-12-23 | 52.00 | 52.28 | 51.08 | 51.50 | 1681126 |
| 2014-12-24 | 51.49 | 51.92 | 51.00 | 51.66 | 459174 |
| 2014-12-26 | 51.72 | 51.84 | 51.26 | 51.52 | 522204 |
| 2014-12-29 | 51.35 | 52.38 | 51.30 | 51.85 | 1075673 |
| 2014-12-30 | 51.53 | 52.20 | 51.30 | 51.61 | 878754 |
| 2014-12-31 | 51.78 | 52.68 | 51.15 | 51.32 | 1254177 |
| 2015-01-02 | 51.43 | 52.64 | 51.00 | 52.31 | 1361795 |
| 2015-01-05 | 51.75 | 51.95 | 50.19 | 50.37 | 1639813 |
| 2015-01-06 | 50.40 | 50.98 | 48.83 | 49.73 | 1681628 |
| 2015-01-07 | 50.12 | 51.00 | 49.19 | 49.59 | 1116103 |
| 2015-01-08 | 50.12 | 51.58 | 49.93 | 51.15 | 1487561 |
| 2015-01-09 | 51.46 | 51.99 | 50.69 | 51.30 | 1496002 |
| 2015-01-12 | 51.04 | 51.04 | 48.20 | 48.62 | 1733880 |
| 2015-01-13 | 48.62 | 49.34 | 47.14 | 47.22 | 1503586 |
| 2015-01-14 | 46.71 | 47.96 | 45.84 | 47.84 | 1932272 |
| 2015-01-15 | 48.57 | 48.73 | 47.57 | 48.03 | 1412831 |
| 2015-01-16 | 48.05 | 50.18 | 48.05 | 50.02 | 1983337 |
| 2015-01-20 | 50.02 | 50.65 | 48.78 | 50.45 | 2031724 |
| 2015-01-21 | 50.64 | 51.90 | 50.41 | 51.78 | 1254012 |
| 2015-01-22 | 52.33 | 52.50 | 50.90 | 51.38 | 1216964 |
| 2015-01-23 | 51.25 | 52.29 | 50.60 | 51.63 | 1337347 |
| 2015-01-26 | 51.80 | 52.03 | 50.14 | 51.51 | 1632331 |
| 2015-01-27 | 50.86 | 51.90 | 50.40 | 51.58 | 1019163 |
| 2015-01-28 | 51.00 | 51.33 | 49.58 | 49.80 | 949511 |
| 2015-01-29 | 49.81 | 50.12 | 48.10 | 48.90 | 1311601 |
| 2015-01-30 | 48.78 | 49.97 | 48.28 | 49.59 | 1314932 |
| 2015-02-02 | 50.16 | 50.51 | 49.00 | 50.28 | 3306034 |
| 2015-02-03 | 50.13 | 52.02 | 50.12 | 51.38 | 1517821 |
| 2015-02-04 | 50.94 | 51.67 | 50.18 | 51.41 | 1100501 |
| 2015-02-05 | 52.59 | 52.64 | 50.99 | 52.17 | 1356303 |
| 2015-02-06 | 52.38 | 52.56 | 51.08 | 51.69 | 808189 |
| 2015-02-09 | 51.94 | 52.48 | 51.08 | 51.33 | 983130 |
| 2015-02-10 | 51.69 | 52.04 | 50.38 | 50.86 | 950637 |
| 2015-02-11 | 50.26 | 51.00 | 50.13 | 50.25 | 1104957 |
| 2015-02-12 | 50.75 | 51.54 | 50.52 | 51.32 | 789521 |
| 2015-02-13 | 52.18 | 52.48 | 51.42 | 51.48 | 888555 |
| 2015-02-17 | 51.63 | 52.36 | 51.06 | 51.77 | 950236 |
| 2015-02-18 | 51.50 | 51.97 | 50.36 | 50.73 | 1130185 |
| 2015-02-19 | 49.85 | 51.13 | 48.71 | 50.50 | 1375566 |
| 2015-02-20 | 50.54 | 51.91 | 50.32 | 51.60 | 1188643 |
| 2015-02-23 | 51.48 | 51.63 | 50.30 | 51.00 | 1395120 |
| 2015-02-24 | 50.76 | 51.50 | 50.76 | 51.49 | 576316 |
| 2015-02-25 | 51.55 | 52.70 | 51.39 | 52.59 | 1379491 |
| 2015-02-26 | 50.05 | 50.35 | 49.10 | 49.70 | 12528971 |
| 2015-02-27 | 50.09 | 50.28 | 49.61 | 49.89 | 1964605 |
| 2015-03-02 | 50.03 | 50.18 | 49.14 | 49.27 | 1622879 |
| 2015-03-03 | 49.33 | 52.25 | 48.76 | 49.63 | 3030841 |
| 2015-03-04 | 49.63 | 49.67 | 48.74 | 49.54 | 1105371 |
| 2015-03-05 | 49.67 | 50.25 | 49.24 | 49.86 | 1010531 |
| 2015-03-06 | 49.66 | 49.83 | 48.60 | 48.65 | 2363646 |
| 2015-03-09 | 48.84 | 48.95 | 47.39 | 47.49 | 1572710 |
| 2015-03-10 | 47.08 | 47.95 | 46.69 | 47.91 | 3577582 |
| 2015-03-11 | 47.87 | 47.87 | 46.73 | 46.76 | 2175279 |
| 2015-03-12 | 46.95 | 47.49 | 46.44 | 46.58 | 1379710 |
| 2015-03-13 | 46.45 | 46.88 | 46.11 | 46.86 | 1600772 |
| 2015-03-16 | 46.81 | 46.91 | 45.81 | 46.64 | 1204421 |
| 2015-03-17 | 46.45 | 46.92 | 46.33 | 46.69 | 759673 |
| 2015-03-18 | 46.44 | 48.00 | 46.28 | 47.86 | 1117050 |
| 2015-03-19 | 47.37 | 47.91 | 47.21 | 47.64 | 930077 |
| 2015-03-20 | 47.84 | 48.02 | 47.20 | 47.41 | 1896103 |
| 2015-03-23 | 47.54 | 48.02 | 47.10 | 47.84 | 1121353 |
| 2015-03-24 | 47.92 | 48.03 | 46.79 | 46.99 | 1033491 |
| 2015-03-25 | 47.05 | 47.29 | 46.79 | 46.85 | 1172562 |
| 2015-03-26 | 47.01 | 47.92 | 46.97 | 47.89 | 1978556 |
| 2015-03-27 | 47.88 | 48.40 | 47.32 | 48.03 | 1780039 |
| 2015-03-30 | 48.23 | 48.88 | 48.14 | 48.70 | 1159157 |
| 2015-03-31 | 48.50 | 49.30 | 48.45 | 48.77 | 1278335 |
| 2015-04-01 | 48.80 | 49.20 | 48.71 | 48.72 | 1267403 |
| 2015-04-02 | 49.37 | 49.47 | 48.56 | 49.06 | 999488 |
| 2015-04-06 | 49.20 | 49.89 | 49.04 | 49.65 | 741611 |
| 2015-04-07 | 49.65 | 50.34 | 49.43 | 49.70 | 1669075 |
| 2015-04-08 | 49.93 | 49.96 | 49.02 | 49.39 | 701104 |
| 2015-04-09 | 49.50 | 49.87 | 49.41 | 49.82 | 864642 |
| 2015-04-10 | 49.95 | 50.49 | 49.72 | 50.47 | 917690 |
| 2015-04-13 | 50.47 | 50.76 | 49.93 | 50.06 | 736929 |
| 2015-04-14 | 50.05 | 50.60 | 49.82 | 50.28 | 879214 |
| 2015-04-15 | 50.55 | 50.58 | 50.02 | 50.45 | 1061615 |
| 2015-04-16 | 50.37 | 51.15 | 50.23 | 51.08 | 889689 |
| 2015-04-17 | 51.04 | 51.23 | 50.42 | 50.69 | 1358504 |
| 2015-04-20 | 50.91 | 51.39 | 50.64 | 50.93 | 1487753 |
| 2015-04-21 | 51.15 | 51.57 | 50.87 | 51.08 | 2288379 |
| 2015-04-22 | 51.08 | 51.52 | 50.75 | 50.92 | 939174 |
| 2015-04-23 | 50.94 | 51.46 | 50.69 | 51.19 | 1185917 |
| 2015-04-24 | 51.15 | 51.41 | 50.92 | 51.11 | 1033674 |
| 2015-04-27 | 51.34 | 51.34 | 50.63 | 50.65 | 1323464 |
| 2015-04-28 | 50.66 | 51.71 | 50.52 | 51.64 | 1198449 |
| 2015-04-29 | 50.79 | 50.91 | 49.71 | 49.90 | 2368633 |
| 2015-04-30 | 49.94 | 50.44 | 49.54 | 50.11 | 1035748 |
| 2015-05-01 | 50.14 | 50.33 | 49.61 | 50.09 | 818761 |
| 2015-05-04 | 50.20 | 50.43 | 49.77 | 49.83 | 964292 |
| 2015-05-05 | 50.05 | 50.63 | 49.92 | 50.49 | 1387864 |
| 2015-05-06 | 50.16 | 50.60 | 48.81 | 49.08 | 1201514 |
| 2015-05-07 | 49.00 | 49.03 | 47.86 | 48.65 | 2200585 |
| 2015-05-08 | 49.03 | 49.19 | 48.17 | 48.48 | 823995 |
| 2015-05-11 | 48.27 | 48.38 | 47.52 | 47.87 | 1340075 |
| 2015-05-12 | 48.09 | 48.52 | 47.60 | 48.09 | 752348 |
| 2015-05-13 | 48.30 | 49.04 | 47.74 | 48.22 | 1016916 |
| 2015-05-14 | 48.50 | 48.87 | 48.20 | 48.49 | 874037 |
| 2015-05-15 | 48.57 | 48.75 | 48.28 | 48.42 | 1010725 |
| 2015-05-18 | 48.42 | 49.72 | 48.42 | 49.49 | 1413767 |
| 2015-05-19 | 49.62 | 49.72 | 49.29 | 49.59 | 1085813 |
| 2015-05-20 | 48.20 | 49.28 | 48.04 | 48.86 | 2276021 |
| 2015-05-21 | 46.77 | 48.24 | 46.62 | 47.56 | 6898905 |
| 2015-05-22 | 46.16 | 47.88 | 46.12 | 47.70 | 5285424 |
| 2015-05-26 | 47.10 | 47.20 | 46.88 | 47.06 | 2029454 |
| 2015-05-27 | 47.02 | 47.61 | 47.00 | 47.39 | 1285356 |
| 2015-05-28 | 47.11 | 47.30 | 46.98 | 47.05 | 846442 |
| 2015-05-29 | 47.00 | 47.15 | 46.88 | 46.95 | 1094132 |
| 2015-06-01 | 46.83 | 47.35 | 46.83 | 47.13 | 893814 |
| 2015-06-02 | 47.13 | 47.98 | 47.02 | 47.80 | 1094534 |
| 2015-06-03 | 47.69 | 47.78 | 46.92 | 47.00 | 1161489 |
| 2015-06-04 | 46.87 | 47.12 | 45.85 | 45.89 | 1669891 |
| 2015-06-05 | 45.62 | 46.06 | 45.02 | 46.00 | 1798394 |
| 2015-06-08 | 45.84 | 45.97 | 45.09 | 45.36 | 1562520 |
| 2015-06-09 | 45.45 | 45.73 | 44.75 | 45.15 | 1470774 |
| 2015-06-10 | 45.37 | 45.44 | 45.00 | 45.10 | 1061432 |
| 2015-06-11 | 45.10 | 45.24 | 44.68 | 44.76 | 1084883 |
| 2015-06-12 | 44.57 | 45.20 | 44.26 | 45.11 | 1608045 |
| 2015-06-15 | 44.87 | 45.63 | 44.67 | 45.50 | 1320037 |
| 2015-06-16 | 45.58 | 45.84 | 44.96 | 45.35 | 1012944 |
| 2015-06-17 | 45.35 | 45.88 | 45.00 | 45.27 | 862676 |
| 2015-06-18 | 45.23 | 45.43 | 44.81 | 44.99 | 1198538 |
| 2015-06-19 | 44.80 | 44.93 | 44.30 | 44.53 | 2461925 |
| 2015-06-22 | 44.80 | 44.84 | 44.47 | 44.51 | 1291175 |
| 2015-06-23 | 44.53 | 45.01 | 44.50 | 44.70 | 1155536 |
| 2015-06-24 | 44.70 | 45.17 | 44.58 | 45.14 | 1329207 |
| 2015-06-25 | 45.21 | 45.47 | 44.56 | 44.58 | 972883 |
| 2015-06-26 | 44.29 | 44.61 | 43.78 | 44.08 | 1629440 |
| 2015-06-29 | 43.77 | 43.98 | 43.55 | 43.65 | 1280123 |
| 2015-06-30 | 43.92 | 43.99 | 43.00 | 43.57 | 1968579 |
| 2015-07-01 | 43.58 | 43.68 | 42.22 | 42.40 | 2097422 |
| 2015-07-02 | 42.40 | 43.06 | 42.15 | 43.00 | 1876096 |
| 2015-07-06 | 42.65 | 42.88 | 42.41 | 42.70 | 1899745 |
| 2015-07-07 | 42.70 | 43.68 | 42.08 | 43.56 | 1504646 |
| 2015-07-08 | 43.45 | 43.75 | 42.27 | 42.45 | 1118100 |
| 2015-07-09 | 42.82 | 43.24 | 42.31 | 42.44 | 922158 |
| 2015-07-10 | 42.60 | 43.26 | 42.50 | 43.21 | 1031803 |
| 2015-07-13 | 43.74 | 43.75 | 43.03 | 43.54 | 827354 |
| 2015-07-14 | 43.58 | 44.25 | 43.36 | 43.80 | 1003429 |
| 2015-07-15 | 43.80 | 44.29 | 42.85 | 42.92 | 1138092 |
| 2015-07-16 | 42.94 | 43.12 | 41.58 | 41.83 | 1932143 |
| 2015-07-17 | 41.44 | 41.63 | 41.13 | 41.27 | 1444847 |
| 2015-07-20 | 41.06 | 41.18 | 40.06 | 40.13 | 2848205 |
| 2015-07-21 | 40.20 | 40.87 | 39.92 | 40.37 | 1837162 |
| 2015-07-22 | 40.26 | 40.37 | 38.56 | 39.23 | 2437273 |
| 2015-07-23 | 39.26 | 39.92 | 39.02 | 39.56 | 2419346 |
| 2015-07-24 | 39.76 | 40.58 | 39.69 | 40.43 | 1814685 |
| 2015-07-27 | 40.11 | 41.82 | 39.81 | 41.59 | 2632723 |
| 2015-07-28 | 41.65 | 42.69 | 41.51 | 42.21 | 2029810 |
| 2015-07-29 | 41.36 | 42.42 | 41.01 | 42.42 | 2367123 |
| 2015-07-30 | 42.20 | 42.45 | 41.57 | 41.82 | 1520675 |
| 2015-07-31 | 41.51 | 41.94 | 41.29 | 41.75 | 2039475 |
| 2015-08-03 | 41.32 | 41.59 | 40.67 | 41.10 | 1927895 |
| 2015-08-04 | 41.07 | 41.65 | 39.93 | 40.20 | 1579641 |
| 2015-08-05 | 39.51 | 39.64 | 33.62 | 35.95 | 10848332 |
| 2015-08-06 | 34.54 | 35.79 | 32.53 | 34.92 | 7960282 |
| 2015-08-07 | 34.39 | 35.70 | 34.22 | 35.37 | 3663501 |
| 2015-08-10 | 35.40 | 36.98 | 34.70 | 36.71 | 3773456 |
| 2015-08-11 | 36.55 | 36.55 | 34.17 | 35.67 | 3253525 |
| 2015-08-12 | 35.33 | 36.84 | 35.28 | 36.79 | 2306587 |
| 2015-08-13 | 34.68 | 36.71 | 34.14 | 35.53 | 1534995 |
| 2015-08-14 | 35.69 | 36.49 | 35.52 | 35.84 | 1195267 |
| 2015-08-17 | 35.84 | 36.63 | 35.67 | 35.94 | 1411148 |
| 2015-08-18 | 35.73 | 35.86 | 34.62 | 35.11 | 1608493 |
| 2015-08-19 | 34.67 | 35.08 | 33.32 | 34.20 | 2020870 |
| 2015-08-20 | 33.99 | 34.83 | 33.39 | 33.49 | 2028382 |
| 2015-08-21 | 33.19 | 33.60 | 32.82 | 32.82 | 2966457 |
| 2015-08-24 | 30.65 | 32.95 | 30.06 | 31.66 | 4156308 |
| 2015-08-25 | 33.00 | 33.27 | 32.20 | 32.20 | 1842378 |
| 2015-08-26 | 32.50 | 33.25 | 31.81 | 33.23 | 2277995 |
| 2015-08-27 | 33.82 | 35.42 | 33.65 | 34.95 | 1797894 |
| 2015-08-28 | 35.48 | 35.89 | 34.90 | 35.51 | 1854440 |
| 2015-08-31 | 35.11 | 36.32 | 34.53 | 36.06 | 1870253 |
| 2015-09-01 | 35.42 | 35.86 | 34.64 | 34.82 | 1722510 |
| 2015-09-02 | 35.09 | 35.71 | 34.13 | 34.93 | 1453469 |
| 2015-09-03 | 35.16 | 35.97 | 34.93 | 35.18 | 1149528 |
| 2015-09-04 | 35.00 | 35.70 | 34.79 | 35.01 | 1505206 |
| 2015-09-08 | 35.24 | 35.51 | 34.91 | 35.23 | 1009510 |
| 2015-09-09 | 35.24 | 35.91 | 34.08 | 34.12 | 1494295 |
| 2015-09-10 | 34.14 | 34.50 | 33.76 | 34.21 | 1195733 |
| 2015-09-11 | 33.55 | 33.55 | 32.28 | 32.34 | 3384305 |
| 2015-09-14 | 32.29 | 32.57 | 31.51 | 31.62 | 2475461 |
| 2015-09-15 | 31.67 | 32.07 | 31.16 | 31.24 | 3517351 |
| 2015-09-16 | 31.50 | 31.78 | 31.14 | 31.59 | 2230315 |
| 2015-09-17 | 31.56 | 32.77 | 31.42 | 32.48 | 2022457 |
| 2015-09-18 | 32.00 | 32.28 | 31.54 | 32.11 | 4802853 |
| 2015-09-21 | 32.25 | 32.61 | 32.05 | 32.33 | 2596212 |
| 2015-09-22 | 31.96 | 32.00 | 31.38 | 31.49 | 1707432 |
| 2015-09-23 | 31.37 | 31.63 | 29.75 | 29.80 | 2576799 |
| 2015-09-24 | 29.54 | 30.15 | 28.64 | 30.07 | 4197479 |
| 2015-09-25 | 30.10 | 30.68 | 29.51 | 29.82 | 1640366 |
| 2015-09-28 | 29.56 | 29.75 | 27.75 | 27.85 | 4742722 |
| 2015-09-29 | 27.84 | 28.46 | 26.71 | 26.95 | 5518509 |
| 2015-09-30 | 27.32 | 31.12 | 27.31 | 30.38 | 6540544 |
| 2015-10-01 | 30.79 | 32.23 | 30.51 | 31.99 | 3809361 |
| 2015-10-02 | 31.77 | 34.33 | 31.36 | 33.71 | 4317493 |
| 2015-10-05 | 33.75 | 34.98 | 33.60 | 33.76 | 2390381 |
| 2015-10-06 | 33.71 | 34.47 | 32.84 | 32.92 | 2446985 |
| 2015-10-07 | 33.36 | 33.94 | 32.72 | 33.11 | 2094167 |
| 2015-10-08 | 32.90 | 34.29 | 32.32 | 34.03 | 3466471 |
| 2015-10-09 | 34.20 | 34.73 | 33.30 | 33.59 | 2003354 |
| 2015-10-12 | 33.73 | 33.89 | 32.25 | 32.44 | 3143718 |
| 2015-10-13 | 32.36 | 32.53 | 31.60 | 31.71 | 2618738 |
| 2015-10-14 | 31.80 | 32.44 | 31.05 | 32.25 | 2951477 |
| 2015-10-15 | 32.12 | 32.43 | 31.89 | 32.15 | 2191496 |
| 2015-10-16 | 32.47 | 32.93 | 31.98 | 32.93 | 2557571 |
| 2015-10-19 | 32.50 | 32.63 | 31.98 | 32.40 | 1352929 |
| 2015-10-20 | 32.20 | 32.78 | 32.05 | 32.74 | 1210879 |
| 2015-10-21 | 32.72 | 32.91 | 31.65 | 31.70 | 2206197 |
| 2015-10-22 | 31.41 | 31.59 | 30.71 | 31.48 | 2107409 |
| 2015-10-23 | 31.50 | 31.89 | 30.95 | 31.32 | 1596722 |
| 2015-10-26 | 31.35 | 31.45 | 30.06 | 30.15 | 1976183 |
| 2015-10-27 | 30.00 | 30.17 | 29.26 | 30.00 | 3527523 |
| 2015-10-28 | 29.30 | 30.95 | 29.24 | 30.59 | 2384560 |
| 2015-10-29 | 30.34 | 31.85 | 30.34 | 31.64 | 1739659 |
| 2015-10-30 | 31.66 | 32.16 | 30.99 | 31.72 | 1931486 |
| 2015-11-02 | 31.20 | 32.42 | 31.20 | 31.44 | 1673693 |
| 2015-11-03 | 31.46 | 33.00 | 31.46 | 32.97 | 2790953 |
| 2015-11-04 | 31.94 | 32.41 | 28.95 | 29.21 | 8940147 |
| 2015-11-05 | 28.73 | 29.41 | 27.80 | 28.56 | 4930519 |
| 2015-11-06 | 28.16 | 29.38 | 27.80 | 28.44 | 3506546 |
| 2015-11-09 | 28.50 | 28.97 | 27.80 | 28.15 | 3043598 |
| 2015-11-10 | 27.88 | 28.53 | 27.68 | 27.91 | 1580323 |
| 2015-11-11 | 27.95 | 28.00 | 26.51 | 27.13 | 3645798 |
| 2015-11-12 | 26.60 | 26.87 | 25.76 | 25.93 | 3672423 |
| 2015-11-13 | 26.52 | 26.52 | 24.90 | 25.76 | 4032183 |
| 2015-11-16 | 25.76 | 26.85 | 25.46 | 26.77 | 3731213 |
| 2015-11-17 | 26.47 | 26.93 | 26.00 | 26.32 | 2140452 |
| 2015-11-18 | 26.28 | 26.83 | 25.00 | 25.27 | 3032602 |
| 2015-11-19 | 25.17 | 25.37 | 24.84 | 25.15 | 4160180 |
| 2015-11-20 | 25.31 | 25.33 | 23.52 | 23.90 | 4146098 |
| 2015-11-23 | 23.75 | 24.48 | 23.11 | 24.05 | 2998103 |
| 2015-11-24 | 24.10 | 24.70 | 23.86 | 24.20 | 2866962 |
| 2015-11-25 | 24.02 | 24.49 | 23.68 | 24.03 | 2003919 |
| 2015-11-27 | 23.85 | 24.08 | 23.60 | 23.87 | 550776 |
| 2015-11-30 | 23.84 | 24.98 | 23.55 | 24.78 | 3731568 |
| 2015-12-01 | 24.66 | 24.76 | 23.90 | 24.66 | 3536098 |
| 2015-12-02 | 24.22 | 24.47 | 23.44 | 23.79 | 12714022 |
| 2015-12-03 | 23.81 | 24.00 | 22.12 | 22.29 | 4441638 |
| 2015-12-04 | 21.86 | 22.24 | 20.20 | 21.16 | 6388706 |
| 2015-12-07 | 20.10 | 20.44 | 17.83 | 18.72 | 10175435 |
| 2015-12-08 | 18.17 | 20.88 | 17.98 | 20.47 | 10397516 |
| 2015-12-09 | 20.55 | 22.85 | 20.54 | 22.29 | 7207315 |
| 2015-12-10 | 22.12 | 22.92 | 21.39 | 22.01 | 5653084 |
| 2015-12-11 | 21.40 | 21.70 | 19.87 | 20.31 | 6651843 |
| 2015-12-14 | 19.56 | 20.11 | 18.66 | 19.09 | 6179191 |
| 2015-12-15 | 19.37 | 20.05 | 19.20 | 19.87 | 4075457 |
| 2015-12-16 | 19.66 | 21.50 | 19.46 | 21.02 | 5980929 |
| 2015-12-17 | 20.90 | 21.33 | 20.14 | 20.45 | 5102808 |
| 2015-12-18 | 20.44 | 21.10 | 19.13 | 19.88 | 6192867 |
| 2015-12-21 | 19.66 | 21.73 | 19.45 | 21.67 | 6386804 |
| 2015-12-22 | 21.33 | 23.44 | 21.33 | 21.82 | 8659446 |
| 2015-12-23 | 22.56 | 24.12 | 22.50 | 24.11 | 5095742 |
| 2015-12-24 | 24.12 | 24.74 | 23.81 | 24.25 | 1940084 |
| 2015-12-28 | 23.75 | 24.47 | 23.15 | 23.65 | 3475895 |
| 2015-12-29 | 23.95 | 24.47 | 23.06 | 23.51 | 3629970 |
| 2015-12-30 | 23.00 | 23.47 | 22.34 | 23.01 | 2746250 |
| 2015-12-31 | 22.82 | 23.57 | 22.42 | 23.10 | 4754052 |
| 2016-01-04 | 22.71 | 24.52 | 22.45 | 24.36 | 5125044 |
| 2016-01-05 | 24.34 | 24.69 | 23.80 | 24.08 | 4261769 |
| 2016-01-06 | 23.43 | 23.62 | 21.60 | 22.04 | 3595042 |
| 2016-01-07 | 21.52 | 22.46 | 20.97 | 21.02 | 3156113 |
| 2016-01-08 | 21.32 | 22.53 | 21.00 | 21.96 | 3031098 |
| 2016-01-11 | 21.74 | 22.02 | 20.06 | 20.36 | 4711657 |
| 2016-01-12 | 22.58 | 25.39 | 20.35 | 21.96 | 12488162 |
| 2016-01-13 | 21.53 | 22.48 | 19.45 | 19.85 | 6296935 |
| 2016-01-14 | 19.88 | 22.69 | 19.60 | 22.48 | 4979825 |
| 2016-01-15 | 20.30 | 21.88 | 20.19 | 20.70 | 4135639 |
| 2016-01-19 | 20.75 | 20.99 | 18.56 | 19.10 | 3954518 |
| 2016-01-20 | 18.09 | 18.23 | 16.42 | 17.94 | 6043990 |
| 2016-01-21 | 18.49 | 19.95 | 18.16 | 19.37 | 4088139 |
| 2016-01-22 | 21.42 | 21.44 | 19.79 | 20.99 | 3877102 |
| 2016-01-25 | 20.04 | 21.56 | 19.67 | 19.76 | 4301305 |
| 2016-01-26 | 20.16 | 21.02 | 19.39 | 20.58 | 4325400 |
| 2016-01-27 | 19.58 | 19.80 | 18.48 | 18.88 | 4650859 |
| 2016-01-28 | 20.04 | 20.65 | 19.58 | 20.20 | 2496101 |
| 2016-01-29 | 20.56 | 21.19 | 20.45 | 21.11 | 3083741 |
| 2016-02-01 | 20.63 | 20.78 | 19.61 | 20.39 | 2571090 |
| 2016-02-02 | 19.74 | 20.47 | 19.35 | 19.97 | 2413046 |
| 2016-02-03 | 20.45 | 20.51 | 19.25 | 20.47 | 2621263 |
| 2016-02-04 | 20.58 | 21.20 | 20.01 | 21.18 | 3149539 |
| 2016-02-05 | 20.73 | 21.28 | 20.08 | 20.46 | 2348918 |
| 2016-02-08 | 19.16 | 19.47 | 17.65 | 17.77 | 4417108 |
| 2016-02-09 | 16.74 | 16.74 | 14.82 | 15.88 | 7977549 |
| 2016-02-10 | 15.75 | 16.78 | 15.12 | 16.51 | 5124392 |
| 2016-02-11 | 15.63 | 16.64 | 15.16 | 15.44 | 5164913 |
| 2016-02-12 | 15.88 | 17.49 | 15.66 | 17.32 | 5485889 |
| 2016-02-16 | 18.10 | 18.69 | 17.46 | 18.22 | 8073619 |
| 2016-02-17 | 18.73 | 20.07 | 18.59 | 19.67 | 4924195 |
| 2016-02-18 | 19.94 | 20.67 | 19.75 | 20.55 | 3830570 |
| 2016-02-19 | 20.21 | 20.36 | 18.74 | 19.61 | 4235374 |
| 2016-02-22 | 20.85 | 21.38 | 20.41 | 21.31 | 3634424 |
| 2016-02-23 | 20.83 | 21.03 | 19.68 | 19.78 | 3857105 |
| 2016-02-24 | 18.87 | 20.68 | 18.50 | 20.59 | 3946807 |
| 2016-02-25 | 20.10 | 21.10 | 19.71 | 21.00 | 3763786 |
| 2016-02-26 | 21.36 | 22.23 | 21.06 | 21.27 | 3254117 |
| 2016-02-29 | 21.35 | 22.06 | 21.03 | 21.42 | 2859677 |
| 2016-03-01 | 21.73 | 21.78 | 20.41 | 21.25 | 4425161 |
| 2016-03-02 | 21.01 | 21.76 | 20.53 | 21.76 | 3245203 |
| 2016-03-03 | 21.63 | 22.60 | 21.42 | 22.50 | 2701832 |
| 2016-03-04 | 22.65 | 22.94 | 21.76 | 22.03 | 4762696 |
| 2016-03-07 | 22.02 | 23.82 | 22.00 | 23.74 | 5457893 |
| 2016-03-08 | 23.70 | 24.10 | 22.00 | 22.34 | 4819946 |
| 2016-03-09 | 22.92 | 23.26 | 22.10 | 23.06 | 3437905 |
| 2016-03-10 | 23.10 | 23.30 | 22.61 | 22.86 | 2205362 |
| 2016-03-11 | 23.12 | 24.29 | 23.07 | 24.00 | 3144648 |
| 2016-03-14 | 23.85 | 24.25 | 23.42 | 23.65 | 2224863 |
| 2016-03-15 | 23.22 | 23.36 | 22.51 | 22.87 | 2537724 |
| 2016-03-16 | 23.15 | 24.19 | 23.00 | 23.93 | 2929344 |
| 2016-03-17 | 24.23 | 24.92 | 23.83 | 24.39 | 2951579 |
| 2016-03-18 | 24.87 | 25.16 | 24.03 | 24.11 | 7278589 |
| 2016-03-21 | 24.19 | 24.55 | 23.53 | 23.69 | 3040166 |
| 2016-03-22 | 23.30 | 24.40 | 23.17 | 24.11 | 2015468 |
| 2016-03-23 | 23.85 | 24.19 | 23.00 | 23.11 | 2084608 |
| 2016-03-24 | 22.38 | 22.42 | 21.65 | 21.77 | 4606926 |
| 2016-03-28 | 21.77 | 21.88 | 20.72 | 20.81 | 3194924 |
| 2016-03-29 | 20.46 | 20.83 | 19.77 | 20.25 | 5692931 |
| 2016-03-30 | 20.58 | 21.21 | 20.41 | 20.52 | 3952979 |
| 2016-03-31 | 20.52 | 21.07 | 20.35 | 20.97 | 3395726 |
| 2016-04-01 | 20.42 | 20.74 | 20.01 | 20.57 | 2154595 |
| 2016-04-04 | 20.54 | 20.96 | 19.84 | 20.09 | 2614435 |
| 2016-04-05 | 20.05 | 20.30 | 19.76 | 19.84 | 1776832 |
| 2016-04-06 | 19.93 | 20.93 | 19.79 | 20.60 | 2581629 |
| 2016-04-07 | 20.60 | 20.91 | 20.39 | 20.87 | 2101344 |
| 2016-04-08 | 21.49 | 21.95 | 21.30 | 21.56 | 2126402 |
| 2016-04-11 | 21.83 | 22.50 | 21.49 | 21.68 | 2565627 |
| 2016-04-12 | 21.90 | 23.30 | 21.78 | 23.05 | 2331730 |
| 2016-04-13 | 23.12 | 23.37 | 22.68 | 23.15 | 1883167 |
| 2016-04-14 | 23.27 | 23.33 | 22.73 | 22.88 | 1343890 |
| 2016-04-15 | 22.44 | 22.91 | 22.02 | 22.03 | 2110590 |
| 2016-04-18 | 21.50 | 22.72 | 21.25 | 22.65 | 3736010 |
| 2016-04-19 | 22.80 | 24.11 | 22.61 | 23.99 | 2959405 |
| 2016-04-20 | 23.66 | 24.78 | 23.66 | 24.40 | 2571788 |
| 2016-04-21 | 24.58 | 25.05 | 24.28 | 24.48 | 1922219 |
| 2016-04-22 | 24.53 | 24.87 | 24.32 | 24.46 | 2279396 |
| 2016-04-25 | 24.48 | 24.66 | 23.47 | 23.90 | 2267904 |
| 2016-04-26 | 23.99 | 24.78 | 23.83 | 24.44 | 3289719 |
| 2016-04-27 | 24.00 | 24.40 | 23.23 | 23.48 | 4054682 |
| 2016-04-28 | 23.23 | 23.31 | 22.38 | 22.43 | 3301984 |
| 2016-04-29 | 22.46 | 23.08 | 22.44 | 22.94 | 2915719 |
| 2016-05-02 | 22.77 | 22.90 | 21.89 | 22.33 | 2608759 |
| 2016-05-03 | 21.84 | 21.89 | 21.32 | 21.56 | 2532384 |
| 2016-05-04 | 21.46 | 21.79 | 20.53 | 20.98 | 3968400 |
| 2016-05-05 | 21.05 | 22.90 | 21.05 | 22.89 | 4315259 |
| 2016-05-06 | 22.68 | 23.61 | 22.67 | 23.18 | 3086691 |
| 2016-05-09 | 23.18 | 23.35 | 22.13 | 22.72 | 3886153 |
| 2016-05-10 | 22.90 | 23.50 | 22.73 | 22.82 | 2856306 |
| 2016-05-11 | 22.63 | 23.53 | 22.18 | 23.16 | 2206809 |
| 2016-05-12 | 23.62 | 23.85 | 23.39 | 23.76 | 2237313 |
| 2016-05-13 | 23.69 | 24.20 | 23.44 | 23.64 | 2218350 |
| 2016-05-16 | 24.08 | 24.96 | 24.08 | 24.91 | 2800649 |
| 2016-05-17 | 24.80 | 25.97 | 24.57 | 25.31 | 3502283 |
| 2016-05-18 | 25.45 | 25.62 | 24.14 | 24.27 | 3651464 |
| 2016-05-19 | 23.80 | 25.19 | 23.70 | 24.96 | 2758582 |
| 2016-05-20 | 25.02 | 25.28 | 24.65 | 24.99 | 3752225 |
| 2016-05-23 | 24.74 | 24.83 | 23.93 | 23.93 | 2606801 |
| 2016-05-24 | 23.97 | 24.18 | 23.08 | 23.35 | 3614407 |
| 2016-05-25 | 23.47 | 23.97 | 23.16 | 23.16 | 1983350 |
| 2016-05-26 | 23.33 | 23.45 | 22.45 | 22.54 | 3136596 |
| 2016-05-27 | 22.26 | 22.67 | 21.80 | 22.25 | 4367245 |
| 2016-05-31 | 22.36 | 23.59 | 22.31 | 23.13 | 3743419 |
| 2016-06-01 | 22.58 | 24.73 | 22.53 | 24.57 | 3753793 |
| 2016-06-02 | 24.22 | 25.05 | 24.17 | 24.66 | 2544907 |
| 2016-06-03 | 24.77 | 25.13 | 24.51 | 24.83 | 2504735 |
| 2016-06-06 | 25.02 | 26.30 | 24.78 | 26.22 | 3122560 |
| 2016-06-07 | 26.31 | 26.80 | 26.22 | 26.73 | 2750404 |
| 2016-06-08 | 26.93 | 27.71 | 26.72 | 27.09 | 3195656 |
| 2016-06-09 | 26.68 | 27.60 | 26.59 | 27.51 | 2301628 |
| 2016-06-10 | 27.20 | 27.91 | 26.78 | 27.05 | 4496063 |
| 2016-06-13 | 26.64 | 27.20 | 26.47 | 26.68 | 3219681 |
| 2016-06-14 | 26.54 | 26.74 | 25.71 | 26.56 | 2877947 |
| 2016-06-15 | 26.34 | 26.87 | 25.91 | 26.29 | 2221703 |
| 2016-06-16 | 26.15 | 26.40 | 25.75 | 26.28 | 1873943 |
| 2016-06-17 | 26.69 | 27.02 | 26.09 | 26.75 | 6789700 |
| 2016-06-20 | 27.41 | 27.90 | 26.69 | 27.52 | 3192817 |
| 2016-06-21 | 27.25 | 27.95 | 27.10 | 27.88 | 1724249 |
| 2016-06-22 | 27.90 | 28.16 | 27.60 | 27.63 | 1725311 |
| 2016-06-23 | 27.96 | 28.50 | 27.40 | 28.50 | 2381776 |
| 2016-06-24 | 27.05 | 28.19 | 26.62 | 26.85 | 2590687 |
| 2016-06-27 | 26.54 | 26.65 | 24.90 | 25.08 | 3535439 |
| 2016-06-28 | 25.72 | 26.37 | 25.56 | 26.18 | 2224901 |
| 2016-06-29 | 26.58 | 27.44 | 26.31 | 27.39 | 2528147 |
| 2016-06-30 | 27.62 | 27.73 | 26.71 | 27.49 | 1959328 |
| 2016-07-01 | 27.60 | 27.64 | 27.26 | 27.37 | 1247901 |
| 2016-07-05 | 26.87 | 27.18 | 26.41 | 27.05 | 1261418 |
| 2016-07-06 | 26.92 | 27.22 | 26.63 | 27.06 | 2142750 |
| 2016-07-07 | 27.23 | 27.84 | 26.68 | 26.83 | 1859007 |
| 2016-07-08 | 27.08 | 27.48 | 26.79 | 27.32 | 1769286 |
| 2016-07-11 | 27.61 | 27.76 | 26.79 | 26.80 | 1824835 |
| 2016-07-12 | 27.62 | 30.34 | 27.62 | 29.65 | 7041414 |
| 2016-07-13 | 29.74 | 30.10 | 28.68 | 28.86 | 3262283 |
| 2016-07-14 | 29.06 | 29.38 | 28.79 | 29.16 | 1776955 |
| 2016-07-15 | 29.24 | 29.33 | 28.83 | 29.00 | 1398380 |
| 2016-07-18 | 28.89 | 29.62 | 28.79 | 29.59 | 1634180 |
| 2016-07-19 | 29.29 | 29.62 | 29.13 | 29.54 | 1607510 |
| 2016-07-20 | 29.41 | 29.74 | 29.06 | 29.61 | 1827446 |
| 2016-07-21 | 29.57 | 29.94 | 29.20 | 29.27 | 1571922 |
| 2016-07-22 | 29.15 | 29.41 | 28.94 | 29.01 | 1676335 |
| 2016-07-25 | 28.94 | 29.00 | 28.43 | 28.59 | 1879107 |
| 2016-07-26 | 28.51 | 28.73 | 27.98 | 27.71 | 2052680 |
| 2016-07-27 | 27.74 | 28.05 | 26.86 | 27.16 | 2344456 |
| 2016-07-28 | 27.09 | 27.44 | 26.90 | 27.32 | 1610685 |
| 2016-07-29 | 27.22 | 27.89 | 27.00 | 27.86 | 1386512 |
| 2016-08-01 | 27.62 | 27.74 | 26.77 | 26.94 | 3506332 |
| 2016-08-02 | 27.16 | 27.40 | 26.11 | 26.56 | 2175431 |
| 2016-08-03 | 26.68 | 27.75 | 26.47 | 27.58 | 3219752 |
| 2016-08-04 | 27.55 | 28.06 | 27.06 | 27.91 | 2027484 |
| 2016-08-05 | 27.98 | 28.72 | 27.66 | 28.08 | 2060102 |
| 2016-08-08 | 28.32 | 29.56 | 28.30 | 29.06 | 3174934 |
| 2016-08-09 | 29.18 | 29.77 | 28.71 | 29.03 | 2112686 |
| 2016-08-10 | 28.78 | 29.31 | 28.43 | 28.63 | 1181966 |
| 2016-08-11 | 28.80 | 29.09 | 28.44 | 29.00 | 1235067 |
| 2016-08-12 | 29.41 | 29.56 | 28.96 | 29.15 | 1640875 |
| 2016-08-15 | 29.20 | 29.54 | 28.88 | 29.37 | 2689814 |
| 2016-08-16 | 29.25 | 29.73 | 29.25 | 29.55 | 2024947 |
| 2016-08-17 | 29.60 | 29.84 | 29.13 | 29.58 | 2474244 |
| 2016-08-18 | 29.60 | 30.29 | 29.44 | 30.26 | 2999981 |
| 2016-08-19 | 30.24 | 30.24 | 29.77 | 29.87 | 2226571 |
| 2016-08-22 | 29.53 | 29.61 | 29.18 | 29.35 | 1881175 |
| 2016-08-23 | 29.27 | 29.45 | 29.01 | 29.07 | 2235063 |
| 2016-08-24 | 28.95 | 29.13 | 28.45 | 28.60 | 1748231 |
| 2016-08-25 | 28.60 | 28.82 | 28.31 | 28.53 | 1543328 |
| 2016-08-26 | 28.53 | 28.96 | 28.39 | 28.52 | 901661 |
| 2016-08-29 | 28.49 | 28.70 | 28.17 | 28.65 | 2341585 |
| 2016-08-30 | 28.80 | 28.93 | 28.28 | 28.33 | 2944059 |
| 2016-08-31 | 28.03 | 28.26 | 27.45 | 28.06 | 3981944 |
| 2016-09-01 | 27.97 | 28.09 | 27.56 | 28.05 | 1503441 |
| 2016-09-02 | 28.38 | 28.52 | 28.07 | 28.41 | 1283112 |
| 2016-09-06 | 28.54 | 28.80 | 28.37 | 28.46 | 1477054 |
| 2016-09-07 | 28.55 | 28.77 | 28.46 | 28.53 | 1510094 |
| 2016-09-08 | 28.74 | 29.23 | 28.58 | 29.09 | 1986263 |
| 2016-09-09 | 28.60 | 28.72 | 28.03 | 28.04 | 2042035 |
| 2016-09-12 | 27.52 | 28.59 | 27.28 | 28.25 | 2040414 |
| 2016-09-13 | 27.86 | 27.98 | 27.24 | 27.25 | 2621919 |
| 2016-09-14 | 27.25 | 27.77 | 26.84 | 27.19 | 2542698 |
| 2016-09-15 | 27.20 | 27.48 | 26.91 | 27.15 | 2560528 |
| 2016-09-16 | 26.87 | 27.54 | 26.78 | 27.49 | 3243612 |
| 2016-09-19 | 27.75 | 28.14 | 27.46 | 27.84 | 1902977 |
| 2016-09-20 | 27.67 | 28.10 | 27.52 | 27.64 | 1573809 |
| 2016-09-21 | 28.03 | 28.75 | 27.82 | 28.65 | 1854689 |
| 2016-09-22 | 29.17 | 29.99 | 29.05 | 29.94 | 3726380 |
| 2016-09-23 | 29.63 | 30.13 | 29.60 | 29.87 | 2234954 |
| 2016-09-26 | 30.07 | 30.23 | 29.65 | 30.06 | 1525918 |
| 2016-09-27 | 29.55 | 29.80 | 29.24 | 29.43 | 1354109 |
| 2016-09-28 | 29.72 | 31.14 | 29.50 | 30.92 | 4391609 |
| 2016-09-29 | 30.98 | 31.72 | 30.71 | 31.07 | 3514336 |
| 2016-09-30 | 31.29 | 31.70 | 30.86 | 31.41 | 3479733 |
| 2016-10-03 | 31.76 | 31.79 | 30.88 | 30.95 | 2575332 |
| 2016-10-04 | 31.33 | 31.36 | 30.43 | 30.66 | 1803138 |
| 2016-10-05 | 31.00 | 31.93 | 30.95 | 31.84 | 3775947 |
| 2016-10-06 | 32.00 | 32.24 | 31.24 | 31.43 | 1480305 |
| 2016-10-07 | 31.35 | 31.69 | 31.06 | 31.13 | 2226643 |
| 2016-10-10 | 31.81 | 32.59 | 31.64 | 32.57 | 2182672 |
| 2016-10-11 | 32.45 | 32.45 | 31.86 | 32.18 | 1804442 |
| 2016-10-12 | 31.88 | 32.28 | 31.74 | 32.14 | 2156957 |
| 2016-10-13 | 32.58 | 32.60 | 31.42 | 32.03 | 1979870 |
| 2016-10-14 | 32.10 | 32.33 | 32.01 | 32.18 | 2023231 |
| 2016-10-17 | 32.14 | 32.52 | 32.11 | 32.47 | 1359139 |
| 2016-10-18 | 33.00 | 33.00 | 32.09 | 32.46 | 1404956 |
| 2016-10-19 | 32.71 | 32.82 | 32.26 | 32.72 | 5132923 |
| 2016-10-20 | 32.50 | 32.94 | 32.32 | 32.64 | 2067644 |
| 2016-10-21 | 32.50 | 32.71 | 32.30 | 32.45 | 2116560 |
| 2016-10-24 | 32.49 | 32.87 | 32.21 | 32.69 | 1359583 |
| 2016-10-25 | 32.66 | 32.75 | 32.01 | 32.22 | 2781541 |
| 2016-10-26 | 32.06 | 32.70 | 31.59 | 31.50 | 2098626 |
| 2016-10-27 | 31.59 | 31.79 | 31.18 | 31.31 | 1137368 |
| 2016-10-28 | 31.14 | 31.64 | 30.96 | 31.14 | 831061 |
| 2016-10-31 | 31.00 | 31.06 | 30.30 | 30.36 | 1654002 |
| 2016-11-01 | 30.40 | 30.70 | 30.13 | 30.26 | 1641654 |
| 2016-11-02 | 29.87 | 30.44 | 29.38 | 30.06 | 1997893 |
| 2016-11-03 | 29.04 | 29.49 | 27.17 | 28.61 | 6029559 |
| 2016-11-04 | 28.46 | 28.55 | 28.11 | 28.26 | 2746553 |
| 2016-11-07 | 28.60 | 29.27 | 28.56 | 29.24 | 1873385 |
| 2016-11-08 | 29.14 | 29.68 | 29.10 | 29.43 | 1021492 |
| 2016-11-09 | 28.94 | 30.73 | 28.92 | 30.67 | 2327402 |
| 2016-11-10 | 30.73 | 31.20 | 30.28 | 30.86 | 2136918 |
| 2016-11-11 | 30.45 | 30.54 | 29.69 | 30.20 | 2121831 |
| 2016-11-14 | 30.25 | 30.33 | 29.63 | 30.26 | 2469520 |
| 2016-11-15 | 30.71 | 31.21 | 30.63 | 31.18 | 1717650 |
| 2016-11-16 | 31.05 | 31.32 | 30.56 | 31.15 | 1777086 |
| 2016-11-17 | 31.52 | 31.80 | 30.70 | 31.05 | 1620967 |
| 2016-11-18 | 31.12 | 31.25 | 30.71 | 31.21 | 1857172 |
| 2016-11-21 | 31.78 | 32.41 | 31.58 | 32.24 | 1737729 |
| 2016-11-22 | 32.19 | 32.40 | 31.33 | 31.79 | 1995207 |
| 2016-11-23 | 31.44 | 31.88 | 31.37 | 31.70 | 1839368 |
| 2016-11-25 | 31.42 | 31.56 | 30.91 | 31.12 | 1278399 |
| 2016-11-28 | 31.35 | 31.41 | 29.96 | 29.99 | 2395374 |
| 2016-11-29 | 29.46 | 29.73 | 28.52 | 29.66 | 4163557 |
| 2016-11-30 | 31.25 | 33.27 | 31.25 | 32.95 | 7814846 |
| 2016-12-01 | 33.48 | 33.95 | 32.30 | 32.32 | 3451114 |
| 2016-12-02 | 32.33 | 32.85 | 31.98 | 32.03 | 2070791 |
| 2016-12-05 | 32.35 | 32.43 | 31.30 | 31.36 | 2456618 |
| 2016-12-06 | 31.07 | 31.61 | 31.00 | 31.38 | 2045760 |
| 2016-12-07 | 31.21 | 31.64 | 31.09 | 31.62 | 2980554 |
| 2016-12-08 | 31.65 | 31.78 | 31.19 | 31.77 | 1789827 |
| 2016-12-09 | 32.15 | 33.00 | 32.00 | 32.31 | 2265612 |
| 2016-12-12 | 33.00 | 33.23 | 32.37 | 32.43 | 1695447 |
| 2016-12-13 | 32.81 | 32.81 | 32.00 | 32.46 | 2111845 |
| 2016-12-14 | 32.30 | 32.74 | 31.89 | 31.97 | 2914364 |
| 2016-12-15 | 31.76 | 32.57 | 31.42 | 32.24 | 3292255 |
| 2016-12-16 | 32.29 | 32.66 | 32.07 | 32.39 | 5625974 |
| 2016-12-19 | 32.31 | 32.39 | 31.89 | 32.00 | 1412458 |
| 2016-12-20 | 32.37 | 32.41 | 32.11 | 32.24 | 2760148 |
| 2016-12-21 | 32.24 | 32.85 | 32.04 | 32.81 | 2350151 |
| 2016-12-22 | 32.74 | 33.26 | 30.04 | 33.04 | 2257624 |
| 2016-12-23 | 33.01 | 33.51 | 32.80 | 33.41 | 2036837 |
| 2016-12-27 | 33.48 | 33.69 | 33.14 | 33.49 | 1835319 |
| 2016-12-28 | 33.50 | 33.75 | 32.94 | 33.05 | 1990532 |
| 2016-12-29 | 32.82 | 33.13 | 32.39 | 32.47 | 1670157 |
| 2016-12-30 | 32.38 | 32.50 | 32.03 | 32.29 | 2231398 |
| 2017-01-03 | 32.50 | 33.02 | 32.01 | 32.69 | 1567486 |
| 2017-01-04 | 32.66 | 33.02 | 32.42 | 32.79 | 2048078 |
| 2017-01-05 | 32.99 | 33.12 | 32.74 | 33.05 | 2006415 |
| 2017-01-06 | 33.22 | 33.24 | 32.51 | 32.55 | 2469980 |
| 2017-01-09 | 32.50 | 32.72 | 31.91 | 32.40 | 1845971 |
| 2017-01-10 | 32.34 | 32.43 | 31.90 | 31.92 | 1293608 |
| 2017-01-11 | 32.10 | 32.38 | 31.76 | 31.95 | 1402126 |
| 2017-01-12 | 32.09 | 32.19 | 31.35 | 31.51 | 2913470 |
| 2017-01-13 | 31.29 | 31.74 | 31.29 | 31.51 | 3156034 |
| 2017-01-17 | 31.53 | 31.63 | 31.22 | 31.32 | 4722153 |
| 2017-01-18 | 31.33 | 31.38 | 30.87 | 31.01 | 3658218 |
| 2017-01-19 | 30.93 | 31.13 | 30.30 | 30.51 | 3124562 |
| 2017-01-20 | 30.82 | 30.99 | 30.19 | 30.44 | 5056288 |
| 2017-01-23 | 30.31 | 31.18 | 30.31 | 31.17 | 2632203 |
| 2017-01-24 | 31.42 | 32.38 | 31.31 | 32.15 | 3116987 |
| 2017-01-25 | 31.82 | 32.16 | 31.21 | 31.47 | 4551563 |
| 2017-01-26 | 31.78 | 32.45 | 31.01 | 31.86 | 3435122 |
| 2017-01-27 | 31.74 | 32.14 | 31.52 | 31.62 | 2364943 |
| 2017-01-30 | 31.34 | 31.41 | 30.44 | 31.07 | 2530036 |
| 2017-01-31 | 31.71 | 31.85 | 30.95 | 31.39 | 1444179 |
| 2017-02-01 | 31.97 | 32.00 | 31.40 | 31.78 | 1559650 |
| 2017-02-02 | 31.89 | 31.99 | 31.42 | 31.98 | 943282 |
| 2017-02-03 | 32.10 | 32.75 | 31.81 | 32.07 | 3318078 |
| 2017-02-06 | 32.01 | 32.28 | 31.68 | 32.24 | 1192376 |
| 2017-02-07 | 31.96 | 32.31 | 31.81 | 32.29 | 1819884 |
| 2017-02-08 | 31.14 | 31.72 | 30.61 | 31.37 | 3437330 |
| 2017-02-09 | 31.48 | 31.88 | 31.15 | 31.26 | 2453929 |
| 2017-02-10 | 31.60 | 31.75 | 30.77 | 31.27 | 2745024 |
| 2017-02-13 | 31.21 | 31.44 | 30.84 | 30.96 | 2580497 |
| 2017-02-14 | 30.97 | 31.44 | 30.76 | 31.42 | 2468035 |
| 2017-02-15 | 31.47 | 32.08 | 31.34 | 31.91 | 2294785 |
| 2017-02-16 | 32.02 | 32.23 | 31.27 | 31.33 | 2615237 |
| 2017-02-17 | 31.34 | 31.34 | 30.85 | 31.05 | 3252739 |
| 2017-02-21 | 31.32 | 31.58 | 31.11 | 31.24 | 1807981 |
| 2017-02-22 | 31.00 | 31.10 | 30.23 | 30.34 | 2086917 |
| 2017-02-23 | 30.70 | 30.72 | 29.58 | 30.04 | 2111437 |
| 2017-02-24 | 30.16 | 31.41 | 30.11 | 31.33 | 4183822 |
| 2017-02-27 | 31.44 | 31.75 | 31.26 | 31.52 | 2379039 |
| 2017-02-28 | 31.44 | 32.12 | 31.41 | 32.08 | 2529043 |
| 2017-03-01 | 32.20 | 32.94 | 32.14 | 32.47 | 2604123 |
| 2017-03-02 | 31.95 | 32.71 | 31.90 | 32.35 | 1808428 |
| 2017-03-03 | 32.32 | 33.01 | 32.24 | 32.81 | 1575471 |
| 2017-03-06 | 32.68 | 32.95 | 32.48 | 32.95 | 1893200 |
| 2017-03-07 | 32.92 | 32.94 | 32.50 | 32.77 | 1315625 |
| 2017-03-08 | 32.55 | 32.73 | 31.85 | 31.97 | 1998889 |
| 2017-03-09 | 31.63 | 31.72 | 30.50 | 31.10 | 2826744 |
| 2017-03-10 | 31.39 | 31.60 | 30.93 | 31.33 | 1422769 |
| 2017-03-13 | 31.16 | 31.70 | 31.12 | 31.48 | 1244908 |
| 2017-03-14 | 31.05 | 31.19 | 30.50 | 30.91 | 1481557 |
| 2017-03-15 | 31.20 | 31.85 | 31.03 | 31.69 | 1279762 |
| 2017-03-16 | 31.75 | 31.88 | 31.28 | 31.50 | 950995 |
| 2017-03-17 | 31.50 | 31.55 | 31.09 | 31.14 | 1772538 |
| 2017-03-20 | 31.00 | 31.41 | 30.83 | 31.28 | 1014675 |
| 2017-03-21 | 31.33 | 31.48 | 30.55 | 31.22 | 1220621 |
| 2017-03-22 | 31.00 | 31.18 | 30.70 | 30.93 | 1297719 |
| 2017-03-23 | 30.99 | 31.86 | 30.88 | 31.40 | 1587633 |
| 2017-03-24 | 31.44 | 31.74 | 31.26 | 31.30 | 661444 |
| 2017-03-27 | 30.82 | 31.30 | 30.80 | 31.25 | 1205028 |
| 2017-03-28 | 31.15 | 31.72 | 31.08 | 31.48 | 1132002 |
| 2017-03-29 | 31.40 | 31.90 | 31.34 | 31.54 | 1052909 |
| 2017-03-30 | 31.65 | 31.67 | 30.92 | 31.27 | 1518298 |
| 2017-03-31 | 31.10 | 31.63 | 30.96 | 31.61 | 3396363 |
| 2017-04-03 | 31.55 | 31.72 | 30.83 | 31.34 | 1025750 |
| 2017-04-04 | 31.24 | 31.59 | 31.11 | 31.42 | 812426 |
| 2017-04-05 | 31.63 | 31.93 | 31.23 | 31.36 | 1371944 |
| 2017-04-06 | 31.35 | 31.58 | 31.13 | 31.33 | 1864462 |
| 2017-04-07 | 31.41 | 31.42 | 30.91 | 31.04 | 2245025 |
| 2017-04-10 | 31.05 | 31.26 | 30.95 | 31.04 | 1387339 |
| 2017-04-11 | 31.00 | 31.11 | 30.68 | 30.77 | 1336495 |
| 2017-04-12 | 30.74 | 31.04 | 30.55 | 30.95 | 2245881 |
| 2017-04-13 | 30.90 | 31.04 | 30.61 | 30.72 | 897125 |
| 2017-04-17 | 30.63 | 30.78 | 30.28 | 30.60 | 1165603 |
| 2017-04-18 | 30.37 | 30.59 | 30.15 | 30.52 | 1135823 |
| 2017-04-19 | 30.56 | 30.65 | 30.26 | 30.35 | 2677152 |
| 2017-04-20 | 30.51 | 30.61 | 30.22 | 30.38 | 1739031 |
| 2017-04-21 | 30.20 | 30.35 | 29.60 | 29.91 | 2572150 |
| 2017-04-24 | 30.10 | 30.43 | 29.80 | 29.92 | 1090600 |
| 2017-04-25 | 29.90 | 30.63 | 29.90 | 30.55 | 1126103 |
| 2017-04-26 | 30.46 | 30.72 | 30.28 | 29.77 | 1555653 |
| 2017-04-27 | 29.66 | 29.70 | 29.18 | 29.40 | 4246349 |
| 2017-04-28 | 29.40 | 29.71 | 29.20 | 29.25 | 1272703 |
| 2017-05-01 | 29.27 | 29.35 | 29.00 | 29.12 | 1405534 |
| 2017-05-02 | 29.11 | 29.46 | 29.00 | 29.12 | 1922732 |
| 2017-05-03 | 29.05 | 29.22 | 28.52 | 28.74 | 1611638 |
| 2017-05-04 | 28.68 | 28.74 | 27.38 | 27.40 | 2914357 |
| 2017-05-05 | 27.43 | 28.52 | 26.83 | 28.39 | 2866112 |
| 2017-05-08 | 28.27 | 28.68 | 28.22 | 28.49 | 1896766 |
| 2017-05-09 | 27.07 | 27.70 | 26.94 | 26.95 | 7102332 |
| 2017-05-10 | 27.02 | 27.37 | 26.99 | 27.24 | 3511293 |
| 2017-05-11 | 27.16 | 27.53 | 26.97 | 27.33 | 1976330 |
| 2017-05-12 | 27.42 | 27.53 | 27.17 | 27.40 | 1719484 |
| 2017-05-15 | 27.86 | 27.99 | 27.44 | 27.64 | 2013630 |
| 2017-05-16 | 27.82 | 27.82 | 27.47 | 27.58 | 1086364 |
| 2017-05-17 | 27.35 | 27.62 | 27.18 | 27.19 | 967493 |
| 2017-05-18 | 26.99 | 27.41 | 26.91 | 27.22 | 4292164 |
| 2017-05-19 | 27.20 | 28.09 | 27.13 | 27.83 | 1444496 |
| 2017-05-22 | 28.24 | 28.39 | 27.83 | 28.05 | 1703077 |
| 2017-05-23 | 28.06 | 28.20 | 27.75 | 27.95 | 1791081 |
| 2017-05-24 | 27.81 | 28.42 | 27.56 | 27.77 | 1932602 |
| 2017-05-25 | 27.75 | 27.99 | 26.73 | 27.00 | 3033597 |
| 2017-05-26 | 26.98 | 27.04 | 26.66 | 26.92 | 2567392 |
| 2017-05-30 | 26.72 | 26.88 | 26.57 | 26.76 | 2435886 |
| 2017-05-31 | 26.70 | 26.86 | 26.17 | 26.48 | 3546853 |
| 2017-06-01 | 26.49 | 26.91 | 26.43 | 26.56 | 1773764 |
| 2017-06-02 | 26.45 | 26.57 | 26.26 | 26.33 | 1963731 |
| 2017-06-05 | 26.14 | 26.46 | 26.14 | 26.26 | 1776544 |
| 2017-06-06 | 26.21 | 26.51 | 26.19 | 26.45 | 1909342 |
| 2017-06-07 | 26.28 | 26.68 | 25.60 | 25.61 | 2428614 |
| 2017-06-08 | 25.58 | 25.69 | 25.29 | 25.30 | 3155665 |
| 2017-06-09 | 25.31 | 25.73 | 25.31 | 25.65 | 2761087 |
| 2017-06-12 | 25.82 | 25.94 | 25.54 | 25.84 | 2126088 |
| 2017-06-13 | 25.88 | 26.08 | 25.75 | 25.91 | 1978310 |
| 2017-06-14 | 25.89 | 25.89 | 24.83 | 24.83 | 3367818 |
| 2017-06-15 | 24.71 | 24.85 | 23.68 | 23.68 | 4408002 |
| 2017-06-16 | 23.89 | 24.87 | 23.74 | 24.82 | 5281479 |
| 2017-06-19 | 24.93 | 24.99 | 24.42 | 24.55 | 2712100 |
| 2017-06-20 | 24.26 | 24.28 | 23.21 | 23.45 | 3858118 |
| 2017-06-21 | 23.53 | 23.88 | 23.30 | 23.38 | 2516733 |
| 2017-06-22 | 23.45 | 24.03 | 23.45 | 23.90 | 2398775 |
| 2017-06-23 | 23.85 | 24.56 | 23.85 | 24.42 | 3493172 |
| 2017-06-26 | 24.55 | 24.89 | 24.36 | 24.79 | 3296089 |
| 2017-06-27 | 24.80 | 25.25 | 24.72 | 24.77 | 3310519 |
| 2017-06-28 | 24.92 | 25.66 | 24.82 | 25.47 | 3798413 |
| 2017-06-29 | 25.48 | 26.44 | 25.46 | 26.01 | 4253316 |
| 2017-06-30 | 26.31 | 26.36 | 26.05 | 26.27 | 2556446 |
| 2017-07-03 | 26.39 | 26.98 | 26.34 | 26.68 | 1513948 |
| 2017-07-05 | 26.68 | 26.70 | 26.07 | 26.38 | 6305662 |
| 2017-07-06 | 26.61 | 26.73 | 25.96 | 26.13 | 1540646 |
| 2017-07-07 | 26.06 | 26.22 | 25.71 | 26.22 | 1305082 |
| 2017-07-10 | 26.29 | 26.35 | 25.92 | 26.00 | 2773713 |
| 2017-07-11 | 25.97 | 26.15 | 25.81 | 26.10 | 1735514 |
| 2017-07-12 | 26.33 | 26.76 | 26.23 | 26.42 | 2940631 |
| 2017-07-13 | 26.41 | 26.45 | 25.94 | 26.32 | 2092936 |
| 2017-07-14 | 26.39 | 26.70 | 26.30 | 26.70 | 1453273 |
| 2017-07-17 | 26.65 | 26.88 | 26.32 | 26.43 | 4044042 |
| 2017-07-18 | 26.70 | 26.91 | 26.39 | 26.85 | 3066939 |
| 2017-07-19 | 26.75 | 26.86 | 26.52 | 26.63 | 2126927 |
| 2017-07-20 | 26.71 | 26.92 | 26.32 | 26.47 | 1897031 |
| 2017-07-21 | 26.51 | 26.60 | 26.02 | 26.14 | 2417695 |
| 2017-07-24 | 26.20 | 26.75 | 26.15 | 26.54 | 1736741 |
| 2017-07-25 | 26.75 | 26.87 | 26.65 | 26.79 | 2151056 |
| 2017-07-26 | 26.83 | 26.95 | 26.63 | 26.19 | 1311251 |
| 2017-07-27 | 26.31 | 26.33 | 26.02 | 26.26 | 1448535 |
| 2017-07-28 | 26.10 | 26.59 | 26.10 | 26.52 | 1096066 |
| 2017-07-31 | 26.55 | 26.65 | 26.09 | 26.37 | 1858427 |
| 2017-08-01 | 26.35 | 26.47 | 26.15 | 26.32 | 1373950 |
| 2017-08-02 | 26.10 | 26.40 | 26.02 | 26.29 | 3110668 |
| 2017-08-03 | 26.25 | 26.34 | 25.41 | 25.61 | 1783524 |
| 2017-08-04 | 25.57 | 25.77 | 25.43 | 25.62 | 1163047 |
| 2017-08-07 | 25.58 | 25.62 | 25.11 | 25.20 | 1852038 |
| 2017-08-08 | 21.79 | 21.79 | 20.00 | 20.32 | 22358030 |
| 2017-08-09 | 20.20 | 21.84 | 20.20 | 21.01 | 10277230 |
| 2017-08-10 | 21.15 | 21.50 | 20.58 | 20.67 | 5944881 |
| 2017-08-11 | 20.39 | 20.80 | 20.33 | 20.40 | 3923485 |
| 2017-08-14 | 20.54 | 20.76 | 20.42 | 20.49 | 2563522 |
| 2017-08-15 | 20.50 | 20.66 | 19.95 | 20.16 | 3422553 |
| 2017-08-16 | 20.25 | 20.25 | 19.39 | 19.70 | 7683151 |
| 2017-08-17 | 19.63 | 19.65 | 19.09 | 19.14 | 7598186 |
| 2017-08-18 | 19.01 | 19.25 | 18.82 | 19.01 | 4964772 |
| 2017-08-21 | 19.16 | 19.43 | 18.93 | 19.40 | 3258123 |
| 2017-08-22 | 19.54 | 19.70 | 19.34 | 19.60 | 3289933 |
| 2017-08-23 | 19.61 | 19.96 | 19.44 | 19.92 | 2459988 |
| 2017-08-24 | 19.90 | 20.30 | 19.86 | 20.09 | 2174120 |
| 2017-08-25 | 20.13 | 20.22 | 20.00 | 20.19 | 1368690 |
| 2017-08-28 | 20.17 | 21.24 | 20.10 | 20.49 | 6895226 |
| 2017-08-29 | 20.38 | 20.81 | 20.25 | 20.63 | 3547866 |
| 2017-08-30 | 20.59 | 20.99 | 20.37 | 20.89 | 2631701 |
| 2017-08-31 | 20.91 | 21.69 | 20.88 | 21.66 | 4047457 |
| 2017-09-01 | 21.76 | 21.88 | 21.52 | 21.84 | 2895409 |
| 2017-09-05 | 22.04 | 22.37 | 21.73 | 21.79 | 2425459 |
| 2017-09-06 | 21.91 | 22.19 | 21.87 | 21.87 | 1315030 |
| 2017-09-07 | 21.91 | 22.16 | 21.69 | 22.11 | 2514426 |
| 2017-09-08 | 22.04 | 22.11 | 21.57 | 21.67 | 2750331 |
| 2017-09-11 | 21.70 | 21.95 | 21.70 | 21.93 | 2470232 |
| 2017-09-12 | 21.90 | 22.12 | 21.80 | 21.98 | 5040265 |
| 2017-09-13 | 22.08 | 22.35 | 21.95 | 22.31 | 3203061 |
| 2017-09-14 | 22.34 | 22.53 | 22.08 | 22.38 | 2695898 |
| 2017-09-15 | 22.39 | 22.44 | 21.72 | 21.81 | 4148782 |
| 2017-09-18 | 21.85 | 22.00 | 21.71 | 21.98 | 1768664 |
| 2017-09-19 | 21.85 | 22.09 | 21.71 | 21.97 | 2028787 |
| 2017-09-20 | 22.00 | 22.53 | 21.98 | 22.05 | 1672346 |
| 2017-09-21 | 21.96 | 22.17 | 21.54 | 21.72 | 1304133 |
| 2017-09-22 | 21.72 | 21.81 | 21.50 | 21.58 | 5022303 |
| 2017-09-25 | 21.61 | 22.07 | 21.59 | 22.00 | 4361358 |
| 2017-09-26 | 21.92 | 22.04 | 21.58 | 21.74 | 2004312 |
| 2017-09-27 | 21.75 | 21.82 | 21.26 | 21.37 | 2658798 |
| 2017-09-28 | 21.35 | 21.46 | 20.91 | 21.20 | 3023314 |
| 2017-09-29 | 21.50 | 21.58 | 21.03 | 21.19 | 5983793 |
| 2017-10-02 | 20.96 | 21.40 | 20.84 | 21.32 | 6654862 |
| 2017-10-03 | 21.41 | 21.44 | 21.17 | 21.29 | 1967243 |
| 2017-10-04 | 21.29 | 21.44 | 21.09 | 21.16 | 1383010 |
| 2017-10-05 | 21.18 | 21.52 | 21.15 | 21.49 | 1933993 |
| 2017-10-06 | 21.32 | 21.70 | 21.16 | 21.59 | 1835033 |
| 2017-10-09 | 21.61 | 21.78 | 21.32 | 21.34 | 17695311 |
| 2017-10-10 | 21.57 | 21.63 | 21.29 | 21.42 | 1425993 |
| 2017-10-11 | 21.35 | 21.67 | 21.27 | 21.60 | 1865509 |
| 2017-10-12 | 21.45 | 21.56 | 21.02 | 21.26 | 1659222 |
| 2017-10-13 | 21.47 | 21.50 | 20.89 | 21.01 | 1806206 |
| 2017-10-16 | 21.01 | 21.12 | 20.67 | 20.72 | 2110206 |
| 2017-10-17 | 20.57 | 21.07 | 20.55 | 20.81 | 2368805 |
| 2017-10-18 | 20.92 | 21.00 | 20.28 | 20.33 | 2518807 |
| 2017-10-19 | 20.17 | 20.70 | 20.17 | 20.64 | 2709566 |
| 2017-10-20 | 20.58 | 20.75 | 20.35 | 20.39 | 1511277 |
| 2017-10-23 | 20.36 | 20.44 | 19.83 | 19.88 | 2305522 |
| 2017-10-24 | 19.91 | 20.19 | 19.45 | 19.54 | 3611879 |
| 2017-10-25 | 19.43 | 19.68 | 18.77 | 18.98 | 3406841 |
| 2017-10-26 | 18.92 | 19.74 | 18.76 | 19.36 | 3067466 |
| 2017-10-27 | 19.37 | 20.01 | 19.28 | 19.39 | 3242103 |
| 2017-10-30 | 19.45 | 20.24 | 19.41 | 19.78 | 5363122 |
| 2017-10-31 | 19.57 | 19.99 | 19.50 | 19.97 | 3360808 |
| 2017-11-01 | 19.78 | 20.73 | 19.68 | 20.60 | 3136530 |
| 2017-11-02 | 20.50 | 20.59 | 19.84 | 20.21 | 3176809 |
| 2017-11-03 | 20.11 | 20.36 | 19.90 | 20.24 | 3065445 |
| 2017-11-06 | 20.25 | 20.95 | 20.25 | 20.77 | 3654270 |
| 2017-11-07 | 20.60 | 21.78 | 20.54 | 21.47 | 3924114 |
| 2017-11-08 | 21.39 | 21.77 | 21.25 | 21.27 | 2639608 |
| 2017-11-09 | 21.24 | 21.68 | 21.19 | 21.35 | 2358794 |
| 2017-11-10 | 21.35 | 21.46 | 21.00 | 21.09 | 1481596 |
| 2017-11-13 | 21.04 | 21.06 | 20.32 | 20.36 | 3660422 |
| 2017-11-14 | 20.37 | 20.52 | 19.98 | 20.01 | 2621751 |
| 2017-11-15 | 19.83 | 20.40 | 19.61 | 20.36 | 3180639 |
| 2017-11-16 | 20.39 | 20.39 | 19.82 | 19.95 | 2515346 |
| 2017-11-17 | 20.05 | 20.31 | 19.62 | 20.04 | 3927826 |
| 2017-11-20 | 19.87 | 20.18 | 19.53 | 20.09 | 3906714 |
| 2017-11-21 | 20.22 | 20.25 | 19.49 | 19.61 | 3289087 |
| 2017-11-22 | 19.63 | 19.87 | 19.50 | 19.57 | 5258002 |
| 2017-11-24 | 19.60 | 19.61 | 18.60 | 18.92 | 4712396 |
| 2017-11-27 | 18.82 | 19.06 | 18.64 | 18.67 | 4629143 |
| 2017-11-28 | 18.67 | 18.95 | 18.59 | 18.73 | 3713204 |
| 2017-11-29 | 18.63 | 18.92 | 18.38 | 18.57 | 3397498 |
| 2017-11-30 | 18.55 | 19.56 | 18.51 | 19.50 | 4679806 |
| 2017-12-01 | 19.55 | 20.40 | 19.51 | 20.16 | 5457422 |
| 2017-12-04 | 20.10 | 20.54 | 20.00 | 20.20 | 4470638 |
| 2017-12-05 | 20.15 | 20.15 | 19.69 | 19.75 | 4146277 |
| 2017-12-06 | 19.64 | 19.75 | 19.00 | 19.19 | 4043034 |
| 2017-12-07 | 19.10 | 19.74 | 19.02 | 19.73 | 2552221 |
| 2017-12-08 | 19.81 | 19.98 | 19.52 | 19.78 | 3338513 |
| 2017-12-11 | 19.80 | 20.50 | 19.41 | 20.41 | 4757214 |
| 2017-12-12 | 20.38 | 20.84 | 20.12 | 20.35 | 4246555 |
| 2017-12-13 | 20.36 | 20.48 | 20.05 | 20.22 | 3738310 |
| 2017-12-14 | 20.22 | 20.60 | 20.14 | 20.37 | 3972304 |
| 2017-12-15 | 20.35 | 20.44 | 20.10 | 20.29 | 7102537 |
| 2017-12-18 | 20.35 | 21.35 | 20.30 | 20.91 | 3892602 |
| 2017-12-19 | 20.90 | 20.96 | 20.58 | 20.58 | 2914443 |
| 2017-12-20 | 20.62 | 20.92 | 20.41 | 20.86 | 3179181 |
| 2017-12-21 | 20.78 | 21.19 | 20.71 | 20.92 | 2637260 |
| 2017-12-22 | 20.60 | 21.23 | 20.59 | 21.12 | 3509618 |
| 2017-12-26 | 21.12 | 21.45 | 21.12 | 21.29 | 2521460 |
| 2017-12-27 | 21.29 | 21.34 | 20.89 | 20.89 | 2200944 |
| 2017-12-28 | 20.86 | 21.06 | 20.65 | 20.78 | 2638273 |
| 2017-12-29 | 20.73 | 20.96 | 20.52 | 20.64 | 2715225 |
| 2018-01-02 | 20.84 | 21.34 | 20.50 | 21.29 | 3268495 |
| 2018-01-03 | 21.39 | 22.35 | 21.22 | 22.27 | 4696332 |
| 2018-01-04 | 22.39 | 22.47 | 22.02 | 22.35 | 2796303 |
| 2018-01-05 | 22.46 | 22.46 | 22.07 | 22.29 | 3026761 |
| 2018-01-08 | 22.31 | 22.62 | 22.28 | 22.53 | 2825119 |
| 2018-01-09 | 22.73 | 22.73 | 22.35 | 22.61 | 2340044 |
| 2018-01-10 | 22.59 | 23.05 | 22.50 | 22.96 | 3239306 |
| 2018-01-11 | 23.08 | 23.62 | 22.96 | 23.58 | 3699522 |
| 2018-01-12 | 23.63 | 24.10 | 23.42 | 23.96 | 5115018 |
| 2018-01-16 | 24.08 | 24.13 | 22.88 | 22.90 | 5723405 |
| 2018-01-17 | 22.83 | 22.99 | 22.27 | 22.91 | 3371081 |
| 2018-01-18 | 22.90 | 22.94 | 22.45 | 22.58 | 2670446 |
| 2018-01-19 | 22.55 | 22.70 | 22.15 | 22.49 | 2100988 |
| 2018-01-22 | 22.44 | 23.11 | 22.26 | 23.05 | 2707538 |
| 2018-01-23 | 23.20 | 23.41 | 22.55 | 22.91 | 3004761 |
| 2018-01-24 | 22.99 | 23.19 | 22.81 | 22.84 | 3887599 |
| 2018-01-25 | 22.97 | 23.00 | 22.62 | 22.75 | 2644549 |
| 2018-01-26 | 22.85 | 22.97 | 22.64 | 22.79 | 3670059 |
| 2018-01-29 | 22.67 | 22.72 | 22.07 | 21.80 | 3237257 |
| 2018-01-30 | 21.61 | 21.84 | 21.00 | 21.25 | 7023286 |
| 2018-01-31 | 21.25 | 21.57 | 20.77 | 20.97 | 2064959 |
| 2018-02-01 | 20.98 | 21.10 | 20.71 | 21.03 | 3533220 |
| 2018-02-02 | 20.82 | 20.98 | 20.41 | 20.42 | 2434979 |
| 2018-02-05 | 20.27 | 20.73 | 20.00 | 20.23 | 2963809 |
| 2018-02-06 | 19.82 | 20.90 | 19.80 | 20.57 | 3031434 |
| 2018-02-07 | 20.48 | 21.49 | 20.18 | 21.35 | 5112915 |
| 2018-02-08 | 21.68 | 22.13 | 20.88 | 20.93 | 7679610 |
| 2018-02-09 | 21.09 | 21.63 | 20.83 | 21.52 | 10652872 |
| 2018-02-12 | 21.76 | 22.19 | 21.47 | 22.06 | 4287030 |
| 2018-02-13 | 22.16 | 22.51 | 21.95 | 22.39 | 4285039 |
| 2018-02-14 | 22.12 | 22.86 | 22.00 | 22.76 | 3978143 |
| 2018-02-15 | 22.86 | 22.94 | 22.46 | 22.54 | 3852366 |
| 2018-02-16 | 22.55 | 23.03 | 22.19 | 22.38 | 3885383 |
| 2018-02-20 | 22.55 | 22.76 | 21.91 | 22.07 | 2152119 |
| 2018-02-21 | 22.08 | 22.16 | 21.35 | 21.40 | 2205867 |
| 2018-02-22 | 21.61 | 21.87 | 20.92 | 20.97 | 2702552 |
| 2018-02-23 | 21.17 | 21.51 | 20.95 | 21.26 | 3144277 |
| 2018-02-26 | 21.39 | 21.67 | 21.10 | 21.65 | 2104875 |
| 2018-02-27 | 21.55 | 21.80 | 21.26 | 21.43 | 2466032 |
| 2018-02-28 | 21.56 | 21.60 | 21.06 | 21.10 | 4717816 |
| 2018-03-01 | 21.13 | 21.44 | 20.93 | 21.34 | 2943232 |
| 2018-03-02 | 21.21 | 21.57 | 20.89 | 21.51 | 2211374 |
| 2018-03-05 | 21.47 | 22.15 | 21.42 | 22.13 | 1665296 |
| 2018-03-06 | 22.51 | 22.68 | 22.05 | 22.23 | 1606378 |
| 2018-03-07 | 22.06 | 22.39 | 21.30 | 21.63 | 2406598 |
| 2018-03-08 | 21.70 | 21.78 | 21.22 | 21.71 | 1608483 |
| 2018-03-09 | 21.90 | 22.55 | 21.74 | 22.47 | 4515711 |
| 2018-03-12 | 22.51 | 23.23 | 22.44 | 23.22 | 2463456 |
| 2018-03-13 | 23.16 | 23.36 | 22.98 | 23.21 | 1848753 |
| 2018-03-14 | 23.27 | 23.31 | 22.72 | 22.75 | 5800885 |
| 2018-03-15 | 22.77 | 22.89 | 20.47 | 21.51 | 9644569 |
| 2018-03-16 | 21.72 | 22.19 | 21.64 | 21.96 | 3503770 |
| 2018-03-19 | 21.87 | 21.91 | 20.84 | 21.05 | 2752188 |
| 2018-03-20 | 21.24 | 21.29 | 20.75 | 21.11 | 2788036 |
| 2018-03-21 | 21.19 | 22.04 | 21.13 | 21.98 | 2580368 |
| 2018-03-22 | 21.75 | 22.09 | 21.70 | 21.77 | 1888502 |
| 2018-03-23 | 21.83 | 22.17 | 21.55 | 21.89 | 2724163 |
| 2018-03-26 | 22.00 | 22.05 | 21.34 | 21.79 | 3443318 |
| 2018-03-27 | 21.80 | 22.15 | 21.09 | 21.61 | 2895150 |
| 2018-03-28 | 21.44 | 22.02 | 21.44 | 21.61 | 2064831 |
| 2018-03-29 | 21.62 | 22.25 | 21.59 | 22.03 | 2218005 |
| 2018-04-02 | 22.01 | 22.22 | 21.30 | 21.44 | 8544482 |
| 2018-04-03 | 21.53 | 21.95 | 21.19 | 21.92 | 1775902 |
| 2018-04-04 | 21.51 | 22.25 | 21.26 | 22.20 | 2086635 |
| 2018-04-05 | 22.27 | 23.43 | 22.27 | 23.16 | 3342640 |
| 2018-04-06 | 23.08 | 23.43 | 22.80 | 22.98 | 2790322 |
| 2018-04-09 | 23.37 | 23.71 | 22.85 | 23.26 | 4340722 |
| 2018-04-10 | 23.51 | 24.48 | 23.45 | 24.31 | 7895481 |
| 2018-04-11 | 24.19 | 24.60 | 23.93 | 24.56 | 3281930 |
| 2018-04-12 | 24.58 | 24.61 | 23.71 | 23.87 | 4807506 |
| 2018-04-13 | 23.95 | 23.96 | 23.40 | 23.82 | 2357501 |
| 2018-04-16 | 23.79 | 25.00 | 23.66 | 24.88 | 4539184 |
| 2018-04-17 | 24.97 | 25.61 | 24.78 | 25.38 | 3661488 |
| 2018-04-18 | 25.58 | 25.95 | 24.57 | 24.62 | 4181607 |
| 2018-04-19 | 24.75 | 24.97 | 24.22 | 24.32 | 2244917 |
| 2018-04-20 | 24.34 | 24.81 | 24.06 | 24.67 | 1656820 |
| 2018-04-23 | 24.74 | 25.32 | 24.64 | 25.20 | 1964731 |
| 2018-04-24 | 25.02 | 25.23 | 24.51 | 24.76 | 2574999 |
| 2018-04-25 | 24.54 | 24.66 | 24.00 | 24.31 | 2830680 |
| 2018-04-26 | 24.37 | 24.50 | 23.88 | 24.04 | 3010876 |
| 2018-04-27 | 23.99 | 24.28 | 23.86 | 24.14 | 2167299 |
| 2018-04-30 | 23.80 | 23.90 | 23.38 | 23.51 | 2274577 |
| 2018-05-01 | 23.28 | 23.73 | 23.28 | 23.58 | 1289712 |
| 2018-05-02 | 23.57 | 23.83 | 23.29 | 23.55 | 5236359 |
| 2018-05-03 | 23.40 | 24.07 | 23.40 | 23.74 | 2173257 |
| 2018-05-04 | 23.59 | 24.35 | 23.57 | 24.35 | 1985879 |
| 2018-05-07 | 24.53 | 24.86 | 24.29 | 24.45 | 1869617 |
| 2018-05-08 | 24.77 | 24.82 | 24.13 | 24.54 | 1814519 |
| 2018-05-09 | 22.75 | 24.58 | 22.70 | 24.31 | 6300398 |
| 2018-05-10 | 24.43 | 24.59 | 24.04 | 24.09 | 3981357 |
| 2018-05-11 | 24.08 | 24.19 | 23.37 | 23.68 | 1910779 |
| 2018-05-14 | 23.67 | 24.47 | 23.67 | 24.40 | 2067831 |
| 2018-05-15 | 24.31 | 24.44 | 24.10 | 24.37 | 1770475 |
| 2018-05-16 | 24.36 | 24.56 | 24.25 | 24.43 | 1405535 |
| 2018-05-17 | 24.60 | 25.09 | 24.48 | 24.83 | 1963422 |
| 2018-05-18 | 24.83 | 24.86 | 24.48 | 24.78 | 1391149 |
| 2018-05-21 | 24.88 | 24.95 | 24.69 | 24.85 | 1217935 |
| 2018-05-22 | 24.85 | 25.06 | 24.60 | 24.67 | 1990681 |
| 2018-05-23 | 24.46 | 24.58 | 24.05 | 24.16 | 2519289 |
| 2018-05-24 | 23.84 | 23.95 | 23.25 | 23.32 | 3655165 |
| 2018-05-25 | 23.03 | 23.31 | 22.46 | 23.11 | 2970615 |
| 2018-05-29 | 22.99 | 23.52 | 22.80 | 23.00 | 2458644 |
| 2018-05-30 | 23.14 | 23.57 | 23.06 | 23.52 | 3573379 |
| 2018-05-31 | 23.30 | 24.02 | 23.30 | 23.50 | 2889361 |
| 2018-06-01 | 23.65 | 23.95 | 23.50 | 23.71 | 2294302 |
| 2018-06-04 | 23.84 | 24.02 | 23.57 | 23.85 | 2829049 |
| 2018-06-05 | 23.73 | 24.23 | 23.72 | 23.97 | 1598643 |
| 2018-06-06 | 24.01 | 24.44 | 23.90 | 24.34 | 1999591 |
| 2018-06-07 | 24.50 | 24.75 | 24.28 | 24.72 | 1803530 |
| 2018-06-08 | 24.74 | 24.75 | 24.41 | 24.63 | 2280440 |
| 2018-06-11 | 24.60 | 25.37 | 24.52 | 25.30 | 3045685 |
| 2018-06-12 | 25.28 | 26.38 | 25.27 | 25.51 | 3292126 |
| 2018-06-13 | 25.53 | 25.74 | 25.15 | 25.15 | 1376198 |
| 2018-06-14 | 25.28 | 25.47 | 25.18 | 25.21 | 1082330 |
| 2018-06-15 | 25.19 | 25.21 | 24.12 | 24.21 | 4137749 |
| 2018-06-18 | 23.98 | 24.73 | 23.97 | 24.66 | 1156691 |
| 2018-06-19 | 24.40 | 24.75 | 24.37 | 24.58 | 965014 |
| 2018-06-20 | 24.75 | 24.84 | 24.31 | 24.46 | 1128932 |
| 2018-06-21 | 24.31 | 24.35 | 23.89 | 24.17 | 1162232 |
| 2018-06-22 | 24.88 | 25.15 | 24.35 | 24.51 | 1303864 |
| 2018-06-25 | 24.38 | 24.39 | 23.34 | 23.49 | 1627348 |
| 2018-06-26 | 23.58 | 24.05 | 23.45 | 23.92 | 1443574 |
| 2018-06-27 | 24.06 | 24.20 | 23.50 | 23.58 | 2869629 |
| 2018-06-28 | 23.61 | 23.77 | 23.26 | 23.49 | 1587038 |
| 2018-06-29 | 23.60 | 23.88 | 23.51 | 23.64 | 1945102 |
| 2018-07-02 | 23.50 | 23.72 | 23.19 | 23.57 | 1619032 |
| 2018-07-03 | 23.69 | 24.06 | 23.37 | 23.50 | 1475684 |
| 2018-07-05 | 23.71 | 23.75 | 23.32 | 23.34 | 1008235 |
| 2018-07-06 | 23.33 | 23.63 | 23.25 | 23.43 | 1536621 |
| 2018-07-09 | 23.68 | 23.78 | 23.43 | 23.53 | 1812403 |
| 2018-07-10 | 23.61 | 24.01 | 23.58 | 23.87 | 2301571 |
| 2018-07-11 | 23.69 | 23.77 | 23.23 | 23.25 | 2114046 |
| 2018-07-12 | 23.20 | 23.35 | 22.68 | 23.22 | 1405009 |
| 2018-07-13 | 23.25 | 23.58 | 23.01 | 23.53 | 1805861 |
| 2018-07-16 | 23.37 | 23.47 | 23.20 | 23.40 | 1291498 |
| 2018-07-17 | 23.20 | 23.64 | 22.93 | 23.00 | 2279202 |
| 2018-07-18 | 23.32 | 23.81 | 23.08 | 23.60 | 5204030 |
| 2018-07-19 | 24.21 | 24.85 | 24.01 | 24.22 | 3893896 |
| 2018-07-20 | 24.30 | 24.64 | 23.81 | 23.84 | 2677358 |
| 2018-07-23 | 23.96 | 24.09 | 23.59 | 23.89 | 1154059 |
| 2018-07-24 | 23.99 | 24.36 | 23.81 | 23.92 | 2728233 |
| 2018-07-25 | 23.76 | 24.45 | 23.67 | 24.37 | 2115333 |
| 2018-07-26 | 24.33 | 24.92 | 24.31 | 24.85 | 1547422 |
| 2018-07-27 | 24.88 | 25.13 | 24.15 | 24.37 | 2308409 |
| 2018-07-30 | 24.25 | 24.61 | 24.23 | 24.54 | 1579120 |
| 2018-07-31 | 24.48 | 24.83 | 24.30 | 24.78 | 1251670 |
| 2018-08-01 | 24.69 | 25.15 | 24.52 | 25.04 | 2056523 |
| 2018-08-02 | 24.89 | 25.55 | 24.85 | 25.39 | 1532128 |
| 2018-08-03 | 25.40 | 25.68 | 25.35 | 25.52 | 1291143 |
| 2018-08-06 | 25.60 | 25.90 | 25.55 | 25.85 | 1840014 |
| 2018-08-07 | 25.91 | 26.36 | 25.01 | 25.05 | 2883762 |
| 2018-08-08 | 25.91 | 26.75 | 25.81 | 26.74 | 7435931 |
| 2018-08-09 | 26.85 | 26.99 | 26.55 | 26.84 | 5587164 |
| 2018-08-10 | 26.97 | 27.70 | 26.89 | 27.27 | 16525844 |
| 2018-08-13 | 27.27 | 27.31 | 26.24 | 26.30 | 3121138 |
| 2018-08-14 | 26.42 | 26.92 | 26.32 | 26.80 | 2512366 |
| 2018-08-15 | 26.60 | 26.67 | 26.18 | 26.30 | 2707131 |
| 2018-08-16 | 26.44 | 27.31 | 26.31 | 26.85 | 2464577 |
| 2018-08-17 | 26.95 | 27.20 | 26.88 | 27.08 | 1503745 |
| 2018-08-20 | 27.09 | 27.37 | 26.99 | 27.29 | 2935166 |
| 2018-08-21 | 27.44 | 27.52 | 27.09 | 27.22 | 2177994 |
| 2018-08-22 | 27.24 | 27.60 | 26.95 | 27.56 | 2507992 |
| 2018-08-23 | 27.55 | 27.55 | 27.12 | 27.13 | 1646137 |
| 2018-08-24 | 27.25 | 27.25 | 26.76 | 27.14 | 1866114 |
| 2018-08-27 | 27.18 | 27.20 | 26.60 | 26.87 | 2431093 |
| 2018-08-28 | 26.73 | 26.88 | 26.23 | 26.43 | 3409538 |
| 2018-08-29 | 26.37 | 26.43 | 25.99 | 26.31 | 2297442 |
| 2018-08-30 | 26.24 | 26.24 | 25.72 | 26.10 | 1349532 |
| 2018-08-31 | 26.08 | 26.14 | 25.64 | 26.12 | 1188050 |
| 2018-09-04 | 26.12 | 26.35 | 25.78 | 26.10 | 2738136 |
| 2018-09-05 | 26.06 | 26.36 | 25.41 | 26.34 | 2948738 |
| 2018-09-06 | 26.29 | 26.29 | 25.35 | 25.57 | 3102292 |
| 2018-09-07 | 25.46 | 25.47 | 25.12 | 25.27 | 2876866 |
| 2018-09-10 | 25.28 | 25.50 | 24.80 | 25.03 | 2814043 |
| 2018-09-11 | 24.90 | 25.61 | 24.90 | 25.59 | 1970277 |
| 2018-09-12 | 25.59 | 25.68 | 25.30 | 25.44 | 2266121 |
| 2018-09-13 | 25.42 | 25.58 | 25.14 | 25.38 | 1412025 |
| 2018-09-14 | 25.32 | 25.40 | 24.82 | 25.20 | 2252228 |
| 2018-09-17 | 25.16 | 25.32 | 25.05 | 25.14 | 1390381 |
| 2018-09-18 | 25.30 | 25.41 | 24.82 | 25.03 | 1415808 |
| 2018-09-19 | 25.03 | 25.10 | 24.57 | 24.79 | 2266105 |
| 2018-09-20 | 24.79 | 25.19 | 24.53 | 24.92 | 2499500 |
| 2018-09-21 | 24.96 | 24.99 | 24.67 | 24.83 | 2248304 |
| 2018-09-24 | 25.19 | 25.24 | 24.09 | 24.21 | 2356881 |
| 2018-09-25 | 24.32 | 24.39 | 23.94 | 24.20 | 1445929 |
| 2018-09-26 | 24.11 | 24.18 | 23.82 | 23.94 | 2068591 |
| 2018-09-27 | 23.98 | 24.61 | 23.95 | 24.41 | 1993737 |
| 2018-09-28 | 24.35 | 25.05 | 24.33 | 25.01 | 2059389 |
| 2018-10-01 | 25.05 | 25.70 | 25.04 | 25.55 | 3091821 |
| 2018-10-02 | 25.61 | 25.62 | 25.12 | 25.45 | 2182271 |
| 2018-10-03 | 25.53 | 26.14 | 25.45 | 25.88 | 2973402 |
| 2018-10-04 | 25.86 | 26.00 | 25.39 | 25.46 | 2110482 |
| 2018-10-05 | 25.45 | 25.86 | 25.21 | 25.45 | 1515567 |
| 2018-10-08 | 25.39 | 25.43 | 24.96 | 25.28 | 3981449 |
| 2018-10-09 | 25.25 | 25.81 | 25.13 | 25.44 | 1537802 |
| 2018-10-10 | 25.35 | 25.42 | 24.65 | 24.68 | 4534366 |
| 2018-10-11 | 24.58 | 24.83 | 24.15 | 24.33 | 2012730 |
| 2018-10-12 | 24.63 | 24.74 | 23.97 | 24.37 | 2244134 |
| 2018-10-15 | 24.42 | 24.68 | 24.18 | 24.18 | 1599618 |
| 2018-10-16 | 24.46 | 25.05 | 24.29 | 24.87 | 2624691 |
| 2018-10-17 | 24.95 | 25.08 | 24.60 | 24.71 | 2942169 |
| 2018-10-18 | 24.43 | 24.87 | 24.27 | 24.30 | 3039189 |
| 2018-10-19 | 24.27 | 24.61 | 24.11 | 24.17 | 2149665 |
| 2018-10-22 | 24.21 | 24.32 | 23.74 | 23.84 | 1311343 |
| 2018-10-23 | 23.41 | 23.49 | 22.82 | 23.23 | 1843425 |
| 2018-10-24 | 23.26 | 23.29 | 21.95 | 22.01 | 2793742 |
| 2018-10-25 | 22.20 | 22.67 | 22.03 | 22.43 | 2581813 |
| 2018-10-26 | 22.19 | 22.44 | 21.85 | 22.14 | 2154876 |
| 2018-10-29 | 22.21 | 22.44 | 21.65 | 21.61 | 2117059 |
| 2018-10-30 | 21.35 | 21.99 | 21.32 | 21.60 | 1420668 |
| 2018-10-31 | 21.82 | 22.63 | 21.77 | 21.77 | 3495087 |
| 2018-11-01 | 21.87 | 22.89 | 21.87 | 22.82 | 2805094 |
| 2018-11-02 | 22.98 | 23.09 | 22.32 | 22.35 | 2233395 |
| 2018-11-05 | 22.56 | 23.52 | 22.38 | 23.31 | 2333711 |
| 2018-11-06 | 23.29 | 23.85 | 22.84 | 23.71 | 2896641 |
| 2018-11-07 | 24.00 | 24.56 | 23.54 | 23.65 | 3697674 |
| 2018-11-08 | 23.71 | 23.99 | 23.40 | 23.50 | 2777094 |
| 2018-11-09 | 23.22 | 23.22 | 22.68 | 23.01 | 2036275 |
| 2018-11-12 | 23.03 | 23.04 | 22.60 | 22.67 | 1323126 |
| 2018-11-13 | 22.70 | 22.97 | 22.12 | 22.16 | 2003370 |
| 2018-11-14 | 22.53 | 22.68 | 21.88 | 22.10 | 2689702 |
| 2018-11-15 | 22.05 | 22.45 | 21.96 | 22.16 | 2197209 |
| 2018-11-16 | 22.20 | 22.45 | 21.87 | 22.03 | 2443965 |
| 2018-11-19 | 21.81 | 22.30 | 21.60 | 21.71 | 2145946 |
| 2018-11-20 | 21.39 | 21.42 | 20.66 | 20.92 | 6169578 |
| 2018-11-21 | 21.02 | 22.19 | 21.02 | 21.78 | 2073777 |
| 2018-11-23 | 21.14 | 21.44 | 20.97 | 21.16 | 1225469 |
| 2018-11-26 | 21.45 | 21.98 | 21.40 | 21.79 | 2254248 |
| 2018-11-27 | 21.73 | 22.20 | 21.70 | 22.02 | 3733221 |
| 2018-11-28 | 22.13 | 22.33 | 21.95 | 22.30 | 3797848 |
| 2018-11-29 | 22.36 | 23.23 | 22.35 | 22.98 | 3576584 |
| 2018-11-30 | 22.80 | 23.17 | 22.46 | 23.03 | 3820890 |
| 2018-12-03 | 23.44 | 23.85 | 23.18 | 23.39 | 2186023 |
| 2018-12-04 | 23.27 | 23.38 | 22.27 | 22.30 | 2578796 |
| 2018-12-06 | 21.80 | 22.13 | 21.38 | 22.08 | 2872071 |
| 2018-12-07 | 22.39 | 22.95 | 22.08 | 22.22 | 3305393 |
| 2018-12-10 | 21.90 | 22.09 | 21.59 | 21.81 | 2511114 |
| 2018-12-11 | 22.08 | 22.41 | 21.98 | 22.19 | 2145199 |
| 2018-12-12 | 22.49 | 23.17 | 22.24 | 22.69 | 2543889 |
| 2018-12-13 | 22.62 | 23.49 | 22.62 | 23.29 | 3543640 |
| 2018-12-14 | 23.13 | 23.60 | 23.05 | 23.09 | 4347035 |
| 2018-12-17 | 22.97 | 23.05 | 22.23 | 22.26 | 4803267 |
| 2018-12-18 | 22.21 | 22.49 | 21.42 | 21.62 | 3834018 |
| 2018-12-19 | 21.59 | 22.55 | 21.57 | 21.61 | 4557139 |
| 2018-12-20 | 21.45 | 21.93 | 20.79 | 21.39 | 3827779 |
| 2018-12-21 | 21.28 | 21.51 | 20.76 | 21.02 | 5616863 |
| 2018-12-24 | 20.75 | 20.88 | 19.80 | 19.84 | 2083483 |
| 2018-12-26 | 19.94 | 20.89 | 19.66 | 20.89 | 4234932 |
| 2018-12-27 | 20.41 | 20.79 | 19.34 | 20.05 | 7589334 |
| 2018-12-28 | 20.06 | 20.39 | 19.61 | 19.98 | 4140445 |
| 2018-12-31 | 19.99 | 20.34 | 19.91 | 20.04 | 3860950 |
| 2019-01-02 | 19.72 | 20.78 | 19.65 | 20.57 | 2171778 |
| 2019-01-03 | 20.77 | 21.63 | 20.77 | 21.31 | 5012337 |
| 2019-01-04 | 21.76 | 22.89 | 21.72 | 22.60 | 3960335 |
| 2019-01-07 | 22.91 | 23.51 | 22.83 | 23.29 | 3443002 |
| 2019-01-08 | 23.66 | 24.07 | 23.42 | 23.82 | 2703748 |
| 2019-01-09 | 24.11 | 24.36 | 23.68 | 24.06 | 3616210 |
| 2019-01-10 | 23.81 | 23.94 | 23.48 | 23.76 | 4406745 |
| 2019-01-11 | 23.54 | 23.69 | 23.26 | 23.41 | 2637650 |
| 2019-01-14 | 23.17 | 23.59 | 23.00 | 23.26 | 2402749 |
| 2019-01-15 | 23.33 | 23.90 | 23.27 | 23.74 | 2712269 |
| 2019-01-16 | 23.92 | 24.00 | 23.63 | 23.77 | 1505315 |
| 2019-01-17 | 23.63 | 23.96 | 23.41 | 23.45 | 2337680 |
| 2019-01-18 | 23.63 | 24.00 | 23.48 | 24.00 | 1571775 |
| 2019-01-22 | 23.84 | 23.84 | 23.23 | 23.42 | 2475612 |
| 2019-01-23 | 23.54 | 23.62 | 23.13 | 23.35 | 2115037 |
| 2019-01-24 | 23.34 | 23.39 | 23.14 | 23.30 | 2219394 |
| 2019-01-25 | 23.33 | 23.55 | 23.08 | 23.09 | 2520392 |
| 2019-01-28 | 22.87 | 22.90 | 22.40 | 22.64 | 3468531 |
| 2019-01-29 | 22.79 | 23.49 | 22.63 | 22.99 | 3025699 |
| 2019-01-30 | 23.29 | 23.30 | 22.90 | 22.98 | 2504512 |
| 2019-01-31 | 23.00 | 23.42 | 22.59 | 22.77 | 2381215 |
| 2019-02-01 | 22.80 | 23.32 | 22.73 | 23.09 | 2615341 |
| 2019-02-04 | 23.04 | 23.27 | 22.90 | 23.11 | 2318038 |
| 2019-02-05 | 22.91 | 23.29 | 22.83 | 22.89 | 3852987 |
| 2019-02-06 | 23.49 | 24.00 | 23.21 | 23.29 | 6715835 |
| 2019-02-07 | 23.12 | 23.26 | 22.78 | 22.91 | 5518234 |
| 2019-02-08 | 22.87 | 22.98 | 22.62 | 22.92 | 3128692 |
| 2019-02-11 | 22.78 | 23.31 | 22.72 | 23.27 | 4151382 |
| 2019-02-12 | 23.56 | 23.70 | 23.22 | 23.43 | 2797619 |
| 2019-02-13 | 23.50 | 24.08 | 23.42 | 23.80 | 2918817 |
| 2019-02-14 | 23.91 | 24.17 | 23.69 | 24.06 | 1933890 |
| 2019-02-15 | 24.20 | 24.53 | 24.09 | 24.38 | 1846550 |
| 2019-02-19 | 24.31 | 24.58 | 24.11 | 24.29 | 4595845 |
| 2019-02-20 | 24.20 | 24.35 | 23.80 | 23.83 | 2892949 |
| 2019-02-21 | 23.81 | 23.81 | 23.44 | 23.56 | 2693382 |
| 2019-02-22 | 23.73 | 23.95 | 23.68 | 23.69 | 2206171 |
| 2019-02-25 | 23.63 | 23.91 | 23.46 | 23.74 | 2069916 |
| 2019-02-26 | 23.69 | 23.84 | 23.41 | 23.46 | 3217823 |
| 2019-02-27 | 23.53 | 23.68 | 23.08 | 23.18 | 3377440 |
| 2019-02-28 | 23.41 | 23.64 | 23.20 | 23.34 | 5313884 |
| 2019-03-01 | 23.34 | 23.70 | 23.01 | 23.62 | 2813342 |
| 2019-03-04 | 23.73 | 23.93 | 23.53 | 23.89 | 2911041 |
| 2019-03-05 | 23.86 | 23.94 | 23.54 | 23.70 | 1498642 |
| 2019-03-06 | 23.65 | 23.89 | 23.42 | 23.55 | 2134430 |
| 2019-03-07 | 23.52 | 24.02 | 23.47 | 23.97 | 1763551 |
| 2019-03-08 | 23.63 | 23.88 | 23.41 | 23.71 | 1168574 |
| 2019-03-11 | 23.91 | 24.25 | 23.81 | 24.20 | 1825280 |
| 2019-03-12 | 24.35 | 24.36 | 24.04 | 24.14 | 709014 |
| 2019-03-13 | 24.26 | 24.39 | 24.11 | 24.25 | 2732908 |
| 2019-03-14 | 24.18 | 24.43 | 24.18 | 24.24 | 1218085 |
| 2019-03-15 | 24.12 | 24.42 | 24.12 | 24.30 | 2492619 |
| 2019-03-18 | 24.37 | 24.85 | 24.34 | 24.79 | 1042624 |
| 2019-03-19 | 24.91 | 25.27 | 24.78 | 24.92 | 2123902 |
| 2019-03-20 | 24.89 | 25.16 | 24.78 | 24.92 | 2636117 |
| 2019-03-21 | 24.83 | 25.15 | 24.78 | 24.99 | 3012224 |
| 2019-03-22 | 24.86 | 24.86 | 24.27 | 24.48 | 1207713 |
| 2019-03-25 | 24.50 | 24.52 | 24.08 | 24.33 | 1340056 |
| 2019-03-26 | 24.43 | 24.84 | 24.20 | 24.32 | 1390323 |
| 2019-03-27 | 24.23 | 24.45 | 24.07 | 24.30 | 1426734 |
| 2019-03-28 | 24.13 | 24.54 | 24.09 | 24.47 | 1000442 |
| 2019-03-29 | 24.72 | 24.72 | 24.28 | 24.51 | 1842115 |
| 2019-04-01 | 24.71 | 24.85 | 24.56 | 24.70 | 1093917 |
| 2019-04-02 | 24.67 | 24.82 | 24.47 | 24.71 | 1182606 |
| 2019-04-03 | 24.74 | 24.82 | 24.30 | 24.49 | 804765 |
| 2019-04-04 | 24.84 | 24.84 | 24.32 | 24.58 | 1043407 |
| 2019-04-05 | 24.67 | 25.05 | 24.56 | 24.91 | 1184924 |
| 2019-04-08 | 24.95 | 25.09 | 24.70 | 24.87 | 2548312 |
| 2019-04-09 | 24.86 | 24.86 | 24.30 | 24.36 | 2239811 |
| 2019-04-10 | 24.43 | 24.49 | 24.16 | 24.22 | 1956020 |
| 2019-04-11 | 24.19 | 24.56 | 24.10 | 24.56 | 1812775 |
| 2019-04-12 | 24.75 | 24.82 | 24.53 | 24.77 | 1375493 |
| 2019-04-15 | 24.88 | 24.88 | 24.48 | 24.61 | 1296388 |
| 2019-04-16 | 24.67 | 24.67 | 24.22 | 24.30 | 1122593 |
| 2019-04-17 | 24.38 | 24.78 | 24.18 | 24.18 | 1632961 |
| 2019-04-18 | 24.17 | 24.19 | 23.90 | 23.99 | 1076496 |
| 2019-04-22 | 24.00 | 24.34 | 24.00 | 24.31 | 1370416 |
| 2019-04-23 | 24.40 | 24.41 | 24.15 | 24.16 | 1508478 |
| 2019-04-24 | 24.20 | 24.20 | 23.88 | 23.88 | 1315944 |
| 2019-04-25 | 23.88 | 23.94 | 23.67 | 23.69 | 942065 |
| 2019-04-26 | 23.61 | 23.82 | 23.43 | 23.75 | 858004 |
| 2019-04-29 | 23.74 | 23.94 | 23.63 | 23.41 | 1057333 |
| 2019-04-30 | 23.75 | 23.76 | 23.11 | 23.15 | 1257699 |
| 2019-05-01 | 23.17 | 23.53 | 23.09 | 23.40 | 969810 |
| 2019-05-02 | 23.16 | 23.27 | 23.07 | 23.15 | 1531743 |
| 2019-05-03 | 23.20 | 23.54 | 23.15 | 23.51 | 1484301 |
| 2019-05-06 | 23.25 | 23.58 | 23.17 | 23.43 | 1434848 |
| 2019-05-07 | 23.35 | 23.73 | 23.21 | 23.46 | 2684836 |
| 2019-05-08 | 23.85 | 24.23 | 23.56 | 23.80 | 2695601 |
| 2019-05-09 | 23.64 | 23.67 | 23.18 | 23.45 | 1005646 |
| 2019-05-10 | 23.43 | 24.11 | 23.39 | 24.10 | 1725737 |
| 2019-05-13 | 24.06 | 24.12 | 23.71 | 23.71 | 1194362 |
| 2019-05-14 | 23.86 | 24.36 | 23.86 | 23.93 | 1511144 |
| 2019-05-15 | 23.89 | 24.30 | 23.73 | 24.22 | 1467634 |
| 2019-05-16 | 24.41 | 24.69 | 24.37 | 24.47 | 1734202 |
| 2019-05-17 | 24.48 | 24.58 | 24.30 | 24.35 | 1683836 |
| 2019-05-20 | 24.37 | 24.40 | 24.00 | 24.02 | 1381862 |
| 2019-05-21 | 24.07 | 24.50 | 24.00 | 24.27 | 2318126 |
| 2019-05-22 | 24.10 | 24.19 | 23.95 | 24.06 | 1664627 |
| 2019-05-23 | 23.74 | 23.76 | 23.27 | 23.62 | 2363312 |
| 2019-05-24 | 23.75 | 23.89 | 23.52 | 23.66 | 1550480 |
| 2019-05-28 | 23.85 | 23.88 | 23.30 | 23.43 | 2824420 |
| 2019-05-29 | 23.16 | 23.37 | 22.45 | 23.34 | 4131201 |
| 2019-05-30 | 23.36 | 23.43 | 22.83 | 22.83 | 1842914 |
| 2019-05-31 | 22.50 | 22.87 | 22.44 | 22.61 | 2127976 |
| 2019-06-03 | 22.78 | 22.84 | 22.38 | 22.57 | 1518265 |
| 2019-06-04 | 22.76 | 23.24 | 22.64 | 23.18 | 2127721 |
| 2019-06-05 | 23.15 | 23.24 | 22.64 | 22.87 | 1396899 |
| 2019-06-06 | 22.95 | 23.23 | 22.92 | 23.03 | 1411211 |
| 2019-06-07 | 23.09 | 23.22 | 22.92 | 22.92 | 1232888 |
| 2019-06-10 | 23.06 | 23.48 | 22.88 | 23.34 | 1314521 |
| 2019-06-11 | 23.50 | 23.86 | 23.45 | 23.62 | 2073455 |
| 2019-06-12 | 23.53 | 23.66 | 23.26 | 23.35 | 1368162 |
| 2019-06-13 | 23.81 | 24.16 | 23.66 | 23.90 | 3221077 |
| 2019-06-14 | 23.92 | 24.13 | 23.60 | 24.11 | 3386887 |
| 2019-06-17 | 24.13 | 24.13 | 23.34 | 23.61 | 2238240 |
| 2019-06-18 | 23.65 | 23.88 | 23.60 | 23.68 | 1925033 |
| 2019-06-19 | 23.64 | 23.90 | 23.48 | 23.84 | 1123341 |
| 2019-06-20 | 24.12 | 24.33 | 23.89 | 24.05 | 2034350 |
| 2019-06-21 | 24.12 | 24.43 | 24.04 | 24.28 | 3517118 |
| 2019-06-24 | 24.32 | 24.38 | 23.88 | 24.10 | 2181455 |
| 2019-06-25 | 24.00 | 24.12 | 23.82 | 23.89 | 2426525 |
| 2019-06-26 | 24.02 | 24.48 | 24.01 | 24.08 | 1863117 |
| 2019-06-27 | 24.15 | 24.18 | 23.70 | 23.97 | 1138335 |
| 2019-06-28 | 24.01 | 24.35 | 23.88 | 24.35 | 1089337 |
| 2019-07-01 | 24.59 | 24.60 | 24.24 | 24.32 | 1528769 |
| 2019-07-02 | 24.30 | 24.51 | 24.00 | 24.32 | 1676941 |
| 2019-07-03 | 24.45 | 24.80 | 24.38 | 24.60 | 921891 |
| 2019-07-05 | 24.65 | 24.77 | 24.41 | 24.69 | 826038 |
| 2019-07-08 | 24.65 | 24.75 | 24.29 | 24.49 | 1270661 |
| 2019-07-09 | 24.43 | 24.52 | 24.19 | 24.50 | 1349270 |
| 2019-07-10 | 24.64 | 24.97 | 24.25 | 24.79 | 3756240 |
| 2019-07-11 | 24.85 | 25.05 | 24.61 | 24.74 | 1752396 |
| 2019-07-12 | 24.69 | 24.87 | 24.54 | 24.64 | 1171695 |
| 2019-07-15 | 24.69 | 24.82 | 24.46 | 24.62 | 1723792 |
| 2019-07-16 | 24.61 | 24.68 | 24.44 | 24.55 | 864907 |
| 2019-07-17 | 24.72 | 24.79 | 24.47 | 24.57 | 1450386 |
| 2019-07-18 | 24.46 | 24.58 | 24.19 | 24.51 | 2146877 |
| 2019-07-19 | 24.58 | 24.95 | 24.47 | 24.60 | 3238597 |
| 2019-07-22 | 24.70 | 25.12 | 24.61 | 25.04 | 2019086 |
| 2019-07-23 | 25.07 | 25.26 | 24.86 | 24.89 | 3281267 |
| 2019-07-24 | 24.81 | 24.88 | 24.65 | 24.78 | 875424 |
| 2019-07-25 | 24.92 | 24.96 | 24.65 | 24.80 | 2258139 |
| 2019-07-26 | 24.89 | 24.89 | 24.60 | 24.60 | 1532133 |
| 2019-07-29 | 24.75 | 24.75 | 24.02 | 23.72 | 4752116 |
| 2019-07-30 | 23.73 | 24.02 | 23.45 | 23.95 | 2375103 |
| 2019-07-31 | 23.94 | 24.03 | 23.52 | 23.78 | 2192961 |
| 2019-08-01 | 23.68 | 23.70 | 22.84 | 22.96 | 3202797 |
| 2019-08-02 | 23.05 | 23.19 | 22.66 | 22.83 | 2378712 |
| 2019-08-05 | 22.55 | 22.56 | 22.04 | 22.34 | 2780225 |
| 2019-08-06 | 22.47 | 22.73 | 22.02 | 22.15 | 2343991 |
| 2019-08-07 | 22.00 | 22.27 | 21.51 | 22.19 | 3283449 |
| 2019-08-08 | 22.11 | 22.42 | 21.92 | 22.39 | 4417699 |
| 2019-08-09 | 22.51 | 22.58 | 21.78 | 21.82 | 2123345 |
| 2019-08-12 | 21.80 | 21.82 | 21.51 | 21.55 | 1562803 |
| 2019-08-13 | 21.50 | 21.93 | 21.44 | 21.75 | 2783381 |
| 2019-08-14 | 21.78 | 21.78 | 21.15 | 21.52 | 3862723 |
| 2019-08-15 | 21.55 | 21.55 | 21.29 | 21.34 | 2130641 |
| 2019-08-16 | 21.34 | 21.89 | 21.33 | 21.72 | 2455804 |
| 2019-08-19 | 21.85 | 22.10 | 21.76 | 21.92 | 3139366 |
| 2019-08-20 | 21.96 | 22.12 | 21.80 | 22.06 | 2911284 |
| 2019-08-21 | 22.22 | 22.34 | 22.14 | 22.26 | 2155929 |
| 2019-08-22 | 22.32 | 22.36 | 21.93 | 21.98 | 1167877 |
| 2019-08-23 | 21.79 | 21.89 | 21.10 | 21.22 | 2105932 |
| 2019-08-26 | 21.33 | 21.44 | 20.90 | 21.01 | 1684304 |
| 2019-08-27 | 21.05 | 21.18 | 20.56 | 20.85 | 1466799 |
| 2019-08-28 | 21.00 | 21.48 | 20.85 | 21.25 | 2626609 |
| 2019-08-29 | 21.35 | 21.81 | 21.29 | 21.42 | 1916816 |
| 2019-08-30 | 21.44 | 21.55 | 21.18 | 21.43 | 1876610 |
| 2019-09-03 | 21.35 | 21.48 | 21.16 | 21.30 | 1719446 |
| 2019-09-04 | 21.45 | 21.58 | 21.29 | 21.47 | 1349072 |
| 2019-09-05 | 21.51 | 21.65 | 21.28 | 21.28 | 1793193 |
| 2019-09-06 | 21.20 | 21.41 | 21.00 | 21.05 | 1524801 |
| 2019-09-09 | 21.18 | 21.46 | 21.02 | 21.12 | 2657534 |
| 2019-09-10 | 21.08 | 21.54 | 21.08 | 21.32 | 1619365 |
| 2019-09-11 | 21.42 | 21.56 | 21.31 | 21.44 | 3531483 |
| 2019-09-12 | 21.39 | 21.39 | 21.08 | 21.20 | 2034789 |
| 2019-09-13 | 21.32 | 21.73 | 21.28 | 21.57 | 3509254 |
| 2019-09-16 | 22.04 | 22.81 | 22.00 | 22.07 | 4527047 |
| 2019-09-17 | 22.22 | 22.49 | 21.90 | 22.18 | 3103490 |
| 2019-09-18 | 22.10 | 22.26 | 21.79 | 21.86 | 2523056 |
| 2019-09-19 | 21.87 | 22.61 | 21.46 | 21.58 | 6247792 |
| 2019-09-20 | 21.70 | 22.05 | 21.49 | 21.50 | 5407126 |
| 2019-09-23 | 21.50 | 21.90 | 21.48 | 21.78 | 2024974 |
| 2019-09-24 | 21.83 | 21.83 | 21.04 | 21.24 | 2358904 |
| 2019-09-25 | 21.05 | 21.21 | 20.86 | 21.07 | 3974109 |
| 2019-09-26 | 20.96 | 21.14 | 20.80 | 20.86 | 2734472 |
| 2019-09-27 | 20.77 | 21.08 | 20.74 | 20.96 | 1627731 |
| 2019-09-30 | 20.93 | 20.98 | 20.72 | 20.75 | 2945059 |
| 2019-10-01 | 20.82 | 20.93 | 20.51 | 20.55 | 1966485 |
| 2019-10-02 | 20.43 | 20.52 | 20.08 | 20.11 | 2354398 |
| 2019-10-03 | 20.00 | 20.31 | 19.72 | 20.26 | 1599148 |
| 2019-10-04 | 20.31 | 20.41 | 19.94 | 20.07 | 1152164 |
| 2019-10-07 | 20.08 | 20.14 | 19.80 | 19.81 | 1406530 |
| 2019-10-08 | 19.65 | 19.75 | 19.33 | 19.43 | 2556693 |
| 2019-10-09 | 19.56 | 19.68 | 19.08 | 19.16 | 2926347 |
| 2019-10-10 | 19.27 | 19.37 | 19.16 | 19.17 | 2216458 |
| 2019-10-11 | 19.35 | 19.55 | 19.17 | 19.18 | 3622435 |
| 2019-10-14 | 19.15 | 19.20 | 18.60 | 18.70 | 4415885 |
| 2019-10-15 | 18.68 | 18.97 | 18.67 | 18.72 | 2921341 |
| 2019-10-16 | 18.71 | 18.80 | 18.61 | 18.70 | 3827396 |
| 2019-10-17 | 18.70 | 19.23 | 18.62 | 19.14 | 3949787 |
| 2019-10-18 | 19.06 | 19.71 | 19.01 | 19.43 | 3180929 |
| 2019-10-21 | 19.42 | 19.57 | 19.39 | 19.47 | 2311916 |
| 2019-10-22 | 19.52 | 19.67 | 19.29 | 19.32 | 2118855 |
| 2019-10-23 | 19.31 | 19.32 | 18.91 | 19.17 | 2503548 |
| 2019-10-24 | 19.19 | 19.23 | 18.88 | 18.99 | 2386712 |
| 2019-10-25 | 18.94 | 19.22 | 18.91 | 19.11 | 1827281 |
| 2019-10-28 | 19.21 | 19.29 | 18.67 | 18.69 | 2866062 |
| 2019-10-29 | 18.60 | 18.71 | 18.42 | 18.23 | 3716961 |
| 2019-10-30 | 18.31 | 18.40 | 18.08 | 18.21 | 2367769 |
| 2019-10-31 | 18.18 | 18.22 | 17.78 | 18.13 | 2402988 |
| 2019-11-01 | 18.25 | 18.67 | 18.15 | 18.64 | 2454106 |
| 2019-11-04 | 18.80 | 19.11 | 18.80 | 19.09 | 5681400 |
| 2019-11-05 | 19.10 | 19.22 | 18.74 | 18.85 | 5457993 |
| 2019-11-06 | 19.10 | 19.47 | 18.66 | 18.74 | 3856226 |
| 2019-11-07 | 18.84 | 18.98 | 18.16 | 18.35 | 5356256 |
| 2019-11-08 | 18.30 | 18.35 | 18.00 | 18.19 | 2982861 |
| 2019-11-11 | 18.06 | 18.08 | 17.70 | 17.77 | 3818377 |
| 2019-11-12 | 17.77 | 18.11 | 17.56 | 17.58 | 4046815 |
| 2019-11-13 | 17.50 | 17.80 | 17.42 | 17.46 | 4581870 |
| 2019-11-14 | 17.55 | 17.55 | 17.28 | 17.37 | 3117070 |
| 2019-11-15 | 17.42 | 17.70 | 17.35 | 17.64 | 3895638 |
| 2019-11-18 | 17.62 | 17.69 | 17.39 | 17.46 | 2830913 |
| 2019-11-19 | 17.47 | 17.52 | 16.96 | 16.97 | 3171965 |
| 2019-11-20 | 16.92 | 17.14 | 16.77 | 16.86 | 4464050 |
| 2019-11-21 | 16.86 | 17.63 | 16.80 | 17.55 | 5207231 |
| 2019-11-22 | 17.63 | 17.88 | 17.60 | 17.78 | 2363107 |
| 2019-11-25 | 17.75 | 17.84 | 17.57 | 17.79 | 2899580 |
| 2019-11-26 | 17.80 | 17.84 | 17.29 | 17.41 | 3195086 |
| 2019-11-27 | 17.43 | 17.77 | 17.25 | 17.71 | 6602162 |
| 2019-11-29 | 17.66 | 17.69 | 17.40 | 17.40 | 1463584 |
| 2019-12-02 | 17.60 | 17.76 | 17.26 | 17.30 | 5653411 |
| 2019-12-03 | 17.28 | 17.29 | 17.00 | 17.03 | 4400189 |
| 2019-12-04 | 17.10 | 17.30 | 17.04 | 17.24 | 5635163 |
| 2019-12-05 | 17.29 | 17.41 | 17.01 | 17.02 | 4165404 |
| 2019-12-06 | 17.04 | 17.40 | 17.02 | 17.30 | 2677974 |
| 2019-12-09 | 17.23 | 17.62 | 17.22 | 17.56 | 4291678 |
| 2019-12-10 | 17.78 | 18.11 | 17.61 | 18.01 | 5074326 |
| 2019-12-11 | 18.00 | 18.08 | 17.41 | 17.53 | 4430055 |
| 2019-12-12 | 17.48 | 17.80 | 17.43 | 17.65 | 3688953 |
| 2019-12-13 | 17.66 | 17.66 | 17.15 | 17.28 | 4658753 |
| 2019-12-16 | 17.35 | 17.75 | 17.35 | 17.70 | 4283980 |
| 2019-12-17 | 17.71 | 18.42 | 17.71 | 18.11 | 6393083 |
| 2019-12-18 | 18.07 | 18.29 | 18.03 | 18.22 | 4905157 |
| 2019-12-19 | 18.22 | 18.40 | 18.12 | 18.24 | 4620400 |
| 2019-12-20 | 18.31 | 18.57 | 18.13 | 18.54 | 11467132 |
| 2019-12-23 | 18.54 | 18.91 | 18.50 | 18.90 | 5427974 |
| 2019-12-24 | 18.92 | 18.95 | 18.74 | 18.88 | 2443361 |
| 2019-12-26 | 18.88 | 19.16 | 18.86 | 19.06 | 3980205 |
| 2019-12-27 | 19.02 | 19.12 | 18.64 | 18.78 | 2724037 |
| 2019-12-30 | 18.77 | 18.85 | 18.37 | 18.39 | 4707277 |
| 2019-12-31 | 18.34 | 18.52 | 18.23 | 18.39 | 4288515 |
| 2020-01-02 | 18.50 | 18.70 | 18.49 | 18.68 | 2878355 |
| 2020-01-03 | 18.84 | 18.93 | 18.53 | 18.86 | 3535921 |
| 2020-01-06 | 18.87 | 19.32 | 18.82 | 19.27 | 5951564 |
| 2020-01-07 | 19.27 | 19.29 | 19.00 | 19.24 | 2627009 |
| 2020-01-08 | 19.20 | 19.39 | 18.81 | 18.86 | 4616204 |
| 2020-01-09 | 18.81 | 18.84 | 18.51 | 18.64 | 2948288 |
| 2020-01-10 | 18.64 | 18.68 | 18.43 | 18.54 | 3297334 |
| 2020-01-13 | 18.57 | 18.65 | 18.35 | 18.58 | 5657990 |
| 2020-01-14 | 18.78 | 18.79 | 18.54 | 18.61 | 4597102 |
| 2020-01-15 | 18.65 | 18.82 | 18.53 | 18.74 | 3409392 |
| 2020-01-16 | 18.84 | 19.02 | 18.77 | 18.89 | 3080229 |
| 2020-01-17 | 18.96 | 19.05 | 18.72 | 18.99 | 3020411 |
| 2020-01-21 | 18.95 | 18.95 | 18.58 | 18.59 | 3995564 |
| 2020-01-22 | 18.63 | 18.65 | 18.12 | 18.16 | 5123742 |
| 2020-01-23 | 18.16 | 18.29 | 17.71 | 18.15 | 4778947 |
| 2020-01-24 | 18.14 | 18.21 | 17.59 | 17.77 | 4288641 |
| 2020-01-27 | 17.53 | 17.63 | 17.29 | 17.42 | 3350581 |
| 2020-01-28 | 17.53 | 17.76 | 17.39 | 17.53 | 2903121 |
| 2020-01-29 | 17.67 | 17.79 | 17.51 | 17.19 | 2858856 |
| 2020-01-30 | 17.20 | 17.20 | 16.71 | 16.99 | 5972423 |
| 2020-01-31 | 16.87 | 16.96 | 16.46 | 16.65 | 3889385 |
| 2020-02-03 | 16.67 | 16.69 | 16.46 | 16.52 | 4022338 |
| 2020-02-04 | 16.70 | 17.01 | 16.62 | 16.78 | 5435533 |
| 2020-02-05 | 17.15 | 17.48 | 16.86 | 16.93 | 8079482 |
| 2020-02-06 | 17.03 | 17.03 | 16.53 | 16.60 | 5765647 |
| 2020-02-07 | 16.55 | 16.56 | 16.21 | 16.23 | 5326357 |
| 2020-02-10 | 16.18 | 16.20 | 15.57 | 15.69 | 6860489 |
| 2020-02-11 | 15.79 | 16.05 | 15.79 | 15.89 | 4752520 |
| 2020-02-12 | 16.04 | 16.33 | 16.00 | 16.24 | 3508094 |
| 2020-02-13 | 16.28 | 16.28 | 16.03 | 16.20 | 6179388 |
| 2020-02-14 | 16.29 | 16.41 | 16.18 | 16.38 | 2744023 |
| 2020-02-18 | 16.29 | 16.46 | 16.16 | 16.32 | 4516032 |
| 2020-02-19 | 16.39 | 16.53 | 16.27 | 16.28 | 2659067 |
| 2020-02-20 | 16.24 | 16.41 | 16.13 | 16.16 | 3249016 |
| 2020-02-21 | 16.09 | 16.11 | 15.58 | 15.84 | 4449547 |
| 2020-02-24 | 15.40 | 15.52 | 14.90 | 15.47 | 5440394 |
| 2020-02-25 | 15.55 | 15.63 | 14.53 | 14.61 | 6542832 |
| 2020-02-26 | 14.67 | 14.81 | 14.04 | 14.07 | 5451193 |
| 2020-02-27 | 13.73 | 13.95 | 13.02 | 13.54 | 8250034 |
| 2020-02-28 | 13.23 | 13.68 | 12.76 | 13.67 | 9530663 |
| 2020-03-02 | 13.83 | 14.44 | 13.33 | 14.28 | 8069123 |
| 2020-03-03 | 14.34 | 14.71 | 13.59 | 13.81 | 6152927 |
| 2020-03-04 | 14.04 | 14.11 | 13.61 | 13.74 | 5460513 |
| 2020-03-05 | 13.52 | 13.52 | 12.92 | 13.10 | 6111433 |
| 2020-03-06 | 12.82 | 12.87 | 11.74 | 11.99 | 11017033 |
| 2020-03-09 | 9.38 | 9.42 | 7.53 | 7.85 | 17825163 |
| 2020-03-10 | 9.10 | 9.29 | 6.85 | 8.82 | 12442601 |
| 2020-03-11 | 8.33 | 9.00 | 8.14 | 8.46 | 8374838 |
| 2020-03-12 | 7.48 | 7.57 | 6.30 | 6.36 | 9899357 |
| 2020-03-13 | 7.15 | 7.40 | 6.30 | 6.70 | 8873245 |
| 2020-03-16 | 5.65 | 5.95 | 4.85 | 5.43 | 9546043 |
| 2020-03-17 | 5.62 | 5.65 | 4.73 | 4.84 | 12658308 |
| 2020-03-18 | 4.51 | 4.51 | 3.00 | 3.29 | 16481253 |
| 2020-03-19 | 3.45 | 5.08 | 3.28 | 4.58 | 16464209 |
| 2020-03-20 | 5.20 | 6.10 | 4.76 | 5.67 | 24882731 |
| 2020-03-23 | 5.75 | 5.75 | 4.50 | 4.63 | 11592749 |
| 2020-03-24 | 5.02 | 5.39 | 4.96 | 5.26 | 11291733 |
| 2020-03-25 | 5.45 | 6.15 | 5.03 | 5.87 | 11696883 |
| 2020-03-26 | 5.90 | 6.48 | 5.72 | 5.93 | 9572588 |
| 2020-03-27 | 5.80 | 5.86 | 5.35 | 5.53 | 9540270 |
| 2020-03-30 | 5.40 | 5.40 | 4.53 | 5.00 | 10476019 |
| 2020-03-31 | 5.24 | 5.41 | 4.80 | 5.28 | 15161735 |
| 2020-04-01 | 4.90 | 5.23 | 4.75 | 5.10 | 6627925 |
| 2020-04-02 | 5.36 | 6.19 | 5.06 | 5.20 | 9333067 |
| 2020-04-03 | 5.55 | 5.55 | 4.61 | 5.19 | 7849168 |
| 2020-04-06 | 5.35 | 5.80 | 5.21 | 5.23 | 6967291 |
| 2020-04-07 | 5.67 | 5.86 | 5.09 | 5.15 | 18855366 |
| 2020-04-08 | 5.33 | 5.54 | 5.19 | 5.43 | 8611533 |
| 2020-04-09 | 5.62 | 6.41 | 5.53 | 5.70 | 13438818 |
| 2020-04-13 | 6.25 | 6.47 | 5.83 | 6.33 | 9426263 |
| 2020-04-14 | 6.35 | 6.77 | 6.34 | 6.75 | 11051208 |
| 2020-04-15 | 6.36 | 6.65 | 6.26 | 6.48 | 10628817 |
| 2020-04-16 | 6.45 | 6.52 | 6.27 | 6.33 | 5021234 |
| 2020-04-17 | 6.56 | 7.38 | 6.56 | 7.27 | 14629506 |
| 2020-04-20 | 6.80 | 7.51 | 6.71 | 7.12 | 17336581 |
| 2020-04-21 | 6.86 | 7.18 | 6.69 | 7.17 | 11398028 |
| 2020-04-22 | 7.47 | 7.47 | 6.94 | 7.22 | 7069235 |
| 2020-04-23 | 7.39 | 7.79 | 7.36 | 7.72 | 5682071 |
| 2020-04-24 | 7.96 | 8.15 | 7.49 | 7.63 | 7370086 |
| 2020-04-27 | 7.57 | 8.12 | 7.41 | 8.05 | 6850384 |
| 2020-04-28 | 8.25 | 8.48 | 7.92 | 8.10 | 7576432 |
| 2020-04-29 | 8.53 | 9.05 | 8.26 | 8.76 | 9568031 |
| 2020-04-30 | 8.95 | 9.20 | 8.40 | 8.83 | 8896834 |
| 2020-05-01 | 8.50 | 8.66 | 8.15 | 8.26 | 6203413 |
| 2020-05-04 | 7.80 | 8.40 | 7.66 | 8.38 | 6530289 |
| 2020-05-05 | 9.20 | 9.20 | 8.12 | 8.24 | 9553301 |
| 2020-05-06 | 8.10 | 8.36 | 7.69 | 7.79 | 6518844 |
| 2020-05-07 | 8.02 | 8.37 | 7.90 | 7.91 | 7478758 |
| 2020-05-08 | 8.11 | 8.45 | 8.02 | 8.38 | 6644500 |
| 2020-05-11 | 8.31 | 8.40 | 8.12 | 8.24 | 3325282 |
| 2020-05-12 | 8.30 | 8.84 | 8.29 | 8.35 | 5157215 |
| 2020-05-13 | 8.31 | 8.39 | 7.85 | 8.14 | 5987966 |
| 2020-05-14 | 7.91 | 8.41 | 7.68 | 8.15 | 3549709 |
| 2020-05-15 | 8.29 | 8.49 | 8.03 | 8.45 | 3407465 |
| 2020-05-18 | 8.80 | 9.16 | 8.71 | 9.00 | 5653572 |
| 2020-05-19 | 9.08 | 9.29 | 8.89 | 9.04 | 3107478 |
| 2020-05-20 | 9.22 | 9.55 | 9.14 | 9.35 | 6299789 |
| 2020-05-21 | 9.45 | 9.81 | 9.10 | 9.75 | 6657960 |
| 2020-05-22 | 9.52 | 9.78 | 9.30 | 9.75 | 2810608 |
| 2020-05-26 | 10.14 | 10.18 | 9.78 | 9.89 | 3673069 |
| 2020-05-27 | 10.02 | 10.19 | 9.74 | 10.03 | 5242199 |
| 2020-05-28 | 10.01 | 10.08 | 9.62 | 9.72 | 3949416 |
| 2020-05-29 | 9.58 | 9.83 | 9.32 | 9.70 | 6453971 |
| 2020-06-01 | 9.68 | 10.03 | 9.63 | 9.87 | 3314354 |
| 2020-06-02 | 9.98 | 10.23 | 9.91 | 10.17 | 4251458 |
| 2020-06-03 | 10.13 | 10.71 | 10.13 | 10.50 | 3401236 |
| 2020-06-04 | 10.42 | 10.89 | 10.33 | 10.86 | 2984305 |
| 2020-06-05 | 11.31 | 11.53 | 11.03 | 11.36 | 7884574 |
| 2020-06-08 | 12.00 | 12.35 | 11.74 | 12.25 | 5301480 |
| 2020-06-09 | 11.95 | 11.98 | 11.16 | 11.38 | 6687876 |
| 2020-06-10 | 11.30 | 11.52 | 10.90 | 11.20 | 7135737 |
| 2020-06-11 | 10.04 | 10.38 | 9.53 | 9.74 | 5270547 |
| 2020-06-12 | 10.35 | 10.40 | 9.60 | 9.73 | 6180997 |
| 2020-06-15 | 9.21 | 10.61 | 9.10 | 10.51 | 8691975 |
| 2020-06-16 | 11.13 | 11.20 | 10.27 | 10.30 | 12420921 |
| 2020-06-17 | 10.32 | 10.34 | 9.76 | 9.81 | 7222058 |
| 2020-06-18 | 9.64 | 10.13 | 9.58 | 9.65 | 8553756 |
| 2020-06-19 | 9.98 | 10.20 | 9.32 | 9.36 | 7602278 |
| 2020-06-22 | 9.26 | 9.49 | 8.90 | 9.48 | 6459327 |
| 2020-06-23 | 9.62 | 9.65 | 9.16 | 9.24 | 3324587 |
| 2020-06-24 | 9.04 | 9.05 | 8.46 | 8.67 | 7510750 |
| 2020-06-25 | 8.39 | 9.00 | 8.34 | 8.66 | 5085006 |
| 2020-06-26 | 8.63 | 8.63 | 8.18 | 8.28 | 4155558 |
| 2020-06-29 | 8.02 | 8.50 | 8.02 | 8.39 | 5790783 |
| 2020-06-30 | 8.39 | 8.85 | 8.24 | 8.84 | 4419303 |
| 2020-07-01 | 8.84 | 9.08 | 8.42 | 8.64 | 4235968 |
| 2020-07-02 | 8.78 | 8.79 | 8.44 | 8.49 | 3915663 |
| 2020-07-06 | 8.65 | 9.08 | 8.14 | 8.59 | 4342472 |
| 2020-07-07 | 8.47 | 8.96 | 8.33 | 8.81 | 5595476 |
| 2020-07-08 | 8.79 | 9.04 | 8.67 | 8.84 | 5551313 |
| 2020-07-09 | 8.80 | 8.86 | 8.32 | 8.40 | 4769046 |
| 2020-07-10 | 8.36 | 8.46 | 8.17 | 8.41 | 3534132 |
| 2020-07-13 | 8.48 | 8.51 | 8.01 | 8.04 | 5295761 |
| 2020-07-14 | 8.00 | 8.04 | 7.77 | 7.78 | 5153863 |
| 2020-07-15 | 8.01 | 8.30 | 7.83 | 8.22 | 7021888 |
| 2020-07-16 | 8.15 | 8.38 | 7.93 | 8.26 | 3605640 |
| 2020-07-17 | 8.21 | 8.62 | 8.07 | 8.07 | 3944020 |
| 2020-07-20 | 8.11 | 8.19 | 7.83 | 7.85 | 2543304 |
| 2020-07-21 | 8.15 | 8.49 | 8.13 | 8.29 | 5297485 |
| 2020-07-22 | 8.27 | 8.29 | 8.04 | 8.09 | 2777155 |
| 2020-07-23 | 8.10 | 8.19 | 7.92 | 8.06 | 3104945 |
| 2020-07-24 | 8.00 | 8.19 | 7.94 | 8.00 | 2308788 |
| 2020-07-27 | 8.08 | 8.13 | 7.82 | 7.84 | 2783376 |
| 2020-07-28 | 7.82 | 7.93 | 7.70 | 7.72 | 3172633 |
| 2020-07-29 | 7.79 | 8.11 | 7.75 | 7.93 | 4194143 |
| 2020-07-30 | 7.80 | 7.81 | 7.59 | 7.71 | 2326304 |
| 2020-07-31 | 7.68 | 7.75 | 7.38 | 7.64 | 4054015 |
| 2020-08-03 | 7.54 | 8.17 | 7.46 | 8.16 | 5979289 |
| 2020-08-04 | 8.08 | 8.52 | 8.07 | 8.34 | 6015895 |
| 2020-08-05 | 8.44 | 8.51 | 7.90 | 7.94 | 10367558 |
| 2020-08-06 | 8.00 | 8.18 | 7.82 | 8.05 | 5098581 |
| 2020-08-07 | 7.91 | 8.23 | 7.86 | 8.15 | 3579876 |
| 2020-08-10 | 8.11 | 8.42 | 8.08 | 8.36 | 3134561 |
| 2020-08-11 | 8.59 | 8.67 | 8.14 | 8.19 | 4687522 |
| 2020-08-12 | 8.30 | 8.40 | 8.04 | 8.17 | 3045032 |
| 2020-08-13 | 8.08 | 8.09 | 7.79 | 7.97 | 4567415 |
| 2020-08-14 | 8.01 | 8.01 | 7.75 | 7.78 | 3781502 |
| 2020-08-17 | 7.82 | 7.83 | 7.61 | 7.65 | 3999441 |
| 2020-08-18 | 7.66 | 7.66 | 7.36 | 7.40 | 3925574 |
| 2020-08-19 | 7.40 | 7.53 | 7.30 | 7.36 | 3461921 |
| 2020-08-20 | 7.27 | 7.50 | 7.18 | 7.45 | 3703768 |
| 2020-08-21 | 7.43 | 7.44 | 7.20 | 7.28 | 2880964 |
| 2020-08-24 | 7.35 | 7.38 | 7.14 | 7.17 | 4319251 |
| 2020-08-25 | 7.16 | 7.26 | 6.91 | 6.99 | 8077729 |
| 2020-08-26 | 6.97 | 7.00 | 6.75 | 6.76 | 5369032 |
| 2020-08-27 | 6.79 | 7.02 | 6.73 | 6.95 | 4619819 |
| 2020-08-28 | 7.01 | 7.33 | 6.97 | 7.22 | 4654723 |
| 2020-08-31 | 7.23 | 7.25 | 7.02 | 7.08 | 4076595 |
| 2020-09-01 | 7.04 | 7.16 | 6.85 | 7.12 | 3156175 |
| 2020-09-02 | 7.09 | 7.36 | 7.03 | 7.09 | 4594146 |
| 2020-09-03 | 7.10 | 7.26 | 6.96 | 7.04 | 3809064 |
| 2020-09-04 | 7.05 | 7.21 | 6.88 | 7.13 | 4688309 |
| 2020-09-08 | 7.04 | 7.06 | 6.79 | 6.91 | 4797478 |
| 2020-09-09 | 6.98 | 7.14 | 6.82 | 6.91 | 6233265 |
| 2020-09-10 | 6.96 | 6.99 | 6.68 | 6.68 | 5557462 |
| 2020-09-11 | 6.71 | 6.80 | 6.56 | 6.60 | 5355817 |
| 2020-09-14 | 6.69 | 6.92 | 6.58 | 6.89 | 5137681 |
| 2020-09-15 | 6.93 | 7.14 | 6.86 | 6.86 | 5729073 |
| 2020-09-16 | 6.93 | 7.24 | 6.93 | 7.08 | 6026399 |
| 2020-09-17 | 7.01 | 7.15 | 6.83 | 7.00 | 7455969 |
| 2020-09-18 | 6.94 | 6.98 | 6.62 | 6.62 | 21783220 |
| 2020-09-21 | 6.52 | 6.53 | 6.22 | 6.34 | 4892232 |
| 2020-09-22 | 6.34 | 6.54 | 6.07 | 6.09 | 5828461 |
| 2020-09-23 | 6.15 | 6.15 | 5.60 | 5.61 | 10344338 |
| 2020-09-24 | 5.57 | 5.63 | 5.26 | 5.46 | 8219438 |
| 2020-09-25 | 5.53 | 5.65 | 5.37 | 5.65 | 8041604 |
| 2020-09-28 | 5.72 | 5.98 | 5.66 | 5.89 | 3979566 |
| 2020-09-29 | 5.85 | 6.02 | 5.73 | 5.94 | 5333570 |
| 2020-09-30 | 5.95 | 6.08 | 5.81 | 5.98 | 9840608 |
| 2020-10-01 | 5.94 | 6.05 | 5.81 | 6.00 | 5228188 |
| 2020-10-02 | 5.80 | 6.02 | 5.77 | 5.94 | 3695442 |
| 2020-10-05 | 6.05 | 6.24 | 5.93 | 6.23 | 4130493 |
| 2020-10-06 | 6.30 | 6.46 | 5.77 | 5.79 | 9838493 |
| 2020-10-07 | 5.82 | 5.89 | 5.62 | 5.76 | 8373374 |
| 2020-10-08 | 5.81 | 6.40 | 5.76 | 6.37 | 6758946 |
| 2020-10-09 | 6.45 | 6.60 | 6.32 | 6.39 | 5462125 |
| 2020-10-12 | 6.40 | 6.48 | 6.28 | 6.44 | 4505722 |
| 2020-10-13 | 6.42 | 6.79 | 6.36 | 6.67 | 5238241 |
| 2020-10-14 | 6.67 | 7.00 | 6.66 | 6.80 | 4421818 |
| 2020-10-15 | 6.69 | 6.77 | 6.48 | 6.73 | 4679815 |
| 2020-10-16 | 6.78 | 6.81 | 6.53 | 6.59 | 3768045 |
| 2020-10-19 | 6.64 | 6.73 | 6.47 | 6.53 | 5405011 |
| 2020-10-20 | 6.59 | 6.75 | 6.54 | 6.60 | 4046642 |
| 2020-10-21 | 6.55 | 6.60 | 6.46 | 6.49 | 7578784 |
| 2020-10-22 | 6.47 | 6.86 | 6.47 | 6.82 | 4521323 |
| 2020-10-23 | 6.89 | 6.92 | 6.70 | 6.82 | 3275124 |
| 2020-10-26 | 6.72 | 6.75 | 6.39 | 6.51 | 4785976 |
| 2020-10-27 | 6.51 | 6.53 | 6.28 | 6.43 | 4102874 |
| 2020-10-28 | 6.28 | 6.30 | 6.01 | 5.87 | 7427807 |
| 2020-10-29 | 5.84 | 6.19 | 5.64 | 6.15 | 7013234 |
| 2020-10-30 | 6.10 | 6.32 | 5.87 | 6.25 | 5149026 |
| 2020-11-02 | 6.28 | 6.53 | 6.19 | 6.50 | 6879737 |
| 2020-11-03 | 6.80 | 6.89 | 6.44 | 6.57 | 7807434 |
| 2020-11-04 | 6.57 | 6.86 | 6.48 | 6.69 | 4882817 |
| 2020-11-05 | 6.70 | 7.02 | 6.70 | 6.90 | 3993208 |
| 2020-11-06 | 6.89 | 6.98 | 6.54 | 6.54 | 5222877 |
| 2020-11-09 | 7.20 | 7.58 | 7.02 | 7.32 | 11421241 |
| 2020-11-10 | 7.46 | 7.65 | 7.12 | 7.55 | 10595580 |
| 2020-11-11 | 7.68 | 7.70 | 7.39 | 7.50 | 5805450 |
| 2020-11-12 | 7.47 | 7.65 | 7.27 | 7.43 | 5079136 |
| 2020-11-13 | 7.50 | 7.75 | 7.45 | 7.66 | 5432996 |
| 2020-11-16 | 7.95 | 8.23 | 7.86 | 8.16 | 6799847 |
| 2020-11-17 | 8.00 | 8.38 | 7.82 | 8.36 | 6878669 |
| 2020-11-18 | 8.38 | 8.74 | 8.19 | 8.19 | 8440450 |
| 2020-11-19 | 8.10 | 8.26 | 7.85 | 8.26 | 8211442 |
| 2020-11-20 | 8.23 | 8.29 | 7.88 | 7.93 | 5590874 |
| 2020-11-23 | 8.08 | 8.60 | 8.08 | 8.51 | 10846684 |
| 2020-11-24 | 8.73 | 9.14 | 8.60 | 8.66 | 11381873 |
| 2020-11-25 | 8.66 | 8.80 | 8.43 | 8.63 | 7625136 |
| 2020-11-27 | 8.56 | 8.62 | 8.27 | 8.28 | 5014194 |
| 2020-11-30 | 8.23 | 8.33 | 7.86 | 7.94 | 9452562 |
| 2020-12-01 | 8.10 | 8.34 | 8.01 | 8.10 | 4868388 |
| 2020-12-02 | 8.03 | 8.49 | 8.01 | 8.30 | 6203399 |
| 2020-12-03 | 8.53 | 9.16 | 8.29 | 9.00 | 8551242 |
| 2020-12-04 | 9.10 | 9.76 | 9.07 | 9.68 | 7871804 |
| 2020-12-07 | 9.66 | 9.66 | 9.16 | 9.35 | 6020540 |
| 2020-12-08 | 9.23 | 9.63 | 9.00 | 9.04 | 7803355 |
| 2020-12-09 | 9.22 | 9.33 | 8.47 | 8.69 | 10190996 |
| 2020-12-10 | 8.59 | 9.03 | 8.58 | 8.86 | 5418773 |
| 2020-12-11 | 8.75 | 9.02 | 8.60 | 8.76 | 6550062 |
| 2020-12-14 | 8.96 | 9.15 | 8.35 | 8.59 | 9469041 |
| 2020-12-15 | 8.51 | 9.01 | 8.41 | 8.90 | 6693661 |
| 2020-12-16 | 8.96 | 8.96 | 8.67 | 8.77 | 4173480 |
| 2020-12-17 | 8.88 | 8.88 | 8.61 | 8.78 | 4372655 |
| 2020-12-18 | 8.73 | 8.93 | 8.60 | 8.76 | 6503991 |
| 2020-12-21 | 8.26 | 8.71 | 8.25 | 8.57 | 10673797 |
| 2020-12-22 | 8.52 | 8.90 | 8.35 | 8.78 | 5143245 |
| 2020-12-23 | 8.86 | 9.13 | 8.78 | 8.98 | 5309369 |
| 2020-12-24 | 8.98 | 8.98 | 8.69 | 8.85 | 1873102 |
| 2020-12-28 | 8.95 | 9.06 | 8.57 | 8.65 | 4606095 |
| 2020-12-29 | 8.62 | 8.74 | 8.46 | 8.54 | 4624059 |
| 2020-12-30 | 8.50 | 8.67 | 8.29 | 8.37 | 3975382 |
| 2020-12-31 | 8.43 | 8.43 | 8.22 | 8.24 | 4280459 |
| 2021-01-04 | 8.36 | 8.46 | 8.08 | 8.20 | 4894457 |
| 2021-01-05 | 8.21 | 9.13 | 8.21 | 8.69 | 5173236 |
| 2021-01-06 | 8.84 | 9.32 | 8.52 | 9.16 | 7992555 |
| 2021-01-07 | 9.26 | 9.77 | 9.21 | 9.63 | 4322494 |
| 2021-01-08 | 9.64 | 9.79 | 9.38 | 9.44 | 2517969 |
| 2021-01-11 | 9.23 | 9.58 | 9.08 | 9.53 | 3246598 |
| 2021-01-12 | 9.59 | 10.30 | 9.57 | 10.18 | 4543432 |
| 2021-01-13 | 10.25 | 10.38 | 10.09 | 10.27 | 4729104 |
| 2021-01-14 | 10.31 | 10.60 | 10.31 | 10.52 | 3666481 |
| 2021-01-15 | 10.46 | 10.49 | 9.99 | 10.33 | 3440048 |
| 2021-01-19 | 10.43 | 10.54 | 9.97 | 10.17 | 6013161 |
| 2021-01-20 | 10.41 | 10.41 | 9.78 | 9.91 | 5654680 |
| 2021-01-21 | 9.90 | 9.92 | 9.01 | 9.12 | 9177758 |
| 2021-01-22 | 8.93 | 9.11 | 8.76 | 9.10 | 5983789 |
| 2021-01-25 | 9.11 | 9.13 | 8.73 | 9.03 | 8424214 |
| 2021-01-26 | 9.14 | 9.28 | 8.88 | 8.95 | 5604859 |
| 2021-01-27 | 8.84 | 8.89 | 8.56 | 8.60 | 6394437 |
| 2021-01-28 | 8.71 | 8.73 | 8.34 | 8.58 | 6035114 |
| 2021-01-29 | 8.51 | 8.72 | 8.23 | 8.37 | 5075970 |
| 2021-02-01 | 8.48 | 8.61 | 8.25 | 8.40 | 4276604 |
| 2021-02-02 | 8.59 | 8.85 | 8.47 | 8.59 | 4164434 |
| 2021-02-03 | 8.72 | 8.85 | 8.56 | 8.60 | 4173456 |
| 2021-02-04 | 8.67 | 8.88 | 8.63 | 8.86 | 3419560 |
| 2021-02-05 | 9.00 | 9.09 | 8.88 | 8.93 | 2983873 |
| 2021-02-08 | 9.05 | 9.37 | 8.98 | 9.27 | 8404146 |
| 2021-02-09 | 9.35 | 9.37 | 9.02 | 9.28 | 3719785 |
| 2021-02-10 | 8.65 | 8.77 | 8.37 | 8.39 | 11867631 |
| 2021-02-11 | 8.46 | 8.54 | 8.18 | 8.25 | 9677667 |
| 2021-02-12 | 8.35 | 8.55 | 8.23 | 8.43 | 3838198 |
| 2021-02-16 | 8.67 | 8.79 | 8.57 | 8.68 | 3412376 |
| 2021-02-17 | 8.66 | 8.77 | 8.46 | 8.62 | 3797227 |
| 2021-02-18 | 8.60 | 8.60 | 8.16 | 8.18 | 6041675 |
| 2021-02-19 | 8.23 | 8.42 | 8.18 | 8.36 | 4380639 |
| 2021-02-22 | 8.32 | 8.70 | 8.32 | 8.47 | 4969023 |
| 2021-02-23 | 8.46 | 8.65 | 8.07 | 8.52 | 4044170 |
| 2021-02-24 | 8.58 | 9.17 | 8.49 | 8.96 | 8240176 |
| 2021-02-25 | 9.07 | 9.27 | 8.66 | 8.84 | 5040059 |
| 2021-02-26 | 8.74 | 8.83 | 8.35 | 8.44 | 8028694 |
| 2021-03-01 | 8.66 | 9.05 | 8.60 | 9.04 | 10162675 |
| 2021-03-02 | 9.01 | 9.28 | 8.89 | 9.26 | 7159758 |
| 2021-03-03 | 9.30 | 9.64 | 9.29 | 9.53 | 6728247 |
| 2021-03-04 | 9.57 | 9.88 | 9.29 | 9.71 | 6221521 |
| 2021-03-05 | 9.88 | 10.00 | 9.23 | 9.76 | 5760988 |
| 2021-03-08 | 9.88 | 9.99 | 9.49 | 9.67 | 5254312 |
| 2021-03-09 | 9.66 | 9.76 | 9.37 | 9.39 | 3746743 |
| 2021-03-10 | 9.55 | 9.78 | 9.43 | 9.76 | 2828583 |
| 2021-03-11 | 9.86 | 9.86 | 9.55 | 9.64 | 4806976 |
| 2021-03-12 | 9.60 | 9.78 | 9.52 | 9.68 | 4463309 |
| 2021-03-15 | 9.68 | 9.98 | 9.68 | 9.87 | 3203609 |
| 2021-03-16 | 9.74 | 9.78 | 9.45 | 9.50 | 5593447 |
| 2021-03-17 | 9.45 | 9.67 | 9.37 | 9.61 | 3930118 |
| 2021-03-18 | 9.55 | 9.67 | 9.22 | 9.31 | 4393746 |
| 2021-03-19 | 9.31 | 9.56 | 9.18 | 9.33 | 4409987 |
| 2021-03-22 | 9.25 | 9.41 | 9.08 | 9.35 | 3671670 |
| 2021-03-23 | 9.13 | 9.19 | 8.87 | 8.91 | 4702980 |
| 2021-03-24 | 9.11 | 9.22 | 8.90 | 8.91 | 3656203 |
| 2021-03-25 | 8.74 | 9.09 | 8.57 | 9.00 | 4792590 |
| 2021-03-26 | 9.12 | 9.35 | 9.01 | 9.34 | 3907707 |
| 2021-03-29 | 9.20 | 9.30 | 8.98 | 9.05 | 3938123 |
| 2021-03-30 | 8.96 | 9.08 | 8.85 | 8.88 | 4895004 |
| 2021-03-31 | 8.92 | 9.22 | 8.82 | 9.10 | 7091547 |
| 2021-04-01 | 9.10 | 9.24 | 8.85 | 9.19 | 4403069 |
| 2021-04-05 | 9.17 | 9.19 | 8.91 | 8.99 | 3001999 |
| 2021-04-06 | 9.12 | 9.17 | 9.03 | 9.14 | 2825252 |
| 2021-04-07 | 9.09 | 9.41 | 9.09 | 9.36 | 3301497 |
| 2021-04-08 | 9.35 | 9.35 | 9.05 | 9.21 | 2989377 |
| 2021-04-09 | 9.23 | 9.23 | 8.90 | 9.00 | 4885134 |
| 2021-04-12 | 9.07 | 9.12 | 8.91 | 8.95 | 3210925 |
| 2021-04-13 | 8.91 | 9.00 | 8.73 | 8.91 | 3910712 |
| 2021-04-14 | 8.95 | 9.20 | 8.94 | 9.13 | 3654929 |
| 2021-04-15 | 9.19 | 9.35 | 9.02 | 9.34 | 4992750 |
| 2021-04-16 | 9.34 | 9.39 | 9.12 | 9.12 | 2684434 |
| 2021-04-19 | 9.09 | 9.19 | 9.00 | 9.13 | 3583907 |
| 2021-04-20 | 9.07 | 9.12 | 8.85 | 9.01 | 4591609 |
| 2021-04-21 | 8.94 | 9.22 | 8.90 | 9.16 | 3993392 |
| 2021-04-22 | 9.24 | 9.24 | 9.04 | 9.06 | 2901145 |
| 2021-04-23 | 9.14 | 9.24 | 9.05 | 9.24 | 2800193 |
| 2021-04-26 | 9.25 | 9.40 | 9.20 | 9.23 | 4977923 |
| 2021-04-27 | 9.24 | 9.35 | 9.16 | 9.23 | 5171071 |
| 2021-04-28 | 9.27 | 9.55 | 9.27 | 9.47 | 6153225 |
| 2021-04-29 | 9.41 | 9.58 | 9.29 | 9.39 | 3709715 |
| 2021-04-30 | 9.25 | 9.44 | 9.08 | 9.08 | 3922229 |
| 2021-05-03 | 9.14 | 9.29 | 9.13 | 9.23 | 3513667 |
| 2021-05-04 | 9.20 | 9.37 | 9.11 | 9.11 | 4401386 |
| 2021-05-05 | 9.10 | 9.53 | 9.10 | 9.14 | 6868083 |
| 2021-05-06 | 9.22 | 9.49 | 9.08 | 9.49 | 4696694 |
| 2021-05-07 | 9.44 | 9.67 | 9.43 | 9.48 | 4332608 |
| 2021-05-10 | 9.63 | 10.00 | 9.62 | 9.86 | 7755155 |
| 2021-05-11 | 9.66 | 9.94 | 9.53 | 9.88 | 6009429 |
| 2021-05-12 | 9.95 | 10.20 | 9.69 | 9.76 | 6371873 |
| 2021-05-13 | 9.86 | 10.03 | 9.67 | 10.01 | 4056018 |
| 2021-05-14 | 10.20 | 10.31 | 10.06 | 10.14 | 4721650 |
| 2021-05-17 | 10.11 | 10.46 | 10.07 | 10.45 | 3280764 |
| 2021-05-18 | 10.45 | 10.52 | 10.32 | 10.34 | 3121916 |
| 2021-05-19 | 10.14 | 10.37 | 10.04 | 10.14 | 6888735 |
| 2021-05-20 | 10.09 | 10.48 | 9.96 | 10.41 | 3181057 |
| 2021-05-21 | 10.45 | 10.56 | 10.28 | 10.33 | 4900886 |
| 2021-05-24 | 10.38 | 10.56 | 10.30 | 10.50 | 5110337 |
| 2021-05-25 | 10.49 | 10.58 | 10.42 | 10.44 | 5219145 |
| 2021-05-26 | 10.43 | 10.59 | 10.39 | 10.50 | 5115923 |
| 2021-05-27 | 10.54 | 10.66 | 10.45 | 10.61 | 3149731 |
| 2021-05-28 | 10.61 | 10.65 | 10.41 | 10.53 | 2919458 |
| 2021-06-01 | 10.70 | 11.10 | 10.62 | 10.96 | 4702747 |
| 2021-06-02 | 11.02 | 11.32 | 10.93 | 11.27 | 3575286 |
| 2021-06-03 | 11.26 | 11.39 | 11.11 | 11.30 | 2220938 |
| 2021-06-04 | 11.42 | 11.47 | 11.13 | 11.33 | 3262676 |
| 2021-06-07 | 11.35 | 11.73 | 11.34 | 11.62 | 4561139 |
| 2021-06-08 | 11.56 | 12.15 | 11.55 | 12.07 | 6228593 |
| 2021-06-09 | 12.17 | 12.18 | 11.95 | 12.08 | 3489196 |
| 2021-06-10 | 12.21 | 12.25 | 11.83 | 12.11 | 3080541 |
| 2021-06-11 | 12.13 | 12.23 | 11.99 | 12.09 | 3998355 |
| 2021-06-14 | 12.17 | 12.32 | 12.12 | 12.28 | 6383402 |
| 2021-06-15 | 12.33 | 12.38 | 11.84 | 12.13 | 3677839 |
| 2021-06-16 | 12.02 | 12.19 | 11.91 | 12.10 | 3929693 |
| 2021-06-17 | 12.04 | 12.11 | 11.20 | 11.37 | 6938817 |
| 2021-06-18 | 11.08 | 11.24 | 10.85 | 11.02 | 12854921 |
| 2021-06-21 | 11.10 | 11.64 | 11.09 | 11.59 | 4827509 |
| 2021-06-22 | 11.60 | 11.64 | 11.34 | 11.60 | 6890600 |
| 2021-06-23 | 11.74 | 11.81 | 11.48 | 11.48 | 3318935 |
| 2021-06-24 | 11.45 | 11.52 | 11.25 | 11.38 | 4212771 |
| 2021-06-25 | 11.37 | 11.38 | 11.13 | 11.19 | 4168495 |
| 2021-06-28 | 11.15 | 11.22 | 10.76 | 11.17 | 5098778 |
| 2021-06-29 | 11.12 | 11.31 | 10.96 | 11.02 | 2784369 |
| 2021-06-30 | 11.02 | 11.38 | 11.02 | 11.36 | 3862174 |
| 2021-07-01 | 11.50 | 11.71 | 11.44 | 11.71 | 4284595 |
| 2021-07-02 | 11.75 | 11.78 | 11.44 | 11.54 | 2681550 |
| 2021-07-06 | 11.61 | 11.61 | 11.00 | 11.07 | 4627132 |
| 2021-07-07 | 11.05 | 11.21 | 10.68 | 10.82 | 4225630 |
| 2021-07-08 | 10.65 | 10.89 | 10.38 | 10.75 | 4199615 |
| 2021-07-09 | 10.84 | 11.21 | 10.78 | 11.12 | 4213710 |
| 2021-07-12 | 11.00 | 11.01 | 10.71 | 10.74 | 4628846 |
| 2021-07-13 | 10.88 | 10.95 | 10.64 | 10.66 | 5705061 |
| 2021-07-14 | 10.70 | 10.95 | 10.48 | 10.53 | 3977251 |
| 2021-07-15 | 10.40 | 10.48 | 10.18 | 10.21 | 3172632 |
| 2021-07-16 | 10.55 | 10.55 | 9.96 | 10.02 | 3890515 |
| 2021-07-19 | 9.65 | 9.87 | 9.34 | 9.56 | 7784225 |
| 2021-07-20 | 9.64 | 9.86 | 9.52 | 9.80 | 5415553 |
| 2021-07-21 | 9.95 | 10.57 | 9.95 | 10.13 | 6116119 |
| 2021-07-22 | 10.10 | 10.39 | 9.98 | 10.26 | 3801014 |
| 2021-07-23 | 10.40 | 10.40 | 10.14 | 10.28 | 3321271 |
| 2021-07-26 | 10.22 | 10.51 | 10.22 | 10.47 | 3754544 |
| 2021-07-27 | 10.38 | 10.41 | 10.01 | 10.11 | 4546021 |
| 2021-07-28 | 10.11 | 10.29 | 9.90 | 10.16 | 3751819 |
| 2021-07-29 | 10.05 | 10.15 | 9.90 | 10.02 | 4139992 |
| 2021-07-30 | 10.05 | 10.08 | 9.87 | 10.01 | 3003917 |
| 2021-08-02 | 9.97 | 10.22 | 9.69 | 9.72 | 4979207 |
| 2021-08-03 | 9.72 | 9.83 | 9.41 | 9.80 | 5323863 |
| 2021-08-04 | 9.39 | 9.84 | 9.37 | 9.51 | 5680387 |
| 2021-08-05 | 9.53 | 9.81 | 9.53 | 9.61 | 3580281 |
| 2021-08-06 | 9.75 | 9.87 | 9.66 | 9.67 | 3990171 |
| 2021-08-09 | 9.56 | 9.63 | 9.44 | 9.46 | 3950540 |
| 2021-08-10 | 9.52 | 9.81 | 9.51 | 9.77 | 3514933 |
| 2021-08-11 | 9.75 | 9.92 | 9.60 | 9.85 | 3356360 |
| 2021-08-12 | 9.85 | 10.06 | 9.66 | 10.05 | 3748287 |
| 2021-08-13 | 10.07 | 10.24 | 9.99 | 10.00 | 3484478 |
| 2021-08-16 | 9.98 | 9.98 | 9.70 | 9.73 | 3770444 |
| 2021-08-17 | 9.66 | 9.90 | 9.58 | 9.69 | 3131992 |
| 2021-08-18 | 9.71 | 9.77 | 9.42 | 9.42 | 3867040 |
| 2021-08-19 | 9.25 | 9.34 | 9.00 | 9.11 | 4793205 |
| 2021-08-20 | 9.04 | 9.22 | 9.00 | 9.17 | 1863573 |
| 2021-08-23 | 9.43 | 9.54 | 9.32 | 9.41 | 4171193 |
| 2021-08-24 | 9.50 | 9.60 | 9.42 | 9.52 | 2552920 |
| 2021-08-25 | 9.53 | 9.71 | 9.45 | 9.60 | 2562346 |
| 2021-08-26 | 9.62 | 9.62 | 9.21 | 9.21 | 3160578 |
| 2021-08-27 | 9.27 | 9.57 | 9.27 | 9.49 | 2236610 |
| 2021-08-30 | 9.49 | 9.53 | 9.24 | 9.25 | 3153448 |
| 2021-08-31 | 9.26 | 9.40 | 9.16 | 9.33 | 2555089 |
| 2021-09-01 | 9.29 | 9.41 | 9.23 | 9.39 | 4081296 |
| 2021-09-02 | 9.44 | 9.69 | 9.42 | 9.66 | 2553892 |
| 2021-09-03 | 9.65 | 9.77 | 9.60 | 9.64 | 2631679 |
| 2021-09-07 | 9.55 | 9.74 | 9.51 | 9.58 | 2982112 |
| 2021-09-08 | 9.66 | 9.77 | 9.49 | 9.66 | 4271841 |
| 2021-09-09 | 9.61 | 9.77 | 9.50 | 9.62 | 3860545 |
| 2021-09-10 | 9.82 | 9.85 | 9.64 | 9.67 | 4256031 |
| 2021-09-13 | 9.73 | 9.99 | 9.73 | 9.93 | 4284754 |
| 2021-09-14 | 9.95 | 10.09 | 9.89 | 9.90 | 4610798 |
| 2021-09-15 | 10.05 | 10.19 | 9.93 | 10.01 | 6576284 |
| 2021-09-16 | 10.00 | 10.05 | 9.72 | 9.80 | 7483848 |
| 2021-09-17 | 9.88 | 9.88 | 9.45 | 9.47 | 10816861 |
| 2021-09-20 | 9.27 | 9.45 | 9.12 | 9.24 | 7135016 |
| 2021-09-21 | 9.33 | 9.36 | 9.12 | 9.24 | 4069648 |
| 2021-09-22 | 9.31 | 9.67 | 9.31 | 9.52 | 5745356 |
| 2021-09-23 | 9.54 | 10.04 | 9.51 | 10.02 | 4855423 |
| 2021-09-24 | 9.98 | 10.12 | 9.88 | 10.03 | 3072293 |
| 2021-09-27 | 10.19 | 10.47 | 10.14 | 10.36 | 4328460 |
| 2021-09-28 | 10.40 | 10.46 | 10.13 | 10.17 | 4121882 |
| 2021-09-29 | 10.14 | 10.32 | 9.96 | 10.31 | 3509548 |
| 2021-09-30 | 10.32 | 10.37 | 10.14 | 10.17 | 4651259 |
| 2021-10-01 | 10.20 | 10.28 | 10.00 | 10.21 | 3039358 |
| 2021-10-04 | 10.37 | 10.37 | 10.05 | 10.19 | 4522329 |
| 2021-10-05 | 10.29 | 10.41 | 10.03 | 10.19 | 3863131 |
| 2021-10-06 | 10.04 | 10.09 | 9.78 | 9.93 | 4043104 |
| 2021-10-07 | 9.99 | 10.27 | 9.94 | 10.22 | 3541632 |
| 2021-10-08 | 10.24 | 10.43 | 10.24 | 10.42 | 2058137 |
| 2021-10-11 | 10.53 | 10.63 | 10.45 | 10.49 | 3008061 |
| 2021-10-12 | 10.49 | 10.58 | 10.42 | 10.57 | 2129423 |
| 2021-10-13 | 10.49 | 10.73 | 10.42 | 10.72 | 2557285 |
| 2021-10-14 | 10.81 | 10.95 | 10.74 | 10.90 | 3759126 |
| 2021-10-15 | 10.99 | 11.17 | 10.97 | 11.10 | 3345856 |
| 2021-10-18 | 11.17 | 11.29 | 11.01 | 11.15 | 2962719 |
| 2021-10-19 | 11.17 | 11.23 | 11.09 | 11.19 | 1716403 |
| 2021-10-20 | 11.19 | 11.38 | 11.03 | 11.37 | 3412342 |
| 2021-10-21 | 11.33 | 11.34 | 10.83 | 10.98 | 6529842 |
| 2021-10-22 | 10.98 | 11.05 | 10.77 | 10.94 | 3740519 |
| 2021-10-25 | 11.04 | 11.08 | 10.78 | 10.85 | 4171169 |
| 2021-10-26 | 10.90 | 10.92 | 10.49 | 10.52 | 6123540 |
| 2021-10-27 | 10.45 | 10.61 | 10.35 | 10.48 | 6304498 |
| 2021-10-28 | 10.40 | 10.40 | 10.10 | 10.24 | 4193722 |
| 2021-10-29 | 10.07 | 10.20 | 9.96 | 10.12 | 5057659 |
| 2021-11-01 | 10.23 | 10.63 | 10.18 | 10.59 | 4437931 |
| 2021-11-02 | 10.63 | 10.63 | 10.40 | 10.60 | 5070270 |
| 2021-11-03 | 10.60 | 10.88 | 10.45 | 10.54 | 4928251 |
| 2021-11-04 | 10.64 | 10.74 | 10.47 | 10.60 | 2443499 |
| 2021-11-05 | 10.70 | 10.76 | 10.55 | 10.65 | 2841333 |
| 2021-11-08 | 10.65 | 10.83 | 10.65 | 10.79 | 3435524 |
| 2021-11-09 | 10.80 | 10.89 | 10.75 | 10.87 | 2940674 |
| 2021-11-10 | 10.82 | 10.95 | 10.65 | 10.65 | 2196073 |
| 2021-11-11 | 10.71 | 10.79 | 10.63 | 10.67 | 3077802 |
| 2021-11-12 | 10.67 | 10.72 | 10.48 | 10.62 | 2820460 |
| 2021-11-15 | 10.75 | 10.86 | 10.58 | 10.59 | 3241619 |
| 2021-11-16 | 10.57 | 10.75 | 10.52 | 10.61 | 4271836 |
| 2021-11-17 | 10.55 | 10.73 | 10.38 | 10.41 | 4023087 |
| 2021-11-18 | 10.33 | 10.50 | 10.32 | 10.41 | 3340193 |
| 2021-11-19 | 10.22 | 10.28 | 9.99 | 10.05 | 4110152 |
| 2021-11-22 | 10.06 | 10.14 | 9.88 | 9.88 | 3953212 |
| 2021-11-23 | 9.91 | 10.11 | 9.91 | 10.06 | 3875129 |
| 2021-11-24 | 10.06 | 10.23 | 10.04 | 10.16 | 2736133 |
| 2021-11-26 | 9.87 | 9.94 | 9.66 | 9.90 | 2756906 |
| 2021-11-29 | 10.00 | 10.06 | 9.68 | 9.70 | 4727948 |
| 2021-11-30 | 9.57 | 9.57 | 9.17 | 9.30 | 5088552 |
| 2021-12-01 | 9.51 | 9.57 | 9.13 | 9.21 | 4121439 |
| 2021-12-02 | 9.19 | 9.52 | 9.06 | 9.40 | 3604484 |
| 2021-12-03 | 9.58 | 9.67 | 9.23 | 9.29 | 4025102 |
| 2021-12-06 | 9.47 | 9.57 | 9.21 | 9.37 | 2586261 |
| 2021-12-07 | 9.55 | 9.80 | 9.48 | 9.59 | 7812535 |
| 2021-12-08 | 9.60 | 9.78 | 9.47 | 9.53 | 2835591 |
| 2021-12-09 | 9.41 | 9.45 | 9.25 | 9.36 | 3433438 |
| 2021-12-10 | 9.37 | 9.44 | 9.13 | 9.26 | 3815251 |
| 2021-12-13 | 9.20 | 9.24 | 8.95 | 8.98 | 3219299 |
| 2021-12-14 | 8.88 | 9.20 | 8.88 | 8.99 | 2766698 |
| 2021-12-15 | 8.99 | 9.19 | 8.78 | 9.13 | 4248579 |
| 2021-12-16 | 9.22 | 9.40 | 9.16 | 9.21 | 3459539 |
| 2021-12-17 | 9.13 | 9.20 | 9.00 | 9.03 | 5949360 |
| 2021-12-20 | 8.90 | 8.91 | 8.64 | 8.76 | 5256777 |
| 2021-12-21 | 8.86 | 9.13 | 8.86 | 9.02 | 4597810 |
| 2021-12-22 | 9.02 | 9.15 | 8.91 | 9.06 | 3389638 |
| 2021-12-23 | 9.09 | 9.17 | 9.09 | 9.10 | 2286137 |
| 2021-12-27 | 9.09 | 9.32 | 9.00 | 9.29 | 2875943 |
| 2021-12-28 | 9.30 | 9.48 | 9.22 | 9.22 | 1688006 |
| 2021-12-29 | 9.27 | 9.27 | 9.13 | 9.17 | 2335745 |
| 2021-12-30 | 9.16 | 9.38 | 9.14 | 9.27 | 2799864 |
| 2021-12-31 | 9.21 | 9.37 | 9.19 | 9.34 | 2254379 |
| 2022-01-03 | 9.33 | 9.83 | 9.33 | 9.81 | 3976591 |
| 2022-01-04 | 9.90 | 9.99 | 9.83 | 9.91 | 2892667 |
| 2022-01-05 | 10.00 | 10.16 | 9.81 | 9.84 | 3234023 |
| 2022-01-06 | 10.02 | 10.18 | 9.88 | 10.04 | 2311605 |
| 2022-01-07 | 10.04 | 10.21 | 10.04 | 10.07 | 3633725 |
| 2022-01-10 | 10.15 | 10.23 | 9.92 | 10.15 | 5519154 |
| 2022-01-11 | 10.25 | 10.44 | 10.09 | 10.38 | 3544230 |
| 2022-01-12 | 10.46 | 10.60 | 10.37 | 10.51 | 4803833 |
| 2022-01-13 | 10.55 | 10.81 | 10.49 | 10.70 | 5910388 |
| 2022-01-14 | 10.70 | 10.97 | 10.66 | 10.95 | 3669280 |
| 2022-01-18 | 11.00 | 11.15 | 10.87 | 11.06 | 5516966 |
| 2022-01-19 | 11.14 | 11.17 | 10.76 | 10.77 | 5253938 |
| 2022-01-20 | 10.72 | 10.78 | 10.49 | 10.51 | 5002523 |
| 2022-01-21 | 10.46 | 10.50 | 10.15 | 10.17 | 5187547 |
| 2022-01-24 | 9.98 | 10.14 | 9.65 | 10.11 | 5875987 |
| 2022-01-25 | 10.33 | 10.58 | 10.00 | 10.48 | 5131266 |
| 2022-01-26 | 10.65 | 10.92 | 10.53 | 10.64 | 6132038 |
| 2022-01-27 | 10.83 | 10.94 | 10.62 | 10.73 | 5399729 |
| 2022-01-28 | 10.45 | 10.69 | 10.36 | 10.68 | 3947559 |
| 2022-01-31 | 10.58 | 10.89 | 10.56 | 10.77 | 4867413 |
| 2022-02-01 | 10.63 | 11.35 | 10.61 | 11.31 | 7954841 |
| 2022-02-02 | 11.42 | 11.62 | 11.22 | 11.60 | 7975825 |
| 2022-02-03 | 11.39 | 11.73 | 11.33 | 11.73 | 5160409 |
| 2022-02-04 | 11.78 | 12.10 | 11.66 | 12.02 | 5961659 |
| 2022-02-07 | 11.90 | 12.07 | 11.77 | 11.97 | 5325512 |
| 2022-02-08 | 11.94 | 12.01 | 11.52 | 11.65 | 6311936 |
| 2022-02-09 | 11.67 | 11.78 | 11.50 | 11.62 | 4870328 |
| 2022-02-10 | 11.15 | 11.22 | 10.47 | 10.56 | 16334762 |
| 2022-02-11 | 10.77 | 11.00 | 10.68 | 10.81 | 9511626 |
| 2022-02-14 | 10.91 | 10.91 | 10.62 | 10.69 | 5802928 |
| 2022-02-15 | 10.58 | 10.70 | 10.41 | 10.63 | 5729552 |
| 2022-02-16 | 10.64 | 10.90 | 10.50 | 10.51 | 4859254 |
| 2022-02-17 | 10.52 | 10.53 | 10.17 | 10.20 | 6575762 |
| 2022-02-18 | 10.08 | 10.25 | 10.02 | 10.13 | 5774811 |
| 2022-02-22 | 10.15 | 10.30 | 9.75 | 9.95 | 8431856 |
| 2022-02-23 | 10.06 | 10.14 | 9.79 | 10.11 | 7451792 |
| 2022-02-24 | 10.16 | 10.25 | 9.63 | 9.99 | 9841789 |
| 2022-02-25 | 10.05 | 10.21 | 9.98 | 10.16 | 6989965 |
| 2022-02-28 | 10.22 | 10.58 | 10.12 | 10.57 | 11599704 |
| 2022-03-01 | 10.55 | 10.66 | 10.41 | 10.61 | 4611168 |
| 2022-03-02 | 10.77 | 11.01 | 10.69 | 10.98 | 6421280 |
| 2022-03-03 | 10.83 | 11.01 | 10.77 | 10.88 | 6437589 |
| 2022-03-04 | 10.90 | 10.93 | 10.68 | 10.86 | 4241648 |
| 2022-03-07 | 11.01 | 11.42 | 10.70 | 10.83 | 7476843 |
| 2022-03-08 | 11.00 | 11.78 | 10.98 | 11.31 | 19640739 |
| 2022-03-09 | 11.16 | 11.20 | 10.71 | 10.83 | 6881292 |
| 2022-03-10 | 10.82 | 11.26 | 10.82 | 11.20 | 5647435 |
| 2022-03-11 | 11.24 | 11.35 | 10.77 | 10.80 | 4687971 |
| 2022-03-14 | 10.75 | 10.75 | 10.31 | 10.55 | 7584019 |
| 2022-03-15 | 10.37 | 10.60 | 10.19 | 10.58 | 5452654 |
| 2022-03-16 | 10.59 | 10.71 | 10.40 | 10.54 | 5493356 |
| 2022-03-17 | 10.71 | 10.83 | 10.58 | 10.77 | 3846110 |
| 2022-03-18 | 10.76 | 10.78 | 10.46 | 10.52 | 8253088 |
| 2022-03-21 | 10.72 | 10.96 | 10.69 | 10.85 | 5408156 |
| 2022-03-22 | 10.89 | 10.90 | 10.60 | 10.71 | 5018620 |
| 2022-03-23 | 10.83 | 10.95 | 10.76 | 10.84 | 3228439 |
| 2022-03-24 | 10.82 | 11.11 | 10.82 | 11.06 | 3242027 |
| 2022-03-25 | 11.06 | 11.36 | 11.02 | 11.33 | 4258932 |
| 2022-03-28 | 11.31 | 11.31 | 10.77 | 10.92 | 6554573 |
| 2022-03-29 | 10.82 | 10.95 | 10.67 | 10.91 | 5540657 |
| 2022-03-30 | 10.98 | 11.12 | 10.76 | 10.83 | 3909016 |
| 2022-03-31 | 10.75 | 11.03 | 10.63 | 10.76 | 5060770 |
| 2022-04-01 | 10.77 | 10.99 | 10.77 | 10.89 | 4550541 |
| 2022-04-04 | 11.05 | 11.08 | 10.80 | 10.99 | 4778279 |
| 2022-04-05 | 10.96 | 11.08 | 10.69 | 10.79 | 6024626 |
| 2022-04-06 | 10.83 | 10.99 | 10.72 | 10.89 | 4710594 |
| 2022-04-07 | 10.99 | 11.16 | 10.71 | 11.10 | 5484000 |
| 2022-04-08 | 11.10 | 11.19 | 10.87 | 11.15 | 4871149 |
| 2022-04-11 | 11.05 | 11.13 | 10.86 | 10.98 | 3396331 |
| 2022-04-12 | 11.15 | 11.37 | 11.13 | 11.30 | 5135804 |
| 2022-04-13 | 11.41 | 11.47 | 11.13 | 11.31 | 3850694 |
| 2022-04-14 | 11.25 | 11.31 | 11.14 | 11.16 | 2892712 |
| 2022-04-18 | 11.22 | 11.34 | 11.14 | 11.25 | 3511497 |
| 2022-04-19 | 11.18 | 11.43 | 11.13 | 11.32 | 3525421 |
| 2022-04-20 | 11.47 | 11.53 | 11.30 | 11.44 | 2916807 |
| 2022-04-21 | 11.55 | 11.55 | 11.30 | 11.35 | 4095485 |
| 2022-04-22 | 11.38 | 11.38 | 10.98 | 11.10 | 5772560 |
| 2022-04-25 | 11.00 | 11.00 | 10.22 | 10.53 | 14514644 |
| 2022-04-26 | 10.57 | 10.89 | 10.47 | 10.70 | 6046352 |
| 2022-04-27 | 10.82 | 10.84 | 10.60 | 10.72 | 4906310 |
| 2022-04-28 | 10.59 | 10.78 | 10.34 | 10.70 | 4184588 |
| 2022-04-29 | 10.75 | 10.80 | 10.32 | 10.36 | 5064461 |
| 2022-05-02 | 10.31 | 10.47 | 10.18 | 10.39 | 4898343 |
| 2022-05-03 | 10.40 | 10.76 | 10.39 | 10.72 | 4084464 |
| 2022-05-04 | 10.88 | 11.11 | 10.65 | 11.11 | 4825883 |
| 2022-05-05 | 10.91 | 11.31 | 10.74 | 10.93 | 9205556 |
| 2022-05-06 | 10.96 | 11.03 | 10.74 | 10.92 | 3592611 |
| 2022-05-09 | 10.76 | 10.84 | 10.32 | 10.40 | 10239971 |
| 2022-05-10 | 10.52 | 10.67 | 10.07 | 10.37 | 7497474 |
| 2022-05-11 | 10.54 | 10.77 | 10.21 | 10.24 | 5618316 |
| 2022-05-12 | 10.32 | 10.37 | 10.05 | 10.21 | 6839823 |
| 2022-05-13 | 10.36 | 10.63 | 10.36 | 10.52 | 4881062 |
| 2022-05-16 | 10.59 | 10.79 | 10.50 | 10.71 | 3765368 |
| 2022-05-17 | 10.80 | 11.00 | 10.72 | 10.97 | 3294663 |
| 2022-05-18 | 11.01 | 11.07 | 10.72 | 10.91 | 4552821 |
| 2022-05-19 | 10.72 | 10.93 | 10.63 | 10.82 | 4367250 |
| 2022-05-20 | 10.92 | 10.93 | 10.63 | 10.80 | 2788836 |
| 2022-05-23 | 10.90 | 11.08 | 10.80 | 11.05 | 5671225 |
| 2022-05-24 | 10.92 | 10.99 | 10.71 | 10.90 | 3183123 |
| 2022-05-25 | 10.90 | 11.21 | 10.86 | 11.20 | 4201680 |
| 2022-05-26 | 11.25 | 11.38 | 11.17 | 11.32 | 4059735 |
| 2022-05-27 | 11.39 | 11.64 | 11.23 | 11.48 | 3616648 |
| 2022-05-31 | 11.63 | 11.65 | 11.34 | 11.39 | 6184242 |
| 2022-06-01 | 11.45 | 11.86 | 11.39 | 11.71 | 6110372 |
| 2022-06-02 | 11.62 | 11.83 | 11.56 | 11.74 | 3144685 |
| 2022-06-03 | 11.74 | 11.98 | 11.66 | 11.86 | 5791557 |
| 2022-06-06 | 11.88 | 11.93 | 11.72 | 11.76 | 3504934 |
| 2022-06-07 | 11.68 | 11.98 | 11.61 | 11.98 | 4025330 |
| 2022-06-08 | 12.00 | 12.00 | 11.65 | 11.72 | 3827513 |
| 2022-06-09 | 11.66 | 11.81 | 11.60 | 11.78 | 2885358 |
| 2022-06-10 | 11.62 | 11.70 | 11.37 | 11.43 | 3628884 |
| 2022-06-13 | 11.15 | 11.21 | 10.73 | 10.76 | 6375857 |
| 2022-06-14 | 10.96 | 11.08 | 10.60 | 10.64 | 5429204 |
| 2022-06-15 | 10.74 | 10.84 | 10.37 | 10.43 | 5846675 |
| 2022-06-16 | 10.25 | 10.35 | 10.03 | 10.06 | 11213795 |
| 2022-06-17 | 10.09 | 10.18 | 9.54 | 9.71 | 13694516 |
| 2022-06-21 | 9.97 | 10.26 | 9.88 | 10.18 | 6163331 |
| 2022-06-22 | 9.73 | 9.92 | 9.71 | 9.76 | 7613798 |
| 2022-06-23 | 9.87 | 9.94 | 9.46 | 9.59 | 5991472 |
| 2022-06-24 | 9.70 | 10.01 | 9.70 | 9.92 | 5561080 |
| 2022-06-27 | 10.16 | 10.23 | 9.99 | 10.13 | 5464492 |
| 2022-06-28 | 10.31 | 10.49 | 9.98 | 10.07 | 5836615 |
| 2022-06-29 | 10.13 | 10.24 | 9.88 | 9.94 | 5522799 |
| 2022-06-30 | 9.78 | 9.96 | 9.72 | 9.82 | 4588008 |
| 2022-07-01 | 9.86 | 10.12 | 9.60 | 10.10 | 4615779 |
| 2022-07-05 | 9.91 | 9.96 | 9.31 | 9.68 | 6828413 |
| 2022-07-06 | 9.63 | 9.72 | 9.10 | 9.59 | 4968714 |
| 2022-07-07 | 9.81 | 10.10 | 9.81 | 9.97 | 4009498 |
| 2022-07-08 | 10.08 | 10.34 | 10.02 | 10.18 | 5604627 |
| 2022-07-11 | 10.02 | 10.26 | 9.93 | 10.16 | 4042071 |
| 2022-07-12 | 9.96 | 10.07 | 9.79 | 9.91 | 2934865 |
| 2022-07-13 | 9.79 | 10.06 | 9.74 | 10.04 | 3013748 |
| 2022-07-14 | 9.88 | 9.90 | 9.48 | 9.85 | 4114017 |
| 2022-07-15 | 10.13 | 10.16 | 9.87 | 10.12 | 2403264 |
| 2022-07-18 | 10.35 | 10.49 | 10.32 | 10.43 | 3490842 |
| 2022-07-19 | 10.59 | 10.78 | 10.48 | 10.74 | 3777410 |
| 2022-07-20 | 10.68 | 10.90 | 10.54 | 10.88 | 3285262 |
| 2022-07-21 | 10.64 | 10.72 | 10.46 | 10.70 | 2308546 |
| 2022-07-22 | 10.64 | 10.89 | 10.45 | 10.51 | 2782151 |
| 2022-07-25 | 10.62 | 10.88 | 10.56 | 10.83 | 2982145 |
| 2022-07-26 | 10.91 | 11.04 | 10.70 | 10.76 | 3554526 |
| 2022-07-27 | 10.82 | 11.10 | 10.72 | 11.00 | 7528289 |
| 2022-07-28 | 10.76 | 11.02 | 10.65 | 11.00 | 7455677 |
| 2022-07-29 | 11.08 | 11.24 | 11.01 | 11.04 | 11867683 |
| 2022-08-01 | 10.84 | 11.00 | 10.67 | 10.97 | 5292931 |
| 2022-08-02 | 10.96 | 11.10 | 10.72 | 10.87 | 4941639 |
| 2022-08-03 | 10.91 | 10.98 | 10.81 | 10.88 | 3989386 |
| 2022-08-04 | 11.12 | 11.25 | 10.88 | 11.01 | 8450107 |
| 2022-08-05 | 10.85 | 11.35 | 10.72 | 11.20 | 6000343 |
| 2022-08-08 | 11.22 | 11.30 | 10.95 | 11.10 | 5395284 |
| 2022-08-09 | 11.13 | 11.32 | 11.06 | 11.24 | 3801093 |
| 2022-08-10 | 11.30 | 11.40 | 11.11 | 11.28 | 3247766 |
| 2022-08-11 | 11.44 | 11.67 | 11.42 | 11.56 | 4377925 |
| 2022-08-12 | 11.61 | 11.73 | 11.50 | 11.66 | 4308196 |
| 2022-08-15 | 11.54 | 11.62 | 11.36 | 11.57 | 6843853 |
| 2022-08-16 | 11.71 | 11.74 | 11.60 | 11.71 | 2783296 |
| 2022-08-17 | 11.67 | 11.73 | 11.44 | 11.51 | 3539460 |
| 2022-08-18 | 11.63 | 11.92 | 11.60 | 11.90 | 2379726 |
| 2022-08-19 | 11.76 | 11.90 | 11.66 | 11.70 | 2158682 |
| 2022-08-22 | 11.72 | 11.75 | 11.49 | 11.63 | 1913914 |
| 2022-08-23 | 11.64 | 12.38 | 11.63 | 12.17 | 5662171 |
| 2022-08-24 | 12.18 | 12.37 | 12.15 | 12.27 | 4366533 |
| 2022-08-25 | 12.34 | 12.35 | 12.11 | 12.35 | 5917895 |
| 2022-08-26 | 12.32 | 12.44 | 12.20 | 12.26 | 5042093 |
| 2022-08-29 | 12.25 | 12.57 | 12.16 | 12.27 | 5940216 |
| 2022-08-30 | 12.15 | 12.15 | 11.81 | 11.83 | 5535684 |
| 2022-08-31 | 11.62 | 11.89 | 11.53 | 11.75 | 5191565 |
| 2022-09-01 | 11.59 | 11.69 | 11.46 | 11.60 | 3105295 |
| 2022-09-02 | 11.83 | 11.95 | 11.57 | 11.84 | 2419158 |
| 2022-09-06 | 11.93 | 12.02 | 11.61 | 11.66 | 7271413 |
| 2022-09-07 | 11.51 | 11.59 | 11.37 | 11.56 | 4767184 |
| 2022-09-08 | 11.56 | 11.67 | 11.40 | 11.65 | 3822510 |
| 2022-09-09 | 11.82 | 12.00 | 11.78 | 11.95 | 4194309 |
| 2022-09-12 | 12.00 | 12.15 | 11.95 | 12.11 | 4010936 |
| 2022-09-13 | 11.89 | 12.07 | 11.86 | 11.88 | 5370676 |
| 2022-09-14 | 12.00 | 12.38 | 11.98 | 12.36 | 6719560 |
| 2022-09-15 | 12.14 | 12.45 | 12.12 | 12.28 | 7500942 |
| 2022-09-16 | 12.20 | 12.20 | 11.76 | 11.85 | 8286206 |
| 2022-09-19 | 11.61 | 11.94 | 11.53 | 11.92 | 2740029 |
| 2022-09-20 | 11.90 | 11.90 | 11.71 | 11.88 | 3530601 |
| 2022-09-21 | 12.04 | 12.10 | 11.75 | 11.75 | 4311141 |
| 2022-09-22 | 11.92 | 11.94 | 11.39 | 11.43 | 6024619 |
| 2022-09-23 | 11.17 | 11.17 | 10.41 | 10.65 | 9435285 |
| 2022-09-26 | 10.53 | 10.61 | 10.18 | 10.18 | 6487066 |
| 2022-09-27 | 10.36 | 10.55 | 10.17 | 10.21 | 10084488 |
| 2022-09-28 | 10.28 | 10.63 | 10.23 | 10.61 | 4340237 |
| 2022-09-29 | 10.51 | 10.56 | 10.19 | 10.54 | 8666194 |
| 2022-09-30 | 10.49 | 10.73 | 10.40 | 10.52 | 4504971 |
| 2022-10-03 | 10.89 | 11.04 | 10.80 | 10.93 | 5678089 |
| 2022-10-04 | 11.02 | 11.37 | 10.99 | 11.33 | 3523778 |
| 2022-10-05 | 11.28 | 11.43 | 10.98 | 11.34 | 6226483 |
| 2022-10-06 | 11.27 | 11.45 | 11.13 | 11.26 | 4330076 |
| 2022-10-07 | 11.30 | 11.31 | 11.08 | 11.12 | 2943409 |
| 2022-10-10 | 11.10 | 11.29 | 10.89 | 10.91 | 4497136 |
| 2022-10-11 | 10.80 | 11.26 | 10.68 | 11.15 | 5994576 |
| 2022-10-12 | 11.09 | 11.20 | 11.00 | 11.12 | 5557350 |
| 2022-10-13 | 10.97 | 11.41 | 10.88 | 11.32 | 5457480 |
| 2022-10-14 | 11.27 | 11.34 | 11.07 | 11.07 | 3934768 |
| 2022-10-17 | 11.26 | 11.46 | 11.20 | 11.38 | 4603584 |
| 2022-10-18 | 11.41 | 11.67 | 11.40 | 11.67 | 15354799 |
| 2022-10-19 | 11.57 | 11.79 | 11.57 | 11.71 | 3537054 |
| 2022-10-20 | 11.87 | 11.90 | 11.65 | 11.67 | 4687427 |
| 2022-10-21 | 11.77 | 11.88 | 11.59 | 11.80 | 4357096 |
| 2022-10-24 | 11.86 | 11.96 | 11.79 | 11.83 | 4148662 |
| 2022-10-25 | 11.83 | 11.89 | 11.72 | 11.86 | 4678873 |
| 2022-10-26 | 11.93 | 11.99 | 11.75 | 11.95 | 6366689 |
| 2022-10-27 | 12.00 | 12.23 | 12.00 | 12.10 | 4650516 |
| 2022-10-28 | 11.92 | 12.02 | 11.67 | 11.88 | 7015204 |
| 2022-10-31 | 11.88 | 12.06 | 11.81 | 11.97 | 6364713 |
| 2022-11-01 | 12.06 | 12.34 | 12.06 | 12.23 | 8678031 |
| 2022-11-02 | 12.21 | 12.31 | 12.09 | 12.09 | 7015191 |
| 2022-11-03 | 12.12 | 12.70 | 12.10 | 12.42 | 7000485 |
| 2022-11-04 | 12.62 | 12.72 | 12.46 | 12.50 | 5247635 |
| 2022-11-07 | 12.65 | 12.65 | 12.47 | 12.60 | 3344711 |
| 2022-11-08 | 12.65 | 12.70 | 12.54 | 12.61 | 4026214 |
| 2022-11-09 | 12.53 | 12.53 | 12.16 | 12.19 | 7713649 |
| 2022-11-10 | 12.42 | 12.46 | 12.26 | 12.42 | 4538171 |
| 2022-11-11 | 12.58 | 12.62 | 12.27 | 12.32 | 6422222 |
| 2022-11-14 | 12.29 | 12.55 | 12.23 | 12.23 | 5305477 |
| 2022-11-15 | 12.29 | 12.75 | 12.24 | 12.31 | 5503915 |
| 2022-11-16 | 12.40 | 12.41 | 12.04 | 12.19 | 3637295 |
| 2022-11-17 | 12.01 | 12.22 | 11.93 | 12.18 | 6158454 |
| 2022-11-18 | 12.00 | 12.34 | 11.95 | 12.34 | 2564163 |
| 2022-11-21 | 12.02 | 12.17 | 11.78 | 12.15 | 6353806 |
| 2022-11-22 | 12.23 | 12.51 | 12.13 | 12.42 | 3240336 |
| 2022-11-23 | 12.26 | 12.33 | 12.17 | 12.27 | 2757668 |
| 2022-11-25 | 12.30 | 12.37 | 12.24 | 12.27 | 1712438 |
| 2022-11-28 | 12.05 | 12.19 | 11.98 | 12.11 | 3474062 |
| 2022-11-29 | 12.25 | 12.43 | 12.17 | 12.41 | 4337379 |
| 2022-11-30 | 12.42 | 12.52 | 12.23 | 12.42 | 7131876 |
| 2022-12-01 | 12.43 | 12.56 | 12.21 | 12.22 | 5960294 |
| 2022-12-02 | 12.15 | 12.26 | 12.13 | 12.24 | 3046747 |
| 2022-12-05 | 12.29 | 12.37 | 12.06 | 12.17 | 5935117 |
| 2022-12-06 | 12.17 | 12.32 | 11.87 | 11.93 | 6914586 |
| 2022-12-07 | 11.90 | 11.98 | 11.74 | 11.78 | 4219843 |
| 2022-12-08 | 11.93 | 12.00 | 11.69 | 11.70 | 4604893 |
| 2022-12-09 | 11.65 | 11.73 | 11.38 | 11.44 | 5500175 |
| 2022-12-12 | 11.49 | 11.74 | 11.41 | 11.72 | 5016315 |
| 2022-12-13 | 11.83 | 11.94 | 11.66 | 11.86 | 4534631 |
| 2022-12-14 | 11.91 | 11.91 | 11.53 | 11.75 | 4630725 |
| 2022-12-15 | 11.65 | 11.71 | 11.49 | 11.69 | 7306537 |
| 2022-12-16 | 11.51 | 11.56 | 11.32 | 11.55 | 12953750 |
| 2022-12-19 | 11.54 | 11.67 | 11.33 | 11.42 | 5535985 |
| 2022-12-20 | 11.39 | 11.50 | 11.30 | 11.35 | 3165922 |
| 2022-12-21 | 11.46 | 11.57 | 11.39 | 11.54 | 3608493 |
| 2022-12-22 | 11.48 | 11.53 | 11.16 | 11.35 | 4763784 |
| 2022-12-23 | 11.39 | 11.74 | 11.37 | 11.71 | 3399810 |
| 2022-12-27 | 11.71 | 11.80 | 11.66 | 11.76 | 2896587 |
| 2022-12-28 | 11.70 | 11.76 | 11.44 | 11.53 | 3311022 |
| 2022-12-29 | 11.44 | 11.73 | 11.41 | 11.72 | 2023959 |
| 2022-12-30 | 11.65 | 11.77 | 11.54 | 11.76 | 2723333 |
| 2023-01-03 | 11.77 | 11.81 | 11.41 | 11.55 | 2687569 |
| 2023-01-04 | 11.55 | 11.69 | 11.43 | 11.55 | 1913402 |
| 2023-01-05 | 11.54 | 11.61 | 11.41 | 11.61 | 3494992 |
| 2023-01-06 | 11.75 | 11.94 | 11.73 | 11.90 | 3485527 |
| 2023-01-09 | 11.97 | 12.08 | 11.89 | 11.94 | 2929697 |
| 2023-01-10 | 12.00 | 12.05 | 11.86 | 11.96 | 3556713 |
| 2023-01-11 | 12.05 | 12.10 | 11.85 | 12.01 | 4241168 |
| 2023-01-12 | 12.16 | 12.17 | 12.03 | 12.11 | 5554486 |
| 2023-01-13 | 12.12 | 12.15 | 12.01 | 12.07 | 2813391 |
| 2023-01-17 | 12.16 | 12.21 | 12.02 | 12.07 | 4349313 |
| 2023-01-18 | 12.22 | 12.31 | 12.02 | 12.11 | 4278879 |
| 2023-01-19 | 12.11 | 12.24 | 12.01 | 12.11 | 5971687 |
| 2023-01-20 | 12.22 | 12.29 | 12.07 | 12.14 | 4922997 |
| 2023-01-23 | 12.24 | 12.45 | 12.19 | 12.31 | 5608164 |
| 2023-01-24 | 12.32 | 12.47 | 12.16 | 12.41 | 4914750 |
| 2023-01-25 | 12.34 | 12.53 | 12.31 | 12.51 | 5591718 |
| 2023-01-26 | 12.59 | 12.78 | 12.52 | 12.78 | 5032519 |
| 2023-01-27 | 12.78 | 12.98 | 12.75 | 12.96 | 12357264 |
| 2023-01-30 | 12.61 | 12.68 | 12.38 | 12.41 | 6735827 |
| 2023-01-31 | 12.43 | 12.47 | 12.18 | 12.46 | 5113419 |
| 2023-02-01 | 12.40 | 12.60 | 12.26 | 12.51 | 4639441 |
| 2023-02-02 | 12.60 | 12.82 | 12.46 | 12.80 | 4724843 |
| 2023-02-03 | 12.89 | 13.09 | 12.75 | 12.75 | 4134598 |
| 2023-02-06 | 12.78 | 12.81 | 12.59 | 12.62 | 3863815 |
| 2023-02-07 | 12.60 | 12.67 | 12.42 | 12.60 | 3536317 |
| 2023-02-08 | 12.65 | 12.73 | 12.36 | 12.72 | 6293860 |
| 2023-02-09 | 12.68 | 13.00 | 12.47 | 12.52 | 6427060 |
| 2023-02-10 | 12.67 | 12.76 | 12.60 | 12.73 | 4097507 |
| 2023-02-13 | 12.81 | 12.90 | 12.67 | 12.84 | 2538048 |
| 2023-02-14 | 12.84 | 13.15 | 12.75 | 13.11 | 5322200 |
| 2023-02-15 | 13.11 | 13.23 | 12.92 | 13.17 | 3658232 |
| 2023-02-16 | 13.16 | 13.28 | 13.04 | 13.20 | 2743581 |
| 2023-02-17 | 13.04 | 13.12 | 12.88 | 13.02 | 4025894 |
| 2023-02-21 | 13.09 | 13.14 | 12.85 | 12.99 | 3916163 |
| 2023-02-22 | 13.05 | 13.10 | 12.86 | 13.07 | 2864831 |
| 2023-02-23 | 13.19 | 13.28 | 13.04 | 13.14 | 2598902 |
| 2023-02-24 | 13.02 | 13.18 | 12.97 | 13.08 | 2844189 |
| 2023-02-27 | 13.13 | 13.27 | 13.09 | 13.22 | 2479268 |
| 2023-02-28 | 13.25 | 13.44 | 13.17 | 13.25 | 4618699 |
| 2023-03-01 | 13.25 | 13.31 | 13.00 | 13.15 | 3864766 |
| 2023-03-02 | 13.09 | 13.41 | 13.05 | 13.39 | 4814860 |
| 2023-03-03 | 13.34 | 13.50 | 13.30 | 13.41 | 3516253 |
| 2023-03-06 | 13.48 | 13.48 | 13.33 | 13.34 | 3028170 |
| 2023-03-07 | 13.33 | 13.33 | 13.15 | 13.17 | 3523084 |
| 2023-03-08 | 13.25 | 13.27 | 13.05 | 13.15 | 2097217 |
| 2023-03-09 | 13.26 | 13.29 | 12.94 | 12.94 | 3147958 |
| 2023-03-10 | 12.96 | 13.14 | 12.75 | 12.80 | 3872358 |
| 2023-03-13 | 12.60 | 12.74 | 12.31 | 12.31 | 7555077 |
| 2023-03-14 | 12.35 | 12.78 | 12.22 | 12.34 | 5492700 |
| 2023-03-15 | 12.03 | 12.10 | 11.61 | 11.77 | 10500072 |
| 2023-03-16 | 11.65 | 11.89 | 11.36 | 11.88 | 8878907 |
| 2023-03-17 | 11.83 | 11.88 | 11.54 | 11.86 | 14635669 |
| 2023-03-20 | 11.83 | 12.10 | 11.69 | 11.69 | 4602584 |
| 2023-03-21 | 11.91 | 12.30 | 11.91 | 12.18 | 4778479 |
| 2023-03-22 | 12.12 | 12.24 | 11.93 | 11.93 | 3215916 |
| 2023-03-23 | 12.05 | 12.07 | 11.49 | 11.55 | 6051682 |
| 2023-03-24 | 11.39 | 11.60 | 11.28 | 11.54 | 4086196 |
| 2023-03-27 | 11.69 | 12.01 | 11.60 | 11.98 | 3839349 |
| 2023-03-28 | 11.90 | 12.17 | 11.88 | 12.13 | 3961218 |
| 2023-03-29 | 12.31 | 12.34 | 12.11 | 12.33 | 3018240 |
| 2023-03-30 | 12.42 | 12.44 | 12.32 | 12.39 | 1971240 |
| 2023-03-31 | 12.46 | 12.52 | 12.34 | 12.47 | 1929194 |
| 2023-04-03 | 12.94 | 13.08 | 12.77 | 12.99 | 4861256 |
| 2023-04-04 | 13.06 | 13.06 | 12.66 | 12.86 | 3246782 |
| 2023-04-05 | 12.90 | 12.91 | 12.69 | 12.89 | 1816111 |
| 2023-04-06 | 12.74 | 13.01 | 12.72 | 12.84 | 2666768 |
| 2023-04-10 | 12.84 | 13.07 | 12.84 | 13.01 | 3991548 |
| 2023-04-11 | 13.04 | 13.16 | 12.97 | 13.00 | 2815709 |
| 2023-04-12 | 13.05 | 13.14 | 12.98 | 13.03 | 2346210 |
| 2023-04-13 | 13.00 | 13.12 | 12.94 | 13.11 | 1912033 |
| 2023-04-14 | 13.09 | 13.18 | 13.04 | 13.14 | 1671451 |
| 2023-04-17 | 13.16 | 13.21 | 13.02 | 13.10 | 1822129 |
| 2023-04-18 | 13.10 | 13.14 | 13.01 | 13.10 | 1325308 |
| 2023-04-19 | 13.01 | 13.10 | 12.99 | 13.09 | 2139175 |
| 2023-04-20 | 13.02 | 13.06 | 12.86 | 13.02 | 2116492 |
| 2023-04-21 | 13.20 | 13.20 | 13.03 | 13.18 | 2628222 |
| 2023-04-24 | 13.25 | 13.37 | 13.17 | 13.28 | 2121504 |
| 2023-04-25 | 13.25 | 13.25 | 13.02 | 13.10 | 3613283 |
| 2023-04-26 | 13.15 | 13.18 | 12.94 | 13.04 | 3240995 |
| 2023-04-27 | 13.04 | 13.25 | 12.96 | 13.16 | 3685351 |
| 2023-04-28 | 12.87 | 13.03 | 12.81 | 12.90 | 7158582 |
| 2023-05-01 | 12.84 | 13.02 | 12.79 | 12.89 | 3745570 |
| 2023-05-02 | 12.82 | 12.82 | 12.22 | 12.42 | 5702899 |
| 2023-05-03 | 12.38 | 12.50 | 12.23 | 12.36 | 4773555 |
| 2023-05-04 | 12.33 | 12.39 | 12.07 | 12.27 | 4464610 |
| 2023-05-05 | 12.47 | 12.94 | 12.39 | 12.92 | 3151311 |
| 2023-05-08 | 12.92 | 12.98 | 12.57 | 12.68 | 3125067 |
| 2023-05-09 | 12.67 | 12.87 | 12.61 | 12.66 | 4829447 |
| 2023-05-10 | 12.66 | 12.83 | 12.54 | 12.70 | 3115561 |
| 2023-05-11 | 12.55 | 12.62 | 12.50 | 12.56 | 2460523 |
| 2023-05-12 | 12.59 | 12.72 | 12.51 | 12.64 | 1946206 |
| 2023-05-15 | 12.74 | 13.44 | 12.68 | 13.30 | 10330864 |
| 2023-05-16 | 13.28 | 13.28 | 12.89 | 12.97 | 3681377 |
| 2023-05-17 | 13.00 | 13.31 | 12.97 | 13.30 | 5085097 |
| 2023-05-18 | 13.30 | 13.54 | 13.20 | 13.49 | 3519458 |
| 2023-05-19 | 13.47 | 13.62 | 13.44 | 13.49 | 2344401 |
| 2023-05-22 | 13.50 | 13.70 | 13.48 | 13.59 | 3063124 |
| 2023-05-23 | 13.63 | 13.74 | 13.56 | 13.65 | 2045524 |
| 2023-05-24 | 13.73 | 13.73 | 13.55 | 13.61 | 1816148 |
| 2023-05-25 | 13.50 | 13.60 | 13.39 | 13.60 | 2598209 |
| 2023-05-26 | 13.58 | 13.78 | 13.46 | 13.71 | 3557986 |
| 2023-05-30 | 13.60 | 13.66 | 13.33 | 13.41 | 3915129 |
| 2023-05-31 | 13.30 | 13.33 | 12.85 | 12.92 | 7337924 |
| 2023-06-01 | 13.01 | 13.19 | 12.90 | 13.16 | 1666182 |
| 2023-06-02 | 13.30 | 13.50 | 13.20 | 13.46 | 2712839 |
| 2023-06-05 | 13.67 | 13.70 | 13.33 | 13.48 | 2428910 |
| 2023-06-06 | 13.37 | 13.64 | 13.35 | 13.62 | 3181163 |
| 2023-06-07 | 13.63 | 13.93 | 13.63 | 13.88 | 3432486 |
| 2023-06-08 | 13.86 | 13.95 | 13.71 | 13.82 | 5253244 |
| 2023-06-09 | 13.80 | 13.80 | 13.37 | 13.37 | 4230831 |
| 2023-06-12 | 13.34 | 13.34 | 13.07 | 13.18 | 5228632 |
| 2023-06-13 | 13.23 | 13.37 | 13.09 | 13.20 | 4522418 |
| 2023-06-14 | 13.35 | 13.35 | 13.03 | 13.17 | 5407284 |
| 2023-06-15 | 13.16 | 13.35 | 13.12 | 13.35 | 4768295 |
| 2023-06-16 | 13.39 | 13.51 | 13.30 | 13.36 | 8472675 |
| 2023-06-20 | 13.42 | 13.43 | 13.20 | 13.37 | 3396803 |
| 2023-06-21 | 13.39 | 13.63 | 13.36 | 13.52 | 2477015 |
| 2023-06-22 | 13.45 | 13.47 | 13.35 | 13.42 | 2766973 |
| 2023-06-23 | 13.28 | 13.38 | 13.20 | 13.30 | 3766410 |
| 2023-06-26 | 13.36 | 13.70 | 13.30 | 13.55 | 3580877 |
| 2023-06-27 | 13.60 | 13.70 | 13.52 | 13.66 | 2966608 |
| 2023-06-28 | 13.73 | 13.82 | 13.61 | 13.79 | 3500360 |
| 2023-06-29 | 13.80 | 13.94 | 13.78 | 13.93 | 2579803 |
| 2023-06-30 | 14.00 | 14.21 | 13.94 | 14.10 | 2570453 |
| 2023-07-03 | 14.04 | 14.23 | 14.03 | 14.20 | 1162715 |
| 2023-07-05 | 14.21 | 14.23 | 14.13 | 14.18 | 2580005 |
| 2023-07-06 | 14.05 | 14.15 | 13.88 | 13.97 | 3228038 |
| 2023-07-07 | 14.04 | 14.38 | 13.97 | 14.37 | 2550317 |
| 2023-07-10 | 14.40 | 14.54 | 14.34 | 14.51 | 2709338 |
| 2023-07-11 | 14.58 | 14.72 | 14.44 | 14.51 | 4856732 |
| 2023-07-12 | 14.69 | 14.73 | 14.59 | 14.70 | 3867096 |
| 2023-07-13 | 14.74 | 14.78 | 14.67 | 14.73 | 4158548 |
| 2023-07-14 | 14.70 | 14.70 | 14.29 | 14.34 | 4849367 |
| 2023-07-17 | 14.35 | 14.48 | 14.31 | 14.41 | 1896894 |
| 2023-07-18 | 14.40 | 14.62 | 14.36 | 14.58 | 2249750 |
| 2023-07-19 | 14.63 | 14.71 | 14.58 | 14.64 | 2734411 |
| 2023-07-20 | 14.67 | 14.72 | 14.61 | 14.72 | 3529030 |
| 2023-07-21 | 14.75 | 14.82 | 14.70 | 14.77 | 2468947 |
| 2023-07-24 | 14.84 | 15.09 | 14.84 | 15.02 | 3783467 |
| 2023-07-25 | 15.09 | 15.11 | 14.88 | 14.92 | 4287940 |
| 2023-07-26 | 14.94 | 15.00 | 14.83 | 14.95 | 5384744 |
| 2023-07-27 | 15.06 | 15.06 | 14.86 | 14.89 | 3442914 |
| 2023-07-28 | 14.62 | 14.82 | 14.59 | 14.74 | 3873654 |
| 2023-07-31 | 14.81 | 14.91 | 14.78 | 14.88 | 2159544 |
| 2023-08-01 | 14.79 | 14.84 | 14.57 | 14.71 | 5284747 |
| 2023-08-02 | 14.66 | 14.71 | 14.42 | 14.47 | 2305054 |
| 2023-08-03 | 14.51 | 14.73 | 14.40 | 14.72 | 4461800 |
| 2023-08-04 | 14.84 | 15.11 | 14.50 | 14.92 | 5089762 |
| 2023-08-07 | 14.94 | 15.07 | 14.90 | 15.07 | 3533496 |
| 2023-08-08 | 14.98 | 15.16 | 14.88 | 15.11 | 5498784 |
| 2023-08-09 | 15.11 | 15.22 | 15.03 | 15.04 | 2181260 |
| 2023-08-10 | 15.14 | 15.14 | 14.95 | 15.03 | 1876944 |
| 2023-08-11 | 15.03 | 15.25 | 14.99 | 15.25 | 1718763 |
| 2023-08-14 | 15.31 | 15.35 | 15.19 | 15.29 | 3086108 |
| 2023-08-15 | 15.24 | 15.28 | 15.15 | 15.23 | 3934121 |
| 2023-08-16 | 15.22 | 15.25 | 15.08 | 15.14 | 5584368 |
| 2023-08-17 | 15.20 | 15.30 | 15.00 | 15.05 | 4642362 |
| 2023-08-18 | 14.95 | 15.31 | 14.89 | 15.31 | 6084556 |
| 2023-08-21 | 15.37 | 15.46 | 15.30 | 15.42 | 4723427 |
| 2023-08-22 | 15.46 | 15.48 | 15.33 | 15.33 | 2283193 |
| 2023-08-23 | 15.44 | 15.44 | 15.18 | 15.35 | 3314065 |
| 2023-08-24 | 15.27 | 15.38 | 15.24 | 15.24 | 3046164 |
| 2023-08-25 | 15.31 | 15.37 | 15.09 | 15.18 | 3725938 |
| 2023-08-28 | 15.16 | 15.28 | 15.09 | 15.12 | 2775423 |
| 2023-08-29 | 15.14 | 15.22 | 15.03 | 15.21 | 3949733 |
| 2023-08-30 | 15.22 | 15.32 | 15.18 | 15.25 | 2778606 |
| 2023-08-31 | 15.21 | 15.29 | 15.17 | 15.25 | 2779444 |
| 2023-09-01 | 15.25 | 15.45 | 15.25 | 15.45 | 2723617 |
| 2023-09-05 | 15.49 | 15.50 | 15.32 | 15.32 | 3479617 |
| 2023-09-06 | 15.30 | 15.30 | 14.76 | 14.78 | 5859893 |
| 2023-09-07 | 14.79 | 14.84 | 14.65 | 14.76 | 4198755 |
| 2023-09-08 | 14.80 | 14.92 | 14.70 | 14.72 | 4158161 |
| 2023-09-11 | 14.70 | 14.70 | 14.70 | 14.70 | 200000 |
| 2023-09-12 | 14.76 | 14.92 | 14.76 | 14.91 | 2023172 |
| 2023-09-13 | 14.99 | 15.03 | 14.87 | 14.99 | 2576401 |
| 2023-09-14 | 15.19 | 15.29 | 15.09 | 15.22 | 4627548 |
| 2023-09-15 | 15.22 | 15.35 | 15.14 | 15.15 | 6122428 |
| 2023-09-18 | 15.23 | 15.30 | 15.13 | 15.25 | 2220252 |
| 2023-09-19 | 15.36 | 15.47 | 15.31 | 15.44 | 3758573 |
| 2023-09-20 | 15.40 | 15.68 | 15.40 | 15.61 | 3852983 |
| 2023-09-21 | 15.57 | 15.80 | 15.56 | 15.67 | 4849047 |
| 2023-09-22 | 15.79 | 16.05 | 15.76 | 15.79 | 21175742 |
| 2023-09-25 | 15.51 | 15.76 | 15.37 | 15.67 | 8507466 |
| 2023-09-26 | 15.48 | 15.57 | 15.18 | 15.19 | 4232510 |
| 2023-09-27 | 15.25 | 15.37 | 15.17 | 15.27 | 4311255 |
| 2023-09-28 | 15.16 | 15.47 | 15.16 | 15.41 | 4535889 |
| 2023-09-29 | 15.54 | 15.54 | 15.30 | 15.32 | 4525691 |
| 2023-10-02 | 15.31 | 15.34 | 15.13 | 15.18 | 4080539 |
| 2023-10-03 | 15.11 | 15.16 | 14.57 | 14.66 | 4131756 |
| 2023-10-04 | 14.62 | 14.68 | 14.33 | 14.41 | 4877660 |
| 2023-10-05 | 14.27 | 14.50 | 14.25 | 14.48 | 2638296 |
| 2023-10-06 | 14.49 | 14.59 | 14.25 | 14.44 | 3799054 |
| 2023-10-09 | 14.59 | 14.80 | 14.57 | 14.80 | 2712513 |
| 2023-10-10 | 14.75 | 14.90 | 14.68 | 14.82 | 1609996 |
| 2023-10-11 | 14.76 | 15.25 | 14.76 | 15.13 | 4543192 |
| 2023-10-12 | 15.18 | 15.27 | 15.06 | 15.25 | 3616831 |
| 2023-10-13 | 15.35 | 15.56 | 15.33 | 15.46 | 3504251 |
| 2023-10-16 | 15.53 | 15.57 | 15.40 | 15.48 | 2716005 |
| 2023-10-17 | 15.51 | 15.74 | 15.44 | 15.58 | 3338587 |
| 2023-10-18 | 15.60 | 15.79 | 15.58 | 15.70 | 2880960 |
| 2023-10-19 | 15.73 | 15.80 | 15.57 | 15.78 | 3198916 |
| 2023-10-20 | 15.86 | 15.86 | 15.60 | 15.70 | 2761230 |
| 2023-10-23 | 15.55 | 15.70 | 15.49 | 15.59 | 1876976 |
| 2023-10-24 | 15.68 | 15.68 | 15.47 | 15.58 | 1767160 |
| 2023-10-25 | 15.60 | 15.74 | 15.50 | 15.50 | 1649624 |
| 2023-10-26 | 15.43 | 15.46 | 15.27 | 15.33 | 2190556 |
| 2023-10-27 | 15.40 | 15.40 | 15.13 | 15.15 | 2323491 |
| 2023-10-30 | 15.01 | 15.09 | 14.74 | 14.91 | 3548644 |
| 2023-10-31 | 14.81 | 15.34 | 14.81 | 15.15 | 3202109 |
| 2023-11-01 | 15.20 | 15.41 | 15.05 | 15.38 | 3066768 |
| 2023-11-02 | 15.53 | 15.89 | 15.38 | 15.88 | 4416397 |
| 2023-11-03 | 15.83 | 15.86 | 15.38 | 15.82 | 6247225 |
| 2023-11-06 | 15.90 | 16.04 | 15.78 | 15.84 | 4260808 |
| 2023-11-07 | 15.70 | 15.77 | 15.49 | 15.55 | 4011872 |
| 2023-11-08 | 15.50 | 15.58 | 15.13 | 15.25 | 2950767 |
| 2023-11-09 | 15.40 | 15.41 | 15.13 | 15.14 | 2098966 |
| 2023-11-10 | 15.33 | 15.38 | 15.21 | 15.25 | 1832464 |
| 2023-11-13 | 15.32 | 15.34 | 15.22 | 15.34 | 1978083 |
| 2023-11-14 | 15.56 | 15.56 | 15.26 | 15.48 | 2912091 |
| 2023-11-15 | 15.38 | 15.68 | 15.38 | 15.44 | 2741133 |
| 2023-11-16 | 15.35 | 15.45 | 15.13 | 15.28 | 3076322 |
| 2023-11-17 | 15.35 | 15.57 | 15.29 | 15.54 | 2120536 |
| 2023-11-20 | 15.57 | 15.64 | 15.45 | 15.53 | 1969151 |
| 2023-11-21 | 15.47 | 15.63 | 15.33 | 15.56 | 2121188 |
| 2023-11-22 | 15.37 | 15.62 | 15.28 | 15.57 | 1694397 |
| 2023-11-24 | 15.58 | 15.74 | 15.58 | 15.60 | 958192 |
| 2023-11-27 | 15.58 | 15.60 | 15.37 | 15.44 | 2268331 |
| 2023-11-28 | 15.44 | 15.51 | 15.37 | 15.42 | 1509672 |
| 2023-11-29 | 15.54 | 15.66 | 15.42 | 15.59 | 2289768 |
| 2023-11-30 | 15.68 | 15.90 | 15.62 | 15.88 | 6320447 |
| 2023-12-01 | 15.86 | 15.94 | 15.73 | 15.92 | 3613996 |
| 2023-12-04 | 15.84 | 15.92 | 15.70 | 15.80 | 2762405 |
| 2023-12-05 | 15.72 | 15.74 | 15.47 | 15.51 | 1901133 |
| 2023-12-06 | 15.51 | 15.54 | 15.19 | 15.21 | 3258177 |
| 2023-12-07 | 15.30 | 15.41 | 14.90 | 14.95 | 3224087 |
| 2023-12-08 | 15.00 | 15.01 | 14.77 | 14.87 | 4364046 |
| 2023-12-11 | 14.91 | 14.96 | 14.80 | 14.83 | 4268962 |
| 2023-12-12 | 14.76 | 14.76 | 14.47 | 14.58 | 4667639 |
| 2023-12-13 | 14.53 | 14.91 | 14.46 | 14.89 | 4352181 |
| 2023-12-14 | 15.00 | 15.16 | 14.96 | 15.05 | 4071678 |
| 2023-12-15 | 14.97 | 15.15 | 14.81 | 14.86 | 23183261 |
| 2023-12-18 | 15.00 | 15.08 | 14.87 | 14.99 | 3704349 |
| 2023-12-19 | 14.94 | 15.16 | 14.91 | 15.08 | 2967205 |
| 2023-12-20 | 15.10 | 15.21 | 15.06 | 15.06 | 3799603 |
| 2023-12-21 | 15.07 | 15.20 | 15.05 | 15.09 | 2455260 |
| 2023-12-22 | 15.14 | 15.28 | 15.09 | 15.09 | 2026469 |
| 2023-12-26 | 15.10 | 15.19 | 15.05 | 15.14 | 1637520 |
| 2023-12-27 | 15.11 | 15.21 | 15.05 | 15.15 | 2196212 |
| 2023-12-28 | 15.10 | 15.20 | 15.05 | 15.11 | 1916622 |
| 2023-12-29 | 15.15 | 15.16 | 15.06 | 15.15 | 1638978 |
| 2024-01-02 | 15.15 | 15.30 | 15.13 | 15.30 | 3859283 |
| 2024-01-03 | 15.25 | 15.48 | 15.25 | 15.41 | 2017912 |
| 2024-01-04 | 15.49 | 15.54 | 15.31 | 15.31 | 2120574 |
| 2024-01-05 | 15.40 | 15.54 | 15.33 | 15.39 | 2531504 |
| 2024-01-08 | 15.25 | 15.38 | 15.14 | 15.35 | 3083320 |
| 2024-01-09 | 15.40 | 15.50 | 15.32 | 15.50 | 2278094 |
| 2024-01-10 | 15.54 | 15.61 | 15.47 | 15.50 | 5659226 |
| 2024-01-11 | 15.55 | 15.58 | 15.40 | 15.50 | 1955355 |
| 2024-01-12 | 15.75 | 15.78 | 15.58 | 15.78 | 1912137 |
| 2024-01-16 | 15.78 | 15.85 | 15.51 | 15.65 | 4076465 |
| 2024-01-17 | 15.56 | 15.64 | 15.37 | 15.50 | 3152565 |
| 2024-01-18 | 15.48 | 15.68 | 15.44 | 15.57 | 2648191 |
| 2024-01-19 | 15.59 | 15.65 | 15.52 | 15.62 | 1661858 |
| 2024-01-22 | 15.63 | 16.02 | 15.63 | 15.91 | 3159042 |
| 2024-01-23 | 15.85 | 15.90 | 15.61 | 15.67 | 1966218 |
| 2024-01-24 | 15.76 | 15.85 | 15.70 | 15.74 | 1385389 |
| 2024-01-25 | 15.92 | 16.06 | 15.84 | 16.04 | 3036417 |
| 2024-01-26 | 16.05 | 16.31 | 16.04 | 16.30 | 3259907 |
| 2024-01-29 | 16.36 | 16.36 | 16.17 | 16.20 | 4306533 |
| 2024-01-30 | 15.82 | 15.91 | 15.69 | 15.80 | 5284994 |
| 2024-01-31 | 15.69 | 15.78 | 15.44 | 15.44 | 4456618 |
| 2024-02-01 | 15.48 | 15.74 | 15.36 | 15.49 | 8408358 |
| 2024-02-02 | 15.49 | 15.54 | 15.23 | 15.27 | 4953737 |
| 2024-02-05 | 15.27 | 15.35 | 15.07 | 15.30 | 4484402 |
| 2024-02-06 | 15.36 | 15.45 | 15.14 | 15.17 | 3922619 |
| 2024-02-07 | 15.20 | 15.37 | 15.14 | 15.35 | 2525680 |
| 2024-02-08 | 15.37 | 15.48 | 15.32 | 15.35 | 4901273 |
| 2024-02-09 | 15.60 | 15.71 | 15.03 | 15.40 | 7696181 |
| 2024-02-12 | 15.48 | 15.82 | 15.45 | 15.77 | 4008908 |
| 2024-02-13 | 15.65 | 15.78 | 15.54 | 15.63 | 2478903 |
| 2024-02-14 | 15.78 | 15.85 | 15.63 | 15.64 | 1670381 |
| 2024-02-15 | 15.64 | 16.00 | 15.64 | 15.86 | 2757898 |
| 2024-02-16 | 15.80 | 16.23 | 15.80 | 16.13 | 3020766 |
| 2024-02-20 | 16.18 | 16.25 | 16.04 | 16.23 | 3575568 |
| 2024-02-21 | 16.23 | 16.55 | 16.23 | 16.52 | 2998017 |
| 2024-02-22 | 16.50 | 16.66 | 16.36 | 16.50 | 3037671 |
| 2024-02-23 | 16.49 | 16.57 | 16.34 | 16.36 | 3061072 |
| 2024-02-26 | 16.31 | 16.37 | 16.18 | 16.19 | 2928323 |
| 2024-02-27 | 16.24 | 16.44 | 16.21 | 16.36 | 3446817 |
| 2024-02-28 | 16.39 | 16.52 | 16.30 | 16.35 | 2277562 |
| 2024-02-29 | 16.40 | 16.57 | 16.35 | 16.42 | 1996034 |
| 2024-03-01 | 16.55 | 16.72 | 16.45 | 16.59 | 2413176 |
| 2024-03-04 | 16.54 | 16.72 | 16.54 | 16.61 | 1727221 |
| 2024-03-05 | 16.53 | 16.77 | 16.53 | 16.65 | 1935809 |
| 2024-03-06 | 16.67 | 16.86 | 16.65 | 16.79 | 2224759 |
| 2024-03-07 | 16.75 | 16.85 | 16.71 | 16.83 | 3876562 |
| 2024-03-08 | 16.84 | 16.88 | 16.71 | 16.72 | 1590978 |
| 2024-03-11 | 16.70 | 16.75 | 16.54 | 16.63 | 2006390 |
| 2024-03-12 | 16.58 | 16.83 | 16.57 | 16.75 | 2117357 |
| 2024-03-13 | 16.83 | 17.02 | 16.76 | 16.86 | 2181807 |
| 2024-03-14 | 16.94 | 16.94 | 16.57 | 16.58 | 2744357 |
| 2024-03-15 | 16.73 | 16.92 | 16.65 | 16.89 | 2851724 |
| 2024-03-18 | 16.82 | 17.07 | 16.82 | 17.07 | 1921370 |
| 2024-03-19 | 17.05 | 17.19 | 17.02 | 17.17 | 1659599 |
| 2024-03-20 | 17.13 | 17.30 | 17.13 | 17.28 | 1622314 |
| 2024-03-21 | 17.35 | 17.42 | 17.24 | 17.37 | 3001630 |
| 2024-03-22 | 17.40 | 17.40 | 17.10 | 17.11 | 2987875 |
| 2024-03-25 | 17.14 | 17.35 | 17.11 | 17.16 | 3563848 |
| 2024-03-26 | 17.17 | 17.26 | 17.05 | 17.07 | 2679012 |
| 2024-03-27 | 17.12 | 17.32 | 17.07 | 17.31 | 2539190 |
| 2024-03-28 | 17.38 | 17.64 | 17.34 | 17.56 | 3174624 |
| 2024-04-01 | 17.65 | 17.80 | 17.53 | 17.70 | 3345413 |
| 2024-04-02 | 17.79 | 17.85 | 17.66 | 17.81 | 3804120 |
| 2024-04-03 | 17.88 | 18.29 | 17.88 | 18.16 | 5009110 |
| 2024-04-04 | 18.21 | 18.52 | 18.20 | 18.29 | 3607812 |
| 2024-04-05 | 18.28 | 18.63 | 18.26 | 18.56 | 3739657 |
| 2024-04-08 | 18.59 | 19.03 | 18.59 | 18.88 | 4583901 |
| 2024-04-09 | 18.98 | 19.00 | 18.50 | 18.53 | 6086358 |
| 2024-04-10 | 18.50 | 18.50 | 18.12 | 18.13 | 5997457 |
| 2024-04-11 | 18.15 | 18.15 | 17.82 | 17.98 | 5053741 |
| 2024-04-12 | 18.02 | 18.26 | 17.67 | 17.75 | 6507777 |
| 2024-04-15 | 17.81 | 17.93 | 17.51 | 17.51 | 4708822 |
| 2024-04-16 | 17.56 | 17.59 | 17.15 | 17.26 | 6695613 |
| 2024-04-17 | 17.30 | 17.37 | 17.11 | 17.36 | 4715564 |
| 2024-04-18 | 17.43 | 17.87 | 17.38 | 17.69 | 5303547 |
| 2024-04-19 | 17.68 | 18.04 | 17.65 | 17.94 | 3386875 |
| 2024-04-22 | 17.94 | 17.98 | 17.73 | 17.90 | 4109099 |
| 2024-04-23 | 17.91 | 18.18 | 17.81 | 18.05 | 5327617 |
| 2024-04-24 | 18.07 | 18.26 | 17.92 | 18.25 | 3515738 |
| 2024-04-25 | 18.20 | 18.26 | 18.01 | 18.07 | 3148633 |
| 2024-04-26 | 18.07 | 18.11 | 17.81 | 17.87 | 2645903 |
| 2024-04-29 | 17.83 | 18.05 | 17.83 | 18.03 | 2912510 |
| 2024-04-30 | 17.62 | 17.70 | 17.21 | 17.23 | 3368080 |
| 2024-05-01 | 17.21 | 17.29 | 16.83 | 16.93 | 4188421 |
| 2024-05-02 | 16.95 | 17.28 | 16.95 | 17.23 | 3148288 |
| 2024-05-03 | 17.23 | 17.66 | 17.02 | 17.49 | 5599907 |
| 2024-05-06 | 17.61 | 17.68 | 17.34 | 17.61 | 4022551 |
| 2024-05-07 | 17.61 | 17.72 | 17.37 | 17.49 | 2301209 |
| 2024-05-08 | 17.36 | 17.73 | 17.31 | 17.66 | 3234426 |
| 2024-05-09 | 17.68 | 17.81 | 17.64 | 17.78 | 2211730 |
| 2024-05-10 | 17.81 | 17.83 | 17.56 | 17.64 | 1596646 |
| 2024-05-13 | 17.75 | 17.82 | 17.28 | 17.35 | 1969403 |
| 2024-05-14 | 17.31 | 17.45 | 17.23 | 17.45 | 1513495 |
| 2024-05-15 | 17.55 | 17.56 | 17.23 | 17.31 | 2628923 |
| 2024-05-16 | 17.29 | 17.38 | 17.01 | 17.01 | 4439454 |
| 2024-05-17 | 17.00 | 17.39 | 16.97 | 17.37 | 3030635 |
| 2024-05-20 | 17.27 | 17.48 | 17.23 | 17.48 | 2411619 |
| 2024-05-21 | 17.36 | 17.60 | 17.32 | 17.59 | 1986702 |
| 2024-05-22 | 17.54 | 17.54 | 17.15 | 17.22 | 1617755 |
| 2024-05-23 | 17.29 | 17.38 | 17.03 | 17.09 | 2187855 |
| 2024-05-24 | 17.13 | 17.25 | 17.04 | 17.05 | 1450505 |
| 2024-05-28 | 17.11 | 17.29 | 16.82 | 16.92 | 3004628 |
| 2024-05-29 | 16.88 | 16.89 | 16.67 | 16.75 | 1544835 |
| 2024-05-30 | 16.75 | 16.92 | 16.75 | 16.91 | 832946 |
| 2024-05-31 | 16.84 | 17.07 | 16.83 | 17.01 | 1459110 |
| 2024-06-03 | 17.01 | 17.01 | 16.62 | 16.75 | 3048439 |
| 2024-06-04 | 16.70 | 16.94 | 16.43 | 16.85 | 3319765 |
| 2024-06-05 | 16.89 | 16.92 | 16.64 | 16.86 | 1274033 |
| 2024-06-06 | 16.82 | 16.94 | 16.78 | 16.89 | 1115909 |
| 2024-06-07 | 16.70 | 17.00 | 16.63 | 16.90 | 1214185 |
| 2024-06-10 | 16.89 | 17.25 | 16.87 | 17.19 | 2410789 |
| 2024-06-11 | 17.19 | 17.19 | 16.90 | 16.90 | 1270037 |
| 2024-06-12 | 16.95 | 17.07 | 16.73 | 16.74 | 1927330 |
| 2024-06-13 | 16.72 | 16.80 | 16.60 | 16.69 | 1144794 |
| 2024-06-14 | 16.68 | 16.73 | 16.52 | 16.55 | 1447176 |
| 2024-06-17 | 16.56 | 16.83 | 16.51 | 16.74 | 1530289 |
| 2024-06-18 | 16.85 | 17.03 | 16.77 | 16.78 | 1837073 |
| 2024-06-20 | 16.81 | 17.10 | 16.80 | 17.10 | 1369684 |
| 2024-06-21 | 17.13 | 17.17 | 17.03 | 17.12 | 1924021 |
| 2024-06-24 | 17.12 | 17.70 | 17.10 | 17.57 | 3657248 |
| 2024-06-25 | 17.66 | 17.67 | 17.50 | 17.54 | 1246483 |
| 2024-06-26 | 17.53 | 17.83 | 17.50 | 17.78 | 3135496 |
| 2024-06-27 | 17.84 | 17.90 | 17.67 | 17.79 | 1433689 |
| 2024-06-28 | 17.88 | 18.11 | 17.75 | 17.86 | 2025140 |
| 2024-07-01 | 17.99 | 18.09 | 17.76 | 18.03 | 1205054 |
| 2024-07-02 | 18.07 | 18.56 | 18.06 | 18.55 | 4090644 |
| 2024-07-03 | 18.60 | 19.04 | 18.56 | 18.90 | 2145119 |
| 2024-07-05 | 18.90 | 18.90 | 18.48 | 18.50 | 1740159 |
| 2024-07-08 | 18.44 | 18.69 | 18.43 | 18.53 | 1241564 |
| 2024-07-09 | 18.48 | 18.66 | 18.44 | 18.65 | 2880955 |
| 2024-07-10 | 18.60 | 18.65 | 18.48 | 18.55 | 1855090 |
| 2024-07-11 | 18.65 | 18.65 | 18.44 | 18.52 | 1563608 |
| 2024-07-12 | 18.62 | 18.65 | 18.28 | 18.44 | 2070979 |
| 2024-07-15 | 18.47 | 18.74 | 18.43 | 18.68 | 1470283 |
| 2024-07-16 | 18.60 | 18.83 | 18.60 | 18.77 | 1379687 |
| 2024-07-17 | 18.80 | 19.04 | 18.75 | 18.83 | 1976535 |
| 2024-07-18 | 18.80 | 19.10 | 18.78 | 18.92 | 1485845 |
| 2024-07-19 | 18.86 | 19.12 | 18.74 | 18.83 | 1810522 |
| 2024-07-22 | 18.90 | 19.17 | 18.83 | 19.03 | 2808922 |
| 2024-07-23 | 19.07 | 19.12 | 18.84 | 18.98 | 1766688 |
| 2024-07-24 | 18.93 | 18.95 | 18.35 | 18.36 | 3075565 |
| 2024-07-25 | 18.40 | 18.40 | 18.02 | 18.02 | 2431330 |
| 2024-07-26 | 18.00 | 18.53 | 18.00 | 18.38 | 1536000 |
| 2024-07-29 | 18.46 | 18.54 | 18.23 | 18.35 | 1707934 |
| 2024-07-30 | 18.35 | 18.67 | 18.27 | 18.61 | 2544778 |
| 2024-07-31 | 18.42 | 18.57 | 18.16 | 18.19 | 2470029 |
| 2024-08-01 | 18.20 | 18.31 | 17.87 | 18.00 | 2544295 |
| 2024-08-02 | 17.99 | 17.99 | 17.25 | 17.42 | 4580684 |
| 2024-08-05 | 16.95 | 17.01 | 16.31 | 17.00 | 5062394 |
| 2024-08-06 | 17.15 | 17.49 | 17.01 | 17.37 | 2878743 |
| 2024-08-07 | 17.70 | 17.71 | 17.27 | 17.27 | 2832280 |
| 2024-08-08 | 17.40 | 17.63 | 17.24 | 17.59 | 3117190 |
| 2024-08-09 | 17.59 | 17.65 | 17.11 | 17.28 | 2097292 |
| 2024-08-12 | 17.21 | 17.40 | 16.99 | 17.02 | 1900071 |
| 2024-08-13 | 17.14 | 17.15 | 16.83 | 17.05 | 4676059 |
| 2024-08-14 | 17.13 | 17.36 | 16.99 | 17.30 | 2433619 |
| 2024-08-15 | 17.30 | 17.53 | 17.22 | 17.36 | 2118644 |
| 2024-08-16 | 17.19 | 17.56 | 17.19 | 17.54 | 1973399 |
| 2024-08-19 | 17.50 | 17.83 | 17.45 | 17.76 | 2266797 |
| 2024-08-20 | 17.75 | 17.79 | 17.35 | 17.46 | 1383113 |
| 2024-08-21 | 17.55 | 17.60 | 17.37 | 17.58 | 1308176 |
| 2024-08-22 | 17.60 | 17.74 | 17.53 | 17.67 | 1325761 |
| 2024-08-23 | 17.77 | 17.93 | 17.69 | 17.85 | 1648721 |
| 2024-08-26 | 17.93 | 18.04 | 17.73 | 17.91 | 2013675 |
| 2024-08-27 | 17.89 | 17.95 | 17.57 | 17.66 | 2056541 |
| 2024-08-28 | 17.50 | 17.64 | 17.27 | 17.29 | 2851834 |
| 2024-08-29 | 17.30 | 17.77 | 17.30 | 17.76 | 1934411 |
| 2024-08-30 | 17.60 | 18.04 | 17.60 | 17.94 | 2045943 |
| 2024-09-03 | 17.90 | 17.90 | 17.33 | 17.62 | 1901527 |
| 2024-09-04 | 17.55 | 17.90 | 17.52 | 17.54 | 1537336 |
| 2024-09-05 | 17.73 | 17.82 | 17.61 | 17.62 | 1158922 |
| 2024-09-06 | 17.62 | 17.73 | 17.24 | 17.37 | 3055342 |
| 2024-09-09 | 17.48 | 17.58 | 17.22 | 17.25 | 1690139 |
| 2024-09-10 | 17.20 | 17.25 | 16.97 | 17.12 | 2863132 |
| 2024-09-11 | 17.11 | 17.37 | 16.96 | 17.26 | 1597938 |
| 2024-09-12 | 17.39 | 17.52 | 17.27 | 17.41 | 988673 |
| 2024-09-13 | 17.43 | 17.73 | 17.38 | 17.71 | 1922444 |
| 2024-09-16 | 17.75 | 17.83 | 17.66 | 17.79 | 1436481 |
| 2024-09-17 | 17.85 | 17.99 | 17.73 | 17.79 | 1531860 |
| 2024-09-18 | 17.74 | 17.93 | 17.61 | 17.69 | 1738770 |
| 2024-09-19 | 17.99 | 17.99 | 17.76 | 17.87 | 2261821 |
| 2024-09-20 | 17.78 | 18.02 | 17.65 | 17.75 | 3616119 |
| 2024-09-23 | 17.70 | 18.07 | 17.69 | 18.03 | 2607443 |
| 2024-09-24 | 18.08 | 18.15 | 17.84 | 18.07 | 1818217 |
| 2024-09-25 | 18.15 | 18.15 | 17.88 | 18.03 | 2515367 |
| 2024-09-26 | 17.94 | 17.95 | 17.10 | 17.30 | 4821239 |
| 2024-09-27 | 17.35 | 17.51 | 17.18 | 17.49 | 2720248 |
| 2024-09-30 | 17.43 | 17.46 | 17.15 | 17.37 | 2504450 |
| 2024-10-01 | 17.32 | 17.54 | 17.26 | 17.51 | 2601683 |
| 2024-10-02 | 17.58 | 17.63 | 17.20 | 17.34 | 2035436 |
| 2024-10-03 | 17.38 | 17.70 | 17.29 | 17.62 | 1663414 |
| 2024-10-04 | 17.70 | 17.77 | 17.60 | 17.68 | 846296 |
| 2024-10-07 | 17.78 | 17.83 | 17.50 | 17.53 | 1150696 |
| 2024-10-08 | 17.50 | 17.50 | 17.30 | 17.43 | 1442912 |
| 2024-10-09 | 17.36 | 17.73 | 17.31 | 17.67 | 1288802 |
| 2024-10-10 | 17.66 | 17.81 | 17.56 | 17.61 | 1166979 |
| 2024-10-11 | 17.74 | 17.82 | 17.58 | 17.69 | 1336713 |
| 2024-10-14 | 17.71 | 17.77 | 17.55 | 17.67 | 1370248 |
| 2024-10-15 | 17.53 | 17.57 | 17.26 | 17.38 | 1795626 |
| 2024-10-16 | 17.48 | 17.52 | 17.34 | 17.47 | 1610190 |
| 2024-10-17 | 17.41 | 17.53 | 17.26 | 17.35 | 1746601 |
| 2024-10-18 | 17.34 | 17.37 | 17.11 | 17.27 | 1858869 |
| 2024-10-21 | 17.27 | 17.38 | 17.10 | 17.11 | 3147036 |
| 2024-10-22 | 17.08 | 17.20 | 17.07 | 17.11 | 1447093 |
| 2024-10-23 | 17.10 | 17.17 | 16.93 | 17.06 | 1332119 |
| 2024-10-24 | 17.07 | 17.19 | 17.02 | 17.10 | 2121410 |
| 2024-10-25 | 17.00 | 17.11 | 16.87 | 16.93 | 2708845 |
| 2024-10-28 | 16.88 | 16.88 | 16.68 | 16.76 | 2406110 |
| 2024-10-29 | 16.78 | 16.83 | 16.54 | 16.75 | 3241392 |
| 2024-10-30 | 16.90 | 16.90 | 16.67 | 16.77 | 2841943 |
| 2024-10-31 | 16.50 | 16.50 | 16.21 | 16.27 | 3764904 |
| 2024-11-01 | 16.29 | 16.52 | 16.26 | 16.39 | 3356474 |
| 2024-11-04 | 16.31 | 16.95 | 16.28 | 16.71 | 5005082 |
| 2024-11-05 | 16.78 | 16.98 | 16.71 | 16.92 | 4347039 |
| 2024-11-06 | 17.38 | 17.67 | 17.28 | 17.43 | 5821289 |
| 2024-11-07 | 17.42 | 17.90 | 17.36 | 17.78 | 6235285 |
| 2024-11-08 | 17.80 | 18.05 | 17.17 | 17.28 | 5878533 |
| 2024-11-11 | 17.26 | 17.54 | 17.15 | 17.31 | 4324986 |
| 2024-11-12 | 17.22 | 17.34 | 16.84 | 16.90 | 3253437 |
| 2024-11-13 | 17.00 | 17.09 | 16.80 | 16.95 | 4703729 |
| 2024-11-14 | 17.02 | 17.18 | 16.98 | 17.14 | 2629094 |
| 2024-11-15 | 17.10 | 17.30 | 17.07 | 17.18 | 3250574 |
| 2024-11-18 | 17.22 | 17.50 | 17.20 | 17.47 | 3609605 |
| 2024-11-19 | 17.41 | 17.48 | 17.30 | 17.43 | 2908864 |
| 2024-11-20 | 17.48 | 17.63 | 17.38 | 17.56 | 3326499 |
| 2024-11-21 | 17.62 | 17.88 | 17.57 | 17.82 | 3508234 |
| 2024-11-22 | 17.80 | 18.02 | 17.79 | 17.94 | 2224872 |
| 2024-11-25 | 17.94 | 18.01 | 17.54 | 17.57 | 2101655 |
| 2024-11-26 | 17.66 | 17.79 | 17.52 | 17.67 | 3687881 |
| 2024-11-27 | 17.71 | 18.30 | 17.69 | 18.09 | 2825850 |
| 2024-11-29 | 18.13 | 18.83 | 18.13 | 18.67 | 2985644 |
| 2024-12-02 | 18.65 | 18.67 | 18.24 | 18.31 | 3033058 |
| 2024-12-03 | 18.34 | 18.58 | 18.24 | 18.57 | 2616936 |
| 2024-12-04 | 18.55 | 18.56 | 18.08 | 18.16 | 2625595 |
| 2024-12-05 | 18.20 | 18.50 | 18.16 | 18.44 | 2915937 |
| 2024-12-06 | 18.41 | 18.49 | 17.97 | 18.18 | 3181615 |
| 2024-12-09 | 18.22 | 18.40 | 17.87 | 17.89 | 2624234 |
| 2024-12-10 | 17.89 | 17.98 | 17.62 | 17.63 | 5390684 |
| 2024-12-11 | 17.80 | 18.04 | 17.73 | 17.89 | 3142880 |
| 2024-12-12 | 18.04 | 18.13 | 17.93 | 18.05 | 2056411 |
| 2024-12-13 | 18.11 | 18.11 | 17.75 | 17.86 | 6649539 |
| 2024-12-16 | 17.78 | 17.85 | 17.52 | 17.55 | 2023059 |
| 2024-12-17 | 17.35 | 17.50 | 17.26 | 17.44 | 7694195 |
| 2024-12-18 | 17.32 | 17.50 | 16.85 | 16.97 | 4520632 |
| 2024-12-19 | 17.21 | 17.33 | 16.68 | 16.98 | 4957716 |
| 2024-12-20 | 16.80 | 17.19 | 16.78 | 16.94 | 6131926 |
| 2024-12-23 | 16.99 | 17.02 | 16.78 | 16.91 | 3064485 |
| 2024-12-24 | 17.00 | 17.17 | 16.88 | 17.13 | 1809367 |
| 2024-12-26 | 17.13 | 17.18 | 16.77 | 16.84 | 3240582 |
| 2024-12-27 | 16.91 | 16.97 | 16.69 | 16.77 | 2704654 |
| 2024-12-30 | 16.84 | 16.89 | 16.53 | 16.83 | 2752213 |
| 2024-12-31 | 16.90 | 17.27 | 16.87 | 17.08 | 2072579 |
| 2025-01-02 | 17.11 | 17.38 | 17.05 | 17.32 | 5851995 |
| 2025-01-03 | 17.40 | 17.44 | 17.25 | 17.38 | 4553252 |
| 2025-01-06 | 17.46 | 17.69 | 17.40 | 17.58 | 3163622 |
| 2025-01-07 | 17.74 | 17.79 | 17.59 | 17.63 | 3045538 |
| 2025-01-08 | 17.87 | 18.80 | 17.71 | 18.73 | 9166142 |
| 2025-01-10 | 19.00 | 19.31 | 18.81 | 18.88 | 5323624 |
| 2025-01-13 | 19.18 | 19.19 | 18.87 | 19.01 | 3073019 |
| 2025-01-14 | 19.15 | 19.60 | 19.05 | 19.40 | 4682136 |
| 2025-01-15 | 19.55 | 19.66 | 19.35 | 19.35 | 4173736 |
| 2025-01-16 | 19.49 | 20.29 | 19.40 | 20.16 | 5192326 |
| 2025-01-17 | 20.14 | 20.35 | 20.02 | 20.06 | 3015180 |
| 2025-01-21 | 20.23 | 20.80 | 20.16 | 20.57 | 4023002 |
| 2025-01-22 | 20.70 | 21.00 | 20.58 | 20.59 | 4392761 |
| 2025-01-23 | 20.64 | 20.88 | 20.46 | 20.57 | 3253703 |
| 2025-01-24 | 20.62 | 20.76 | 20.33 | 20.39 | 2626657 |
| 2025-01-27 | 20.30 | 20.32 | 19.88 | 20.17 | 3383942 |
| 2025-01-28 | 20.30 | 20.52 | 20.18 | 20.52 | 4845833 |
| 2025-01-29 | 20.55 | 20.73 | 20.47 | 20.64 | 3724135 |
| 2025-01-30 | 20.75 | 20.96 | 20.44 | 20.96 | 14128367 |
| 2025-01-31 | 20.38 | 20.43 | 19.79 | 19.80 | 7832895 |
| 2025-02-03 | 19.55 | 20.11 | 19.45 | 19.90 | 4231035 |
| 2025-02-04 | 19.89 | 20.19 | 19.79 | 20.10 | 4553651 |
| 2025-02-05 | 20.04 | 20.35 | 20.04 | 20.29 | 3120338 |
| 2025-02-06 | 20.29 | 20.38 | 19.92 | 20.01 | 4727658 |
| 2025-02-07 | 20.17 | 20.17 | 19.25 | 19.40 | 8034415 |
| 2025-02-10 | 19.66 | 19.89 | 19.47 | 19.75 | 6507491 |
| 2025-02-11 | 19.76 | 19.77 | 19.41 | 19.72 | 2483562 |
| 2025-02-12 | 19.56 | 19.81 | 19.35 | 19.37 | 2933612 |
| 2025-02-13 | 19.58 | 19.70 | 19.42 | 19.54 | 3249298 |
| 2025-02-14 | 19.74 | 19.97 | 19.56 | 19.80 | 2197355 |
| 2025-02-18 | 19.94 | 20.42 | 19.93 | 20.36 | 2831694 |
| 2025-02-19 | 20.29 | 20.60 | 20.25 | 20.47 | 1764586 |
| 2025-02-20 | 20.51 | 20.63 | 20.26 | 20.62 | 2679997 |
| 2025-02-21 | 20.77 | 20.77 | 20.30 | 20.48 | 3848001 |
| 2025-02-24 | 20.55 | 20.55 | 19.87 | 20.29 | 3249093 |
| 2025-02-25 | 20.30 | 20.30 | 19.81 | 20.11 | 3539040 |
| 2025-02-26 | 20.12 | 20.28 | 19.89 | 20.11 | 2943793 |
| 2025-02-27 | 20.25 | 20.25 | 19.82 | 19.96 | 2757885 |
| 2025-02-28 | 19.84 | 20.37 | 19.84 | 20.34 | 2521132 |
| 2025-03-03 | 20.40 | 20.58 | 19.86 | 19.95 | 3144283 |
| 2025-03-04 | 19.85 | 19.87 | 19.00 | 19.30 | 6647660 |
| 2025-03-05 | 19.23 | 19.26 | 18.76 | 18.95 | 4432176 |
| 2025-03-06 | 18.88 | 19.18 | 18.50 | 19.00 | 4216753 |
| 2025-03-07 | 18.96 | 19.69 | 18.96 | 19.35 | 3307436 |
| 2025-03-10 | 19.25 | 19.54 | 19.20 | 19.43 | 3360361 |
| 2025-03-11 | 19.55 | 19.74 | 19.03 | 19.32 | 3307811 |
| 2025-03-12 | 19.40 | 19.87 | 19.40 | 19.56 | 2614045 |
| 2025-03-13 | 19.51 | 19.80 | 19.25 | 19.26 | 5647498 |
| 2025-03-14 | 19.30 | 19.80 | 19.21 | 19.71 | 2942069 |
| 2025-03-17 | 19.64 | 20.11 | 19.64 | 19.96 | 2981566 |
| 2025-03-18 | 20.08 | 20.11 | 19.85 | 19.94 | 1527915 |
| 2025-03-19 | 20.04 | 20.28 | 19.94 | 20.19 | 2953912 |
| 2025-03-20 | 20.19 | 20.30 | 20.01 | 20.24 | 2580151 |
| 2025-03-21 | 20.24 | 20.26 | 19.85 | 19.97 | 10276377 |
| 2025-03-24 | 20.02 | 20.28 | 20.02 | 20.17 | 1697370 |
| 2025-03-25 | 20.20 | 20.32 | 20.13 | 20.18 | 1522586 |
| 2025-03-26 | 20.35 | 20.47 | 20.27 | 20.38 | 2119982 |
| 2025-03-27 | 20.31 | 20.39 | 20.08 | 20.09 | 2591369 |
| 2025-03-28 | 20.15 | 20.22 | 19.97 | 20.21 | 1813354 |
| 2025-03-31 | 20.07 | 20.24 | 19.93 | 20.00 | 2142964 |
| 2025-04-01 | 19.97 | 20.16 | 19.81 | 20.13 | 2000561 |
| 2025-04-02 | 20.18 | 20.35 | 19.97 | 20.28 | 2027585 |
| 2025-04-03 | 19.59 | 19.75 | 19.16 | 19.24 | 5895914 |
| 2025-04-04 | 18.70 | 18.82 | 17.22 | 17.34 | 10637664 |
| 2025-04-07 | 16.83 | 17.47 | 15.94 | 16.47 | 8130826 |
| 2025-04-08 | 17.24 | 17.35 | 15.84 | 16.03 | 7022738 |
| 2025-04-09 | 15.90 | 17.39 | 15.58 | 17.16 | 7725293 |
| 2025-04-10 | 17.25 | 17.25 | 16.12 | 16.60 | 7166981 |
| 2025-04-11 | 16.64 | 16.82 | 16.04 | 16.78 | 3858319 |
| 2025-04-14 | 17.20 | 17.25 | 16.87 | 17.17 | 4319622 |
| 2025-04-15 | 17.10 | 17.71 | 17.10 | 17.46 | 2553029 |
| 2025-04-16 | 17.65 | 17.79 | 17.25 | 17.50 | 2642144 |
| 2025-04-17 | 17.60 | 17.93 | 17.59 | 17.74 | 2800330 |
| 2025-04-21 | 17.61 | 17.68 | 17.02 | 17.33 | 2558369 |
| 2025-04-22 | 17.54 | 17.81 | 17.44 | 17.75 | 2454932 |
| 2025-04-23 | 18.02 | 18.17 | 17.55 | 17.66 | 3332013 |
| 2025-04-24 | 17.86 | 18.23 | 17.68 | 18.20 | 3021381 |
| 2025-04-25 | 18.10 | 18.29 | 18.02 | 18.28 | 1905153 |
| 2025-04-28 | 18.25 | 18.35 | 18.10 | 18.31 | 2533936 |
| 2025-04-29 | 18.30 | 18.34 | 17.98 | 18.09 | 3329024 |
| 2025-04-30 | 17.82 | 18.03 | 17.21 | 17.46 | 5305598 |
| 2025-05-01 | 17.00 | 17.27 | 16.69 | 16.71 | 5337930 |
| 2025-05-02 | 16.94 | 17.03 | 16.59 | 16.63 | 6191768 |
| 2025-05-05 | 16.30 | 16.40 | 16.05 | 16.17 | 4760218 |
| 2025-05-06 | 16.19 | 16.30 | 15.90 | 16.23 | 3818850 |
| 2025-05-07 | 16.35 | 16.83 | 16.27 | 16.71 | 3548101 |
| 2025-05-08 | 17.00 | 17.24 | 16.83 | 16.94 | 5011452 |
| 2025-05-09 | 16.97 | 16.97 | 16.35 | 16.44 | 6131452 |
| 2025-05-12 | 17.02 | 17.18 | 16.67 | 17.13 | 4772531 |
| 2025-05-13 | 17.30 | 17.70 | 17.18 | 17.58 | 2866377 |
| 2025-05-14 | 17.62 | 17.65 | 17.33 | 17.41 | 2602288 |
| 2025-05-15 | 17.41 | 17.52 | 17.07 | 17.28 | 2147772 |
| 2025-05-16 | 17.20 | 17.37 | 17.07 | 17.25 | 2112448 |
| 2025-05-19 | 17.04 | 17.11 | 16.89 | 17.06 | 2608877 |
| 2025-05-20 | 17.05 | 17.15 | 16.93 | 17.00 | 1237283 |
| 2025-05-21 | 17.00 | 17.06 | 16.64 | 16.65 | 2381751 |
| 2025-05-22 | 16.58 | 16.73 | 16.43 | 16.62 | 1678323 |
| 2025-05-23 | 16.48 | 16.76 | 16.48 | 16.74 | 1561547 |
| 2025-05-27 | 16.94 | 16.97 | 16.76 | 16.88 | 2245760 |
| 2025-05-28 | 16.91 | 17.00 | 16.63 | 16.70 | 2088574 |
| 2025-05-29 | 16.59 | 16.61 | 16.36 | 16.60 | 2732981 |
| 2025-05-30 | 16.60 | 16.64 | 16.46 | 16.54 | 2703547 |
| 2025-06-02 | 16.65 | 16.86 | 16.46 | 16.81 | 2480650 |
| 2025-06-03 | 16.82 | 17.19 | 16.68 | 17.15 | 2587001 |
| 2025-06-04 | 17.12 | 17.36 | 16.80 | 16.82 | 3428531 |
| 2025-06-05 | 16.82 | 17.08 | 16.76 | 17.08 | 2377820 |
| 2025-06-06 | 17.21 | 17.53 | 17.20 | 17.44 | 2704886 |
| 2025-06-09 | 17.60 | 17.65 | 17.40 | 17.40 | 2459084 |
| 2025-06-10 | 17.64 | 17.86 | 17.53 | 17.67 | 4162664 |
| 2025-06-11 | 17.85 | 17.91 | 17.57 | 17.87 | 2896929 |
| 2025-06-12 | 17.82 | 17.93 | 17.72 | 17.88 | 2695316 |
| 2025-06-13 | 18.24 | 18.24 | 17.90 | 18.05 | 4009608 |
| 2025-06-16 | 18.25 | 18.34 | 17.66 | 17.86 | 4310383 |
| 2025-06-17 | 17.85 | 18.28 | 17.68 | 17.74 | 3589594 |
| 2025-06-18 | 18.01 | 18.84 | 17.94 | 18.41 | 7345208 |
| 2025-06-20 | 18.50 | 18.61 | 18.29 | 18.44 | 7511565 |
| 2025-06-23 | 18.48 | 18.64 | 18.14 | 18.25 | 2127691 |
| 2025-06-24 | 18.17 | 18.35 | 17.99 | 18.12 | 3645546 |
| 2025-06-25 | 18.16 | 18.23 | 17.61 | 17.95 | 5284704 |
| 2025-06-26 | 18.01 | 18.27 | 17.96 | 18.26 | 2153224 |
| 2025-06-27 | 18.26 | 18.34 | 18.14 | 18.26 | 1649451 |
| 2025-06-30 | 18.34 | 18.34 | 18.03 | 18.32 | 2450599 |
| 2025-07-01 | 18.39 | 18.39 | 18.03 | 18.08 | 2582513 |
| 2025-07-02 | 18.09 | 18.53 | 18.05 | 18.39 | 2692109 |
| 2025-07-03 | 18.36 | 18.56 | 18.34 | 18.48 | 1511746 |
| 2025-07-07 | 18.55 | 18.55 | 18.23 | 18.36 | 1731315 |
| 2025-07-08 | 18.35 | 18.69 | 18.25 | 18.58 | 2025453 |
| 2025-07-09 | 18.58 | 18.67 | 18.49 | 18.67 | 2504116 |
| 2025-07-10 | 18.60 | 18.83 | 18.60 | 18.76 | 2415866 |
| 2025-07-11 | 18.67 | 18.95 | 18.63 | 18.88 | 2001604 |
| 2025-07-14 | 18.94 | 18.94 | 18.58 | 18.73 | 2382602 |
| 2025-07-15 | 18.62 | 18.72 | 18.55 | 18.70 | 1463587 |
| 2025-07-16 | 18.86 | 18.86 | 18.49 | 18.68 | 2752205 |
| 2025-07-17 | 18.68 | 18.82 | 18.52 | 18.75 | 1336674 |
| 2025-07-18 | 18.83 | 19.17 | 18.78 | 18.91 | 3624116 |
| 2025-07-21 | 19.03 | 19.12 | 18.46 | 18.55 | 3366450 |
| 2025-07-22 | 18.59 | 18.84 | 18.58 | 18.59 | 1417343 |
| 2025-07-23 | 18.68 | 18.72 | 18.57 | 18.69 | 1325002 |
| 2025-07-24 | 18.68 | 19.02 | 18.60 | 18.93 | 2531963 |
| 2025-07-25 | 18.85 | 18.89 | 18.53 | 18.68 | 3411404 |
| 2025-07-28 | 18.84 | 18.84 | 18.40 | 18.46 | 3943824 |
| 2025-07-29 | 18.55 | 18.77 | 18.49 | 18.73 | 2269587 |
| 2025-07-30 | 18.85 | 18.85 | 18.51 | 18.69 | 2344876 |
| 2025-07-31 | 18.15 | 18.46 | 18.12 | 18.25 | 2644400 |
| 2025-08-01 | 18.00 | 18.09 | 17.74 | 18.00 | 2307360 |
| 2025-08-04 | 17.98 | 18.09 | 17.79 | 17.93 | 2897331 |
| 2025-08-05 | 17.93 | 18.04 | 17.70 | 17.76 | 3665430 |
| 2025-08-06 | 17.81 | 18.11 | 17.75 | 17.86 | 2312630 |
| 2025-08-07 | 18.00 | 18.27 | 17.85 | 17.87 | 3460643 |
| 2025-08-08 | 17.80 | 18.24 | 17.40 | 17.86 | 4852890 |
| 2025-08-11 | 18.00 | 18.09 | 17.65 | 17.71 | 3547797 |
| 2025-08-12 | 17.82 | 17.89 | 17.53 | 17.66 | 2236586 |
| 2025-08-13 | 17.71 | 17.83 | 17.51 | 17.78 | 4813812 |
| 2025-08-14 | 17.86 | 17.91 | 17.63 | 17.70 | 3667594 |
| 2025-08-15 | 17.69 | 17.80 | 17.52 | 17.52 | 2177062 |
| 2025-08-18 | 17.59 | 17.70 | 17.47 | 17.49 | 2613901 |
| 2025-08-19 | 17.57 | 17.57 | 17.37 | 17.50 | 2851886 |
| 2025-08-20 | 17.52 | 17.64 | 17.34 | 17.55 | 3256659 |
| 2025-08-21 | 17.50 | 17.86 | 17.48 | 17.59 | 4017004 |
| 2025-08-22 | 17.70 | 17.89 | 17.58 | 17.62 | 3628585 |
| 2025-08-25 | 17.55 | 17.78 | 17.47 | 17.48 | 2926602 |
| 2025-08-26 | 17.50 | 17.55 | 17.28 | 17.37 | 4009946 |
| 2025-08-27 | 17.33 | 17.72 | 17.33 | 17.61 | 1699321 |
| 2025-08-28 | 17.58 | 17.93 | 17.57 | 17.89 | 2153248 |
| 2025-08-29 | 17.83 | 18.02 | 17.83 | 18.00 | 1783122 |
| 2025-09-02 | 17.90 | 17.90 | 17.57 | 17.69 | 2299200 |
| 2025-09-03 | 17.69 | 17.69 | 17.39 | 17.42 | 2377717 |
| 2025-09-04 | 17.40 | 17.55 | 17.37 | 17.44 | 1689093 |
| 2025-09-05 | 17.45 | 17.49 | 16.97 | 17.22 | 5220075 |
| 2025-09-08 | 17.28 | 17.30 | 17.01 | 17.16 | 2165904 |
| 2025-09-09 | 17.20 | 17.38 | 17.20 | 17.25 | 1150279 |
| 2025-09-10 | 17.30 | 17.49 | 17.21 | 17.39 | 2266278 |
| 2025-09-11 | 17.25 | 17.38 | 17.23 | 17.35 | 2075057 |
| 2025-09-12 | 17.35 | 17.47 | 17.31 | 17.46 | 2028381 |
| 2025-09-15 | 17.50 | 17.50 | 17.27 | 17.29 | 3486965 |
| 2025-09-16 | 17.46 | 17.48 | 17.29 | 17.36 | 1935823 |
| 2025-09-17 | 17.35 | 17.41 | 17.18 | 17.41 | 1738283 |
| 2025-09-18 | 17.42 | 17.45 | 17.31 | 17.41 | 1502571 |
| 2025-09-19 | 17.26 | 17.39 | 17.02 | 17.02 | 2378469 |
| 2025-09-22 | 17.05 | 17.05 | 16.84 | 16.88 | 2275479 |
| 2025-09-23 | 16.95 | 17.28 | 16.93 | 17.17 | 1587923 |
| 2025-09-24 | 17.25 | 17.78 | 17.20 | 17.78 | 3542464 |
| 2025-09-25 | 17.69 | 17.77 | 17.55 | 17.69 | 3312742 |
| 2025-09-26 | 17.62 | 17.88 | 17.56 | 17.72 | 7539908 |
| 2025-09-29 | 17.75 | 17.75 | 17.03 | 17.29 | 3386211 |
| 2025-09-30 | 17.15 | 17.29 | 16.95 | 17.06 | 3269074 |
| 2025-10-01 | 17.15 | 17.15 | 16.99 | 17.04 | 1397259 |
| 2025-10-02 | 17.04 | 17.14 | 16.86 | 16.95 | 3310284 |
| 2025-10-03 | 16.96 | 17.08 | 16.82 | 16.82 | 3953225 |
| 2025-10-06 | 16.91 | 16.96 | 16.70 | 16.71 | 2321247 |
| 2025-10-07 | 16.63 | 16.74 | 16.46 | 16.67 | 3088324 |
| 2025-10-08 | 16.77 | 16.77 | 16.39 | 16.44 | 3383257 |
| 2025-10-09 | 16.44 | 16.46 | 16.11 | 16.17 | 2524358 |
| 2025-10-10 | 16.20 | 16.27 | 15.84 | 15.85 | 3403909 |
| 2025-10-13 | 16.00 | 16.07 | 15.87 | 15.96 | 2467365 |
| 2025-10-14 | 15.92 | 16.01 | 15.69 | 15.89 | 3518134 |
| 2025-10-15 | 15.98 | 16.24 | 15.96 | 16.09 | 3568198 |
| 2025-10-16 | 16.15 | 16.20 | 15.85 | 15.92 | 2081736 |
| 2025-10-17 | 15.95 | 16.01 | 15.79 | 15.92 | 2068386 |
| 2025-10-20 | 15.95 | 16.24 | 15.93 | 16.22 | 2686866 |
| 2025-10-21 | 16.33 | 16.48 | 16.21 | 16.47 | 2453026 |
| 2025-10-22 | 16.56 | 16.60 | 16.37 | 16.51 | 3649259 |
| 2025-10-23 | 16.64 | 16.84 | 16.53 | 16.82 | 5206110 |
| 2025-10-24 | 16.85 | 16.86 | 16.69 | 16.76 | 2999336 |
| 2025-10-27 | 16.80 | 16.92 | 16.67 | 16.91 | 2310825 |
| 2025-10-28 | 16.84 | 17.01 | 16.77 | 16.87 | 4411980 |
| 2025-10-29 | 16.88 | 17.06 | 16.82 | 16.90 | 3351882 |
| 2025-10-30 | 16.97 | 17.16 | 16.87 | 17.01 | 4075578 |
| 2025-10-31 | 16.80 | 16.80 | 16.38 | 16.45 | 3727718 |
| 2025-11-03 | 16.39 | 16.43 | 16.18 | 16.30 | 2829875 |
| 2025-11-04 | 16.16 | 16.53 | 16.15 | 16.43 | 3087895 |
| 2025-11-05 | 16.32 | 16.76 | 16.00 | 16.36 | 4551175 |
| 2025-11-06 | 16.38 | 16.54 | 16.31 | 16.42 | 2008248 |
| 2025-11-07 | 16.36 | 16.64 | 16.35 | 16.63 | 2553418 |
| 2025-11-10 | 16.69 | 16.81 | 16.46 | 16.67 | 4061468 |
| 2025-11-11 | 16.70 | 16.76 | 16.58 | 16.72 | 1350862 |
| 2025-11-12 | 16.68 | 16.74 | 16.51 | 16.51 | 1950012 |
| 2025-11-13 | 16.54 | 16.81 | 16.50 | 16.56 | 1799930 |
| 2025-11-14 | 16.64 | 17.12 | 16.60 | 16.94 | 3646136 |
| 2025-11-17 | 16.96 | 17.10 | 16.82 | 16.85 | 1667796 |
| 2025-11-18 | 16.74 | 17.00 | 16.74 | 16.90 | 1919018 |
| 2025-11-19 | 16.84 | 17.11 | 16.73 | 16.95 | 1537541 |
| 2025-11-20 | 17.07 | 17.20 | 16.88 | 16.99 | 2473082 |
| 2025-11-21 | 16.96 | 17.12 | 16.88 | 17.01 | 3945907 |
| 2025-11-24 | 17.02 | 17.21 | 16.94 | 17.18 | 2258794 |
| 2025-11-25 | 17.24 | 17.45 | 17.20 | 17.41 | 1916559 |
| 2025-11-26 | 17.45 | 17.60 | 17.29 | 17.34 | 2632440 |
| 2025-11-28 | 17.39 | 17.52 | 17.30 | 17.41 | 2187071 |
| 2025-12-01 | 17.41 | 17.54 | 17.34 | 17.49 | 2155342 |
| 2025-12-02 | 17.54 | 17.64 | 17.39 | 17.39 | 3101554 |
| 2025-12-03 | 17.50 | 17.82 | 17.47 | 17.71 | 2482640 |
| 2025-12-04 | 17.78 | 17.85 | 17.72 | 17.77 | 1743607 |
| 2025-12-05 | 17.77 | 17.98 | 17.68 | 17.73 | 2448244 |
| 2025-12-08 | 17.64 | 17.71 | 17.45 | 17.52 | 3509631 |
| 2025-12-09 | 17.55 | 17.61 | 17.37 | 17.38 | 2330346 |
| 2025-12-10 | 17.48 | 17.62 | 17.33 | 17.60 | 3271023 |
| 2025-12-11 | 17.48 | 17.84 | 17.47 | 17.60 | 4189801 |
| 2025-12-12 | 17.71 | 17.83 | 17.54 | 17.76 | 2941376 |
| 2025-12-15 | 17.79 | 17.98 | 17.76 | 17.87 | 4114361 |
| 2025-12-16 | 17.73 | 17.83 | 17.53 | 17.55 | 3916164 |
| 2025-12-17 | 17.64 | 17.78 | 17.56 | 17.75 | 3388202 |
| 2025-12-18 | 17.73 | 17.89 | 17.60 | 17.65 | 2226718 |
| 2025-12-19 | 17.65 | 17.72 | 17.42 | 17.55 | 4622060 |
| 2025-12-22 | 17.69 | 17.75 | 17.38 | 17.66 | 3033088 |
| 2025-12-23 | 17.76 | 17.83 | 17.66 | 17.79 | 1501830 |
| 2025-12-24 | 17.75 | 17.84 | 17.72 | 17.74 | 1054258 |
| 2025-12-26 | 17.83 | 17.83 | 17.53 | 17.65 | 1947916 |
| 2025-12-29 | 17.59 | 17.83 | 17.59 | 17.72 | 1860182 |
| 2025-12-30 | 17.71 | 17.90 | 17.71 | 17.87 | 1526663 |
| 2025-12-31 | 17.81 | 18.07 | 17.77 | 17.96 | 2824912 |
| 2026-01-02 | 18.00 | 18.28 | 17.86 | 18.21 | 2523383 |
| 2026-01-05 | 18.50 | 18.52 | 17.84 | 18.29 | 2884104 |
| 2026-01-06 | 18.44 | 18.44 | 18.05 | 18.06 | 3645263 |
| 2026-01-07 | 18.15 | 18.23 | 18.00 | 18.01 | 3516290 |
| 2026-01-08 | 18.05 | 18.45 | 18.04 | 18.40 | 2753343 |
| 2026-01-09 | 18.50 | 18.61 | 18.48 | 18.60 | 2843142 |
| 2026-01-12 | 18.66 | 18.87 | 18.65 | 18.78 | 2441293 |
| 2026-01-13 | 18.90 | 19.08 | 18.78 | 19.00 | 3152637 |
| 2026-01-14 | 19.12 | 19.20 | 18.93 | 19.06 | 5767071 |
| 2026-01-15 | 19.01 | 19.11 | 18.90 | 19.05 | 4651524 |
| 2026-01-16 | 19.12 | 19.43 | 19.12 | 19.40 | 4300355 |
| 2026-01-20 | 19.45 | 19.50 | 19.06 | 19.06 | 4165983 |
| 2026-01-21 | 19.27 | 19.44 | 19.02 | 19.11 | 3753978 |
| 2026-01-22 | 19.16 | 19.22 | 19.00 | 19.14 | 3188745 |
| 2026-01-23 | 19.28 | 19.59 | 19.15 | 19.19 | 5885781 |
| 2026-01-26 | 19.30 | 19.44 | 19.05 | 19.30 | 4116134 |
| 2026-01-27 | 19.36 | 19.65 | 19.32 | 19.55 | 4230864 |
| 2026-01-28 | 19.45 | 19.81 | 19.45 | 19.73 | 4071016 |
| 2026-01-29 | 19.90 | 20.00 | 19.62 | 19.69 | 4563686 |
| 2026-01-30 | 19.09 | 19.25 | 18.86 | 19.24 | 6802090 |
| 2026-02-02 | 18.96 | 19.32 | 18.96 | 19.20 | 3307588 |
