Historical Prices for PBR
Summary
12.90
52-Week Low (2024-08-05)
17.91
52-Week High (2024-02-20)
77.61
All-Time High (2008-05-21)
14.40
Current Price (2024-08-23)
Summary
PBR Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for PBR's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of PBR's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2000-08-10 | 6.31 | 7.16 | 6.13 | 7.16 | 143929200 |
| 2000-08-11 | 6.84 | 7.28 | 6.75 | 7.14 | 25139200 |
| 2000-08-14 | 7.03 | 7.22 | 7.00 | 7.11 | 6935200 |
| 2000-08-15 | 7.11 | 7.36 | 7.02 | 7.14 | 9078800 |
| 2000-08-16 | 7.20 | 7.50 | 7.13 | 7.33 | 11728000 |
| 2000-08-17 | 7.39 | 7.78 | 7.36 | 7.69 | 7148000 |
| 2000-08-18 | 7.75 | 7.75 | 7.00 | 7.25 | 8824800 |
| 2000-08-21 | 7.25 | 7.31 | 7.09 | 7.28 | 6075200 |
| 2000-08-22 | 7.31 | 7.36 | 7.22 | 7.36 | 5407600 |
| 2000-08-23 | 7.34 | 7.53 | 7.28 | 7.53 | 7268400 |
| 2000-08-24 | 7.42 | 7.47 | 7.36 | 7.38 | 5224400 |
| 2000-08-25 | 7.45 | 7.56 | 7.38 | 7.56 | 2186800 |
| 2000-08-28 | 7.59 | 7.59 | 7.45 | 7.53 | 2670800 |
| 2000-08-29 | 7.48 | 7.78 | 7.47 | 7.78 | 6166400 |
| 2000-08-30 | 7.75 | 8.25 | 7.75 | 8.06 | 8611200 |
| 2000-08-31 | 8.08 | 8.08 | 7.88 | 7.95 | 4484400 |
| 2000-09-01 | 7.92 | 7.92 | 7.78 | 7.80 | 5405600 |
| 2000-09-05 | 7.77 | 7.86 | 7.70 | 7.84 | 3062400 |
| 2000-09-06 | 7.91 | 8.38 | 7.91 | 8.25 | 6776000 |
| 2000-09-07 | 8.38 | 8.52 | 8.19 | 8.34 | 5206800 |
| 2000-09-08 | 8.34 | 8.34 | 8.08 | 8.19 | 5362800 |
| 2000-09-11 | 8.09 | 8.44 | 8.02 | 8.33 | 6394400 |
| 2000-09-12 | 8.19 | 8.28 | 8.05 | 8.05 | 7189200 |
| 2000-09-13 | 8.03 | 8.05 | 7.70 | 7.72 | 5692400 |
| 2000-09-14 | 7.88 | 7.91 | 7.55 | 7.59 | 6436000 |
| 2000-09-15 | 7.52 | 7.83 | 7.45 | 7.56 | 4436400 |
| 2000-09-18 | 7.45 | 7.66 | 7.27 | 7.34 | 3819200 |
| 2000-09-19 | 7.34 | 7.45 | 7.28 | 7.39 | 3072400 |
| 2000-09-20 | 7.48 | 7.66 | 7.47 | 7.53 | 6325200 |
| 2000-09-21 | 7.55 | 7.55 | 7.28 | 7.33 | 3255600 |
| 2000-09-22 | 7.25 | 7.31 | 7.00 | 7.25 | 4007200 |
| 2000-09-25 | 7.23 | 7.44 | 7.19 | 7.36 | 3151600 |
| 2000-09-26 | 7.34 | 7.63 | 7.31 | 7.58 | 1533600 |
| 2000-09-27 | 7.69 | 7.72 | 7.52 | 7.55 | 4248800 |
| 2000-09-28 | 7.58 | 7.59 | 7.44 | 7.50 | 4384800 |
| 2000-09-29 | 7.50 | 7.52 | 7.47 | 7.52 | 2407600 |
| 2000-10-02 | 7.52 | 7.59 | 7.48 | 7.53 | 3382400 |
| 2000-10-03 | 7.59 | 7.61 | 7.50 | 7.58 | 2693600 |
| 2000-10-04 | 7.55 | 7.61 | 7.48 | 7.58 | 1054000 |
| 2000-10-05 | 7.58 | 7.61 | 7.50 | 7.61 | 4484000 |
| 2000-10-06 | 7.61 | 7.61 | 7.34 | 7.44 | 2583600 |
| 2000-10-09 | 7.42 | 7.50 | 7.31 | 7.50 | 1610800 |
| 2000-10-10 | 7.47 | 7.72 | 7.45 | 7.63 | 4442000 |
| 2000-10-11 | 7.66 | 7.78 | 7.58 | 7.63 | 4415200 |
| 2000-10-12 | 7.69 | 8.20 | 7.66 | 7.95 | 5707200 |
| 2000-10-13 | 7.75 | 7.89 | 7.66 | 7.73 | 2770000 |
| 2000-10-16 | 7.67 | 7.67 | 7.45 | 7.50 | 2358000 |
| 2000-10-17 | 7.50 | 7.50 | 7.22 | 7.27 | 2868000 |
| 2000-10-18 | 7.09 | 7.34 | 7.00 | 7.34 | 9335600 |
| 2000-10-19 | 7.36 | 7.48 | 7.31 | 7.44 | 4136000 |
| 2000-10-20 | 7.39 | 7.41 | 7.22 | 7.28 | 3190000 |
| 2000-10-23 | 7.17 | 7.22 | 6.98 | 7.00 | 2953200 |
| 2000-10-24 | 6.94 | 6.98 | 6.64 | 6.75 | 6871200 |
| 2000-10-25 | 6.55 | 6.72 | 6.50 | 6.58 | 4284000 |
| 2000-10-26 | 6.52 | 7.03 | 6.52 | 7.00 | 4966400 |
| 2000-10-27 | 7.02 | 7.16 | 6.97 | 7.09 | 5050400 |
| 2000-10-30 | 6.97 | 7.33 | 6.95 | 7.19 | 2144800 |
| 2000-10-31 | 7.36 | 7.38 | 7.22 | 7.27 | 2072400 |
| 2000-11-01 | 7.19 | 7.41 | 7.19 | 7.34 | 2196400 |
| 2000-11-02 | 7.34 | 7.47 | 7.27 | 7.27 | 613200 |
| 2000-11-03 | 7.16 | 7.25 | 7.03 | 7.06 | 2234400 |
| 2000-11-06 | 7.06 | 7.23 | 7.05 | 7.14 | 898800 |
| 2000-11-07 | 7.06 | 7.31 | 7.03 | 7.27 | 1193200 |
| 2000-11-08 | 7.36 | 7.36 | 7.13 | 7.13 | 2472400 |
| 2000-11-09 | 7.08 | 7.13 | 6.94 | 7.00 | 3443200 |
| 2000-11-10 | 6.95 | 7.09 | 6.92 | 6.94 | 2756000 |
| 2000-11-13 | 6.84 | 7.03 | 6.84 | 6.98 | 3948400 |
| 2000-11-14 | 7.08 | 7.16 | 7.05 | 7.06 | 2870400 |
| 2000-11-15 | 7.09 | 7.13 | 7.00 | 7.11 | 1294400 |
| 2000-11-16 | 7.06 | 7.34 | 7.06 | 7.34 | 2372000 |
| 2000-11-17 | 7.19 | 7.34 | 7.03 | 7.08 | 2003600 |
| 2000-11-20 | 7.06 | 7.20 | 7.02 | 7.20 | 1155200 |
| 2000-11-21 | 7.14 | 7.39 | 7.13 | 7.34 | 2858000 |
| 2000-11-22 | 7.23 | 7.31 | 7.17 | 7.19 | 3782000 |
| 2000-11-24 | 6.92 | 7.00 | 6.80 | 6.91 | 1526400 |
| 2000-11-27 | 6.84 | 6.92 | 6.63 | 6.72 | 4482800 |
| 2000-11-28 | 6.70 | 6.75 | 6.61 | 6.66 | 3495600 |
| 2000-11-29 | 6.69 | 6.69 | 6.59 | 6.64 | 3479600 |
| 2000-11-30 | 6.55 | 6.63 | 6.39 | 6.44 | 5722000 |
| 2000-12-01 | 6.30 | 6.56 | 6.30 | 6.50 | 2557600 |
| 2000-12-04 | 6.38 | 6.48 | 6.31 | 6.47 | 1984400 |
| 2000-12-05 | 6.56 | 6.67 | 6.55 | 6.59 | 2255600 |
| 2000-12-06 | 6.53 | 6.53 | 6.03 | 6.08 | 7922400 |
| 2000-12-07 | 6.11 | 6.17 | 6.03 | 6.16 | 3490400 |
| 2000-12-08 | 6.23 | 6.27 | 6.13 | 6.17 | 8711600 |
| 2000-12-11 | 6.31 | 6.31 | 6.06 | 6.17 | 3858400 |
| 2000-12-12 | 6.19 | 6.19 | 6.06 | 6.09 | 3153200 |
| 2000-12-13 | 6.13 | 6.39 | 6.13 | 6.28 | 5368400 |
| 2000-12-14 | 6.50 | 6.55 | 6.42 | 6.52 | 5382400 |
| 2000-12-15 | 6.58 | 6.58 | 6.25 | 6.44 | 2762000 |
| 2000-12-18 | 6.50 | 6.50 | 6.36 | 6.42 | 1403600 |
| 2000-12-19 | 6.36 | 6.39 | 6.30 | 6.34 | 2298000 |
| 2000-12-20 | 6.13 | 6.25 | 6.13 | 6.22 | 4764400 |
| 2000-12-21 | 6.06 | 6.23 | 6.05 | 6.16 | 4501600 |
| 2000-12-22 | 6.22 | 6.27 | 6.13 | 6.22 | 3041600 |
| 2000-12-26 | 6.22 | 6.23 | 6.00 | 6.13 | 3395600 |
| 2000-12-27 | 6.14 | 6.16 | 6.03 | 6.14 | 4597200 |
| 2000-12-28 | 6.16 | 6.30 | 6.14 | 6.30 | 4428400 |
| 2000-12-29 | 6.36 | 6.38 | 6.19 | 6.31 | 2417200 |
| 2001-01-02 | 6.41 | 6.47 | 6.38 | 6.44 | 4485200 |
| 2001-01-03 | 6.45 | 6.91 | 6.42 | 6.91 | 4673600 |
| 2001-01-04 | 6.91 | 6.94 | 6.80 | 6.83 | 5982400 |
| 2001-01-05 | 6.94 | 6.94 | 6.64 | 6.70 | 1979200 |
| 2001-01-08 | 6.69 | 6.75 | 6.52 | 6.73 | 1747600 |
| 2001-01-09 | 6.81 | 6.86 | 6.73 | 6.81 | 1227600 |
| 2001-01-10 | 6.70 | 6.86 | 6.70 | 6.86 | 2758400 |
| 2001-01-11 | 6.83 | 6.88 | 6.80 | 6.88 | 1554000 |
| 2001-01-12 | 6.91 | 7.03 | 6.88 | 6.98 | 5169200 |
| 2001-01-16 | 6.98 | 7.31 | 6.97 | 7.30 | 9261200 |
| 2001-01-17 | 7.34 | 7.63 | 7.30 | 7.31 | 8965600 |
| 2001-01-18 | 7.30 | 7.52 | 7.28 | 7.47 | 4100000 |
| 2001-01-19 | 7.48 | 7.48 | 7.31 | 7.34 | 3832400 |
| 2001-01-22 | 7.34 | 7.34 | 7.19 | 7.25 | 1472000 |
| 2001-01-23 | 7.25 | 7.34 | 7.25 | 7.28 | 2137200 |
| 2001-01-24 | 7.30 | 7.30 | 6.95 | 6.97 | 3751600 |
| 2001-01-25 | 7.06 | 7.06 | 6.89 | 6.94 | 6723200 |
| 2001-01-26 | 7.08 | 7.08 | 6.86 | 6.94 | 3462000 |
| 2001-01-29 | 6.91 | 6.95 | 6.88 | 6.93 | 2103600 |
| 2001-01-30 | 6.86 | 7.13 | 6.86 | 7.08 | 1544000 |
| 2001-01-31 | 7.06 | 7.09 | 7.00 | 7.07 | 2807200 |
| 2001-02-01 | 6.99 | 6.99 | 6.88 | 6.89 | 1158800 |
| 2001-02-02 | 6.94 | 6.94 | 6.85 | 6.86 | 1832800 |
| 2001-02-05 | 6.83 | 6.93 | 6.75 | 6.85 | 1951200 |
| 2001-02-06 | 6.90 | 6.96 | 6.83 | 6.90 | 944400 |
| 2001-02-07 | 6.81 | 6.93 | 6.81 | 6.93 | 2239600 |
| 2001-02-08 | 7.00 | 7.18 | 7.00 | 7.09 | 1375200 |
| 2001-02-09 | 7.06 | 7.25 | 7.03 | 7.23 | 2858000 |
| 2001-02-12 | 7.28 | 7.34 | 7.13 | 7.20 | 1534800 |
| 2001-02-13 | 7.18 | 7.41 | 7.18 | 7.34 | 3938800 |
| 2001-02-14 | 7.34 | 7.55 | 7.30 | 7.52 | 4476400 |
| 2001-02-15 | 7.46 | 7.48 | 7.41 | 7.41 | 2663600 |
| 2001-02-16 | 7.21 | 7.41 | 7.21 | 7.40 | 3854000 |
| 2001-02-20 | 7.13 | 7.25 | 7.13 | 7.24 | 10009600 |
| 2001-02-21 | 7.13 | 7.13 | 6.98 | 7.00 | 3223600 |
| 2001-02-22 | 6.99 | 7.10 | 6.94 | 7.05 | 4336800 |
| 2001-02-23 | 7.02 | 7.18 | 6.91 | 7.18 | 1638400 |
| 2001-02-26 | 7.18 | 7.48 | 7.18 | 7.43 | 1047200 |
| 2001-02-27 | 7.13 | 7.48 | 7.13 | 7.38 | 1512800 |
| 2001-02-28 | 7.40 | 7.40 | 7.00 | 7.13 | 3392800 |
| 2001-03-01 | 7.07 | 7.20 | 7.03 | 7.19 | 2425200 |
| 2001-03-02 | 7.19 | 7.31 | 7.05 | 7.30 | 36326000 |
| 2001-03-05 | 7.30 | 7.30 | 7.20 | 7.26 | 638400 |
| 2001-03-06 | 7.29 | 7.36 | 7.17 | 7.26 | 1480800 |
| 2001-03-07 | 7.28 | 7.29 | 7.23 | 7.26 | 1121600 |
| 2001-03-08 | 7.26 | 7.41 | 7.25 | 7.29 | 3646400 |
| 2001-03-09 | 7.24 | 7.31 | 7.16 | 7.29 | 3542000 |
| 2001-03-12 | 7.25 | 7.25 | 7.00 | 7.00 | 1652000 |
| 2001-03-13 | 7.00 | 7.05 | 6.95 | 7.04 | 3672400 |
| 2001-03-14 | 6.69 | 6.99 | 6.69 | 6.88 | 4394400 |
| 2001-03-15 | 6.68 | 6.71 | 6.35 | 6.40 | 7105600 |
| 2001-03-16 | 6.23 | 6.63 | 6.19 | 6.56 | 9371600 |
| 2001-03-19 | 6.44 | 6.55 | 6.34 | 6.48 | 6456000 |
| 2001-03-20 | 6.38 | 6.59 | 6.34 | 6.53 | 6086000 |
| 2001-03-21 | 6.35 | 6.38 | 6.18 | 6.26 | 6921200 |
| 2001-03-22 | 6.00 | 6.08 | 5.86 | 5.93 | 8450000 |
| 2001-03-23 | 5.90 | 5.90 | 5.58 | 5.80 | 13124400 |
| 2001-03-26 | 6.08 | 6.11 | 5.95 | 6.11 | 4019200 |
| 2001-03-27 | 6.11 | 6.28 | 6.11 | 6.28 | 3975600 |
| 2001-03-28 | 6.25 | 6.25 | 6.08 | 6.13 | 1973200 |
| 2001-03-29 | 6.11 | 6.12 | 5.84 | 5.89 | 2644800 |
| 2001-03-30 | 5.88 | 6.00 | 5.70 | 5.95 | 3025600 |
| 2001-04-02 | 5.93 | 5.93 | 5.72 | 5.73 | 2530400 |
| 2001-04-03 | 5.75 | 5.75 | 5.68 | 5.70 | 2024000 |
| 2001-04-04 | 5.83 | 5.98 | 5.70 | 5.83 | 1977600 |
| 2001-04-05 | 6.13 | 6.29 | 6.06 | 6.28 | 3377600 |
| 2001-04-06 | 6.45 | 6.45 | 6.27 | 6.41 | 2994800 |
| 2001-04-09 | 6.47 | 6.47 | 6.37 | 6.44 | 1568400 |
| 2001-04-10 | 6.45 | 6.60 | 6.45 | 6.45 | 3004000 |
| 2001-04-11 | 6.50 | 6.53 | 6.28 | 6.31 | 2570000 |
| 2001-04-12 | 6.25 | 6.25 | 6.03 | 6.16 | 5829200 |
| 2001-04-16 | 6.23 | 6.23 | 6.00 | 6.02 | 3740400 |
| 2001-04-17 | 6.18 | 6.18 | 6.02 | 6.09 | 34888800 |
| 2001-04-18 | 6.25 | 6.43 | 6.09 | 6.39 | 4412800 |
| 2001-04-19 | 6.26 | 6.40 | 6.18 | 6.23 | 2996000 |
| 2001-04-20 | 6.00 | 6.05 | 5.85 | 5.87 | 5630000 |
| 2001-04-23 | 5.87 | 6.17 | 5.76 | 6.17 | 5054000 |
| 2001-04-24 | 6.15 | 6.43 | 6.15 | 6.40 | 3708800 |
| 2001-04-25 | 6.18 | 6.54 | 6.13 | 6.48 | 2227600 |
| 2001-04-26 | 6.54 | 6.79 | 6.54 | 6.74 | 4819200 |
| 2001-04-27 | 6.79 | 6.88 | 6.70 | 6.71 | 2803600 |
| 2001-04-30 | 6.83 | 6.88 | 6.75 | 6.75 | 3209600 |
| 2001-05-01 | 6.73 | 6.90 | 6.73 | 6.74 | 510800 |
| 2001-05-02 | 6.68 | 6.71 | 6.59 | 6.71 | 3426800 |
| 2001-05-03 | 6.60 | 6.91 | 6.58 | 6.91 | 4237200 |
| 2001-05-04 | 6.85 | 6.95 | 6.79 | 6.84 | 3036400 |
| 2001-05-07 | 6.84 | 6.86 | 6.58 | 6.62 | 1808400 |
| 2001-05-08 | 6.62 | 6.62 | 6.48 | 6.53 | 1496800 |
| 2001-05-09 | 6.50 | 6.70 | 6.45 | 6.62 | 2218400 |
| 2001-05-10 | 6.75 | 6.88 | 6.73 | 6.85 | 6503200 |
| 2001-05-11 | 6.81 | 6.81 | 6.60 | 6.75 | 2779600 |
| 2001-05-14 | 6.58 | 6.85 | 6.53 | 6.68 | 3064800 |
| 2001-05-15 | 6.63 | 6.63 | 6.54 | 6.55 | 2452800 |
| 2001-05-16 | 6.61 | 6.74 | 6.53 | 6.70 | 2241600 |
| 2001-05-17 | 6.78 | 6.83 | 6.76 | 6.80 | 3949200 |
| 2001-05-18 | 6.86 | 6.99 | 6.79 | 6.91 | 1115600 |
| 2001-05-21 | 6.91 | 6.96 | 6.84 | 6.94 | 2508800 |
| 2001-05-22 | 7.00 | 7.11 | 6.99 | 6.99 | 4014800 |
| 2001-05-23 | 6.94 | 7.11 | 6.89 | 7.00 | 4173200 |
| 2001-05-24 | 6.95 | 7.03 | 6.79 | 6.93 | 2787200 |
| 2001-05-25 | 6.93 | 6.94 | 6.81 | 6.85 | 2462000 |
| 2001-05-29 | 6.86 | 6.91 | 6.84 | 6.89 | 3732400 |
| 2001-05-30 | 6.89 | 6.93 | 6.83 | 6.93 | 2528000 |
| 2001-05-31 | 6.99 | 7.09 | 6.91 | 7.08 | 1848800 |
| 2001-06-01 | 7.15 | 7.15 | 6.94 | 7.10 | 3704000 |
| 2001-06-04 | 7.24 | 7.48 | 7.24 | 7.36 | 3863600 |
| 2001-06-05 | 7.37 | 7.37 | 7.13 | 7.21 | 6273600 |
| 2001-06-06 | 7.28 | 7.28 | 6.93 | 6.95 | 7012000 |
| 2001-06-07 | 6.95 | 6.95 | 6.81 | 6.83 | 4325200 |
| 2001-06-08 | 6.84 | 6.85 | 6.72 | 6.72 | 1804400 |
| 2001-06-11 | 6.78 | 6.84 | 6.73 | 6.76 | 2499200 |
| 2001-06-12 | 6.80 | 6.80 | 6.59 | 6.69 | 6809200 |
| 2001-06-13 | 6.75 | 6.95 | 6.73 | 6.80 | 4406800 |
| 2001-06-14 | 6.78 | 6.78 | 6.69 | 6.74 | 1822800 |
| 2001-06-15 | 6.73 | 6.75 | 6.64 | 6.64 | 1870800 |
| 2001-06-18 | 6.56 | 6.56 | 6.40 | 6.51 | 3352000 |
| 2001-06-19 | 6.51 | 6.56 | 6.49 | 6.49 | 3200000 |
| 2001-06-20 | 6.56 | 6.71 | 6.55 | 6.67 | 1720400 |
| 2001-06-21 | 6.77 | 6.95 | 6.75 | 6.90 | 2033200 |
| 2001-06-22 | 6.90 | 7.03 | 6.84 | 6.84 | 2630400 |
| 2001-06-25 | 6.84 | 6.91 | 6.69 | 6.75 | 2558400 |
| 2001-06-26 | 6.81 | 6.81 | 6.73 | 6.73 | 2544000 |
| 2001-06-27 | 6.75 | 6.78 | 6.53 | 6.53 | 4125200 |
| 2001-06-28 | 6.55 | 6.55 | 6.35 | 6.46 | 6190800 |
| 2001-06-29 | 6.49 | 6.56 | 6.38 | 6.50 | 2635200 |
| 2001-07-02 | 6.45 | 6.49 | 6.33 | 6.33 | 4241600 |
| 2001-07-03 | 6.38 | 6.38 | 6.15 | 6.20 | 3028800 |
| 2001-07-05 | 6.15 | 6.19 | 5.75 | 5.93 | 4528000 |
| 2001-07-06 | 5.78 | 6.01 | 5.76 | 6.01 | 7815200 |
| 2001-07-09 | 5.99 | 6.01 | 5.93 | 6.00 | 854800 |
| 2001-07-10 | 6.00 | 6.00 | 5.86 | 5.91 | 1786000 |
| 2001-07-11 | 5.80 | 6.06 | 5.79 | 6.05 | 4108800 |
| 2001-07-12 | 6.00 | 6.00 | 5.81 | 5.90 | 1933200 |
| 2001-07-13 | 5.81 | 5.85 | 5.73 | 5.80 | 8064000 |
| 2001-07-16 | 5.85 | 5.85 | 5.54 | 5.54 | 8964800 |
| 2001-07-17 | 5.56 | 5.69 | 5.55 | 5.66 | 4691600 |
| 2001-07-18 | 5.70 | 5.75 | 5.38 | 5.39 | 13278400 |
| 2001-07-19 | 5.40 | 5.61 | 5.40 | 5.46 | 6802400 |
| 2001-07-20 | 5.50 | 5.79 | 5.49 | 5.73 | 2290000 |
| 2001-07-23 | 5.78 | 6.05 | 5.78 | 5.95 | 1692000 |
| 2001-07-24 | 5.93 | 5.99 | 5.79 | 5.80 | 1842000 |
| 2001-07-25 | 5.80 | 5.85 | 5.73 | 5.82 | 2417600 |
| 2001-07-26 | 5.82 | 5.96 | 5.82 | 5.88 | 1641600 |
| 2001-07-27 | 5.90 | 5.99 | 5.79 | 5.98 | 1326400 |
| 2001-07-30 | 6.03 | 6.10 | 6.00 | 6.06 | 902800 |
| 2001-07-31 | 6.00 | 6.01 | 5.88 | 5.89 | 1320400 |
| 2001-08-01 | 5.90 | 5.90 | 5.74 | 5.78 | 1049600 |
| 2001-08-02 | 5.81 | 5.81 | 5.60 | 5.63 | 1892400 |
| 2001-08-03 | 5.80 | 5.81 | 5.73 | 5.79 | 1414000 |
| 2001-08-06 | 5.85 | 5.90 | 5.84 | 5.87 | 734800 |
| 2001-08-07 | 5.93 | 5.93 | 5.83 | 5.85 | 933200 |
| 2001-08-08 | 5.85 | 5.93 | 5.82 | 5.85 | 1283200 |
| 2001-08-09 | 5.88 | 5.88 | 5.73 | 5.78 | 1937600 |
| 2001-08-10 | 5.75 | 5.83 | 5.71 | 5.81 | 1353200 |
| 2001-08-13 | 5.82 | 5.82 | 5.68 | 5.69 | 2196000 |
| 2001-08-14 | 5.69 | 5.75 | 5.65 | 5.70 | 1267200 |
| 2001-08-15 | 5.71 | 5.84 | 5.71 | 5.81 | 2047600 |
| 2001-08-16 | 5.83 | 5.83 | 5.72 | 5.75 | 3152400 |
| 2001-08-17 | 5.69 | 5.69 | 5.37 | 5.38 | 9788400 |
| 2001-08-20 | 5.33 | 5.44 | 5.24 | 5.35 | 2607600 |
| 2001-08-21 | 5.39 | 5.39 | 5.29 | 5.30 | 1892400 |
| 2001-08-22 | 5.36 | 5.49 | 5.36 | 5.46 | 4278800 |
| 2001-08-23 | 5.46 | 5.49 | 5.44 | 5.48 | 886000 |
| 2001-08-24 | 5.44 | 5.76 | 5.41 | 5.70 | 1735200 |
| 2001-08-27 | 5.68 | 5.77 | 5.65 | 5.73 | 1001600 |
| 2001-08-28 | 5.74 | 5.74 | 5.64 | 5.69 | 928800 |
| 2001-08-29 | 5.65 | 5.75 | 5.65 | 5.68 | 546400 |
| 2001-08-30 | 5.73 | 5.73 | 5.65 | 5.70 | 679200 |
| 2001-08-31 | 5.65 | 5.65 | 5.58 | 5.63 | 713200 |
| 2001-09-04 | 5.61 | 5.81 | 5.56 | 5.73 | 594000 |
| 2001-09-05 | 5.76 | 5.98 | 5.76 | 5.86 | 2118400 |
| 2001-09-06 | 5.85 | 5.85 | 5.58 | 5.59 | 1726400 |
| 2001-09-07 | 5.60 | 5.74 | 5.60 | 5.69 | 965600 |
| 2001-09-10 | 5.56 | 5.67 | 5.48 | 5.50 | 1305200 |
| 2001-09-17 | 5.00 | 5.39 | 5.00 | 5.38 | 2948000 |
| 2001-09-18 | 5.30 | 5.51 | 5.20 | 5.46 | 3229200 |
| 2001-09-19 | 5.45 | 5.45 | 5.24 | 5.25 | 3930000 |
| 2001-09-20 | 5.21 | 5.21 | 4.94 | 4.94 | 3411200 |
| 2001-09-21 | 4.69 | 4.88 | 4.58 | 4.86 | 2484400 |
| 2001-09-24 | 4.75 | 4.84 | 4.61 | 4.73 | 4483200 |
| 2001-09-25 | 4.74 | 4.76 | 4.60 | 4.66 | 3886800 |
| 2001-09-26 | 4.63 | 4.66 | 4.53 | 4.54 | 2492400 |
| 2001-09-27 | 4.54 | 4.84 | 4.50 | 4.75 | 3607200 |
| 2001-09-28 | 4.88 | 4.99 | 4.83 | 4.94 | 10888400 |
| 2001-10-01 | 4.86 | 4.88 | 4.75 | 4.81 | 3610400 |
| 2001-10-02 | 4.69 | 4.74 | 4.65 | 4.68 | 2340000 |
| 2001-10-03 | 4.64 | 4.72 | 4.55 | 4.71 | 2503600 |
| 2001-10-04 | 4.73 | 4.82 | 4.73 | 4.79 | 3670000 |
| 2001-10-05 | 4.75 | 4.76 | 4.68 | 4.70 | 2045200 |
| 2001-10-08 | 4.68 | 4.75 | 4.58 | 4.70 | 1798400 |
| 2001-10-09 | 4.70 | 4.76 | 4.70 | 4.73 | 800800 |
| 2001-10-10 | 4.73 | 4.95 | 4.73 | 4.94 | 1679200 |
| 2001-10-11 | 4.96 | 5.03 | 4.95 | 5.01 | 2684000 |
| 2001-10-12 | 5.06 | 5.25 | 5.04 | 5.13 | 1302000 |
| 2001-10-15 | 5.15 | 5.18 | 5.04 | 5.18 | 2680400 |
| 2001-10-16 | 5.13 | 5.26 | 5.07 | 5.16 | 2414400 |
| 2001-10-17 | 5.19 | 5.24 | 5.11 | 5.13 | 1316800 |
| 2001-10-18 | 5.08 | 5.08 | 4.86 | 4.90 | 2598000 |
| 2001-10-19 | 4.85 | 5.00 | 4.79 | 4.96 | 2015200 |
| 2001-10-22 | 5.00 | 5.08 | 4.93 | 5.06 | 1631200 |
| 2001-10-23 | 5.11 | 5.13 | 5.01 | 5.05 | 1589600 |
| 2001-10-24 | 5.05 | 5.05 | 4.88 | 4.97 | 2364800 |
| 2001-10-25 | 4.92 | 5.03 | 4.85 | 5.01 | 1204000 |
| 2001-10-26 | 5.01 | 5.09 | 4.97 | 4.99 | 1193600 |
| 2001-10-29 | 5.00 | 5.06 | 4.85 | 4.87 | 1736800 |
| 2001-10-30 | 4.84 | 4.85 | 4.76 | 4.78 | 2295200 |
| 2001-10-31 | 4.94 | 5.15 | 4.86 | 5.00 | 4029200 |
| 2001-11-01 | 5.00 | 5.10 | 4.90 | 5.05 | 2542800 |
| 2001-11-02 | 5.03 | 5.11 | 5.03 | 5.03 | 1335200 |
| 2001-11-05 | 5.18 | 5.18 | 5.06 | 5.06 | 2725600 |
| 2001-11-06 | 5.09 | 5.09 | 4.97 | 5.01 | 2054000 |
| 2001-11-07 | 5.01 | 5.17 | 4.96 | 5.12 | 1739600 |
| 2001-11-08 | 5.25 | 5.38 | 5.23 | 5.30 | 3452400 |
| 2001-11-09 | 5.34 | 5.60 | 5.33 | 5.53 | 3083200 |
| 2001-11-12 | 5.46 | 5.46 | 5.30 | 5.34 | 2356000 |
| 2001-11-13 | 5.30 | 5.45 | 5.29 | 5.39 | 2362400 |
| 2001-11-14 | 5.20 | 5.20 | 5.06 | 5.08 | 2474000 |
| 2001-11-15 | 5.03 | 5.03 | 4.55 | 4.68 | 6092800 |
| 2001-11-16 | 4.78 | 4.79 | 4.68 | 4.76 | 4312400 |
| 2001-11-19 | 4.91 | 4.95 | 4.72 | 4.83 | 3986800 |
| 2001-11-20 | 4.90 | 4.91 | 4.82 | 4.89 | 4593200 |
| 2001-11-21 | 4.95 | 5.00 | 4.89 | 5.00 | 1010000 |
| 2001-11-23 | 5.13 | 5.21 | 5.09 | 5.19 | 2032000 |
| 2001-11-26 | 5.15 | 5.26 | 5.11 | 5.25 | 1888000 |
| 2001-11-27 | 5.24 | 5.25 | 5.15 | 5.19 | 2650000 |
| 2001-11-28 | 5.15 | 5.15 | 5.00 | 5.02 | 2540400 |
| 2001-11-29 | 5.05 | 5.14 | 4.90 | 4.95 | 2719600 |
| 2001-11-30 | 4.95 | 5.15 | 4.95 | 5.06 | 5257200 |
| 2001-12-03 | 5.15 | 5.43 | 5.09 | 5.42 | 4480000 |
| 2001-12-04 | 5.45 | 5.47 | 5.35 | 5.43 | 1776000 |
| 2001-12-05 | 5.55 | 5.60 | 5.48 | 5.59 | 2641200 |
| 2001-12-06 | 5.50 | 5.51 | 5.38 | 5.43 | 2569600 |
| 2001-12-07 | 5.46 | 5.46 | 5.29 | 5.36 | 3041200 |
| 2001-12-10 | 5.34 | 5.43 | 5.29 | 5.40 | 1772000 |
| 2001-12-11 | 5.40 | 5.40 | 5.20 | 5.23 | 2334800 |
| 2001-12-12 | 5.25 | 5.28 | 5.15 | 5.26 | 1488800 |
| 2001-12-13 | 5.21 | 5.21 | 5.05 | 5.09 | 1319200 |
| 2001-12-14 | 5.08 | 5.25 | 5.03 | 5.19 | 1162400 |
| 2001-12-17 | 5.15 | 5.19 | 5.11 | 5.18 | 2726400 |
| 2001-12-18 | 5.23 | 5.46 | 5.20 | 5.46 | 2075600 |
| 2001-12-19 | 5.39 | 5.58 | 5.34 | 5.55 | 3349200 |
| 2001-12-20 | 5.48 | 5.48 | 5.23 | 5.32 | 2626000 |
| 2001-12-21 | 5.34 | 5.48 | 5.30 | 5.41 | 2241600 |
| 2001-12-24 | 5.44 | 5.59 | 5.44 | 5.57 | 296800 |
| 2001-12-26 | 5.48 | 5.50 | 5.44 | 5.50 | 1274000 |
| 2001-12-27 | 5.58 | 5.63 | 5.55 | 5.62 | 2016400 |
| 2001-12-28 | 5.64 | 5.75 | 5.60 | 5.73 | 2263200 |
| 2001-12-31 | 5.78 | 5.83 | 5.69 | 5.83 | 643600 |
| 2002-01-02 | 5.83 | 5.83 | 5.74 | 5.80 | 2331600 |
| 2002-01-03 | 5.93 | 5.94 | 5.82 | 5.84 | 3679200 |
| 2002-01-04 | 5.71 | 5.80 | 5.64 | 5.77 | 5022400 |
| 2002-01-07 | 5.71 | 5.86 | 5.71 | 5.80 | 1965600 |
| 2002-01-08 | 5.63 | 5.70 | 5.61 | 5.64 | 2529200 |
| 2002-01-09 | 5.58 | 5.61 | 5.53 | 5.55 | 1264400 |
| 2002-01-10 | 5.51 | 5.51 | 5.40 | 5.43 | 4633200 |
| 2002-01-11 | 5.48 | 5.48 | 5.38 | 5.39 | 2374800 |
| 2002-01-14 | 5.20 | 5.20 | 5.09 | 5.12 | 3999600 |
| 2002-01-15 | 5.25 | 5.25 | 5.18 | 5.22 | 2078400 |
| 2002-01-16 | 5.20 | 5.25 | 5.14 | 5.16 | 3098000 |
| 2002-01-17 | 5.24 | 5.33 | 5.22 | 5.30 | 2322400 |
| 2002-01-18 | 5.26 | 5.31 | 5.25 | 5.31 | 1316800 |
| 2002-01-22 | 5.29 | 5.29 | 5.11 | 5.11 | 2172000 |
| 2002-01-23 | 5.15 | 5.18 | 5.11 | 5.16 | 3170000 |
| 2002-01-24 | 5.12 | 5.13 | 5.03 | 5.12 | 2870400 |
| 2002-01-25 | 5.15 | 5.18 | 5.11 | 5.17 | 10546000 |
| 2002-01-28 | 5.12 | 5.23 | 5.12 | 5.21 | 4109600 |
| 2002-01-29 | 5.21 | 5.21 | 5.00 | 5.05 | 1959200 |
| 2002-01-30 | 5.03 | 5.08 | 4.97 | 5.08 | 2866800 |
| 2002-01-31 | 5.13 | 5.28 | 5.07 | 5.24 | 2743200 |
| 2002-02-01 | 5.16 | 5.22 | 5.11 | 5.19 | 1916800 |
| 2002-02-04 | 5.19 | 5.19 | 5.04 | 5.09 | 2235200 |
| 2002-02-05 | 5.09 | 5.13 | 5.05 | 5.06 | 2241200 |
| 2002-02-06 | 5.11 | 5.19 | 5.11 | 5.12 | 1091200 |
| 2002-02-07 | 5.08 | 5.09 | 5.02 | 5.08 | 2312800 |
| 2002-02-08 | 5.08 | 5.08 | 4.94 | 5.06 | 3910800 |
| 2002-02-11 | 5.01 | 5.04 | 4.96 | 5.00 | 2437200 |
| 2002-02-12 | 5.05 | 5.24 | 5.04 | 5.17 | 4272000 |
| 2002-02-13 | 5.19 | 5.29 | 5.16 | 5.25 | 6701600 |
| 2002-02-14 | 5.25 | 5.33 | 5.23 | 5.30 | 5062000 |
| 2002-02-15 | 5.30 | 5.33 | 5.20 | 5.31 | 3624000 |
| 2002-02-19 | 5.24 | 5.35 | 5.21 | 5.28 | 2750000 |
| 2002-02-20 | 5.23 | 5.29 | 5.18 | 5.28 | 4062800 |
| 2002-02-21 | 5.36 | 5.46 | 5.31 | 5.40 | 2280800 |
| 2002-02-22 | 5.41 | 5.64 | 5.40 | 5.57 | 7865200 |
| 2002-02-25 | 5.64 | 5.79 | 5.61 | 5.77 | 3400800 |
| 2002-02-26 | 5.71 | 5.86 | 5.70 | 5.81 | 8858000 |
| 2002-02-27 | 5.88 | 6.08 | 5.88 | 6.05 | 6957200 |
| 2002-02-28 | 6.13 | 6.21 | 6.00 | 6.13 | 3272800 |
| 2002-03-01 | 6.21 | 6.44 | 6.20 | 6.41 | 4444400 |
| 2002-03-04 | 6.45 | 6.60 | 6.31 | 6.53 | 4575200 |
| 2002-03-05 | 6.59 | 6.59 | 6.37 | 6.43 | 5685200 |
| 2002-03-06 | 6.20 | 6.31 | 6.20 | 6.27 | 7389600 |
| 2002-03-07 | 6.29 | 6.37 | 6.25 | 6.29 | 4704000 |
| 2002-03-08 | 6.31 | 6.31 | 6.21 | 6.23 | 3250800 |
| 2002-03-11 | 6.35 | 6.36 | 6.25 | 6.31 | 5015600 |
| 2002-03-12 | 6.36 | 6.40 | 6.29 | 6.38 | 10788400 |
| 2002-03-13 | 6.38 | 6.41 | 6.36 | 6.40 | 4910400 |
| 2002-03-14 | 6.38 | 6.54 | 6.38 | 6.54 | 7565600 |
| 2002-03-15 | 6.54 | 6.78 | 6.54 | 6.77 | 8070800 |
| 2002-03-18 | 6.79 | 6.84 | 6.70 | 6.78 | 2872400 |
| 2002-03-19 | 6.75 | 6.79 | 6.70 | 6.74 | 2538000 |
| 2002-03-20 | 6.63 | 6.63 | 6.43 | 6.44 | 2706400 |
| 2002-03-21 | 6.50 | 6.50 | 6.35 | 6.41 | 2694000 |
| 2002-03-22 | 6.41 | 6.44 | 6.25 | 6.30 | 2016400 |
| 2002-03-25 | 6.38 | 6.40 | 6.25 | 6.30 | 4780400 |
| 2002-03-26 | 6.34 | 6.49 | 6.34 | 6.49 | 3394400 |
| 2002-03-27 | 6.53 | 6.69 | 6.48 | 6.64 | 2923200 |
| 2002-03-28 | 6.64 | 6.70 | 6.59 | 6.62 | 3132800 |
| 2002-04-01 | 6.73 | 6.86 | 6.73 | 6.83 | 2470400 |
| 2002-04-02 | 6.83 | 6.83 | 6.72 | 6.76 | 4896800 |
| 2002-04-03 | 6.69 | 6.69 | 6.55 | 6.61 | 4715200 |
| 2002-04-04 | 6.66 | 6.76 | 6.63 | 6.71 | 3694000 |
| 2002-04-05 | 6.69 | 6.69 | 6.57 | 6.60 | 2673200 |
| 2002-04-08 | 6.65 | 6.69 | 6.63 | 6.66 | 1663200 |
| 2002-04-09 | 6.67 | 6.67 | 6.42 | 6.48 | 3397600 |
| 2002-04-10 | 6.49 | 6.56 | 6.45 | 6.56 | 4339200 |
| 2002-04-11 | 6.54 | 6.54 | 6.41 | 6.41 | 2563200 |
| 2002-04-12 | 6.40 | 6.40 | 6.27 | 6.30 | 2361600 |
| 2002-04-15 | 6.37 | 6.40 | 6.29 | 6.35 | 2402800 |
| 2002-04-16 | 6.36 | 6.45 | 6.36 | 6.43 | 6816000 |
| 2002-04-17 | 6.48 | 6.58 | 6.47 | 6.50 | 10227200 |
| 2002-04-18 | 6.53 | 6.53 | 6.39 | 6.45 | 2953600 |
| 2002-04-19 | 6.45 | 6.45 | 6.38 | 6.39 | 2519600 |
| 2002-04-22 | 6.39 | 6.41 | 6.26 | 6.41 | 3385600 |
| 2002-04-23 | 6.41 | 6.43 | 6.34 | 6.36 | 4827600 |
| 2002-04-24 | 6.39 | 6.41 | 6.33 | 6.35 | 5152000 |
| 2002-04-25 | 6.35 | 6.35 | 6.20 | 6.25 | 3244800 |
| 2002-04-26 | 6.25 | 6.26 | 6.09 | 6.15 | 5817600 |
| 2002-04-29 | 6.16 | 6.20 | 6.12 | 6.15 | 2149200 |
| 2002-04-30 | 6.18 | 6.21 | 6.14 | 6.15 | 1442400 |
| 2002-05-01 | 6.16 | 6.19 | 6.11 | 6.19 | 1814000 |
| 2002-05-02 | 6.14 | 6.14 | 5.90 | 5.94 | 5718800 |
| 2002-05-03 | 5.98 | 5.98 | 5.80 | 5.96 | 6024400 |
| 2002-05-06 | 5.86 | 5.86 | 5.77 | 5.81 | 4440800 |
| 2002-05-07 | 5.85 | 5.86 | 5.75 | 5.78 | 4031600 |
| 2002-05-08 | 5.88 | 5.94 | 5.83 | 5.90 | 7656800 |
| 2002-05-09 | 5.93 | 5.93 | 5.69 | 5.70 | 2916400 |
| 2002-05-10 | 5.70 | 5.70 | 5.57 | 5.64 | 4032800 |
| 2002-05-13 | 5.38 | 5.50 | 5.38 | 5.45 | 7367600 |
| 2002-05-14 | 5.43 | 5.53 | 5.43 | 5.50 | 6862800 |
| 2002-05-15 | 5.48 | 5.51 | 5.41 | 5.45 | 4565600 |
| 2002-05-16 | 5.53 | 5.75 | 5.53 | 5.73 | 7111600 |
| 2002-05-17 | 5.75 | 5.78 | 5.70 | 5.77 | 6047200 |
| 2002-05-20 | 5.80 | 5.89 | 5.78 | 5.88 | 4186000 |
| 2002-05-21 | 5.94 | 5.94 | 5.89 | 5.92 | 3523200 |
| 2002-05-22 | 5.90 | 5.98 | 5.85 | 5.91 | 6965200 |
| 2002-05-23 | 5.83 | 5.98 | 5.83 | 5.96 | 4505200 |
| 2002-05-24 | 5.98 | 6.05 | 5.93 | 5.98 | 4256400 |
| 2002-05-28 | 6.03 | 6.03 | 5.93 | 5.95 | 2415200 |
| 2002-05-29 | 5.94 | 5.96 | 5.91 | 5.93 | 1807600 |
| 2002-05-30 | 5.93 | 5.96 | 5.89 | 5.91 | 1109200 |
| 2002-05-31 | 5.94 | 5.95 | 5.88 | 5.95 | 3249600 |
| 2002-06-03 | 5.92 | 5.92 | 5.80 | 5.80 | 1882000 |
| 2002-06-04 | 5.83 | 5.83 | 5.78 | 5.80 | 2751200 |
| 2002-06-05 | 5.76 | 5.79 | 5.75 | 5.77 | 3126400 |
| 2002-06-06 | 5.73 | 5.73 | 5.50 | 5.54 | 2415600 |
| 2002-06-07 | 5.54 | 5.54 | 5.42 | 5.45 | 2947200 |
| 2002-06-10 | 5.50 | 5.53 | 5.44 | 5.49 | 4980400 |
| 2002-06-11 | 5.49 | 5.49 | 5.20 | 5.26 | 7665600 |
| 2002-06-12 | 5.26 | 5.29 | 5.08 | 5.13 | 7607200 |
| 2002-06-13 | 5.19 | 5.28 | 5.10 | 5.10 | 6168400 |
| 2002-06-14 | 5.00 | 5.00 | 4.88 | 4.95 | 7156800 |
| 2002-06-17 | 4.98 | 5.10 | 4.98 | 5.04 | 3903600 |
| 2002-06-18 | 5.10 | 5.10 | 4.95 | 4.95 | 2180800 |
| 2002-06-19 | 4.93 | 5.00 | 4.85 | 4.86 | 2298400 |
| 2002-06-20 | 4.90 | 4.93 | 4.48 | 4.48 | 8258800 |
| 2002-06-21 | 4.45 | 4.50 | 3.91 | 4.05 | 15714000 |
| 2002-06-24 | 4.05 | 4.38 | 3.99 | 4.37 | 13376000 |
| 2002-06-25 | 4.43 | 4.63 | 4.41 | 4.50 | 14781200 |
| 2002-06-26 | 4.43 | 4.70 | 4.30 | 4.69 | 13044800 |
| 2002-06-27 | 4.76 | 4.83 | 4.64 | 4.72 | 8555200 |
| 2002-06-28 | 4.73 | 4.79 | 4.66 | 4.72 | 4540000 |
| 2002-07-01 | 4.69 | 4.72 | 4.50 | 4.52 | 2373600 |
| 2002-07-02 | 4.52 | 4.52 | 4.34 | 4.43 | 3344000 |
| 2002-07-03 | 4.40 | 4.49 | 4.40 | 4.49 | 4321600 |
| 2002-07-05 | 4.40 | 4.41 | 4.35 | 4.37 | 2309200 |
| 2002-07-08 | 4.35 | 4.38 | 4.28 | 4.31 | 1908800 |
| 2002-07-09 | 4.33 | 4.50 | 4.32 | 4.46 | 4134000 |
| 2002-07-10 | 4.46 | 4.46 | 4.33 | 4.36 | 2522000 |
| 2002-07-11 | 4.33 | 4.37 | 4.26 | 4.34 | 6142800 |
| 2002-07-12 | 4.38 | 4.40 | 4.30 | 4.33 | 3086800 |
| 2002-07-15 | 4.29 | 4.29 | 4.15 | 4.23 | 3375600 |
| 2002-07-16 | 4.26 | 4.26 | 4.17 | 4.24 | 2659600 |
| 2002-07-17 | 4.31 | 4.40 | 4.29 | 4.30 | 2820400 |
| 2002-07-18 | 4.34 | 4.38 | 4.27 | 4.27 | 1434800 |
| 2002-07-19 | 4.25 | 4.25 | 4.05 | 4.05 | 3228000 |
| 2002-07-22 | 3.94 | 3.96 | 3.71 | 3.71 | 6755600 |
| 2002-07-23 | 3.75 | 3.79 | 3.56 | 3.56 | 3338000 |
| 2002-07-24 | 3.47 | 3.80 | 3.46 | 3.76 | 3064400 |
| 2002-07-25 | 3.68 | 3.73 | 3.56 | 3.63 | 6662400 |
| 2002-07-26 | 3.69 | 3.69 | 3.39 | 3.44 | 7332800 |
| 2002-07-29 | 3.44 | 3.48 | 3.18 | 3.21 | 6893600 |
| 2002-07-30 | 3.30 | 3.33 | 3.05 | 3.14 | 9203600 |
| 2002-07-31 | 3.25 | 3.30 | 3.08 | 3.30 | 6123600 |
| 2002-08-01 | 3.30 | 3.57 | 3.24 | 3.46 | 5889200 |
| 2002-08-02 | 3.69 | 3.88 | 3.66 | 3.85 | 9105200 |
| 2002-08-05 | 3.86 | 3.86 | 3.53 | 3.53 | 4416800 |
| 2002-08-06 | 3.51 | 3.63 | 3.46 | 3.56 | 6003200 |
| 2002-08-07 | 3.65 | 3.70 | 3.54 | 3.68 | 3936000 |
| 2002-08-08 | 4.06 | 4.34 | 3.97 | 4.22 | 18590000 |
| 2002-08-09 | 4.07 | 4.29 | 4.03 | 4.16 | 11671200 |
| 2002-08-12 | 4.09 | 4.09 | 3.84 | 3.85 | 6142000 |
| 2002-08-13 | 3.68 | 3.76 | 3.52 | 3.54 | 8473600 |
| 2002-08-14 | 3.61 | 3.64 | 3.39 | 3.48 | 4952400 |
| 2002-08-15 | 3.49 | 3.58 | 3.43 | 3.55 | 4398400 |
| 2002-08-16 | 3.54 | 3.61 | 3.43 | 3.56 | 5517200 |
| 2002-08-19 | 3.58 | 3.65 | 3.53 | 3.56 | 3183200 |
| 2002-08-20 | 3.59 | 3.63 | 3.44 | 3.48 | 1743600 |
| 2002-08-21 | 3.58 | 3.66 | 3.54 | 3.59 | 4364000 |
| 2002-08-22 | 3.53 | 3.66 | 3.53 | 3.62 | 3176800 |
| 2002-08-23 | 3.60 | 3.69 | 3.59 | 3.61 | 2878000 |
| 2002-08-26 | 3.65 | 3.80 | 3.65 | 3.77 | 3985200 |
| 2002-08-27 | 3.88 | 3.92 | 3.80 | 3.84 | 3290000 |
| 2002-08-28 | 3.83 | 3.85 | 3.76 | 3.80 | 2496000 |
| 2002-08-29 | 3.73 | 3.90 | 3.69 | 3.88 | 2872000 |
| 2002-08-30 | 3.94 | 4.06 | 3.93 | 3.99 | 2910000 |
| 2002-09-03 | 3.98 | 4.05 | 3.90 | 3.98 | 6345600 |
| 2002-09-04 | 3.98 | 4.09 | 3.92 | 4.07 | 5855600 |
| 2002-09-05 | 4.05 | 4.05 | 3.97 | 3.97 | 2937600 |
| 2002-09-06 | 4.03 | 4.06 | 3.96 | 4.01 | 4277200 |
| 2002-09-09 | 4.03 | 4.15 | 3.99 | 4.12 | 1218400 |
| 2002-09-10 | 4.12 | 4.23 | 4.12 | 4.21 | 4831200 |
| 2002-09-11 | 4.31 | 4.31 | 4.27 | 4.28 | 5170000 |
| 2002-09-12 | 4.29 | 4.29 | 4.21 | 4.23 | 6449200 |
| 2002-09-13 | 4.21 | 4.29 | 4.20 | 4.23 | 1933600 |
| 2002-09-16 | 4.24 | 4.24 | 4.09 | 4.14 | 1855200 |
| 2002-09-17 | 4.00 | 4.02 | 3.83 | 3.84 | 3844000 |
| 2002-09-18 | 3.73 | 3.78 | 3.64 | 3.71 | 4810400 |
| 2002-09-19 | 3.74 | 3.74 | 3.44 | 3.45 | 5936000 |
| 2002-09-20 | 3.50 | 3.61 | 3.39 | 3.56 | 4204400 |
| 2002-09-23 | 3.40 | 3.41 | 3.23 | 3.30 | 6978400 |
| 2002-09-24 | 3.23 | 3.24 | 3.02 | 3.05 | 4289200 |
| 2002-09-25 | 3.10 | 3.12 | 2.90 | 2.94 | 6504000 |
| 2002-09-26 | 2.98 | 3.00 | 2.83 | 2.86 | 7144000 |
| 2002-09-27 | 2.75 | 2.76 | 2.48 | 2.50 | 21584400 |
| 2002-09-30 | 2.39 | 2.83 | 2.34 | 2.68 | 10185200 |
| 2002-10-01 | 2.74 | 3.13 | 2.69 | 3.10 | 9696400 |
| 2002-10-02 | 3.12 | 3.21 | 2.98 | 2.99 | 5410000 |
| 2002-10-03 | 2.96 | 3.16 | 2.94 | 3.10 | 5448000 |
| 2002-10-04 | 3.18 | 3.19 | 3.11 | 3.13 | 4897200 |
| 2002-10-07 | 3.13 | 3.13 | 2.88 | 2.89 | 6107200 |
| 2002-10-08 | 2.88 | 2.93 | 2.82 | 2.92 | 4617600 |
| 2002-10-09 | 2.75 | 2.81 | 2.71 | 2.75 | 6745600 |
| 2002-10-10 | 2.80 | 2.81 | 2.64 | 2.66 | 4808800 |
| 2002-10-11 | 2.70 | 2.74 | 2.59 | 2.67 | 10627200 |
| 2002-10-14 | 2.56 | 2.59 | 2.44 | 2.45 | 8410000 |
| 2002-10-15 | 2.50 | 2.58 | 2.45 | 2.45 | 9515200 |
| 2002-10-16 | 2.45 | 2.58 | 2.38 | 2.39 | 12092400 |
| 2002-10-17 | 2.49 | 2.66 | 2.44 | 2.66 | 9678800 |
| 2002-10-18 | 2.71 | 2.79 | 2.66 | 2.74 | 11419200 |
| 2002-10-21 | 2.74 | 2.78 | 2.65 | 2.75 | 8955200 |
| 2002-10-22 | 2.65 | 2.78 | 2.63 | 2.77 | 4254800 |
| 2002-10-23 | 2.80 | 3.00 | 2.76 | 2.97 | 8460800 |
| 2002-10-24 | 3.09 | 3.27 | 3.09 | 3.15 | 15478800 |
| 2002-10-25 | 3.16 | 3.29 | 3.03 | 3.28 | 9803600 |
| 2002-10-28 | 3.28 | 3.28 | 3.09 | 3.11 | 6482400 |
| 2002-10-29 | 3.10 | 3.10 | 2.93 | 2.93 | 3997200 |
| 2002-10-30 | 3.10 | 3.22 | 3.09 | 3.20 | 5935200 |
| 2002-10-31 | 3.31 | 3.37 | 3.26 | 3.31 | 6590000 |
| 2002-11-01 | 3.29 | 3.50 | 3.29 | 3.36 | 4714000 |
| 2002-11-04 | 3.46 | 3.56 | 3.24 | 3.26 | 7386800 |
| 2002-11-05 | 3.25 | 3.29 | 3.19 | 3.21 | 2807200 |
| 2002-11-06 | 3.20 | 3.20 | 3.05 | 3.14 | 2764000 |
| 2002-11-07 | 3.13 | 3.22 | 3.08 | 3.20 | 3194000 |
| 2002-11-08 | 3.31 | 3.36 | 3.19 | 3.19 | 2821600 |
| 2002-11-11 | 3.31 | 3.41 | 3.26 | 3.30 | 2221600 |
| 2002-11-12 | 3.21 | 3.25 | 3.15 | 3.20 | 3759200 |
| 2002-11-13 | 3.13 | 3.21 | 3.09 | 3.19 | 3234400 |
| 2002-11-14 | 3.19 | 3.31 | 3.13 | 3.29 | 4667200 |
| 2002-11-15 | 3.29 | 3.40 | 3.28 | 3.38 | 2716400 |
| 2002-11-18 | 3.43 | 3.49 | 3.38 | 3.45 | 3750800 |
| 2002-11-19 | 3.45 | 3.45 | 3.34 | 3.40 | 4207200 |
| 2002-11-20 | 3.38 | 3.55 | 3.35 | 3.50 | 3926000 |
| 2002-11-21 | 3.54 | 3.60 | 3.50 | 3.56 | 3814400 |
| 2002-11-22 | 3.43 | 3.53 | 3.43 | 3.48 | 2786400 |
| 2002-11-25 | 3.54 | 3.54 | 3.37 | 3.38 | 3925600 |
| 2002-11-26 | 3.34 | 3.34 | 3.20 | 3.22 | 4610800 |
| 2002-11-27 | 3.24 | 3.28 | 3.22 | 3.26 | 3887200 |
| 2002-11-29 | 3.26 | 3.30 | 3.25 | 3.28 | 1525600 |
| 2002-12-02 | 3.36 | 3.41 | 3.31 | 3.40 | 5722800 |
| 2002-12-03 | 3.32 | 3.37 | 3.31 | 3.35 | 4411200 |
| 2002-12-04 | 3.30 | 3.33 | 3.28 | 3.28 | 2717200 |
| 2002-12-05 | 3.26 | 3.26 | 3.17 | 3.18 | 3888800 |
| 2002-12-06 | 3.23 | 3.31 | 3.23 | 3.31 | 7890800 |
| 2002-12-09 | 3.19 | 3.25 | 3.16 | 3.21 | 5134800 |
| 2002-12-10 | 3.23 | 3.24 | 3.15 | 3.19 | 2112400 |
| 2002-12-11 | 3.23 | 3.29 | 3.19 | 3.26 | 4051600 |
| 2002-12-12 | 3.31 | 3.41 | 3.28 | 3.31 | 4192400 |
| 2002-12-13 | 3.33 | 3.41 | 3.30 | 3.31 | 2333600 |
| 2002-12-16 | 3.39 | 3.48 | 3.39 | 3.46 | 2880800 |
| 2002-12-17 | 3.49 | 3.56 | 3.47 | 3.48 | 6318800 |
| 2002-12-18 | 3.56 | 3.58 | 3.45 | 3.58 | 6640800 |
| 2002-12-19 | 3.60 | 3.86 | 3.57 | 3.83 | 10524400 |
| 2002-12-20 | 4.03 | 4.06 | 3.92 | 4.01 | 15275200 |
| 2002-12-23 | 4.00 | 4.01 | 3.88 | 3.91 | 4624000 |
| 2002-12-24 | 3.88 | 3.96 | 3.88 | 3.89 | 358400 |
| 2002-12-26 | 3.83 | 3.84 | 3.75 | 3.76 | 1520800 |
| 2002-12-27 | 3.75 | 3.80 | 3.68 | 3.70 | 2643200 |
| 2002-12-30 | 3.69 | 3.76 | 3.65 | 3.68 | 2994800 |
| 2002-12-31 | 3.68 | 3.75 | 3.68 | 3.74 | 1918400 |
| 2003-01-02 | 3.78 | 3.79 | 3.74 | 3.78 | 2696400 |
| 2003-01-03 | 3.83 | 3.85 | 3.76 | 3.78 | 3196800 |
| 2003-01-06 | 3.94 | 4.12 | 3.94 | 4.09 | 7566800 |
| 2003-01-07 | 4.03 | 4.11 | 4.01 | 4.09 | 4723200 |
| 2003-01-08 | 4.03 | 4.11 | 3.99 | 4.02 | 1904000 |
| 2003-01-09 | 4.08 | 4.24 | 4.06 | 4.20 | 3878800 |
| 2003-01-10 | 4.30 | 4.41 | 4.30 | 4.39 | 5521200 |
| 2003-01-13 | 4.38 | 4.41 | 4.33 | 4.39 | 3180400 |
| 2003-01-14 | 4.49 | 4.49 | 4.40 | 4.49 | 4816800 |
| 2003-01-15 | 4.41 | 4.41 | 4.31 | 4.36 | 4551200 |
| 2003-01-16 | 4.37 | 4.48 | 4.35 | 4.38 | 5322000 |
| 2003-01-17 | 4.29 | 4.29 | 4.03 | 4.03 | 10243200 |
| 2003-01-21 | 3.95 | 3.98 | 3.89 | 3.92 | 5695600 |
| 2003-01-22 | 3.83 | 3.83 | 3.68 | 3.70 | 7648400 |
| 2003-01-23 | 3.73 | 3.75 | 3.66 | 3.70 | 3370800 |
| 2003-01-24 | 3.63 | 3.63 | 3.45 | 3.47 | 4162000 |
| 2003-01-27 | 3.35 | 3.48 | 3.34 | 3.43 | 5995600 |
| 2003-01-28 | 3.46 | 3.46 | 3.39 | 3.43 | 4369600 |
| 2003-01-29 | 3.44 | 3.64 | 3.42 | 3.62 | 6977200 |
| 2003-01-30 | 3.64 | 3.68 | 3.58 | 3.61 | 5360400 |
| 2003-01-31 | 3.63 | 3.75 | 3.60 | 3.71 | 4202800 |
| 2003-02-03 | 3.73 | 3.79 | 3.66 | 3.75 | 5329600 |
| 2003-02-04 | 3.64 | 3.66 | 3.60 | 3.63 | 2273600 |
| 2003-02-05 | 3.63 | 3.70 | 3.58 | 3.59 | 3186000 |
| 2003-02-06 | 3.45 | 3.50 | 3.43 | 3.47 | 6920000 |
| 2003-02-07 | 3.56 | 3.61 | 3.44 | 3.45 | 3246000 |
| 2003-02-10 | 3.45 | 3.58 | 3.45 | 3.55 | 3890800 |
| 2003-02-11 | 3.63 | 3.68 | 3.51 | 3.58 | 2254000 |
| 2003-02-12 | 3.53 | 3.62 | 3.52 | 3.58 | 1784800 |
| 2003-02-13 | 3.51 | 3.51 | 3.44 | 3.45 | 2058000 |
| 2003-02-14 | 3.46 | 3.52 | 3.41 | 3.45 | 1530800 |
| 2003-02-18 | 3.45 | 3.57 | 3.43 | 3.57 | 3539200 |
| 2003-02-19 | 3.50 | 3.54 | 3.45 | 3.51 | 1948400 |
| 2003-02-20 | 3.51 | 3.51 | 3.39 | 3.45 | 4673200 |
| 2003-02-21 | 3.47 | 3.49 | 3.43 | 3.48 | 3039200 |
| 2003-02-24 | 3.48 | 3.51 | 3.40 | 3.42 | 2850400 |
| 2003-02-25 | 3.31 | 3.32 | 3.28 | 3.29 | 7358800 |
| 2003-02-26 | 3.32 | 3.37 | 3.23 | 3.24 | 3130000 |
| 2003-02-27 | 3.28 | 3.28 | 3.21 | 3.25 | 6246000 |
| 2003-02-28 | 3.29 | 3.35 | 3.29 | 3.34 | 3465600 |
| 2003-03-03 | 3.39 | 3.41 | 3.34 | 3.37 | 1724000 |
| 2003-03-04 | 3.38 | 3.38 | 3.29 | 3.31 | 1886400 |
| 2003-03-05 | 3.28 | 3.28 | 3.23 | 3.25 | 6360000 |
| 2003-03-06 | 3.26 | 3.36 | 3.26 | 3.35 | 3822400 |
| 2003-03-07 | 3.30 | 3.48 | 3.30 | 3.45 | 4047600 |
| 2003-03-10 | 3.38 | 3.43 | 3.34 | 3.38 | 5387600 |
| 2003-03-11 | 3.37 | 3.60 | 3.36 | 3.54 | 5090000 |
| 2003-03-12 | 3.55 | 3.70 | 3.54 | 3.69 | 6324400 |
| 2003-03-13 | 3.74 | 3.80 | 3.58 | 3.76 | 8790800 |
| 2003-03-14 | 3.84 | 3.84 | 3.69 | 3.75 | 3136400 |
| 2003-03-17 | 3.68 | 3.80 | 3.64 | 3.71 | 2910400 |
| 2003-03-18 | 3.77 | 3.84 | 3.70 | 3.83 | 5106000 |
| 2003-03-19 | 3.82 | 3.88 | 3.80 | 3.85 | 3708000 |
| 2003-03-20 | 3.82 | 3.91 | 3.76 | 3.90 | 3980800 |
| 2003-03-21 | 3.99 | 4.00 | 3.89 | 3.96 | 3235200 |
| 2003-03-24 | 3.95 | 3.95 | 3.79 | 3.86 | 1756000 |
| 2003-03-25 | 3.78 | 3.86 | 3.75 | 3.84 | 2768000 |
| 2003-03-26 | 3.84 | 3.84 | 3.74 | 3.74 | 8492000 |
| 2003-03-27 | 3.70 | 3.75 | 3.64 | 3.75 | 5444800 |
| 2003-03-28 | 3.74 | 3.89 | 3.73 | 3.82 | 3865200 |
| 2003-03-31 | 3.80 | 3.82 | 3.76 | 3.79 | 3288800 |
| 2003-04-01 | 3.84 | 3.98 | 3.84 | 3.98 | 1762400 |
| 2003-04-02 | 4.09 | 4.13 | 4.05 | 4.07 | 3582000 |
| 2003-04-03 | 4.11 | 4.22 | 4.11 | 4.13 | 4451600 |
| 2003-04-04 | 4.16 | 4.22 | 4.12 | 4.19 | 4002000 |
| 2003-04-07 | 4.33 | 4.34 | 4.11 | 4.13 | 7249600 |
| 2003-04-08 | 4.14 | 4.15 | 3.90 | 3.91 | 9013200 |
| 2003-04-09 | 3.94 | 3.96 | 3.87 | 3.91 | 4982400 |
| 2003-04-10 | 3.91 | 4.00 | 3.86 | 3.86 | 4244800 |
| 2003-04-11 | 3.93 | 3.96 | 3.90 | 3.93 | 3798800 |
| 2003-04-14 | 3.93 | 4.00 | 3.93 | 3.97 | 4917200 |
| 2003-04-15 | 3.97 | 4.10 | 3.97 | 4.10 | 4569200 |
| 2003-04-16 | 4.12 | 4.15 | 4.08 | 4.13 | 11040400 |
| 2003-04-17 | 4.23 | 4.28 | 4.19 | 4.26 | 8688000 |
| 2003-04-21 | 4.26 | 4.28 | 4.23 | 4.26 | 1498400 |
| 2003-04-22 | 4.24 | 4.29 | 4.19 | 4.27 | 5282400 |
| 2003-04-23 | 4.29 | 4.43 | 4.24 | 4.38 | 9029200 |
| 2003-04-24 | 4.36 | 4.37 | 4.31 | 4.34 | 4944800 |
| 2003-04-25 | 4.32 | 4.35 | 4.29 | 4.31 | 2762400 |
| 2003-04-28 | 4.28 | 4.41 | 4.26 | 4.38 | 3433600 |
| 2003-04-29 | 4.47 | 4.57 | 4.46 | 4.48 | 5456800 |
| 2003-04-30 | 4.61 | 4.69 | 4.59 | 4.64 | 7008800 |
| 2003-05-01 | 4.62 | 4.69 | 4.51 | 4.59 | 3503200 |
| 2003-05-02 | 4.63 | 4.70 | 4.62 | 4.66 | 4945600 |
| 2003-05-05 | 4.64 | 4.67 | 4.61 | 4.64 | 3087600 |
| 2003-05-06 | 4.63 | 4.70 | 4.63 | 4.64 | 3360000 |
| 2003-05-07 | 4.70 | 4.78 | 4.68 | 4.76 | 5034400 |
| 2003-05-08 | 4.76 | 4.77 | 4.68 | 4.69 | 5928000 |
| 2003-05-09 | 4.78 | 4.92 | 4.76 | 4.88 | 6651600 |
| 2003-05-12 | 4.83 | 5.04 | 4.83 | 4.98 | 4514000 |
| 2003-05-13 | 5.04 | 5.11 | 5.00 | 5.03 | 9372000 |
| 2003-05-14 | 5.06 | 5.08 | 4.98 | 5.04 | 4067200 |
| 2003-05-15 | 5.00 | 5.01 | 4.90 | 4.94 | 3985200 |
| 2003-05-16 | 5.00 | 5.01 | 4.80 | 4.94 | 5213600 |
| 2003-05-19 | 4.81 | 4.85 | 4.71 | 4.74 | 2733600 |
| 2003-05-20 | 4.65 | 4.75 | 4.64 | 4.75 | 3575600 |
| 2003-05-21 | 4.76 | 4.80 | 4.69 | 4.78 | 6620800 |
| 2003-05-22 | 4.82 | 4.91 | 4.78 | 4.87 | 2504800 |
| 2003-05-23 | 4.84 | 4.90 | 4.83 | 4.86 | 2848400 |
| 2003-05-27 | 4.65 | 4.79 | 4.60 | 4.74 | 7338000 |
| 2003-05-28 | 4.80 | 4.85 | 4.79 | 4.83 | 3029200 |
| 2003-05-29 | 4.90 | 4.94 | 4.83 | 4.83 | 2962000 |
| 2003-05-30 | 4.83 | 4.84 | 4.75 | 4.79 | 2528400 |
| 2003-06-02 | 4.84 | 4.87 | 4.75 | 4.83 | 2763600 |
| 2003-06-03 | 4.80 | 4.82 | 4.74 | 4.81 | 2188400 |
| 2003-06-04 | 4.91 | 5.06 | 4.90 | 5.01 | 4222400 |
| 2003-06-05 | 5.07 | 5.16 | 5.01 | 5.09 | 2963600 |
| 2003-06-06 | 5.21 | 5.28 | 5.13 | 5.15 | 5041600 |
| 2003-06-09 | 5.20 | 5.20 | 5.08 | 5.10 | 1354800 |
| 2003-06-10 | 5.10 | 5.15 | 4.96 | 5.00 | 4169200 |
| 2003-06-11 | 4.96 | 5.12 | 4.93 | 5.10 | 3905600 |
| 2003-06-12 | 5.07 | 5.14 | 5.06 | 5.13 | 2794800 |
| 2003-06-13 | 5.16 | 5.24 | 5.09 | 5.23 | 2581200 |
| 2003-06-16 | 5.25 | 5.27 | 5.16 | 5.20 | 1807200 |
| 2003-06-17 | 5.18 | 5.24 | 5.17 | 5.19 | 1977600 |
| 2003-06-18 | 5.14 | 5.16 | 4.99 | 5.07 | 2485600 |
| 2003-06-19 | 5.07 | 5.09 | 5.01 | 5.02 | 2104000 |
| 2003-06-20 | 4.93 | 4.94 | 4.76 | 4.80 | 4152400 |
| 2003-06-23 | 4.87 | 4.87 | 4.73 | 4.74 | 4299600 |
| 2003-06-24 | 4.73 | 4.83 | 4.73 | 4.81 | 3331200 |
| 2003-06-25 | 4.79 | 4.91 | 4.79 | 4.84 | 6072800 |
| 2003-06-26 | 4.78 | 4.80 | 4.71 | 4.74 | 3599600 |
| 2003-06-27 | 4.75 | 4.83 | 4.74 | 4.79 | 2284400 |
| 2003-06-30 | 4.85 | 4.94 | 4.79 | 4.94 | 2602400 |
| 2003-07-01 | 4.90 | 4.98 | 4.87 | 4.95 | 3246000 |
| 2003-07-02 | 4.97 | 5.03 | 4.96 | 4.98 | 5020800 |
| 2003-07-03 | 4.98 | 5.04 | 4.93 | 5.03 | 1856800 |
| 2003-07-07 | 5.09 | 5.13 | 5.07 | 5.11 | 3653600 |
| 2003-07-08 | 5.10 | 5.17 | 5.07 | 5.17 | 4401200 |
| 2003-07-09 | 5.17 | 5.26 | 5.16 | 5.22 | 2552400 |
| 2003-07-10 | 5.15 | 5.16 | 5.08 | 5.10 | 1818400 |
| 2003-07-11 | 5.11 | 5.14 | 5.06 | 5.09 | 1706800 |
| 2003-07-14 | 5.15 | 5.21 | 5.14 | 5.20 | 3396800 |
| 2003-07-15 | 5.21 | 5.35 | 5.19 | 5.33 | 3026800 |
| 2003-07-16 | 5.29 | 5.33 | 5.24 | 5.28 | 2944400 |
| 2003-07-17 | 5.26 | 5.28 | 5.19 | 5.24 | 3599600 |
| 2003-07-18 | 5.26 | 5.30 | 5.26 | 5.28 | 3464400 |
| 2003-07-21 | 5.29 | 5.32 | 5.28 | 5.28 | 3271200 |
| 2003-07-22 | 5.32 | 5.37 | 5.29 | 5.34 | 3885200 |
| 2003-07-23 | 5.30 | 5.36 | 5.27 | 5.30 | 3801600 |
| 2003-07-24 | 5.29 | 5.31 | 5.21 | 5.23 | 4298800 |
| 2003-07-25 | 5.23 | 5.23 | 5.14 | 5.16 | 3305200 |
| 2003-07-28 | 5.18 | 5.18 | 5.13 | 5.18 | 5001200 |
| 2003-07-29 | 5.20 | 5.25 | 5.18 | 5.21 | 3449200 |
| 2003-07-30 | 5.21 | 5.21 | 5.11 | 5.13 | 1550400 |
| 2003-07-31 | 5.15 | 5.16 | 5.05 | 5.07 | 5026800 |
| 2003-08-01 | 5.00 | 5.01 | 4.77 | 4.79 | 3144800 |
| 2003-08-04 | 4.75 | 4.75 | 4.60 | 4.69 | 5021200 |
| 2003-08-05 | 4.73 | 4.88 | 4.73 | 4.88 | 4008800 |
| 2003-08-06 | 4.84 | 4.86 | 4.74 | 4.77 | 1887200 |
| 2003-08-07 | 4.76 | 5.05 | 4.76 | 5.03 | 4150800 |
| 2003-08-08 | 5.09 | 5.18 | 5.08 | 5.17 | 3020400 |
| 2003-08-11 | 5.16 | 5.20 | 5.13 | 5.16 | 1874400 |
| 2003-08-12 | 5.17 | 5.21 | 5.10 | 5.14 | 1559200 |
| 2003-08-13 | 5.14 | 5.19 | 5.10 | 5.15 | 1788800 |
| 2003-08-14 | 5.18 | 5.34 | 5.18 | 5.34 | 3932400 |
| 2003-08-15 | 5.18 | 5.27 | 5.16 | 5.21 | 2483600 |
| 2003-08-18 | 5.26 | 5.36 | 5.26 | 5.26 | 4346400 |
| 2003-08-19 | 5.28 | 5.28 | 5.14 | 5.19 | 3695200 |
| 2003-08-20 | 5.15 | 5.25 | 5.09 | 5.17 | 3864000 |
| 2003-08-21 | 5.17 | 5.23 | 5.15 | 5.18 | 3460400 |
| 2003-08-22 | 5.21 | 5.24 | 5.18 | 5.24 | 2443600 |
| 2003-08-25 | 5.24 | 5.24 | 5.14 | 5.16 | 1743600 |
| 2003-08-26 | 5.13 | 5.25 | 5.13 | 5.20 | 3124000 |
| 2003-08-27 | 5.24 | 5.40 | 5.24 | 5.37 | 3594400 |
| 2003-08-28 | 5.44 | 5.51 | 5.35 | 5.48 | 4575600 |
| 2003-08-29 | 5.44 | 5.55 | 5.41 | 5.53 | 4328800 |
| 2003-09-02 | 5.49 | 5.50 | 5.46 | 5.49 | 5446000 |
| 2003-09-03 | 5.49 | 5.70 | 5.49 | 5.68 | 7503600 |
| 2003-09-04 | 5.76 | 5.95 | 5.76 | 5.94 | 7183600 |
| 2003-09-05 | 5.91 | 6.10 | 5.91 | 6.02 | 6540000 |
| 2003-09-08 | 6.11 | 6.19 | 6.00 | 6.01 | 3595600 |
| 2003-09-09 | 5.96 | 5.96 | 5.79 | 5.82 | 2737600 |
| 2003-09-10 | 5.77 | 5.98 | 5.73 | 5.92 | 3575200 |
| 2003-09-11 | 5.96 | 6.02 | 5.94 | 5.98 | 5184800 |
| 2003-09-12 | 5.99 | 6.01 | 5.90 | 5.90 | 2812000 |
| 2003-09-15 | 5.92 | 5.95 | 5.76 | 5.79 | 5636800 |
| 2003-09-16 | 5.79 | 5.85 | 5.78 | 5.80 | 2851200 |
| 2003-09-17 | 5.83 | 5.84 | 5.70 | 5.74 | 4003200 |
| 2003-09-18 | 5.86 | 5.87 | 5.71 | 5.78 | 6868400 |
| 2003-09-19 | 5.83 | 5.86 | 5.66 | 5.75 | 3709200 |
| 2003-09-22 | 5.66 | 5.67 | 5.60 | 5.62 | 3679600 |
| 2003-09-23 | 5.65 | 5.65 | 5.46 | 5.50 | 6128800 |
| 2003-09-24 | 5.57 | 5.66 | 5.56 | 5.61 | 7091600 |
| 2003-09-25 | 5.66 | 5.68 | 5.52 | 5.56 | 5412400 |
| 2003-09-26 | 5.52 | 5.63 | 5.51 | 5.59 | 5474000 |
| 2003-09-29 | 5.61 | 5.64 | 5.51 | 5.64 | 3596000 |
| 2003-09-30 | 5.64 | 5.75 | 5.55 | 5.73 | 4264000 |
| 2003-10-01 | 5.78 | 5.82 | 5.75 | 5.80 | 6522800 |
| 2003-10-02 | 5.83 | 6.09 | 5.81 | 6.08 | 9408800 |
| 2003-10-03 | 6.16 | 6.23 | 6.09 | 6.18 | 6226400 |
| 2003-10-06 | 6.17 | 6.27 | 6.13 | 6.24 | 3571600 |
| 2003-10-07 | 6.22 | 6.25 | 6.18 | 6.21 | 2088000 |
| 2003-10-08 | 6.32 | 6.34 | 6.28 | 6.33 | 2635200 |
| 2003-10-09 | 6.32 | 6.45 | 6.28 | 6.36 | 4659600 |
| 2003-10-10 | 6.34 | 6.36 | 6.29 | 6.34 | 1836800 |
| 2003-10-13 | 6.40 | 6.50 | 6.36 | 6.48 | 3429600 |
| 2003-10-14 | 6.48 | 6.49 | 6.34 | 6.34 | 3438800 |
| 2003-10-15 | 6.36 | 6.41 | 6.23 | 6.30 | 2903600 |
| 2003-10-16 | 6.28 | 6.30 | 6.11 | 6.15 | 5691200 |
| 2003-10-17 | 6.13 | 6.18 | 6.08 | 6.10 | 5416000 |
| 2003-10-20 | 6.10 | 6.10 | 6.04 | 6.08 | 2654800 |
| 2003-10-21 | 6.13 | 6.16 | 6.10 | 6.13 | 4790000 |
| 2003-10-22 | 6.12 | 6.12 | 5.98 | 6.00 | 4017600 |
| 2003-10-23 | 5.91 | 5.93 | 5.81 | 5.90 | 3026400 |
| 2003-10-24 | 5.85 | 6.00 | 5.84 | 5.92 | 4425600 |
| 2003-10-27 | 5.97 | 5.99 | 5.87 | 5.89 | 3683200 |
| 2003-10-28 | 5.98 | 6.11 | 5.96 | 6.10 | 6070000 |
| 2003-10-29 | 6.10 | 6.16 | 6.02 | 6.04 | 3362400 |
| 2003-10-30 | 6.06 | 6.06 | 5.88 | 5.98 | 2602000 |
| 2003-10-31 | 6.01 | 6.01 | 5.83 | 5.88 | 4366800 |
| 2003-11-03 | 5.91 | 6.06 | 5.91 | 6.01 | 8982000 |
| 2003-11-04 | 6.03 | 6.11 | 5.96 | 5.98 | 2802000 |
| 2003-11-05 | 5.97 | 5.97 | 5.85 | 5.89 | 4694400 |
| 2003-11-06 | 5.95 | 6.09 | 5.91 | 6.08 | 4900000 |
| 2003-11-07 | 6.11 | 6.12 | 6.03 | 6.08 | 3297200 |
| 2003-11-10 | 6.00 | 6.00 | 5.93 | 6.00 | 2575600 |
| 2003-11-11 | 6.00 | 6.04 | 5.90 | 5.90 | 4073600 |
| 2003-11-12 | 6.00 | 6.10 | 6.00 | 6.06 | 4289200 |
| 2003-11-13 | 6.05 | 6.21 | 6.01 | 6.18 | 5374400 |
| 2003-11-14 | 6.12 | 6.20 | 6.10 | 6.12 | 2916800 |
| 2003-11-17 | 6.07 | 6.10 | 6.02 | 6.04 | 4652400 |
| 2003-11-18 | 6.08 | 6.14 | 6.07 | 6.13 | 2959200 |
| 2003-11-19 | 6.13 | 6.23 | 6.11 | 6.23 | 3394400 |
| 2003-11-20 | 6.21 | 6.22 | 6.13 | 6.13 | 2814800 |
| 2003-11-21 | 6.06 | 6.06 | 5.98 | 6.06 | 3918000 |
| 2003-11-24 | 6.09 | 6.14 | 6.04 | 6.13 | 5968000 |
| 2003-11-25 | 6.12 | 6.12 | 6.05 | 6.07 | 4626800 |
| 2003-11-26 | 6.08 | 6.08 | 5.99 | 6.00 | 4480400 |
| 2003-11-28 | 6.02 | 6.05 | 6.01 | 6.02 | 1887200 |
| 2003-12-01 | 6.10 | 6.36 | 6.10 | 6.36 | 5197200 |
| 2003-12-02 | 6.34 | 6.37 | 6.24 | 6.35 | 2970400 |
| 2003-12-03 | 6.31 | 6.32 | 6.27 | 6.28 | 4177200 |
| 2003-12-04 | 6.28 | 6.30 | 6.20 | 6.29 | 5674800 |
| 2003-12-05 | 6.26 | 6.37 | 6.26 | 6.34 | 3067200 |
| 2003-12-08 | 6.32 | 6.37 | 6.28 | 6.34 | 3550000 |
| 2003-12-09 | 6.42 | 6.73 | 6.41 | 6.61 | 10777200 |
| 2003-12-10 | 6.68 | 6.73 | 6.60 | 6.64 | 7143200 |
| 2003-12-11 | 6.66 | 6.87 | 6.66 | 6.79 | 9426800 |
| 2003-12-12 | 6.85 | 6.88 | 6.70 | 6.79 | 6398000 |
| 2003-12-15 | 6.81 | 6.82 | 6.66 | 6.72 | 4029600 |
| 2003-12-16 | 6.76 | 6.77 | 6.69 | 6.76 | 3376000 |
| 2003-12-17 | 6.76 | 6.91 | 6.76 | 6.90 | 3268800 |
| 2003-12-18 | 6.85 | 7.08 | 6.85 | 7.06 | 4016400 |
| 2003-12-19 | 7.08 | 7.14 | 7.05 | 7.08 | 3701200 |
| 2003-12-22 | 7.07 | 7.29 | 7.07 | 7.26 | 4986400 |
| 2003-12-23 | 7.21 | 7.28 | 7.08 | 7.14 | 4083200 |
| 2003-12-24 | 7.09 | 7.16 | 7.07 | 7.13 | 946000 |
| 2003-12-26 | 7.15 | 7.15 | 6.97 | 7.02 | 1577200 |
| 2003-12-29 | 7.07 | 7.34 | 7.07 | 7.32 | 3563200 |
| 2003-12-30 | 7.29 | 7.34 | 7.25 | 7.27 | 2458400 |
| 2003-12-31 | 7.27 | 7.32 | 7.26 | 7.31 | 1072000 |
| 2004-01-02 | 7.37 | 7.63 | 7.37 | 7.55 | 6396800 |
| 2004-01-05 | 7.81 | 8.15 | 7.78 | 8.10 | 8442400 |
| 2004-01-06 | 8.11 | 8.54 | 8.11 | 8.46 | 13829600 |
| 2004-01-07 | 8.37 | 8.71 | 8.28 | 8.35 | 11067600 |
| 2004-01-08 | 8.31 | 8.31 | 8.18 | 8.23 | 7467200 |
| 2004-01-09 | 8.21 | 8.40 | 8.18 | 8.24 | 6541600 |
| 2004-01-12 | 8.35 | 8.50 | 8.28 | 8.50 | 7713600 |
| 2004-01-13 | 8.50 | 8.56 | 8.41 | 8.45 | 6370800 |
| 2004-01-14 | 8.43 | 8.43 | 7.99 | 8.22 | 8493200 |
| 2004-01-15 | 8.08 | 8.18 | 7.89 | 7.91 | 6836400 |
| 2004-01-16 | 7.88 | 8.09 | 7.86 | 8.09 | 4416000 |
| 2004-01-20 | 8.33 | 8.55 | 8.32 | 8.53 | 5536000 |
| 2004-01-21 | 8.48 | 8.48 | 8.31 | 8.31 | 4442000 |
| 2004-01-22 | 8.27 | 8.36 | 8.18 | 8.21 | 5318400 |
| 2004-01-23 | 8.15 | 8.27 | 8.13 | 8.26 | 7032400 |
| 2004-01-26 | 8.28 | 8.39 | 8.23 | 8.26 | 3877600 |
| 2004-01-27 | 8.29 | 8.31 | 8.11 | 8.24 | 4231200 |
| 2004-01-28 | 8.23 | 8.29 | 8.04 | 8.05 | 3955200 |
| 2004-01-29 | 7.90 | 7.90 | 7.50 | 7.53 | 18114400 |
| 2004-01-30 | 7.45 | 7.62 | 7.21 | 7.35 | 15737200 |
| 2004-02-02 | 7.35 | 7.51 | 7.09 | 7.51 | 11609200 |
| 2004-02-03 | 7.47 | 7.59 | 7.40 | 7.59 | 4364000 |
| 2004-02-04 | 7.65 | 7.67 | 7.38 | 7.47 | 7514000 |
| 2004-02-05 | 7.44 | 7.49 | 7.26 | 7.32 | 4155200 |
| 2004-02-06 | 7.23 | 7.60 | 7.23 | 7.53 | 4672800 |
| 2004-02-09 | 7.62 | 7.72 | 7.62 | 7.66 | 3301200 |
| 2004-02-10 | 7.72 | 7.86 | 7.68 | 7.82 | 4238800 |
| 2004-02-11 | 7.86 | 8.19 | 7.86 | 8.16 | 6093200 |
| 2004-02-12 | 8.20 | 8.33 | 8.10 | 8.22 | 4711600 |
| 2004-02-13 | 8.32 | 8.34 | 8.01 | 8.07 | 4478400 |
| 2004-02-17 | 7.98 | 8.05 | 7.88 | 8.00 | 5960800 |
| 2004-02-18 | 8.01 | 8.05 | 7.81 | 7.82 | 5316800 |
| 2004-02-19 | 7.64 | 7.72 | 7.53 | 7.59 | 8118000 |
| 2004-02-20 | 7.25 | 7.60 | 7.19 | 7.59 | 10956400 |
| 2004-02-23 | 7.53 | 7.79 | 7.53 | 7.69 | 3271200 |
| 2004-02-24 | 7.65 | 7.65 | 7.52 | 7.53 | 1872400 |
| 2004-02-25 | 7.64 | 7.79 | 7.64 | 7.77 | 3478000 |
| 2004-02-26 | 7.69 | 7.75 | 7.66 | 7.72 | 2656800 |
| 2004-02-27 | 7.79 | 7.80 | 7.73 | 7.80 | 3166400 |
| 2004-03-01 | 7.98 | 8.27 | 7.97 | 8.26 | 5564000 |
| 2004-03-02 | 8.13 | 8.37 | 8.08 | 8.29 | 8045600 |
| 2004-03-03 | 8.38 | 8.45 | 8.29 | 8.40 | 5058800 |
| 2004-03-04 | 8.41 | 8.42 | 8.16 | 8.20 | 2796000 |
| 2004-03-05 | 8.21 | 8.30 | 8.18 | 8.23 | 6513200 |
| 2004-03-08 | 8.38 | 8.39 | 8.25 | 8.29 | 4659600 |
| 2004-03-09 | 8.26 | 8.52 | 8.26 | 8.43 | 7674000 |
| 2004-03-10 | 8.40 | 8.46 | 7.95 | 7.99 | 6117600 |
| 2004-03-11 | 8.00 | 8.04 | 7.79 | 7.82 | 4066400 |
| 2004-03-12 | 8.05 | 8.14 | 7.98 | 8.09 | 3616000 |
| 2004-03-15 | 8.03 | 8.03 | 7.84 | 7.84 | 3310000 |
| 2004-03-16 | 7.96 | 8.03 | 7.80 | 7.92 | 4072800 |
| 2004-03-17 | 7.93 | 8.08 | 7.92 | 8.05 | 5694800 |
| 2004-03-18 | 8.09 | 8.52 | 8.04 | 8.47 | 8237200 |
| 2004-03-19 | 8.41 | 8.45 | 8.16 | 8.16 | 4263600 |
| 2004-03-22 | 8.11 | 8.12 | 8.01 | 8.08 | 4827600 |
| 2004-03-23 | 8.14 | 8.23 | 7.90 | 7.96 | 5868000 |
| 2004-03-24 | 7.94 | 8.12 | 7.90 | 7.94 | 9321600 |
| 2004-03-25 | 7.73 | 7.80 | 7.69 | 7.75 | 4068400 |
| 2004-03-26 | 7.75 | 7.85 | 7.70 | 7.70 | 4228000 |
| 2004-03-29 | 7.83 | 7.90 | 7.71 | 7.76 | 5428000 |
| 2004-03-30 | 7.81 | 8.12 | 7.79 | 8.08 | 6259600 |
| 2004-03-31 | 8.14 | 8.41 | 8.08 | 8.38 | 7911200 |
| 2004-04-01 | 8.42 | 8.59 | 8.30 | 8.42 | 8255200 |
| 2004-04-02 | 8.46 | 8.56 | 8.36 | 8.48 | 4268800 |
| 2004-04-05 | 8.43 | 8.52 | 8.38 | 8.46 | 2678400 |
| 2004-04-06 | 8.38 | 8.55 | 8.36 | 8.49 | 3705600 |
| 2004-04-07 | 8.41 | 8.50 | 8.39 | 8.43 | 2275200 |
| 2004-04-08 | 8.52 | 8.67 | 8.44 | 8.60 | 4028000 |
| 2004-04-12 | 8.66 | 8.87 | 8.66 | 8.79 | 4133600 |
| 2004-04-13 | 8.85 | 8.91 | 8.63 | 8.63 | 5335600 |
| 2004-04-14 | 8.49 | 8.56 | 8.45 | 8.45 | 5006800 |
| 2004-04-15 | 8.38 | 8.45 | 8.19 | 8.30 | 4962000 |
| 2004-04-16 | 8.26 | 8.36 | 8.20 | 8.23 | 4478800 |
| 2004-04-19 | 8.20 | 8.28 | 8.13 | 8.21 | 3013600 |
| 2004-04-20 | 8.15 | 8.19 | 7.94 | 7.95 | 5425600 |
| 2004-04-21 | 7.83 | 7.88 | 7.72 | 7.80 | 6356000 |
| 2004-04-22 | 7.99 | 7.99 | 7.81 | 7.96 | 5924000 |
| 2004-04-23 | 7.92 | 8.09 | 7.91 | 8.01 | 5277600 |
| 2004-04-26 | 8.08 | 8.14 | 7.81 | 7.88 | 4229600 |
| 2004-04-27 | 7.91 | 8.03 | 7.87 | 7.92 | 5031600 |
| 2004-04-28 | 7.94 | 7.94 | 7.59 | 7.59 | 7398000 |
| 2004-04-29 | 7.54 | 7.59 | 7.05 | 7.23 | 14244000 |
| 2004-04-30 | 7.30 | 7.30 | 7.07 | 7.23 | 7362000 |
| 2004-05-03 | 7.26 | 7.28 | 7.07 | 7.27 | 8688400 |
| 2004-05-04 | 7.49 | 7.61 | 7.38 | 7.52 | 9960400 |
| 2004-05-05 | 7.66 | 7.77 | 7.55 | 7.75 | 9752400 |
| 2004-05-06 | 7.70 | 7.70 | 7.19 | 7.20 | 9435600 |
| 2004-05-07 | 6.88 | 7.05 | 6.78 | 6.86 | 8157200 |
| 2004-05-10 | 6.41 | 6.58 | 6.33 | 6.39 | 14191200 |
| 2004-05-11 | 6.51 | 7.01 | 6.51 | 6.99 | 8623200 |
| 2004-05-12 | 6.99 | 7.00 | 6.72 | 6.90 | 7698800 |
| 2004-05-13 | 6.78 | 6.95 | 6.77 | 6.92 | 7572400 |
| 2004-05-14 | 7.04 | 7.13 | 6.68 | 6.72 | 10005200 |
| 2004-05-17 | 6.43 | 6.64 | 6.43 | 6.47 | 6549200 |
| 2004-05-18 | 6.65 | 6.74 | 6.39 | 6.40 | 7172000 |
| 2004-05-19 | 6.64 | 6.64 | 6.40 | 6.40 | 8689200 |
| 2004-05-20 | 6.39 | 6.39 | 6.13 | 6.16 | 10590800 |
| 2004-05-21 | 6.06 | 6.30 | 5.92 | 6.09 | 11857200 |
| 2004-05-24 | 6.29 | 6.50 | 6.25 | 6.50 | 13738000 |
| 2004-05-25 | 6.50 | 6.52 | 6.42 | 6.49 | 7445600 |
| 2004-05-26 | 6.50 | 6.51 | 6.39 | 6.39 | 10327200 |
| 2004-05-27 | 6.49 | 6.59 | 6.43 | 6.58 | 9886800 |
| 2004-05-28 | 6.63 | 6.65 | 6.51 | 6.53 | 6749200 |
| 2004-06-01 | 6.50 | 6.60 | 6.44 | 6.56 | 6396800 |
| 2004-06-02 | 6.73 | 6.73 | 6.59 | 6.60 | 7426400 |
| 2004-06-03 | 6.60 | 6.60 | 6.43 | 6.49 | 6048800 |
| 2004-06-04 | 6.60 | 6.60 | 6.49 | 6.55 | 5771600 |
| 2004-06-07 | 6.60 | 6.76 | 6.58 | 6.72 | 3751600 |
| 2004-06-08 | 6.73 | 6.76 | 6.58 | 6.58 | 5528000 |
| 2004-06-09 | 6.60 | 6.60 | 6.42 | 6.48 | 6777200 |
| 2004-06-10 | 6.54 | 6.56 | 6.45 | 6.51 | 2268400 |
| 2004-06-14 | 6.30 | 6.41 | 6.23 | 6.39 | 5065600 |
| 2004-06-15 | 6.56 | 6.82 | 6.56 | 6.76 | 10174000 |
| 2004-06-16 | 6.71 | 6.79 | 6.64 | 6.74 | 3754800 |
| 2004-06-17 | 6.74 | 6.84 | 6.65 | 6.75 | 3594800 |
| 2004-06-18 | 6.73 | 6.81 | 6.69 | 6.71 | 2487200 |
| 2004-06-21 | 6.65 | 6.76 | 6.65 | 6.68 | 3682000 |
| 2004-06-22 | 6.68 | 6.75 | 6.62 | 6.69 | 2913600 |
| 2004-06-23 | 6.71 | 7.03 | 6.71 | 7.03 | 6544000 |
| 2004-06-24 | 7.07 | 7.11 | 7.05 | 7.08 | 6166000 |
| 2004-06-25 | 6.99 | 7.06 | 6.88 | 6.89 | 3638400 |
| 2004-06-28 | 6.90 | 6.92 | 6.78 | 6.79 | 3195600 |
| 2004-06-29 | 6.76 | 6.95 | 6.76 | 6.95 | 5267200 |
| 2004-06-30 | 6.93 | 7.03 | 6.81 | 7.02 | 6017200 |
| 2004-07-01 | 7.04 | 7.06 | 6.93 | 6.94 | 5687200 |
| 2004-07-02 | 7.03 | 7.09 | 6.97 | 7.01 | 4118400 |
| 2004-07-06 | 7.02 | 7.06 | 6.84 | 6.85 | 6046400 |
| 2004-07-07 | 6.90 | 6.91 | 6.81 | 6.83 | 4942800 |
| 2004-07-08 | 6.84 | 6.88 | 6.71 | 6.73 | 3459200 |
| 2004-07-09 | 6.80 | 6.87 | 6.77 | 6.84 | 2624000 |
| 2004-07-12 | 6.79 | 6.88 | 6.76 | 6.84 | 5226400 |
| 2004-07-13 | 6.81 | 6.85 | 6.78 | 6.79 | 2224000 |
| 2004-07-14 | 6.80 | 6.89 | 6.80 | 6.86 | 2781600 |
| 2004-07-15 | 6.88 | 7.17 | 6.88 | 7.00 | 5618000 |
| 2004-07-16 | 7.24 | 7.33 | 7.24 | 7.30 | 3746000 |
| 2004-07-19 | 7.36 | 7.36 | 7.18 | 7.18 | 3719600 |
| 2004-07-20 | 7.21 | 7.21 | 7.10 | 7.10 | 2912400 |
| 2004-07-21 | 7.17 | 7.17 | 7.04 | 7.04 | 3114800 |
| 2004-07-22 | 6.99 | 7.00 | 6.82 | 6.82 | 4414400 |
| 2004-07-23 | 6.87 | 6.90 | 6.77 | 6.80 | 2494000 |
| 2004-07-26 | 6.86 | 6.91 | 6.65 | 6.72 | 2921200 |
| 2004-07-27 | 6.70 | 6.90 | 6.70 | 6.90 | 2542000 |
| 2004-07-28 | 6.87 | 7.02 | 6.87 | 6.99 | 3386800 |
| 2004-07-29 | 7.05 | 7.13 | 7.02 | 7.10 | 3986800 |
| 2004-07-30 | 7.11 | 7.22 | 7.05 | 7.07 | 3848000 |
| 2004-08-02 | 6.99 | 7.05 | 6.95 | 7.00 | 2854800 |
| 2004-08-03 | 7.03 | 7.05 | 6.98 | 7.01 | 4083600 |
| 2004-08-04 | 6.95 | 7.11 | 6.85 | 7.10 | 10072800 |
| 2004-08-05 | 7.08 | 7.17 | 6.91 | 6.92 | 5532000 |
| 2004-08-06 | 6.94 | 7.17 | 6.94 | 7.13 | 8047200 |
| 2004-08-09 | 7.16 | 7.23 | 7.12 | 7.17 | 3221600 |
| 2004-08-10 | 7.19 | 7.31 | 7.19 | 7.29 | 4762400 |
| 2004-08-11 | 7.38 | 7.39 | 7.18 | 7.21 | 6717200 |
| 2004-08-12 | 7.27 | 7.34 | 7.27 | 7.29 | 4219600 |
| 2004-08-13 | 7.23 | 7.36 | 7.21 | 7.21 | 12494400 |
| 2004-08-16 | 7.31 | 7.45 | 7.21 | 7.44 | 6206800 |
| 2004-08-17 | 7.44 | 7.50 | 7.43 | 7.47 | 7861600 |
| 2004-08-18 | 7.41 | 7.58 | 7.40 | 7.58 | 4808000 |
| 2004-08-19 | 7.66 | 7.73 | 7.56 | 7.60 | 5892400 |
| 2004-08-20 | 7.70 | 7.94 | 7.69 | 7.85 | 4560800 |
| 2004-08-23 | 7.88 | 7.95 | 7.75 | 7.79 | 3832800 |
| 2004-08-24 | 7.81 | 7.86 | 7.72 | 7.74 | 3951600 |
| 2004-08-25 | 7.70 | 7.82 | 7.70 | 7.81 | 5610000 |
| 2004-08-26 | 7.73 | 7.73 | 7.59 | 7.61 | 4489200 |
| 2004-08-27 | 7.65 | 7.66 | 7.60 | 7.61 | 3890800 |
| 2004-08-30 | 7.58 | 7.63 | 7.53 | 7.58 | 3029200 |
| 2004-08-31 | 7.64 | 7.73 | 7.63 | 7.69 | 3945200 |
| 2004-09-01 | 7.71 | 7.81 | 7.71 | 7.76 | 3768800 |
| 2004-09-02 | 7.74 | 7.88 | 7.74 | 7.86 | 4379600 |
| 2004-09-03 | 7.84 | 7.89 | 7.83 | 7.84 | 2112400 |
| 2004-09-07 | 7.95 | 7.99 | 7.82 | 7.88 | 1937600 |
| 2004-09-08 | 7.96 | 8.05 | 7.96 | 8.03 | 2409200 |
| 2004-09-09 | 8.03 | 8.19 | 7.98 | 8.14 | 6595200 |
| 2004-09-10 | 8.16 | 8.16 | 8.02 | 8.03 | 3492000 |
| 2004-09-13 | 8.09 | 8.13 | 8.08 | 8.10 | 3619200 |
| 2004-09-14 | 8.15 | 8.25 | 8.12 | 8.23 | 3925600 |
| 2004-09-15 | 8.23 | 8.30 | 8.16 | 8.17 | 3304000 |
| 2004-09-16 | 8.25 | 8.29 | 8.20 | 8.29 | 2576000 |
| 2004-09-17 | 8.35 | 8.47 | 8.28 | 8.45 | 2234000 |
| 2004-09-20 | 8.55 | 8.60 | 8.49 | 8.50 | 4865600 |
| 2004-09-21 | 8.50 | 8.68 | 8.47 | 8.66 | 3400400 |
| 2004-09-22 | 8.72 | 8.78 | 8.46 | 8.51 | 6962400 |
| 2004-09-23 | 8.54 | 8.78 | 8.51 | 8.76 | 4684400 |
| 2004-09-24 | 8.80 | 8.98 | 8.80 | 8.96 | 3698800 |
| 2004-09-27 | 8.93 | 9.03 | 8.91 | 9.01 | 4788400 |
| 2004-09-28 | 8.81 | 8.83 | 8.70 | 8.81 | 4847600 |
| 2004-09-29 | 8.86 | 8.88 | 8.78 | 8.87 | 3328000 |
| 2004-09-30 | 8.83 | 8.90 | 8.79 | 8.81 | 6497600 |
| 2004-10-01 | 8.86 | 9.24 | 8.86 | 9.18 | 9786800 |
| 2004-10-04 | 9.28 | 9.30 | 9.19 | 9.27 | 4724000 |
| 2004-10-05 | 9.26 | 9.33 | 9.24 | 9.31 | 4881200 |
| 2004-10-06 | 9.44 | 9.46 | 9.35 | 9.39 | 5412400 |
| 2004-10-07 | 9.38 | 9.41 | 9.35 | 9.40 | 5733600 |
| 2004-10-08 | 9.48 | 9.55 | 9.35 | 9.38 | 4050400 |
| 2004-10-11 | 9.45 | 9.48 | 9.20 | 9.33 | 2753600 |
| 2004-10-12 | 9.35 | 9.36 | 9.07 | 9.12 | 3204400 |
| 2004-10-13 | 9.04 | 9.07 | 8.59 | 8.76 | 8673600 |
| 2004-10-14 | 8.45 | 8.71 | 8.45 | 8.61 | 8679200 |
| 2004-10-15 | 8.72 | 8.84 | 8.64 | 8.83 | 3303600 |
| 2004-10-18 | 8.85 | 8.97 | 8.83 | 8.94 | 4381200 |
| 2004-10-19 | 8.95 | 8.98 | 8.71 | 8.71 | 5385200 |
| 2004-10-20 | 8.71 | 8.74 | 8.54 | 8.69 | 6481200 |
| 2004-10-21 | 8.76 | 8.99 | 8.76 | 8.95 | 5989600 |
| 2004-10-22 | 9.19 | 9.19 | 8.90 | 8.92 | 2020800 |
| 2004-10-25 | 8.89 | 8.91 | 8.81 | 8.86 | 2626400 |
| 2004-10-26 | 8.93 | 8.93 | 8.73 | 8.93 | 3430400 |
| 2004-10-27 | 9.03 | 9.08 | 8.92 | 8.99 | 5735600 |
| 2004-10-28 | 8.88 | 8.91 | 8.79 | 8.81 | 3233200 |
| 2004-10-29 | 8.85 | 8.97 | 8.76 | 8.88 | 4762000 |
| 2004-11-01 | 8.91 | 8.95 | 8.88 | 8.90 | 3370400 |
| 2004-11-02 | 8.89 | 9.01 | 8.83 | 8.85 | 2637200 |
| 2004-11-03 | 9.08 | 9.08 | 8.83 | 8.97 | 4282800 |
| 2004-11-04 | 9.05 | 9.20 | 9.05 | 9.10 | 6157600 |
| 2004-11-05 | 9.20 | 9.31 | 9.16 | 9.31 | 5276800 |
| 2004-11-08 | 9.25 | 9.25 | 9.04 | 9.14 | 2686400 |
| 2004-11-09 | 9.06 | 9.12 | 8.98 | 9.09 | 4034800 |
| 2004-11-10 | 9.10 | 9.19 | 9.05 | 9.18 | 6429200 |
| 2004-11-11 | 9.18 | 9.22 | 9.13 | 9.20 | 2239600 |
| 2004-11-12 | 9.23 | 9.43 | 9.22 | 9.40 | 5687200 |
| 2004-11-15 | 9.44 | 9.44 | 9.16 | 9.19 | 2168400 |
| 2004-11-16 | 9.14 | 9.14 | 8.91 | 8.94 | 4078400 |
| 2004-11-17 | 9.05 | 9.12 | 9.00 | 9.03 | 4572000 |
| 2004-11-18 | 9.03 | 9.04 | 8.89 | 8.98 | 3724400 |
| 2004-11-19 | 9.01 | 9.01 | 8.84 | 8.92 | 4018000 |
| 2004-11-22 | 9.00 | 9.09 | 8.98 | 9.03 | 4089600 |
| 2004-11-23 | 9.03 | 9.05 | 8.94 | 8.94 | 4721600 |
| 2004-11-24 | 8.99 | 9.02 | 8.90 | 8.94 | 3073600 |
| 2004-11-26 | 9.28 | 9.33 | 9.23 | 9.25 | 5117600 |
| 2004-11-29 | 9.23 | 9.23 | 9.13 | 9.17 | 8848000 |
| 2004-11-30 | 9.24 | 9.57 | 9.24 | 9.54 | 10423600 |
| 2004-12-01 | 9.56 | 9.85 | 9.55 | 9.67 | 10898800 |
| 2004-12-02 | 9.69 | 9.69 | 9.30 | 9.36 | 4410000 |
| 2004-12-03 | 9.49 | 9.49 | 9.36 | 9.42 | 2762800 |
| 2004-12-06 | 9.53 | 9.56 | 9.43 | 9.43 | 3042800 |
| 2004-12-07 | 9.44 | 9.46 | 9.13 | 9.13 | 4430000 |
| 2004-12-08 | 9.13 | 9.20 | 9.05 | 9.18 | 7020000 |
| 2004-12-09 | 9.12 | 9.12 | 8.87 | 8.92 | 8968400 |
| 2004-12-10 | 8.88 | 9.12 | 8.88 | 9.01 | 5277200 |
| 2004-12-13 | 9.04 | 9.16 | 9.04 | 9.16 | 3584800 |
| 2004-12-14 | 9.18 | 9.20 | 9.10 | 9.16 | 4071600 |
| 2004-12-15 | 9.21 | 9.46 | 9.15 | 9.46 | 7470000 |
| 2004-12-16 | 9.44 | 9.52 | 9.36 | 9.45 | 4181200 |
| 2004-12-17 | 9.49 | 9.53 | 9.41 | 9.46 | 3447600 |
| 2004-12-20 | 9.54 | 9.72 | 9.52 | 9.66 | 6589200 |
| 2004-12-21 | 9.74 | 9.84 | 9.69 | 9.79 | 3232000 |
| 2004-12-22 | 9.75 | 9.83 | 9.67 | 9.82 | 7090800 |
| 2004-12-23 | 9.75 | 9.90 | 9.73 | 9.89 | 5036400 |
| 2004-12-27 | 9.79 | 9.92 | 9.78 | 9.85 | 4068400 |
| 2004-12-28 | 9.88 | 9.90 | 9.84 | 9.90 | 1868000 |
| 2004-12-29 | 9.98 | 10.14 | 9.93 | 10.09 | 3556400 |
| 2004-12-30 | 10.10 | 10.12 | 9.98 | 10.01 | 3046000 |
| 2004-12-31 | 10.00 | 10.00 | 9.91 | 9.95 | 1569600 |
| 2005-01-03 | 10.03 | 10.06 | 9.57 | 9.68 | 4752000 |
| 2005-01-04 | 9.68 | 9.71 | 9.39 | 9.44 | 6433600 |
| 2005-01-05 | 9.53 | 9.53 | 9.30 | 9.35 | 5087200 |
| 2005-01-06 | 9.44 | 9.45 | 9.33 | 9.41 | 7715200 |
| 2005-01-07 | 9.55 | 9.55 | 9.36 | 9.49 | 4131200 |
| 2005-01-10 | 9.55 | 9.70 | 9.44 | 9.52 | 5933200 |
| 2005-01-11 | 9.54 | 9.62 | 9.48 | 9.49 | 6396800 |
| 2005-01-12 | 9.55 | 9.56 | 9.36 | 9.55 | 4769600 |
| 2005-01-13 | 9.53 | 9.73 | 9.52 | 9.67 | 5609600 |
| 2005-01-14 | 9.63 | 9.80 | 9.63 | 9.78 | 4777200 |
| 2005-01-18 | 9.63 | 9.67 | 9.50 | 9.64 | 8553200 |
| 2005-01-19 | 9.61 | 9.66 | 9.60 | 9.64 | 5276000 |
| 2005-01-20 | 9.48 | 9.54 | 9.44 | 9.44 | 6107600 |
| 2005-01-21 | 9.55 | 9.70 | 9.49 | 9.60 | 5930000 |
| 2005-01-24 | 9.65 | 9.80 | 9.65 | 9.80 | 4204800 |
| 2005-01-25 | 9.84 | 9.94 | 9.77 | 9.88 | 5045200 |
| 2005-01-26 | 9.91 | 10.04 | 9.87 | 10.03 | 5332400 |
| 2005-01-27 | 9.89 | 10.07 | 9.86 | 9.98 | 4732800 |
| 2005-01-28 | 9.93 | 9.96 | 9.85 | 9.95 | 2882000 |
| 2005-01-31 | 10.02 | 10.20 | 9.99 | 10.16 | 4568000 |
| 2005-02-01 | 10.25 | 10.31 | 10.18 | 10.28 | 7172800 |
| 2005-02-02 | 10.30 | 10.39 | 10.28 | 10.34 | 2622800 |
| 2005-02-03 | 10.31 | 10.61 | 10.28 | 10.60 | 7855200 |
| 2005-02-04 | 10.60 | 10.83 | 10.56 | 10.64 | 12177200 |
| 2005-02-07 | 10.66 | 10.98 | 10.64 | 10.94 | 9356800 |
| 2005-02-08 | 11.01 | 11.30 | 11.00 | 11.29 | 12352800 |
| 2005-02-09 | 11.28 | 11.61 | 11.23 | 11.23 | 21832800 |
| 2005-02-10 | 11.24 | 11.24 | 11.09 | 11.21 | 11202400 |
| 2005-02-11 | 11.17 | 11.31 | 11.06 | 11.14 | 11630800 |
| 2005-02-14 | 11.17 | 11.31 | 11.16 | 11.16 | 3987200 |
| 2005-02-15 | 11.06 | 11.17 | 11.01 | 11.07 | 8415600 |
| 2005-02-16 | 11.05 | 11.28 | 10.99 | 11.27 | 7491600 |
| 2005-02-17 | 11.31 | 11.45 | 11.18 | 11.21 | 7028800 |
| 2005-02-18 | 11.25 | 11.35 | 11.23 | 11.30 | 11786400 |
| 2005-02-22 | 11.63 | 11.79 | 11.50 | 11.59 | 17308800 |
| 2005-02-23 | 11.80 | 11.85 | 11.65 | 11.79 | 10962800 |
| 2005-02-24 | 12.03 | 12.07 | 11.93 | 12.05 | 11078400 |
| 2005-02-25 | 12.19 | 12.47 | 12.11 | 12.45 | 13970800 |
| 2005-02-28 | 12.46 | 12.55 | 12.02 | 12.20 | 11415600 |
| 2005-03-01 | 11.99 | 12.04 | 11.59 | 11.62 | 11654400 |
| 2005-03-02 | 11.40 | 11.96 | 11.40 | 11.92 | 9184400 |
| 2005-03-03 | 12.13 | 12.21 | 11.95 | 12.00 | 9551200 |
| 2005-03-04 | 12.29 | 12.49 | 12.20 | 12.39 | 7156400 |
| 2005-03-07 | 12.40 | 12.50 | 12.24 | 12.30 | 7707200 |
| 2005-03-08 | 12.21 | 12.24 | 12.09 | 12.11 | 9594800 |
| 2005-03-09 | 12.04 | 12.18 | 11.74 | 11.75 | 6386800 |
| 2005-03-10 | 11.80 | 11.80 | 11.35 | 11.46 | 7269200 |
| 2005-03-11 | 11.54 | 11.73 | 11.26 | 11.34 | 6654000 |
| 2005-03-14 | 11.25 | 11.31 | 11.06 | 11.11 | 9778400 |
| 2005-03-15 | 11.11 | 11.11 | 10.80 | 10.84 | 10037200 |
| 2005-03-16 | 10.69 | 11.00 | 10.63 | 10.90 | 8803200 |
| 2005-03-17 | 10.85 | 11.33 | 10.85 | 11.30 | 9036400 |
| 2005-03-18 | 11.36 | 11.39 | 11.11 | 11.19 | 6663200 |
| 2005-03-21 | 11.08 | 11.17 | 11.06 | 11.14 | 5254800 |
| 2005-03-22 | 11.16 | 11.24 | 10.70 | 10.81 | 7063200 |
| 2005-03-23 | 10.64 | 10.71 | 10.53 | 10.55 | 8232000 |
| 2005-03-24 | 10.65 | 10.83 | 10.58 | 10.66 | 5733200 |
| 2005-03-28 | 10.65 | 10.65 | 10.53 | 10.54 | 4774800 |
| 2005-03-29 | 10.71 | 10.74 | 10.37 | 10.42 | 6971200 |
| 2005-03-30 | 10.51 | 10.83 | 10.43 | 10.75 | 8286800 |
| 2005-03-31 | 10.94 | 11.10 | 10.87 | 11.05 | 6369200 |
| 2005-04-01 | 11.14 | 11.30 | 11.06 | 11.20 | 8591600 |
| 2005-04-04 | 11.21 | 11.45 | 11.11 | 11.16 | 7363200 |
| 2005-04-05 | 11.33 | 11.40 | 11.02 | 11.06 | 6000000 |
| 2005-04-06 | 11.15 | 11.25 | 11.08 | 11.14 | 4418400 |
| 2005-04-07 | 11.16 | 11.30 | 11.01 | 11.20 | 4744400 |
| 2005-04-08 | 11.22 | 11.22 | 11.02 | 11.09 | 3616000 |
| 2005-04-11 | 11.13 | 11.16 | 11.03 | 11.07 | 2970400 |
| 2005-04-12 | 11.07 | 11.09 | 10.80 | 11.05 | 5376000 |
| 2005-04-13 | 11.08 | 11.12 | 10.86 | 10.87 | 4367600 |
| 2005-04-14 | 10.86 | 10.91 | 10.52 | 10.62 | 5471600 |
| 2005-04-15 | 10.50 | 10.61 | 10.26 | 10.28 | 8552800 |
| 2005-04-18 | 10.06 | 10.30 | 10.04 | 10.25 | 5873200 |
| 2005-04-19 | 10.43 | 10.66 | 10.43 | 10.65 | 4536000 |
| 2005-04-20 | 10.69 | 10.78 | 10.55 | 10.56 | 5230000 |
| 2005-04-21 | 10.81 | 10.86 | 10.53 | 10.86 | 3787600 |
| 2005-04-22 | 10.99 | 10.99 | 10.60 | 10.66 | 3659200 |
| 2005-04-25 | 10.66 | 11.01 | 10.66 | 10.94 | 4626800 |
| 2005-04-26 | 10.81 | 11.01 | 10.81 | 10.97 | 3713200 |
| 2005-04-27 | 10.96 | 10.96 | 10.62 | 10.62 | 4024000 |
| 2005-04-28 | 10.56 | 10.57 | 10.32 | 10.35 | 4503600 |
| 2005-04-29 | 10.51 | 10.58 | 10.31 | 10.48 | 2939200 |
| 2005-05-02 | 10.59 | 10.75 | 10.41 | 10.70 | 2361200 |
| 2005-05-03 | 10.70 | 10.73 | 10.58 | 10.68 | 3760800 |
| 2005-05-04 | 10.71 | 11.00 | 10.71 | 10.97 | 5866000 |
| 2005-05-05 | 11.00 | 11.18 | 10.96 | 11.17 | 5103600 |
| 2005-05-06 | 11.49 | 11.50 | 11.36 | 11.36 | 6059600 |
| 2005-05-09 | 11.42 | 11.53 | 11.31 | 11.50 | 3310400 |
| 2005-05-10 | 11.47 | 11.47 | 11.11 | 11.17 | 4616000 |
| 2005-05-11 | 11.15 | 11.29 | 11.04 | 11.28 | 3715200 |
| 2005-05-12 | 11.28 | 11.33 | 10.83 | 10.85 | 6096800 |
| 2005-05-13 | 10.85 | 10.91 | 10.44 | 10.57 | 6896400 |
| 2005-05-16 | 10.58 | 10.73 | 10.48 | 10.67 | 6348000 |
| 2005-05-17 | 10.58 | 11.12 | 10.56 | 10.94 | 6026800 |
| 2005-05-18 | 11.00 | 11.24 | 11.00 | 11.13 | 5582400 |
| 2005-05-19 | 11.19 | 11.37 | 11.09 | 11.36 | 4696800 |
| 2005-05-20 | 11.36 | 11.43 | 11.30 | 11.40 | 2279600 |
| 2005-05-23 | 11.16 | 11.37 | 11.16 | 11.28 | 5718800 |
| 2005-05-24 | 11.24 | 11.43 | 11.19 | 11.41 | 3788000 |
| 2005-05-25 | 11.44 | 11.60 | 11.39 | 11.59 | 4976800 |
| 2005-05-26 | 11.65 | 11.76 | 11.63 | 11.75 | 3239600 |
| 2005-05-27 | 11.69 | 11.87 | 11.68 | 11.83 | 5713200 |
| 2005-05-31 | 11.89 | 11.89 | 11.70 | 11.80 | 4006000 |
| 2005-06-01 | 11.73 | 12.01 | 11.68 | 11.96 | 4679600 |
| 2005-06-02 | 11.99 | 12.19 | 11.97 | 12.16 | 5914400 |
| 2005-06-03 | 12.20 | 12.23 | 11.96 | 12.09 | 3496800 |
| 2005-06-06 | 11.85 | 11.95 | 11.64 | 11.88 | 6135600 |
| 2005-06-07 | 11.70 | 11.81 | 11.54 | 11.57 | 5859600 |
| 2005-06-08 | 11.63 | 11.86 | 11.60 | 11.60 | 4700800 |
| 2005-06-09 | 11.44 | 11.69 | 11.41 | 11.65 | 7007600 |
| 2005-06-10 | 11.72 | 11.88 | 11.71 | 11.81 | 3075200 |
| 2005-06-13 | 11.88 | 11.91 | 11.77 | 11.85 | 2571600 |
| 2005-06-14 | 11.94 | 12.16 | 11.83 | 12.05 | 11152000 |
| 2005-06-15 | 12.05 | 12.17 | 11.98 | 12.09 | 7056800 |
| 2005-06-16 | 12.13 | 12.43 | 12.10 | 12.41 | 6203200 |
| 2005-06-17 | 12.51 | 12.82 | 12.51 | 12.79 | 7708400 |
| 2005-06-20 | 12.91 | 13.09 | 12.78 | 13.03 | 6852800 |
| 2005-06-21 | 13.03 | 13.12 | 12.90 | 12.96 | 6966800 |
| 2005-06-22 | 12.97 | 13.08 | 12.87 | 13.05 | 5872000 |
| 2005-06-23 | 13.03 | 13.19 | 12.84 | 12.84 | 4690800 |
| 2005-06-24 | 12.86 | 12.93 | 12.61 | 12.67 | 6405600 |
| 2005-06-27 | 12.71 | 13.32 | 12.59 | 13.24 | 10716400 |
| 2005-06-28 | 13.31 | 13.31 | 13.10 | 13.18 | 4130000 |
| 2005-06-29 | 13.20 | 13.28 | 13.10 | 13.11 | 4377600 |
| 2005-06-30 | 13.05 | 13.16 | 13.01 | 13.03 | 5224800 |
| 2005-07-01 | 12.95 | 13.13 | 12.88 | 13.04 | 5660400 |
| 2005-07-05 | 13.00 | 13.44 | 12.91 | 13.21 | 7384800 |
| 2005-07-06 | 13.20 | 13.29 | 13.02 | 13.06 | 5928400 |
| 2005-07-07 | 13.00 | 13.03 | 12.83 | 13.00 | 7345600 |
| 2005-07-08 | 13.19 | 13.45 | 13.16 | 13.23 | 7602000 |
| 2005-07-11 | 13.25 | 13.36 | 13.18 | 13.23 | 4573200 |
| 2005-07-12 | 13.29 | 13.38 | 13.23 | 13.35 | 7846800 |
| 2005-07-13 | 13.35 | 13.40 | 13.25 | 13.28 | 3475200 |
| 2005-07-14 | 13.31 | 13.41 | 12.92 | 13.03 | 6984800 |
| 2005-07-15 | 13.00 | 13.00 | 12.69 | 12.75 | 5769600 |
| 2005-07-18 | 12.76 | 12.88 | 12.68 | 12.74 | 5917600 |
| 2005-07-19 | 12.65 | 12.70 | 12.51 | 12.61 | 8317600 |
| 2005-07-20 | 12.59 | 12.79 | 12.45 | 12.77 | 9198800 |
| 2005-07-21 | 12.80 | 12.91 | 12.67 | 12.81 | 6097600 |
| 2005-07-22 | 12.83 | 12.97 | 12.72 | 12.97 | 7284400 |
| 2005-07-25 | 12.63 | 12.69 | 12.36 | 12.39 | 13811200 |
| 2005-07-26 | 12.39 | 12.58 | 12.34 | 12.54 | 8230400 |
| 2005-07-27 | 12.55 | 12.84 | 12.42 | 12.78 | 5833200 |
| 2005-07-28 | 12.86 | 13.28 | 12.86 | 13.18 | 8550000 |
| 2005-07-29 | 13.31 | 13.31 | 13.07 | 13.14 | 5464000 |
| 2005-08-01 | 13.15 | 13.60 | 13.13 | 13.55 | 7030400 |
| 2005-08-02 | 13.75 | 13.99 | 13.71 | 13.97 | 7422800 |
| 2005-08-03 | 14.15 | 14.38 | 14.14 | 14.26 | 7303600 |
| 2005-08-04 | 14.19 | 14.25 | 14.01 | 14.10 | 7106800 |
| 2005-08-05 | 14.26 | 14.33 | 14.06 | 14.17 | 5173600 |
| 2005-08-08 | 14.33 | 14.53 | 14.28 | 14.34 | 5809600 |
| 2005-08-09 | 14.50 | 14.75 | 14.34 | 14.75 | 9402400 |
| 2005-08-10 | 14.94 | 15.04 | 14.88 | 14.99 | 9571600 |
| 2005-08-11 | 15.00 | 15.08 | 14.57 | 14.81 | 8607200 |
| 2005-08-12 | 14.48 | 14.94 | 14.35 | 14.92 | 10439600 |
| 2005-08-15 | 15.01 | 15.20 | 14.67 | 15.08 | 8222000 |
| 2005-08-16 | 15.01 | 15.14 | 14.59 | 14.61 | 8005600 |
| 2005-08-17 | 14.73 | 14.75 | 14.33 | 14.38 | 10174800 |
| 2005-08-18 | 14.53 | 14.62 | 14.14 | 14.22 | 8251200 |
| 2005-08-19 | 14.28 | 14.38 | 13.78 | 14.14 | 14891600 |
| 2005-08-22 | 14.29 | 14.73 | 14.29 | 14.63 | 8246400 |
| 2005-08-23 | 14.63 | 14.64 | 14.24 | 14.27 | 6446000 |
| 2005-08-24 | 14.22 | 14.50 | 14.19 | 14.48 | 5281200 |
| 2005-08-25 | 14.58 | 14.74 | 14.50 | 14.73 | 11431600 |
| 2005-08-26 | 14.72 | 14.74 | 14.30 | 14.37 | 5708000 |
| 2005-08-29 | 14.64 | 14.79 | 14.51 | 14.72 | 5611200 |
| 2005-08-30 | 14.87 | 15.04 | 14.82 | 15.04 | 5926000 |
| 2005-08-31 | 15.30 | 15.64 | 15.26 | 15.64 | 7634000 |
| 2005-09-01 | 15.58 | 15.83 | 15.55 | 15.59 | 6656800 |
| 2005-09-02 | 15.54 | 15.66 | 15.46 | 15.63 | 4916000 |
| 2005-09-06 | 15.88 | 16.02 | 15.66 | 15.97 | 5391200 |
| 2005-09-07 | 16.05 | 16.09 | 15.67 | 15.74 | 4556400 |
| 2005-09-08 | 15.90 | 16.03 | 15.78 | 15.96 | 4804400 |
| 2005-09-09 | 16.06 | 16.68 | 16.02 | 16.60 | 5056800 |
| 2005-09-12 | 16.98 | 16.98 | 16.51 | 16.61 | 6245600 |
| 2005-09-13 | 16.61 | 16.67 | 16.33 | 16.35 | 4335600 |
| 2005-09-14 | 16.45 | 16.63 | 16.34 | 16.60 | 4748800 |
| 2005-09-15 | 16.85 | 16.97 | 16.75 | 16.94 | 6783600 |
| 2005-09-16 | 16.96 | 17.22 | 16.92 | 17.17 | 4604000 |
| 2005-09-19 | 17.23 | 17.56 | 17.21 | 17.50 | 5629200 |
| 2005-09-20 | 17.51 | 17.61 | 17.38 | 17.48 | 6674400 |
| 2005-09-21 | 17.75 | 18.36 | 17.74 | 18.32 | 9216800 |
| 2005-09-22 | 18.42 | 18.42 | 17.64 | 17.86 | 8968000 |
| 2005-09-23 | 17.98 | 17.99 | 17.67 | 17.71 | 6302400 |
| 2005-09-26 | 17.30 | 17.79 | 17.09 | 17.75 | 10366800 |
| 2005-09-27 | 17.60 | 17.85 | 17.46 | 17.81 | 5009200 |
| 2005-09-28 | 18.10 | 18.44 | 18.04 | 18.34 | 7660800 |
| 2005-09-29 | 18.49 | 18.55 | 18.03 | 18.13 | 10898400 |
| 2005-09-30 | 18.09 | 18.12 | 17.75 | 17.87 | 9032800 |
| 2005-10-03 | 17.94 | 18.18 | 17.92 | 18.05 | 7244800 |
| 2005-10-04 | 18.05 | 18.09 | 16.88 | 17.03 | 12272800 |
| 2005-10-05 | 16.97 | 16.97 | 16.09 | 16.09 | 14328400 |
| 2005-10-06 | 15.38 | 15.98 | 15.00 | 15.34 | 17932000 |
| 2005-10-07 | 15.69 | 16.29 | 15.68 | 15.97 | 12794800 |
| 2005-10-10 | 16.18 | 16.18 | 15.70 | 15.78 | 7583200 |
| 2005-10-11 | 16.05 | 16.25 | 15.96 | 16.12 | 10568000 |
| 2005-10-12 | 16.31 | 16.35 | 15.83 | 15.97 | 11139600 |
| 2005-10-13 | 15.59 | 15.77 | 15.13 | 15.65 | 12660800 |
| 2005-10-14 | 15.75 | 15.79 | 15.15 | 15.55 | 10154400 |
| 2005-10-17 | 15.84 | 15.97 | 15.73 | 15.85 | 6380000 |
| 2005-10-18 | 16.25 | 16.25 | 15.26 | 15.26 | 10365600 |
| 2005-10-19 | 15.26 | 15.72 | 14.88 | 15.70 | 10561600 |
| 2005-10-20 | 15.63 | 15.73 | 14.51 | 14.74 | 12200000 |
| 2005-10-21 | 14.79 | 15.20 | 14.77 | 15.17 | 11544800 |
| 2005-10-24 | 15.25 | 15.82 | 15.23 | 15.79 | 6662000 |
| 2005-10-25 | 15.80 | 16.10 | 15.62 | 15.81 | 8520400 |
| 2005-10-26 | 15.71 | 16.12 | 15.64 | 15.81 | 5532800 |
| 2005-10-27 | 15.80 | 15.88 | 15.09 | 15.19 | 8381600 |
| 2005-10-28 | 15.34 | 15.63 | 15.22 | 15.58 | 7232400 |
| 2005-10-31 | 15.74 | 16.00 | 15.71 | 15.98 | 5966800 |
| 2005-11-01 | 16.13 | 16.22 | 15.76 | 16.05 | 10978800 |
| 2005-11-02 | 16.05 | 16.17 | 15.94 | 16.13 | 9259600 |
| 2005-11-03 | 16.46 | 16.89 | 16.39 | 16.75 | 9626400 |
| 2005-11-04 | 16.74 | 16.84 | 16.01 | 16.25 | 10485600 |
| 2005-11-07 | 16.38 | 16.44 | 15.89 | 15.95 | 8407200 |
| 2005-11-08 | 15.95 | 16.47 | 15.73 | 16.34 | 7944000 |
| 2005-11-09 | 16.53 | 16.60 | 16.10 | 16.40 | 7867600 |
| 2005-11-10 | 16.26 | 16.27 | 15.66 | 15.85 | 13098800 |
| 2005-11-11 | 15.65 | 15.72 | 15.31 | 15.60 | 10010400 |
| 2005-11-14 | 15.38 | 15.75 | 15.34 | 15.52 | 4089600 |
| 2005-11-15 | 15.46 | 16.00 | 15.46 | 15.57 | 5174400 |
| 2005-11-16 | 15.63 | 16.11 | 15.54 | 16.07 | 4570800 |
| 2005-11-17 | 16.31 | 16.55 | 16.20 | 16.32 | 6884800 |
| 2005-11-18 | 16.36 | 16.36 | 16.03 | 16.24 | 5093600 |
| 2005-11-21 | 16.25 | 16.41 | 16.16 | 16.36 | 5424400 |
| 2005-11-22 | 16.25 | 16.88 | 16.01 | 16.80 | 7576800 |
| 2005-11-23 | 16.82 | 17.03 | 16.64 | 16.95 | 5423200 |
| 2005-11-25 | 16.88 | 16.99 | 16.81 | 16.92 | 2084000 |
| 2005-11-28 | 17.00 | 17.06 | 16.34 | 16.38 | 10574000 |
| 2005-11-29 | 16.59 | 16.93 | 16.56 | 16.81 | 8439600 |
| 2005-11-30 | 16.75 | 17.00 | 16.63 | 16.90 | 6257200 |
| 2005-12-01 | 17.13 | 17.58 | 17.09 | 17.54 | 6611200 |
| 2005-12-02 | 17.76 | 18.11 | 17.66 | 18.00 | 11495200 |
| 2005-12-05 | 18.06 | 18.26 | 17.91 | 18.03 | 7928400 |
| 2005-12-06 | 18.11 | 18.42 | 17.85 | 18.35 | 7670400 |
| 2005-12-07 | 18.41 | 18.49 | 17.89 | 17.95 | 5686400 |
| 2005-12-08 | 17.86 | 18.21 | 17.75 | 17.93 | 5407200 |
| 2005-12-09 | 17.78 | 17.84 | 17.63 | 17.78 | 4869600 |
| 2005-12-12 | 18.00 | 18.06 | 17.59 | 17.79 | 5392000 |
| 2005-12-13 | 17.64 | 17.98 | 17.59 | 17.79 | 4406800 |
| 2005-12-14 | 17.96 | 17.96 | 17.67 | 17.89 | 4414800 |
| 2005-12-15 | 17.75 | 17.75 | 17.30 | 17.57 | 5954400 |
| 2005-12-16 | 17.38 | 17.54 | 17.22 | 17.29 | 5028800 |
| 2005-12-19 | 16.96 | 17.20 | 16.68 | 16.79 | 6576000 |
| 2005-12-20 | 16.85 | 17.12 | 16.85 | 17.07 | 5256800 |
| 2005-12-21 | 17.34 | 17.70 | 17.33 | 17.63 | 6748400 |
| 2005-12-22 | 17.74 | 17.74 | 17.40 | 17.45 | 4108000 |
| 2005-12-23 | 17.45 | 17.56 | 17.22 | 17.54 | 3618400 |
| 2005-12-27 | 17.35 | 17.35 | 17.02 | 17.19 | 4069200 |
| 2005-12-28 | 17.38 | 17.45 | 17.23 | 17.26 | 6173600 |
| 2005-12-29 | 17.50 | 17.83 | 17.44 | 17.71 | 4973600 |
| 2005-12-30 | 17.71 | 17.88 | 17.40 | 17.82 | 3409200 |
| 2006-01-03 | 18.18 | 18.70 | 18.17 | 18.68 | 9465600 |
| 2006-01-04 | 18.74 | 19.11 | 18.64 | 19.02 | 6941600 |
| 2006-01-05 | 19.01 | 19.16 | 18.77 | 18.99 | 6626400 |
| 2006-01-06 | 19.20 | 19.79 | 19.15 | 19.58 | 9071600 |
| 2006-01-09 | 19.88 | 20.20 | 19.78 | 20.14 | 8828000 |
| 2006-01-10 | 19.75 | 20.09 | 19.69 | 20.00 | 6928800 |
| 2006-01-11 | 20.31 | 20.75 | 20.21 | 20.61 | 9498400 |
| 2006-01-12 | 21.18 | 21.39 | 20.77 | 20.96 | 15507200 |
| 2006-01-13 | 20.75 | 20.95 | 20.70 | 20.93 | 7737600 |
| 2006-01-17 | 21.61 | 21.62 | 20.64 | 20.75 | 8924800 |
| 2006-01-18 | 20.53 | 20.70 | 20.31 | 20.59 | 8158400 |
| 2006-01-19 | 20.75 | 21.28 | 20.75 | 21.19 | 9259200 |
| 2006-01-20 | 21.48 | 21.65 | 21.32 | 21.49 | 9378000 |
| 2006-01-23 | 21.68 | 22.19 | 21.46 | 22.16 | 7775200 |
| 2006-01-24 | 22.53 | 22.69 | 22.32 | 22.54 | 10821600 |
| 2006-01-25 | 22.44 | 22.64 | 21.50 | 21.73 | 10419200 |
| 2006-01-26 | 22.15 | 22.65 | 21.95 | 22.61 | 10260400 |
| 2006-01-27 | 22.98 | 23.18 | 22.33 | 22.51 | 8209200 |
| 2006-01-30 | 22.39 | 23.14 | 22.39 | 23.13 | 8160400 |
| 2006-01-31 | 22.98 | 23.74 | 22.89 | 23.63 | 7818400 |
| 2006-02-01 | 23.35 | 23.45 | 22.76 | 22.91 | 8307600 |
| 2006-02-02 | 23.10 | 23.17 | 21.81 | 22.25 | 10746000 |
| 2006-02-03 | 21.75 | 22.44 | 21.53 | 22.19 | 8468800 |
| 2006-02-06 | 22.70 | 23.05 | 22.60 | 22.89 | 6400000 |
| 2006-02-07 | 22.56 | 22.57 | 21.67 | 21.75 | 7826800 |
| 2006-02-08 | 21.50 | 21.98 | 21.44 | 21.58 | 8857600 |
| 2006-02-09 | 21.65 | 22.06 | 21.44 | 21.50 | 8180400 |
| 2006-02-10 | 21.88 | 21.98 | 20.86 | 21.03 | 11610000 |
| 2006-02-13 | 21.06 | 21.32 | 20.65 | 20.78 | 7268000 |
| 2006-02-14 | 20.78 | 21.15 | 20.55 | 21.04 | 9848800 |
| 2006-02-15 | 21.31 | 21.64 | 21.03 | 21.16 | 11297600 |
| 2006-02-16 | 21.50 | 22.53 | 21.41 | 22.50 | 12808800 |
| 2006-02-17 | 23.03 | 23.03 | 22.38 | 22.80 | 10716400 |
| 2006-02-21 | 23.56 | 23.59 | 22.46 | 22.51 | 11846000 |
| 2006-02-22 | 22.50 | 22.59 | 22.08 | 22.18 | 11106800 |
| 2006-02-23 | 22.25 | 22.68 | 21.96 | 22.41 | 8203200 |
| 2006-02-24 | 22.70 | 23.08 | 22.70 | 22.89 | 7542800 |
| 2006-02-27 | 22.89 | 22.99 | 22.06 | 22.15 | 6104800 |
| 2006-02-28 | 22.10 | 22.10 | 21.63 | 21.89 | 7704000 |
| 2006-03-01 | 22.10 | 23.11 | 22.08 | 23.05 | 8364000 |
| 2006-03-02 | 23.19 | 23.34 | 22.78 | 23.18 | 7503200 |
| 2006-03-03 | 22.93 | 23.43 | 22.91 | 23.21 | 5570000 |
| 2006-03-06 | 23.20 | 23.29 | 22.34 | 22.39 | 9670800 |
| 2006-03-07 | 21.80 | 21.88 | 21.19 | 21.51 | 14450000 |
| 2006-03-08 | 21.20 | 21.46 | 20.35 | 21.40 | 14627600 |
| 2006-03-09 | 21.69 | 21.70 | 20.69 | 20.83 | 10449200 |
| 2006-03-10 | 20.88 | 21.31 | 20.70 | 21.16 | 7103600 |
| 2006-03-13 | 21.50 | 21.72 | 21.06 | 21.32 | 8153600 |
| 2006-03-14 | 21.47 | 22.24 | 21.31 | 22.09 | 8147600 |
| 2006-03-15 | 22.38 | 22.75 | 22.20 | 22.63 | 9235200 |
| 2006-03-16 | 22.66 | 22.79 | 22.25 | 22.60 | 8858800 |
| 2006-03-17 | 22.58 | 22.64 | 22.06 | 22.10 | 6053200 |
| 2006-03-20 | 22.24 | 22.49 | 21.83 | 21.94 | 8480000 |
| 2006-03-21 | 21.98 | 22.04 | 21.45 | 21.60 | 8772400 |
| 2006-03-22 | 21.40 | 21.83 | 21.14 | 21.28 | 12584800 |
| 2006-03-23 | 21.53 | 21.70 | 21.15 | 21.33 | 7340800 |
| 2006-03-24 | 21.48 | 21.76 | 21.33 | 21.44 | 6359600 |
| 2006-03-27 | 21.19 | 21.37 | 21.08 | 21.32 | 8258800 |
| 2006-03-28 | 20.81 | 21.21 | 20.56 | 20.67 | 15487600 |
| 2006-03-29 | 20.81 | 21.31 | 20.77 | 21.28 | 9573600 |
| 2006-03-30 | 21.60 | 21.84 | 21.47 | 21.59 | 7245200 |
| 2006-03-31 | 21.79 | 21.79 | 21.30 | 21.67 | 5432000 |
| 2006-04-03 | 21.79 | 22.50 | 21.75 | 22.35 | 13916000 |
| 2006-04-04 | 22.28 | 22.49 | 22.03 | 22.11 | 10914800 |
| 2006-04-05 | 21.99 | 22.56 | 21.99 | 22.53 | 7412800 |
| 2006-04-06 | 22.62 | 22.82 | 22.38 | 22.80 | 6258800 |
| 2006-04-07 | 22.54 | 22.66 | 22.14 | 22.44 | 6679600 |
| 2006-04-10 | 22.45 | 22.72 | 22.18 | 22.24 | 6457200 |
| 2006-04-11 | 22.63 | 22.73 | 22.13 | 22.25 | 6478800 |
| 2006-04-12 | 22.40 | 22.48 | 22.04 | 22.23 | 4388800 |
| 2006-04-13 | 22.18 | 22.33 | 21.92 | 22.21 | 4006400 |
| 2006-04-17 | 22.60 | 22.73 | 22.39 | 22.65 | 6248400 |
| 2006-04-18 | 23.00 | 24.10 | 23.00 | 24.02 | 17700800 |
| 2006-04-19 | 24.02 | 24.63 | 23.98 | 24.59 | 13688000 |
| 2006-04-20 | 24.51 | 24.76 | 23.83 | 24.22 | 11110400 |
| 2006-04-21 | 24.35 | 25.00 | 24.24 | 24.88 | 8454000 |
| 2006-04-24 | 24.52 | 24.63 | 24.07 | 24.27 | 7460400 |
| 2006-04-25 | 24.30 | 24.44 | 23.72 | 23.86 | 9820800 |
| 2006-04-26 | 24.07 | 24.89 | 24.06 | 24.26 | 12642000 |
| 2006-04-27 | 23.83 | 24.39 | 23.25 | 24.02 | 10430400 |
| 2006-04-28 | 24.25 | 24.87 | 24.13 | 24.71 | 7129200 |
| 2006-05-01 | 24.97 | 25.61 | 24.89 | 24.96 | 8834400 |
| 2006-05-02 | 24.40 | 25.54 | 24.38 | 25.54 | 12002800 |
| 2006-05-03 | 25.30 | 25.39 | 24.79 | 25.39 | 8176800 |
| 2006-05-04 | 25.26 | 25.68 | 25.03 | 25.33 | 12530800 |
| 2006-05-05 | 25.52 | 26.46 | 25.52 | 26.30 | 11249600 |
| 2006-05-08 | 26.19 | 26.25 | 25.92 | 26.21 | 9396000 |
| 2006-05-09 | 26.40 | 26.79 | 26.22 | 26.73 | 9494400 |
| 2006-05-10 | 26.73 | 26.75 | 26.25 | 26.72 | 9693200 |
| 2006-05-11 | 26.86 | 26.86 | 25.84 | 26.00 | 12308400 |
| 2006-05-12 | 25.57 | 25.65 | 24.91 | 25.16 | 10537600 |
| 2006-05-15 | 24.25 | 24.85 | 23.68 | 24.32 | 15238000 |
| 2006-05-16 | 24.99 | 25.00 | 24.15 | 24.68 | 10615600 |
| 2006-05-17 | 24.20 | 24.48 | 22.99 | 23.36 | 13878400 |
| 2006-05-18 | 23.45 | 23.62 | 22.43 | 22.78 | 16008800 |
| 2006-05-19 | 22.78 | 22.93 | 21.85 | 22.44 | 21775200 |
| 2006-05-22 | 21.00 | 21.53 | 20.44 | 21.23 | 24098800 |
| 2006-05-23 | 22.00 | 22.49 | 21.19 | 21.23 | 20236800 |
| 2006-05-24 | 20.91 | 21.23 | 20.03 | 20.60 | 18856000 |
| 2006-05-25 | 21.12 | 21.57 | 20.71 | 21.50 | 21000000 |
| 2006-05-26 | 22.21 | 22.84 | 21.81 | 22.66 | 18010800 |
| 2006-05-30 | 22.19 | 22.32 | 21.34 | 21.43 | 15912000 |
| 2006-05-31 | 21.86 | 22.08 | 21.48 | 21.71 | 15811200 |
| 2006-06-01 | 21.65 | 22.18 | 21.35 | 22.07 | 11445200 |
| 2006-06-02 | 22.56 | 22.64 | 21.89 | 22.33 | 9642400 |
| 2006-06-05 | 22.43 | 22.50 | 21.44 | 21.49 | 10856000 |
| 2006-06-06 | 21.46 | 21.53 | 20.71 | 21.33 | 15423600 |
| 2006-06-07 | 21.08 | 21.27 | 20.35 | 20.45 | 13708800 |
| 2006-06-08 | 20.04 | 20.29 | 18.93 | 20.16 | 29120000 |
| 2006-06-09 | 20.36 | 20.50 | 19.53 | 19.68 | 19339200 |
| 2006-06-12 | 19.50 | 19.69 | 18.48 | 18.52 | 18160000 |
| 2006-06-13 | 18.15 | 18.63 | 17.25 | 17.55 | 33931200 |
| 2006-06-14 | 17.78 | 18.37 | 17.61 | 18.28 | 20354000 |
| 2006-06-15 | 18.74 | 19.85 | 18.71 | 19.62 | 21532800 |
| 2006-06-16 | 19.78 | 19.91 | 19.08 | 19.77 | 15393200 |
| 2006-06-19 | 19.71 | 19.77 | 18.95 | 19.13 | 14646400 |
| 2006-06-20 | 19.27 | 19.68 | 19.07 | 19.19 | 14936400 |
| 2006-06-21 | 19.17 | 20.13 | 19.11 | 19.95 | 14011600 |
| 2006-06-22 | 20.03 | 20.12 | 19.61 | 19.95 | 9144400 |
| 2006-06-23 | 19.60 | 20.89 | 19.55 | 20.49 | 15658400 |
| 2006-06-26 | 20.49 | 20.70 | 20.25 | 20.49 | 9570000 |
| 2006-06-27 | 20.80 | 20.93 | 20.14 | 20.22 | 10329200 |
| 2006-06-28 | 20.51 | 20.83 | 20.42 | 20.74 | 11350800 |
| 2006-06-29 | 21.03 | 21.97 | 21.02 | 21.97 | 19090800 |
| 2006-06-30 | 22.39 | 22.50 | 21.98 | 22.33 | 11534400 |
| 2006-07-03 | 22.37 | 22.50 | 22.23 | 22.40 | 7702800 |
| 2006-07-05 | 21.61 | 22.16 | 21.47 | 21.92 | 12568800 |
| 2006-07-06 | 22.06 | 22.30 | 21.91 | 22.13 | 9738800 |
| 2006-07-07 | 22.28 | 22.41 | 21.72 | 21.80 | 8410800 |
| 2006-07-10 | 21.99 | 22.12 | 21.59 | 21.83 | 6334800 |
| 2006-07-11 | 21.78 | 22.45 | 21.60 | 22.40 | 8699600 |
| 2006-07-12 | 22.40 | 22.71 | 22.18 | 22.21 | 12546000 |
| 2006-07-13 | 22.01 | 22.13 | 21.73 | 21.80 | 10438400 |
| 2006-07-14 | 22.25 | 22.43 | 21.88 | 22.40 | 9944400 |
| 2006-07-17 | 22.07 | 22.25 | 21.31 | 21.50 | 15126000 |
| 2006-07-18 | 21.75 | 21.96 | 21.05 | 21.49 | 15225200 |
| 2006-07-19 | 21.43 | 22.15 | 21.42 | 22.02 | 13575200 |
| 2006-07-20 | 22.22 | 22.24 | 21.38 | 21.41 | 8903600 |
| 2006-07-21 | 21.48 | 21.61 | 21.04 | 21.16 | 7914400 |
| 2006-07-24 | 21.43 | 22.21 | 21.32 | 22.10 | 10912000 |
| 2006-07-25 | 22.10 | 22.45 | 21.82 | 22.28 | 7900800 |
| 2006-07-26 | 22.17 | 22.74 | 21.93 | 22.51 | 10282400 |
| 2006-07-27 | 22.78 | 23.13 | 22.59 | 22.65 | 12990000 |
| 2006-07-28 | 22.65 | 23.19 | 22.64 | 23.18 | 7554000 |
| 2006-07-31 | 22.95 | 23.09 | 22.77 | 22.97 | 5937600 |
| 2006-08-01 | 22.72 | 23.00 | 22.48 | 22.97 | 6733600 |
| 2006-08-02 | 23.16 | 23.54 | 23.15 | 23.51 | 10350400 |
| 2006-08-03 | 23.19 | 23.75 | 23.13 | 23.61 | 7578000 |
| 2006-08-04 | 23.85 | 24.00 | 23.22 | 23.42 | 8270800 |
| 2006-08-07 | 23.56 | 23.86 | 23.34 | 23.60 | 5042800 |
| 2006-08-08 | 23.60 | 23.93 | 23.53 | 23.67 | 5787200 |
| 2006-08-09 | 23.89 | 24.09 | 23.61 | 23.66 | 8776400 |
| 2006-08-10 | 23.63 | 23.74 | 23.26 | 23.74 | 6747200 |
| 2006-08-11 | 23.82 | 23.83 | 23.39 | 23.57 | 5679600 |
| 2006-08-14 | 23.31 | 23.42 | 22.92 | 22.96 | 8098800 |
| 2006-08-15 | 23.19 | 23.64 | 23.08 | 23.32 | 7723200 |
| 2006-08-16 | 23.65 | 23.69 | 23.31 | 23.35 | 7578000 |
| 2006-08-17 | 23.25 | 23.28 | 22.71 | 22.95 | 11675600 |
| 2006-08-18 | 22.82 | 23.17 | 22.64 | 23.14 | 6309600 |
| 2006-08-21 | 23.00 | 23.35 | 22.68 | 23.16 | 4168000 |
| 2006-08-22 | 23.16 | 23.33 | 22.97 | 23.15 | 5796400 |
| 2006-08-23 | 22.92 | 23.22 | 22.32 | 22.33 | 8920000 |
| 2006-08-24 | 22.31 | 22.62 | 21.93 | 22.52 | 9172800 |
| 2006-08-25 | 22.53 | 22.80 | 22.40 | 22.69 | 6621600 |
| 2006-08-28 | 22.46 | 22.61 | 22.38 | 22.51 | 5555200 |
| 2006-08-29 | 22.59 | 22.69 | 22.20 | 22.45 | 6796400 |
| 2006-08-30 | 22.46 | 22.58 | 22.02 | 22.38 | 6439200 |
| 2006-08-31 | 22.55 | 22.56 | 22.21 | 22.42 | 5561200 |
| 2006-09-01 | 22.42 | 22.80 | 22.24 | 22.67 | 5414400 |
| 2006-09-05 | 22.69 | 22.79 | 22.50 | 22.62 | 6799200 |
| 2006-09-06 | 22.38 | 22.56 | 21.48 | 21.60 | 12198000 |
| 2006-09-07 | 21.50 | 21.69 | 21.29 | 21.48 | 7591600 |
| 2006-09-08 | 21.35 | 21.45 | 20.83 | 20.94 | 8778000 |
| 2006-09-11 | 20.52 | 20.59 | 19.76 | 19.96 | 21172800 |
| 2006-09-12 | 20.25 | 20.36 | 19.76 | 19.91 | 10440000 |
| 2006-09-13 | 20.11 | 20.84 | 19.90 | 20.60 | 12329200 |
| 2006-09-14 | 20.72 | 20.74 | 19.95 | 20.06 | 13714000 |
| 2006-09-15 | 20.13 | 20.19 | 19.56 | 19.81 | 15798400 |
| 2006-09-18 | 20.00 | 20.69 | 19.99 | 20.60 | 11033600 |
| 2006-09-19 | 20.56 | 20.63 | 19.91 | 20.05 | 11193200 |
| 2006-09-20 | 19.95 | 20.20 | 19.17 | 19.28 | 17648400 |
| 2006-09-21 | 19.28 | 19.67 | 19.03 | 19.25 | 18508800 |
| 2006-09-22 | 19.33 | 19.36 | 18.95 | 19.17 | 9702800 |
| 2006-09-25 | 18.88 | 19.23 | 18.45 | 19.21 | 17630400 |
| 2006-09-26 | 19.43 | 19.94 | 19.30 | 19.76 | 14744800 |
| 2006-09-27 | 19.88 | 20.44 | 19.63 | 20.43 | 16861600 |
| 2006-09-28 | 20.66 | 21.05 | 20.46 | 20.85 | 17409600 |
| 2006-09-29 | 20.57 | 21.04 | 20.56 | 20.96 | 9464400 |
| 2006-10-02 | 21.09 | 21.25 | 20.64 | 20.70 | 10097200 |
| 2006-10-03 | 20.41 | 20.48 | 19.51 | 19.63 | 18992800 |
| 2006-10-04 | 19.68 | 20.21 | 19.31 | 20.20 | 22604800 |
| 2006-10-05 | 20.60 | 20.70 | 20.01 | 20.31 | 15660800 |
| 2006-10-06 | 20.12 | 20.38 | 19.92 | 20.37 | 11721600 |
| 2006-10-09 | 20.55 | 21.03 | 20.46 | 20.51 | 12689200 |
| 2006-10-10 | 20.61 | 20.89 | 20.56 | 20.71 | 8792000 |
| 2006-10-11 | 20.63 | 20.80 | 20.43 | 20.70 | 9739200 |
| 2006-10-12 | 20.81 | 21.22 | 20.78 | 21.16 | 9977600 |
| 2006-10-13 | 21.25 | 21.60 | 21.21 | 21.51 | 13422800 |
| 2006-10-16 | 21.38 | 21.93 | 21.38 | 21.83 | 10031600 |
| 2006-10-17 | 21.61 | 21.68 | 21.22 | 21.29 | 9825600 |
| 2006-10-18 | 21.62 | 21.65 | 21.12 | 21.20 | 10043200 |
| 2006-10-19 | 20.99 | 21.65 | 20.99 | 21.60 | 8831600 |
| 2006-10-20 | 21.50 | 21.60 | 21.19 | 21.41 | 6447200 |
| 2006-10-23 | 20.96 | 21.33 | 20.81 | 21.22 | 11543200 |
| 2006-10-24 | 21.25 | 21.81 | 21.21 | 21.74 | 12220400 |
| 2006-10-25 | 21.93 | 22.59 | 21.76 | 22.53 | 17582800 |
| 2006-10-26 | 22.66 | 22.85 | 22.27 | 22.47 | 10306400 |
| 2006-10-27 | 22.29 | 22.70 | 22.22 | 22.25 | 6502400 |
| 2006-10-30 | 22.08 | 22.11 | 21.68 | 21.78 | 7059200 |
| 2006-10-31 | 21.94 | 22.29 | 21.68 | 22.19 | 9320800 |
| 2006-11-01 | 21.94 | 22.15 | 21.69 | 21.81 | 9726400 |
| 2006-11-02 | 21.82 | 21.90 | 21.43 | 21.75 | 5949600 |
| 2006-11-03 | 22.02 | 22.37 | 21.88 | 22.24 | 7954000 |
| 2006-11-06 | 22.39 | 22.78 | 22.21 | 22.59 | 9010400 |
| 2006-11-07 | 22.69 | 22.75 | 22.37 | 22.53 | 8249200 |
| 2006-11-08 | 22.14 | 23.10 | 22.14 | 22.99 | 9479600 |
| 2006-11-09 | 23.24 | 23.48 | 22.85 | 23.07 | 8945200 |
| 2006-11-10 | 23.23 | 23.38 | 22.96 | 23.22 | 7817600 |
| 2006-11-13 | 22.73 | 22.75 | 22.29 | 22.36 | 12523600 |
| 2006-11-14 | 22.80 | 22.86 | 22.50 | 22.72 | 8338000 |
| 2006-11-15 | 22.73 | 23.09 | 22.56 | 22.87 | 8236000 |
| 2006-11-16 | 22.98 | 22.99 | 22.24 | 22.31 | 10300800 |
| 2006-11-17 | 21.99 | 22.37 | 21.80 | 22.33 | 10909600 |
| 2006-11-20 | 22.26 | 22.34 | 22.02 | 22.19 | 5082800 |
| 2006-11-21 | 22.32 | 22.84 | 22.26 | 22.80 | 8034000 |
| 2006-11-22 | 22.78 | 22.95 | 22.38 | 22.80 | 6563600 |
| 2006-11-24 | 22.61 | 22.85 | 22.56 | 22.63 | 2596800 |
| 2006-11-27 | 22.70 | 22.77 | 22.08 | 22.27 | 7996400 |
| 2006-11-28 | 22.30 | 22.71 | 22.26 | 22.65 | 7780400 |
| 2006-11-29 | 22.83 | 23.54 | 22.82 | 23.49 | 14388400 |
| 2006-11-30 | 23.38 | 23.72 | 23.35 | 23.54 | 9126000 |
| 2006-12-01 | 23.43 | 23.50 | 22.98 | 23.48 | 8783200 |
| 2006-12-04 | 23.28 | 23.90 | 23.26 | 23.90 | 7471600 |
| 2006-12-05 | 24.14 | 24.44 | 24.00 | 24.30 | 10324800 |
| 2006-12-06 | 24.25 | 24.56 | 24.05 | 24.07 | 7687200 |
| 2006-12-07 | 24.36 | 24.50 | 24.16 | 24.34 | 7332000 |
| 2006-12-08 | 24.55 | 24.85 | 24.43 | 24.56 | 8120400 |
| 2006-12-11 | 24.51 | 24.70 | 24.42 | 24.55 | 5157200 |
| 2006-12-12 | 24.62 | 24.63 | 24.10 | 24.20 | 8386000 |
| 2006-12-13 | 24.16 | 24.26 | 23.91 | 24.15 | 8128800 |
| 2006-12-14 | 24.41 | 24.53 | 24.23 | 24.36 | 8112800 |
| 2006-12-15 | 24.71 | 24.71 | 24.29 | 24.41 | 4859200 |
| 2006-12-18 | 24.75 | 24.81 | 24.02 | 24.02 | 11727600 |
| 2006-12-19 | 23.83 | 24.34 | 23.57 | 24.31 | 10864800 |
| 2006-12-20 | 24.50 | 24.73 | 24.26 | 24.58 | 7949200 |
| 2006-12-21 | 24.53 | 24.59 | 24.22 | 24.56 | 5574000 |
| 2006-12-22 | 24.68 | 24.69 | 24.38 | 24.53 | 3922400 |
| 2006-12-26 | 24.73 | 24.88 | 24.56 | 24.82 | 3842000 |
| 2006-12-27 | 24.88 | 25.45 | 24.78 | 25.42 | 7471600 |
| 2006-12-28 | 25.42 | 25.49 | 25.11 | 25.44 | 4146800 |
| 2006-12-29 | 25.44 | 25.75 | 25.11 | 25.75 | 6927600 |
| 2007-01-03 | 25.88 | 25.96 | 24.73 | 24.92 | 18089200 |
| 2007-01-04 | 24.78 | 24.85 | 24.10 | 24.22 | 15114800 |
| 2007-01-05 | 24.37 | 24.42 | 23.44 | 23.85 | 12826800 |
| 2007-01-08 | 24.15 | 24.25 | 23.62 | 24.00 | 11387600 |
| 2007-01-09 | 23.46 | 23.67 | 23.00 | 23.37 | 13598800 |
| 2007-01-10 | 23.01 | 23.38 | 22.77 | 23.29 | 13834400 |
| 2007-01-11 | 23.44 | 24.09 | 23.20 | 23.33 | 16553600 |
| 2007-01-12 | 23.46 | 23.69 | 23.30 | 23.60 | 11392000 |
| 2007-01-16 | 23.08 | 23.35 | 22.90 | 23.06 | 11498400 |
| 2007-01-17 | 22.99 | 23.20 | 22.90 | 23.09 | 11550400 |
| 2007-01-18 | 23.27 | 23.40 | 22.59 | 22.73 | 13573600 |
| 2007-01-19 | 22.99 | 23.70 | 22.77 | 23.65 | 12790400 |
| 2007-01-22 | 23.98 | 23.98 | 23.47 | 23.60 | 13659600 |
| 2007-01-23 | 23.80 | 24.62 | 23.73 | 24.55 | 14076800 |
| 2007-01-24 | 24.54 | 24.78 | 24.03 | 24.71 | 11362000 |
| 2007-01-25 | 24.99 | 24.99 | 24.05 | 24.15 | 9560000 |
| 2007-01-26 | 24.39 | 24.40 | 24.06 | 24.34 | 8768800 |
| 2007-01-29 | 24.01 | 24.25 | 23.67 | 23.69 | 9466800 |
| 2007-01-30 | 23.80 | 24.33 | 23.67 | 24.22 | 8316800 |
| 2007-01-31 | 24.18 | 24.60 | 23.94 | 24.57 | 9178000 |
| 2007-02-01 | 24.76 | 24.94 | 24.57 | 24.83 | 8526400 |
| 2007-02-02 | 24.78 | 24.95 | 24.45 | 24.87 | 8140400 |
| 2007-02-05 | 25.01 | 25.14 | 24.74 | 24.85 | 5941200 |
| 2007-02-06 | 25.07 | 25.10 | 24.40 | 24.65 | 8389600 |
| 2007-02-07 | 24.25 | 24.50 | 23.76 | 24.05 | 13474000 |
| 2007-02-08 | 23.85 | 24.30 | 23.72 | 24.15 | 10078400 |
| 2007-02-09 | 24.08 | 24.20 | 23.71 | 23.84 | 7990800 |
| 2007-02-12 | 23.50 | 23.73 | 23.33 | 23.61 | 10110172 |
| 2007-02-13 | 23.55 | 24.06 | 23.50 | 24.06 | 11199432 |
| 2007-02-14 | 24.20 | 24.32 | 23.53 | 23.59 | 19942544 |
| 2007-02-15 | 23.78 | 23.82 | 23.36 | 23.39 | 11848400 |
| 2007-02-16 | 23.34 | 23.59 | 23.28 | 23.51 | 7888400 |
| 2007-02-20 | 23.25 | 23.48 | 23.03 | 23.34 | 7912800 |
| 2007-02-21 | 23.23 | 23.64 | 23.07 | 23.51 | 9861200 |
| 2007-02-22 | 23.98 | 24.05 | 23.67 | 23.91 | 13420800 |
| 2007-02-23 | 24.13 | 24.18 | 23.87 | 23.90 | 8960400 |
| 2007-02-26 | 24.23 | 24.29 | 24.01 | 24.18 | 8045004 |
| 2007-02-27 | 23.17 | 23.38 | 22.25 | 22.42 | 23914800 |
| 2007-02-28 | 22.76 | 22.92 | 22.39 | 22.64 | 17177200 |
| 2007-03-01 | 21.70 | 22.41 | 21.49 | 22.29 | 20130264 |
| 2007-03-02 | 22.11 | 22.28 | 21.50 | 21.62 | 20415600 |
| 2007-03-05 | 21.04 | 21.33 | 20.69 | 21.13 | 18689600 |
| 2007-03-06 | 21.66 | 22.09 | 21.63 | 21.95 | 13829400 |
| 2007-03-07 | 21.85 | 22.36 | 21.80 | 21.91 | 9479600 |
| 2007-03-08 | 22.30 | 22.61 | 22.16 | 22.33 | 11760800 |
| 2007-03-09 | 22.73 | 22.74 | 22.32 | 22.57 | 7710400 |
| 2007-03-12 | 22.52 | 22.54 | 22.26 | 22.44 | 7077600 |
| 2007-03-13 | 22.19 | 22.49 | 21.75 | 21.80 | 11812000 |
| 2007-03-14 | 21.77 | 22.09 | 21.33 | 22.04 | 12617712 |
| 2007-03-15 | 21.93 | 22.13 | 21.79 | 21.89 | 8199632 |
| 2007-03-16 | 22.10 | 22.18 | 21.52 | 21.55 | 10533600 |
| 2007-03-19 | 21.88 | 22.12 | 21.78 | 21.96 | 7947680 |
| 2007-03-20 | 22.00 | 22.45 | 21.98 | 22.27 | 10730400 |
| 2007-03-21 | 22.58 | 23.39 | 22.51 | 23.33 | 16324400 |
| 2007-03-22 | 23.58 | 23.87 | 23.49 | 23.64 | 15478160 |
| 2007-03-23 | 23.66 | 24.00 | 23.60 | 23.76 | 10021772 |
| 2007-03-26 | 23.92 | 24.01 | 23.52 | 23.94 | 11321600 |
| 2007-03-27 | 23.80 | 23.92 | 23.54 | 23.75 | 8327200 |
| 2007-03-28 | 23.82 | 23.88 | 23.50 | 23.60 | 9280804 |
| 2007-03-29 | 24.03 | 25.48 | 23.99 | 25.33 | 37690452 |
| 2007-03-30 | 25.40 | 25.40 | 24.69 | 24.88 | 17384392 |
| 2007-04-02 | 25.00 | 25.24 | 24.91 | 25.21 | 10319192 |
| 2007-04-03 | 25.01 | 25.15 | 24.80 | 24.97 | 10390652 |
| 2007-04-04 | 24.68 | 25.45 | 24.67 | 25.33 | 11160136 |
| 2007-04-05 | 25.25 | 25.69 | 25.11 | 25.54 | 11740364 |
| 2007-04-09 | 25.73 | 26.06 | 25.62 | 25.66 | 13731200 |
| 2007-04-10 | 25.48 | 25.95 | 25.45 | 25.95 | 8944800 |
| 2007-04-11 | 26.00 | 26.05 | 25.46 | 25.55 | 10436380 |
| 2007-04-12 | 25.52 | 26.19 | 25.45 | 26.11 | 12118928 |
| 2007-04-13 | 26.18 | 26.63 | 26.06 | 26.48 | 11443572 |
| 2007-04-16 | 26.67 | 26.93 | 26.58 | 26.90 | 8276768 |
| 2007-04-17 | 26.84 | 26.91 | 26.20 | 26.30 | 10499600 |
| 2007-04-18 | 26.06 | 26.39 | 26.01 | 26.18 | 12810380 |
| 2007-04-19 | 25.62 | 25.83 | 25.45 | 25.74 | 8663224 |
| 2007-04-20 | 26.24 | 26.27 | 25.69 | 26.02 | 9156000 |
| 2007-04-23 | 25.86 | 26.02 | 25.67 | 25.74 | 6601016 |
| 2007-04-24 | 25.61 | 25.74 | 25.38 | 25.65 | 6205192 |
| 2007-04-25 | 25.89 | 26.54 | 25.73 | 26.41 | 8905944 |
| 2007-04-26 | 26.30 | 26.33 | 25.85 | 25.90 | 7929176 |
| 2007-04-27 | 25.52 | 25.76 | 25.38 | 25.60 | 9196632 |
| 2007-04-30 | 25.70 | 25.95 | 25.27 | 25.31 | 8833276 |
| 2007-05-01 | 25.30 | 25.44 | 25.02 | 25.39 | 7313056 |
| 2007-05-02 | 25.35 | 25.60 | 25.33 | 25.52 | 7680084 |
| 2007-05-03 | 25.69 | 25.83 | 25.53 | 25.66 | 9650980 |
| 2007-05-04 | 25.94 | 25.98 | 25.39 | 25.51 | 10546980 |
| 2007-05-07 | 25.40 | 25.45 | 25.06 | 25.09 | 9919760 |
| 2007-05-08 | 24.99 | 25.41 | 24.63 | 25.21 | 14316120 |
| 2007-05-09 | 25.27 | 25.41 | 24.91 | 25.41 | 10110440 |
| 2007-05-10 | 25.35 | 25.35 | 24.66 | 24.83 | 12712004 |
| 2007-05-11 | 25.12 | 25.59 | 25.08 | 25.55 | 10648040 |
| 2007-05-14 | 25.34 | 25.70 | 25.15 | 25.46 | 10732840 |
| 2007-05-15 | 25.65 | 25.85 | 25.56 | 25.77 | 12375720 |
| 2007-05-16 | 26.04 | 26.71 | 25.90 | 26.62 | 17253280 |
| 2007-05-17 | 26.51 | 26.92 | 26.21 | 26.66 | 12452956 |
| 2007-05-18 | 26.54 | 26.95 | 26.50 | 26.85 | 9289968 |
| 2007-05-21 | 26.91 | 27.53 | 26.86 | 27.21 | 16473920 |
| 2007-05-22 | 27.36 | 27.45 | 27.13 | 27.17 | 7184440 |
| 2007-05-23 | 27.32 | 27.72 | 27.16 | 27.31 | 11295680 |
| 2007-05-24 | 27.00 | 27.68 | 26.28 | 26.51 | 17501168 |
| 2007-05-25 | 26.84 | 27.12 | 26.67 | 26.95 | 9952040 |
| 2007-05-29 | 27.17 | 27.28 | 26.52 | 26.72 | 10028240 |
| 2007-05-30 | 26.03 | 27.16 | 26.00 | 27.05 | 12147788 |
| 2007-05-31 | 27.25 | 27.46 | 26.99 | 27.04 | 9659580 |
| 2007-06-01 | 27.49 | 27.94 | 27.39 | 27.80 | 11226040 |
| 2007-06-04 | 27.42 | 28.07 | 27.42 | 27.99 | 10235600 |
| 2007-06-05 | 27.83 | 28.30 | 27.73 | 27.93 | 10987528 |
| 2007-06-06 | 27.54 | 27.73 | 27.13 | 27.37 | 11682000 |
| 2007-06-07 | 27.00 | 27.71 | 26.51 | 26.66 | 12281596 |
| 2007-06-08 | 26.62 | 27.54 | 26.59 | 27.39 | 10045724 |
| 2007-06-11 | 27.52 | 28.18 | 27.30 | 27.97 | 12766480 |
| 2007-06-12 | 27.95 | 28.48 | 27.75 | 27.91 | 17318640 |
| 2007-06-13 | 28.05 | 28.79 | 28.05 | 28.79 | 14879200 |
| 2007-06-14 | 29.01 | 29.66 | 29.00 | 29.59 | 20441776 |
| 2007-06-15 | 29.90 | 30.49 | 29.90 | 30.37 | 21354440 |
| 2007-06-18 | 30.45 | 30.68 | 30.38 | 30.59 | 14587420 |
| 2007-06-19 | 30.56 | 31.18 | 30.30 | 30.86 | 15242400 |
| 2007-06-20 | 31.07 | 31.13 | 30.13 | 30.21 | 14954984 |
| 2007-06-21 | 30.15 | 30.89 | 30.09 | 30.80 | 11811200 |
| 2007-06-22 | 30.70 | 30.72 | 30.03 | 30.38 | 10060440 |
| 2007-06-25 | 29.81 | 30.66 | 29.72 | 29.99 | 11996180 |
| 2007-06-26 | 30.26 | 30.37 | 29.59 | 29.78 | 9341212 |
| 2007-06-27 | 29.45 | 30.13 | 29.35 | 30.13 | 9165676 |
| 2007-06-28 | 30.28 | 30.66 | 30.18 | 30.29 | 11513440 |
| 2007-06-29 | 30.57 | 30.96 | 30.04 | 30.32 | 13217096 |
| 2007-07-02 | 30.58 | 31.45 | 30.57 | 31.45 | 7800710 |
| 2007-07-03 | 31.68 | 32.20 | 31.58 | 32.19 | 6291000 |
| 2007-07-05 | 32.19 | 32.61 | 32.04 | 32.53 | 14040200 |
| 2007-07-06 | 32.93 | 33.24 | 32.68 | 32.88 | 9725200 |
| 2007-07-09 | 33.09 | 33.72 | 33.09 | 33.46 | 6225344 |
| 2007-07-10 | 32.89 | 33.05 | 32.33 | 32.43 | 10265000 |
| 2007-07-11 | 32.42 | 33.15 | 32.27 | 32.90 | 8155800 |
| 2007-07-12 | 33.30 | 34.25 | 33.07 | 34.17 | 11086000 |
| 2007-07-13 | 34.19 | 34.94 | 34.09 | 34.55 | 11667978 |
| 2007-07-16 | 34.68 | 34.68 | 33.90 | 34.29 | 9766400 |
| 2007-07-17 | 34.40 | 34.84 | 34.30 | 34.62 | 9532800 |
| 2007-07-18 | 34.56 | 34.87 | 34.39 | 34.75 | 7957484 |
| 2007-07-19 | 35.25 | 35.46 | 35.00 | 35.12 | 7869284 |
| 2007-07-20 | 35.12 | 35.22 | 34.47 | 34.94 | 6985700 |
| 2007-07-23 | 35.32 | 35.83 | 34.87 | 35.79 | 6683612 |
| 2007-07-24 | 35.41 | 35.44 | 33.24 | 33.69 | 14219400 |
| 2007-07-25 | 33.69 | 34.54 | 32.34 | 34.46 | 16743218 |
| 2007-07-26 | 33.07 | 33.34 | 30.95 | 32.25 | 20930594 |
| 2007-07-27 | 32.35 | 32.92 | 31.19 | 31.77 | 18273646 |
| 2007-07-30 | 31.88 | 33.30 | 31.70 | 32.93 | 14470792 |
| 2007-07-31 | 33.57 | 34.12 | 32.34 | 32.45 | 13369180 |
| 2007-08-01 | 32.13 | 32.72 | 31.19 | 31.90 | 17381612 |
| 2007-08-02 | 32.75 | 32.75 | 31.90 | 32.60 | 10142124 |
| 2007-08-03 | 32.34 | 32.56 | 30.71 | 30.89 | 12087930 |
| 2007-08-06 | 30.60 | 31.28 | 29.62 | 31.26 | 15686248 |
| 2007-08-07 | 30.84 | 31.65 | 30.52 | 31.28 | 12262524 |
| 2007-08-08 | 31.62 | 32.79 | 31.62 | 32.19 | 13395916 |
| 2007-08-09 | 30.77 | 31.65 | 30.57 | 30.96 | 14181938 |
| 2007-08-10 | 29.57 | 30.75 | 29.44 | 30.15 | 17009072 |
| 2007-08-13 | 30.60 | 30.92 | 29.81 | 30.08 | 9993000 |
| 2007-08-14 | 30.47 | 30.60 | 29.13 | 29.25 | 15367814 |
| 2007-08-15 | 28.68 | 29.84 | 27.67 | 27.71 | 20131616 |
| 2007-08-16 | 26.01 | 26.78 | 24.38 | 26.78 | 37397174 |
| 2007-08-17 | 27.93 | 28.20 | 26.39 | 27.04 | 26774000 |
| 2007-08-20 | 27.34 | 27.39 | 26.18 | 26.86 | 14053600 |
| 2007-08-21 | 26.51 | 27.20 | 26.28 | 26.95 | 10336400 |
| 2007-08-22 | 27.72 | 28.74 | 27.65 | 28.58 | 15902200 |
| 2007-08-23 | 29.30 | 29.52 | 28.13 | 28.69 | 16900000 |
| 2007-08-24 | 28.53 | 29.84 | 28.53 | 29.64 | 12291150 |
| 2007-08-27 | 29.65 | 30.11 | 29.24 | 29.83 | 7360622 |
| 2007-08-28 | 29.31 | 29.50 | 28.28 | 28.39 | 13368800 |
| 2007-08-29 | 28.81 | 29.46 | 28.67 | 29.45 | 17057000 |
| 2007-08-30 | 29.08 | 30.16 | 28.51 | 29.65 | 12510800 |
| 2007-08-31 | 30.54 | 31.48 | 30.41 | 30.92 | 16457600 |
| 2007-09-04 | 31.19 | 32.45 | 31.19 | 32.26 | 11265898 |
| 2007-09-05 | 31.77 | 32.00 | 31.25 | 31.84 | 10814160 |
| 2007-09-06 | 32.50 | 32.86 | 32.34 | 32.67 | 10588560 |
| 2007-09-07 | 32.15 | 32.38 | 31.44 | 32.07 | 9275660 |
| 2007-09-10 | 32.07 | 32.27 | 31.22 | 31.89 | 10470200 |
| 2007-09-11 | 32.56 | 33.36 | 32.25 | 33.16 | 8131220 |
| 2007-09-12 | 33.41 | 34.07 | 33.28 | 33.43 | 10308100 |
| 2007-09-13 | 33.84 | 34.34 | 33.66 | 34.15 | 8615200 |
| 2007-09-14 | 33.91 | 34.34 | 33.21 | 33.56 | 8062000 |
| 2007-09-17 | 33.19 | 33.45 | 32.68 | 33.21 | 7376600 |
| 2007-09-18 | 33.73 | 35.56 | 33.49 | 35.30 | 14545600 |
| 2007-09-19 | 36.13 | 36.28 | 35.37 | 35.55 | 11534082 |
| 2007-09-20 | 35.55 | 36.08 | 35.11 | 35.32 | 7342000 |
| 2007-09-21 | 36.04 | 36.74 | 35.97 | 36.55 | 10116600 |
| 2007-09-24 | 36.92 | 37.39 | 36.70 | 37.37 | 9557542 |
| 2007-09-25 | 36.71 | 37.20 | 36.54 | 37.18 | 7003382 |
| 2007-09-26 | 37.62 | 37.90 | 36.80 | 37.72 | 9884848 |
| 2007-09-27 | 38.05 | 38.47 | 37.72 | 38.46 | 9652200 |
| 2007-09-28 | 38.40 | 38.56 | 37.47 | 37.75 | 9628198 |
| 2007-10-01 | 37.96 | 39.23 | 37.85 | 39.07 | 11955800 |
| 2007-10-02 | 38.60 | 39.22 | 37.96 | 38.81 | 8497864 |
| 2007-10-03 | 38.81 | 38.90 | 37.25 | 37.37 | 13493618 |
| 2007-10-04 | 37.46 | 38.27 | 36.43 | 38.08 | 11936000 |
| 2007-10-05 | 38.50 | 39.82 | 38.34 | 39.41 | 14713096 |
| 2007-10-08 | 39.48 | 39.56 | 38.80 | 39.45 | 11772026 |
| 2007-10-09 | 39.99 | 40.83 | 39.63 | 40.57 | 12555854 |
| 2007-10-10 | 40.55 | 41.80 | 40.41 | 41.69 | 11321674 |
| 2007-10-11 | 42.59 | 42.88 | 40.66 | 41.22 | 17680926 |
| 2007-10-12 | 41.44 | 42.20 | 41.20 | 42.04 | 6563928 |
| 2007-10-15 | 42.99 | 43.32 | 41.84 | 42.54 | 11858560 |
| 2007-10-16 | 42.39 | 43.00 | 42.02 | 42.02 | 14543448 |
| 2007-10-17 | 43.11 | 43.19 | 41.36 | 42.59 | 13703440 |
| 2007-10-18 | 42.27 | 43.36 | 41.94 | 43.23 | 14116000 |
| 2007-10-19 | 42.84 | 43.00 | 39.85 | 40.36 | 17570400 |
| 2007-10-22 | 38.85 | 40.12 | 38.70 | 39.89 | 15045380 |
| 2007-10-23 | 40.95 | 41.49 | 40.42 | 41.49 | 10239754 |
| 2007-10-24 | 41.49 | 42.92 | 40.56 | 42.88 | 15988200 |
| 2007-10-25 | 43.37 | 43.89 | 42.50 | 43.89 | 18905400 |
| 2007-10-26 | 44.86 | 45.91 | 44.56 | 45.79 | 11120800 |
| 2007-10-29 | 46.85 | 47.86 | 46.79 | 47.24 | 14879620 |
| 2007-10-30 | 46.89 | 47.50 | 45.50 | 45.73 | 18716924 |
| 2007-10-31 | 46.38 | 48.64 | 45.90 | 47.82 | 14409672 |
| 2007-11-01 | 46.65 | 47.21 | 45.69 | 46.85 | 16145200 |
| 2007-11-02 | 47.27 | 47.99 | 45.61 | 46.65 | 13251714 |
| 2007-11-05 | 44.43 | 45.85 | 43.93 | 45.13 | 13038196 |
| 2007-11-06 | 46.50 | 47.61 | 45.72 | 47.52 | 12182984 |
| 2007-11-07 | 47.70 | 48.36 | 46.00 | 46.37 | 16672736 |
| 2007-11-08 | 49.99 | 59.58 | 49.99 | 58.39 | 48841786 |
| 2007-11-09 | 57.81 | 58.84 | 51.85 | 53.88 | 33596430 |
| 2007-11-12 | 52.17 | 52.29 | 47.39 | 47.45 | 26885844 |
| 2007-11-13 | 50.56 | 52.76 | 49.87 | 52.76 | 21759120 |
| 2007-11-14 | 54.79 | 54.86 | 51.19 | 51.61 | 15770868 |
| 2007-11-15 | 51.61 | 51.81 | 49.26 | 49.89 | 14267798 |
| 2007-11-16 | 52.81 | 53.16 | 51.43 | 52.89 | 13951420 |
| 2007-11-19 | 52.50 | 52.50 | 50.08 | 50.48 | 11454584 |
| 2007-11-20 | 50.71 | 53.20 | 50.71 | 52.50 | 11820120 |
| 2007-11-21 | 51.65 | 51.80 | 49.33 | 49.52 | 16022460 |
| 2007-11-23 | 50.00 | 50.55 | 49.85 | 50.39 | 5433676 |
| 2007-11-26 | 49.78 | 50.50 | 46.92 | 47.25 | 15612202 |
| 2007-11-27 | 47.00 | 48.05 | 45.67 | 47.35 | 17017272 |
| 2007-11-28 | 48.91 | 49.37 | 48.12 | 49.37 | 15907188 |
| 2007-11-29 | 48.75 | 49.88 | 47.59 | 48.28 | 12933162 |
| 2007-11-30 | 49.54 | 49.86 | 47.10 | 48.15 | 12371236 |
| 2007-12-03 | 47.82 | 48.50 | 47.08 | 48.50 | 13363414 |
| 2007-12-04 | 47.63 | 48.89 | 47.25 | 48.13 | 9392590 |
| 2007-12-05 | 50.06 | 51.65 | 49.73 | 51.32 | 14463302 |
| 2007-12-06 | 52.23 | 53.49 | 51.67 | 53.34 | 8937766 |
| 2007-12-07 | 54.86 | 54.86 | 53.16 | 53.36 | 10949312 |
| 2007-12-10 | 53.00 | 53.08 | 52.16 | 52.53 | 10646090 |
| 2007-12-11 | 53.63 | 54.57 | 51.09 | 51.64 | 17715294 |
| 2007-12-12 | 54.53 | 57.19 | 54.40 | 55.99 | 25617196 |
| 2007-12-13 | 55.59 | 55.61 | 53.73 | 55.30 | 18921980 |
| 2007-12-14 | 54.22 | 55.11 | 52.54 | 53.67 | 11900416 |
| 2007-12-17 | 52.19 | 52.50 | 49.64 | 49.91 | 15146664 |
| 2007-12-18 | 51.55 | 52.59 | 50.00 | 52.17 | 12867068 |
| 2007-12-19 | 52.40 | 53.53 | 51.50 | 52.61 | 14140010 |
| 2007-12-20 | 54.55 | 55.21 | 53.67 | 54.00 | 12085812 |
| 2007-12-21 | 56.17 | 56.74 | 55.53 | 56.60 | 16328126 |
| 2007-12-24 | 57.39 | 58.49 | 56.90 | 58.20 | 5734458 |
| 2007-12-26 | 56.88 | 58.73 | 56.80 | 58.46 | 9834840 |
| 2007-12-27 | 58.49 | 58.82 | 57.35 | 57.99 | 10977284 |
| 2007-12-28 | 58.82 | 59.08 | 57.90 | 58.81 | 13299608 |
| 2007-12-31 | 59.03 | 59.20 | 57.14 | 57.62 | 6248522 |
| 2008-01-02 | 58.58 | 59.57 | 58.00 | 59.41 | 13812238 |
| 2008-01-03 | 59.01 | 59.42 | 58.15 | 58.38 | 13505318 |
| 2008-01-04 | 57.19 | 57.45 | 54.61 | 54.95 | 15987142 |
| 2008-01-07 | 55.00 | 55.42 | 52.60 | 53.81 | 16727694 |
| 2008-01-08 | 55.16 | 57.49 | 54.91 | 55.18 | 17256772 |
| 2008-01-09 | 55.73 | 57.26 | 55.14 | 57.11 | 16158798 |
| 2008-01-10 | 57.15 | 57.43 | 54.00 | 57.04 | 21988018 |
| 2008-01-11 | 56.20 | 56.85 | 55.00 | 55.61 | 10550096 |
| 2008-01-14 | 56.00 | 56.45 | 55.11 | 55.63 | 8558466 |
| 2008-01-15 | 54.64 | 54.65 | 51.98 | 52.75 | 17854464 |
| 2008-01-16 | 51.76 | 52.34 | 48.50 | 49.05 | 25308198 |
| 2008-01-17 | 50.01 | 50.36 | 45.74 | 46.28 | 23700518 |
| 2008-01-18 | 46.35 | 47.81 | 45.34 | 47.19 | 19283106 |
| 2008-01-22 | 44.81 | 48.96 | 44.35 | 48.41 | 33858572 |
| 2008-01-23 | 46.53 | 49.46 | 44.90 | 49.17 | 32746228 |
| 2008-01-24 | 49.58 | 51.92 | 49.42 | 51.22 | 26729246 |
| 2008-01-25 | 52.46 | 53.50 | 51.87 | 52.31 | 18122162 |
| 2008-01-28 | 51.56 | 55.20 | 51.19 | 55.01 | 18715214 |
| 2008-01-29 | 54.86 | 55.02 | 53.60 | 54.27 | 15581008 |
| 2008-01-30 | 54.04 | 57.12 | 53.53 | 54.78 | 19191784 |
| 2008-01-31 | 53.79 | 56.20 | 52.91 | 55.39 | 16364288 |
| 2008-02-01 | 55.89 | 56.85 | 55.38 | 56.53 | 13346598 |
| 2008-02-04 | 56.94 | 57.72 | 56.16 | 56.95 | 7224292 |
| 2008-02-05 | 55.53 | 55.53 | 52.80 | 53.24 | 16730200 |
| 2008-02-06 | 53.55 | 54.50 | 52.75 | 53.01 | 13659972 |
| 2008-02-07 | 54.82 | 56.18 | 53.01 | 55.80 | 18345624 |
| 2008-02-08 | 55.02 | 56.25 | 54.81 | 55.79 | 12356516 |
| 2008-02-11 | 55.95 | 57.71 | 55.61 | 57.55 | 15172866 |
| 2008-02-12 | 57.94 | 58.98 | 56.28 | 56.88 | 14871700 |
| 2008-02-13 | 57.60 | 58.92 | 57.22 | 58.58 | 11991364 |
| 2008-02-14 | 58.63 | 59.24 | 57.43 | 57.62 | 11657326 |
| 2008-02-15 | 57.39 | 57.68 | 56.18 | 57.23 | 11702098 |
| 2008-02-19 | 59.60 | 60.27 | 58.43 | 58.83 | 14937652 |
| 2008-02-20 | 58.15 | 60.47 | 58.15 | 60.27 | 15598544 |
| 2008-02-21 | 60.74 | 60.95 | 58.90 | 59.10 | 14556634 |
| 2008-02-22 | 60.02 | 60.02 | 58.00 | 59.28 | 12002420 |
| 2008-02-25 | 59.01 | 60.12 | 58.62 | 59.95 | 10546794 |
| 2008-02-26 | 59.42 | 61.37 | 58.84 | 60.88 | 15301692 |
| 2008-02-27 | 60.62 | 62.74 | 60.55 | 62.51 | 21312328 |
| 2008-02-28 | 62.10 | 62.65 | 61.45 | 62.43 | 12535228 |
| 2008-02-29 | 61.50 | 61.80 | 58.10 | 58.67 | 20596480 |
| 2008-03-03 | 57.46 | 59.66 | 57.24 | 58.77 | 15341608 |
| 2008-03-04 | 58.38 | 58.38 | 55.11 | 56.28 | 23317556 |
| 2008-03-05 | 56.96 | 58.70 | 56.82 | 58.38 | 14292994 |
| 2008-03-06 | 58.69 | 59.00 | 56.63 | 56.77 | 10746242 |
| 2008-03-07 | 55.78 | 57.08 | 55.02 | 55.84 | 11566504 |
| 2008-03-10 | 56.02 | 56.34 | 54.00 | 54.30 | 13824912 |
| 2008-03-11 | 56.05 | 57.35 | 54.67 | 57.29 | 14797732 |
| 2008-03-12 | 57.37 | 57.85 | 56.30 | 57.19 | 11233152 |
| 2008-03-13 | 55.53 | 56.15 | 54.10 | 55.94 | 17293446 |
| 2008-03-14 | 56.44 | 56.55 | 53.39 | 54.11 | 18872734 |
| 2008-03-17 | 51.76 | 52.78 | 50.50 | 51.79 | 21695714 |
| 2008-03-18 | 52.97 | 53.67 | 52.18 | 53.33 | 18967032 |
| 2008-03-19 | 53.50 | 53.52 | 48.65 | 48.73 | 26918644 |
| 2008-03-20 | 47.51 | 48.28 | 46.55 | 47.92 | 25829506 |
| 2008-03-24 | 48.73 | 50.27 | 48.31 | 48.80 | 15044946 |
| 2008-03-25 | 49.95 | 51.80 | 49.58 | 51.22 | 20243018 |
| 2008-03-26 | 51.61 | 52.99 | 50.83 | 52.40 | 18947742 |
| 2008-03-27 | 52.99 | 53.08 | 50.50 | 50.93 | 12352490 |
| 2008-03-28 | 50.90 | 51.59 | 50.10 | 50.45 | 10383382 |
| 2008-03-31 | 50.75 | 51.82 | 49.90 | 51.06 | 14136558 |
| 2008-04-01 | 51.45 | 52.75 | 50.47 | 52.28 | 13735484 |
| 2008-04-02 | 52.79 | 54.96 | 52.52 | 54.24 | 15579760 |
| 2008-04-03 | 53.96 | 56.06 | 53.67 | 54.98 | 13284244 |
| 2008-04-04 | 55.13 | 56.88 | 55.04 | 55.40 | 13356652 |
| 2008-04-07 | 56.37 | 57.09 | 55.00 | 55.55 | 10985496 |
| 2008-04-08 | 54.93 | 57.18 | 54.67 | 56.95 | 13821420 |
| 2008-04-09 | 57.18 | 58.13 | 56.75 | 57.32 | 15410050 |
| 2008-04-10 | 57.52 | 58.05 | 56.57 | 57.59 | 11537360 |
| 2008-04-11 | 56.97 | 57.42 | 56.11 | 56.43 | 11093642 |
| 2008-04-14 | 56.01 | 62.65 | 55.46 | 61.09 | 73375422 |
| 2008-04-15 | 60.72 | 62.00 | 59.71 | 61.55 | 31921466 |
| 2008-04-16 | 62.25 | 62.42 | 60.23 | 61.42 | 21822534 |
| 2008-04-17 | 60.67 | 63.04 | 60.65 | 62.75 | 24149084 |
| 2008-04-18 | 62.25 | 63.32 | 61.45 | 62.75 | 19760748 |
| 2008-04-21 | 63.24 | 64.70 | 62.81 | 64.41 | 15770100 |
| 2008-04-22 | 64.04 | 65.46 | 63.62 | 63.82 | 15530150 |
| 2008-04-23 | 63.61 | 64.20 | 62.76 | 63.09 | 13692234 |
| 2008-04-24 | 62.53 | 62.80 | 60.62 | 61.03 | 21462630 |
| 2008-04-25 | 61.99 | 62.60 | 60.75 | 61.67 | 18161438 |
| 2008-04-28 | 63.02 | 63.15 | 61.24 | 61.38 | 12550080 |
| 2008-04-29 | 60.50 | 60.68 | 58.18 | 58.40 | 20877672 |
| 2008-04-30 | 59.15 | 62.36 | 57.80 | 60.71 | 38081454 |
| 2008-05-01 | 62.47 | 63.45 | 58.59 | 60.98 | 29521872 |
| 2008-05-02 | 62.85 | 63.33 | 61.26 | 62.21 | 18787058 |
| 2008-05-05 | 62.50 | 63.75 | 62.10 | 63.27 | 14546332 |
| 2008-05-06 | 63.56 | 65.16 | 63.31 | 65.15 | 13844766 |
| 2008-05-07 | 65.74 | 65.75 | 62.87 | 63.38 | 17950932 |
| 2008-05-08 | 64.20 | 64.84 | 62.69 | 63.78 | 12360716 |
| 2008-05-09 | 63.86 | 64.71 | 62.75 | 64.60 | 11647785 |
| 2008-05-12 | 65.16 | 66.25 | 63.92 | 65.70 | 13674867 |
| 2008-05-13 | 67.61 | 68.00 | 66.69 | 67.35 | 15817972 |
| 2008-05-14 | 67.72 | 67.88 | 66.00 | 66.27 | 11167970 |
| 2008-05-15 | 67.06 | 68.30 | 66.54 | 68.27 | 13329481 |
| 2008-05-16 | 69.18 | 70.65 | 68.98 | 70.65 | 14631827 |
| 2008-05-19 | 71.11 | 72.91 | 70.39 | 72.19 | 16281527 |
| 2008-05-20 | 72.63 | 74.30 | 71.71 | 74.11 | 20363719 |
| 2008-05-21 | 76.60 | 77.61 | 74.54 | 75.19 | 26044333 |
| 2008-05-22 | 76.65 | 76.76 | 71.61 | 72.02 | 17181385 |
| 2008-05-23 | 73.50 | 73.50 | 70.90 | 72.38 | 16714919 |
| 2008-05-27 | 73.05 | 73.15 | 69.74 | 70.32 | 15398085 |
| 2008-05-28 | 70.65 | 73.43 | 69.09 | 73.37 | 17668321 |
| 2008-05-29 | 73.33 | 73.77 | 70.67 | 70.78 | 19462323 |
| 2008-05-30 | 72.67 | 73.05 | 69.53 | 70.50 | 17797581 |
| 2008-06-02 | 69.73 | 72.34 | 69.49 | 71.35 | 11733382 |
| 2008-06-03 | 71.11 | 71.11 | 67.87 | 68.07 | 16590321 |
| 2008-06-04 | 67.29 | 67.40 | 64.90 | 65.40 | 24088698 |
| 2008-06-05 | 66.08 | 68.75 | 65.95 | 68.53 | 15071853 |
| 2008-06-06 | 70.16 | 71.05 | 68.01 | 68.07 | 18210477 |
| 2008-06-09 | 68.58 | 70.00 | 67.45 | 69.00 | 10240173 |
| 2008-06-10 | 67.82 | 68.50 | 64.76 | 66.29 | 19276362 |
| 2008-06-11 | 66.61 | 67.56 | 65.61 | 66.18 | 13204814 |
| 2008-06-12 | 66.02 | 67.65 | 65.84 | 66.51 | 13997415 |
| 2008-06-13 | 67.73 | 68.96 | 66.94 | 67.94 | 14945044 |
| 2008-06-16 | 68.39 | 69.69 | 68.07 | 68.52 | 13341576 |
| 2008-06-17 | 69.30 | 70.34 | 68.70 | 69.62 | 12170085 |
| 2008-06-18 | 69.50 | 69.50 | 67.65 | 68.65 | 12053939 |
| 2008-06-19 | 68.79 | 68.99 | 65.74 | 66.65 | 18092508 |
| 2008-06-20 | 66.94 | 67.32 | 65.00 | 65.27 | 14241417 |
| 2008-06-23 | 65.50 | 67.00 | 64.76 | 66.32 | 12032033 |
| 2008-06-24 | 66.36 | 67.74 | 65.85 | 66.14 | 10650410 |
| 2008-06-25 | 67.00 | 69.37 | 64.89 | 68.83 | 22102731 |
| 2008-06-26 | 67.94 | 69.24 | 66.86 | 68.32 | 17930225 |
| 2008-06-27 | 67.86 | 69.53 | 67.86 | 69.23 | 14570246 |
| 2008-06-30 | 70.01 | 71.54 | 70.01 | 70.83 | 15790228 |
| 2008-07-01 | 69.67 | 71.43 | 69.42 | 70.24 | 18089350 |
| 2008-07-02 | 71.37 | 71.77 | 66.95 | 67.10 | 21427917 |
| 2008-07-03 | 67.85 | 67.97 | 64.25 | 65.72 | 13817444 |
| 2008-07-07 | 66.24 | 66.93 | 63.60 | 64.49 | 16242766 |
| 2008-07-08 | 63.35 | 63.41 | 60.61 | 62.31 | 20621714 |
| 2008-07-09 | 62.38 | 63.31 | 60.34 | 60.70 | 17115911 |
| 2008-07-10 | 60.50 | 62.03 | 59.06 | 61.74 | 21592966 |
| 2008-07-11 | 61.74 | 63.20 | 60.91 | 61.71 | 16792572 |
| 2008-07-14 | 62.64 | 62.91 | 61.94 | 62.36 | 13734643 |
| 2008-07-15 | 61.69 | 61.98 | 59.77 | 61.23 | 18052757 |
| 2008-07-16 | 60.92 | 60.99 | 58.78 | 60.18 | 19422936 |
| 2008-07-17 | 59.85 | 60.66 | 56.89 | 58.02 | 25033675 |
| 2008-07-18 | 58.03 | 58.98 | 57.20 | 58.06 | 14586818 |
| 2008-07-21 | 58.32 | 59.95 | 58.30 | 59.66 | 13199522 |
| 2008-07-22 | 58.97 | 59.23 | 57.05 | 57.73 | 14199851 |
| 2008-07-23 | 57.06 | 57.43 | 55.54 | 55.81 | 22321746 |
| 2008-07-24 | 56.15 | 56.24 | 52.88 | 53.34 | 26097932 |
| 2008-07-25 | 52.37 | 54.00 | 51.87 | 53.10 | 19096706 |
| 2008-07-28 | 53.85 | 55.14 | 53.53 | 53.61 | 13215814 |
| 2008-07-29 | 54.36 | 54.44 | 52.84 | 54.00 | 15110720 |
| 2008-07-30 | 54.75 | 57.51 | 54.00 | 56.98 | 22539410 |
| 2008-07-31 | 56.79 | 56.96 | 55.59 | 55.91 | 13309266 |
| 2008-08-01 | 55.31 | 56.50 | 54.01 | 54.46 | 12574071 |
| 2008-08-04 | 53.30 | 53.67 | 50.99 | 51.69 | 16621163 |
| 2008-08-05 | 51.28 | 52.27 | 49.52 | 50.23 | 19226256 |
| 2008-08-06 | 50.53 | 52.71 | 50.51 | 51.79 | 15222479 |
| 2008-08-07 | 52.17 | 53.57 | 51.71 | 52.11 | 16158647 |
| 2008-08-08 | 50.99 | 51.43 | 50.08 | 51.06 | 14926011 |
| 2008-08-11 | 51.57 | 51.76 | 48.79 | 49.44 | 19381108 |
| 2008-08-12 | 49.84 | 51.09 | 49.42 | 49.43 | 17129648 |
| 2008-08-13 | 48.50 | 52.14 | 48.47 | 51.59 | 20205849 |
| 2008-08-14 | 51.65 | 51.99 | 49.86 | 50.68 | 16310208 |
| 2008-08-15 | 49.75 | 50.09 | 48.49 | 48.72 | 14993109 |
| 2008-08-18 | 49.77 | 49.90 | 47.42 | 47.77 | 12942903 |
| 2008-08-19 | 46.62 | 50.08 | 46.60 | 49.70 | 19243827 |
| 2008-08-20 | 50.75 | 52.33 | 50.51 | 51.66 | 20561066 |
| 2008-08-21 | 53.13 | 54.44 | 53.11 | 54.06 | 18559922 |
| 2008-08-22 | 54.29 | 54.39 | 52.15 | 52.83 | 12193652 |
| 2008-08-25 | 52.84 | 53.02 | 51.01 | 51.48 | 10682758 |
| 2008-08-26 | 51.08 | 52.34 | 51.08 | 51.54 | 11934650 |
| 2008-08-27 | 52.93 | 53.47 | 52.36 | 53.20 | 10377851 |
| 2008-08-28 | 54.34 | 54.50 | 52.44 | 53.06 | 11101440 |
| 2008-08-29 | 53.63 | 53.96 | 52.33 | 52.74 | 8477576 |
| 2008-09-02 | 49.85 | 50.54 | 48.69 | 49.15 | 22543155 |
| 2008-09-03 | 48.75 | 49.88 | 47.00 | 48.04 | 20427297 |
| 2008-09-04 | 47.67 | 47.94 | 44.62 | 45.42 | 23411466 |
| 2008-09-05 | 44.29 | 45.10 | 42.62 | 44.81 | 25881058 |
| 2008-09-08 | 47.11 | 47.23 | 42.90 | 43.19 | 25486759 |
| 2008-09-09 | 41.65 | 41.80 | 38.32 | 38.44 | 38320433 |
| 2008-09-10 | 38.87 | 40.39 | 36.89 | 39.61 | 41496062 |
| 2008-09-11 | 38.92 | 42.50 | 38.65 | 42.18 | 44274700 |
| 2008-09-12 | 43.32 | 45.87 | 42.98 | 45.70 | 31257021 |
| 2008-09-15 | 41.81 | 43.26 | 40.27 | 40.35 | 28424560 |
| 2008-09-16 | 37.77 | 42.66 | 36.36 | 42.21 | 33822208 |
| 2008-09-17 | 41.61 | 42.08 | 38.55 | 39.29 | 36920411 |
| 2008-09-18 | 40.70 | 43.02 | 38.14 | 39.50 | 35026121 |
| 2008-09-19 | 46.17 | 50.00 | 43.98 | 47.32 | 34835690 |
| 2008-09-22 | 48.40 | 49.98 | 47.32 | 48.04 | 35068920 |
| 2008-09-23 | 47.73 | 48.32 | 43.43 | 44.44 | 32206406 |
| 2008-09-24 | 45.78 | 46.85 | 45.00 | 45.30 | 18914103 |
| 2008-09-25 | 47.28 | 48.62 | 46.52 | 48.32 | 21879252 |
| 2008-09-26 | 46.53 | 46.73 | 44.98 | 46.56 | 21946473 |
| 2008-09-29 | 43.87 | 43.87 | 37.00 | 39.31 | 35047470 |
| 2008-09-30 | 41.00 | 43.96 | 40.82 | 43.95 | 25803917 |
| 2008-10-01 | 43.75 | 43.90 | 40.69 | 43.48 | 25546495 |
| 2008-10-02 | 41.47 | 41.47 | 37.01 | 38.08 | 36000786 |
| 2008-10-03 | 39.12 | 41.56 | 36.60 | 36.72 | 28853622 |
| 2008-10-06 | 32.81 | 34.32 | 28.18 | 34.20 | 49050435 |
| 2008-10-07 | 34.72 | 35.55 | 29.89 | 29.89 | 40544159 |
| 2008-10-08 | 26.53 | 32.11 | 26.47 | 29.78 | 60867056 |
| 2008-10-09 | 31.45 | 32.75 | 27.54 | 27.59 | 38569537 |
| 2008-10-10 | 25.24 | 28.14 | 23.75 | 26.10 | 52163290 |
| 2008-10-13 | 29.44 | 34.16 | 27.80 | 34.00 | 39460282 |
| 2008-10-14 | 34.98 | 35.72 | 30.84 | 32.59 | 45342508 |
| 2008-10-15 | 30.14 | 30.26 | 24.91 | 25.07 | 44516025 |
| 2008-10-16 | 25.83 | 26.75 | 23.00 | 25.55 | 57086961 |
| 2008-10-17 | 25.13 | 28.61 | 24.33 | 26.21 | 37867391 |
| 2008-10-20 | 27.35 | 29.32 | 27.35 | 29.10 | 31068559 |
| 2008-10-21 | 27.29 | 28.32 | 26.05 | 26.84 | 33270367 |
| 2008-10-22 | 24.86 | 25.22 | 21.70 | 23.15 | 37164644 |
| 2008-10-23 | 22.96 | 25.10 | 22.36 | 24.09 | 36592987 |
| 2008-10-24 | 20.81 | 22.77 | 20.15 | 21.05 | 43210373 |
| 2008-10-27 | 20.71 | 21.34 | 19.54 | 19.64 | 35767670 |
| 2008-10-28 | 20.99 | 22.50 | 19.56 | 22.50 | 39482960 |
| 2008-10-29 | 22.45 | 25.60 | 22.21 | 24.21 | 41890707 |
| 2008-10-30 | 25.44 | 27.25 | 25.41 | 27.02 | 37189803 |
| 2008-10-31 | 25.60 | 27.59 | 25.13 | 26.89 | 32922927 |
| 2008-11-03 | 26.49 | 26.89 | 25.45 | 26.37 | 18822672 |
| 2008-11-04 | 27.17 | 30.87 | 27.15 | 30.58 | 37357858 |
| 2008-11-05 | 28.93 | 29.97 | 26.80 | 27.06 | 30475474 |
| 2008-11-06 | 27.06 | 27.17 | 24.22 | 24.84 | 29832459 |
| 2008-11-07 | 26.00 | 27.10 | 25.24 | 26.77 | 24182864 |
| 2008-11-10 | 28.35 | 28.70 | 26.15 | 27.21 | 23568336 |
| 2008-11-11 | 26.19 | 26.60 | 24.90 | 25.64 | 22046342 |
| 2008-11-12 | 24.00 | 24.01 | 21.37 | 21.91 | 29421308 |
| 2008-11-13 | 22.16 | 24.03 | 20.12 | 23.96 | 40920232 |
| 2008-11-14 | 22.33 | 23.10 | 21.33 | 21.45 | 30655556 |
| 2008-11-17 | 21.20 | 22.19 | 20.75 | 21.32 | 21702696 |
| 2008-11-18 | 21.38 | 21.86 | 19.57 | 20.45 | 25799838 |
| 2008-11-19 | 19.83 | 20.32 | 17.78 | 17.86 | 28644712 |
| 2008-11-20 | 17.30 | 17.54 | 14.73 | 14.94 | 42027603 |
| 2008-11-21 | 17.44 | 17.80 | 16.00 | 17.40 | 38932518 |
| 2008-11-24 | 18.16 | 19.87 | 18.16 | 19.31 | 41768625 |
| 2008-11-25 | 20.34 | 20.45 | 18.72 | 19.50 | 28691446 |
| 2008-11-26 | 19.68 | 22.15 | 19.31 | 22.12 | 25839628 |
| 2008-11-28 | 20.61 | 21.10 | 20.30 | 20.94 | 9762682 |
| 2008-12-01 | 19.15 | 19.25 | 17.76 | 17.88 | 22311558 |
| 2008-12-02 | 18.26 | 18.85 | 17.55 | 18.43 | 19298376 |
| 2008-12-03 | 17.77 | 18.80 | 17.25 | 18.66 | 26119315 |
| 2008-12-04 | 18.30 | 18.72 | 16.81 | 17.16 | 20542970 |
| 2008-12-05 | 16.62 | 18.06 | 15.80 | 17.94 | 26196000 |
| 2008-12-08 | 18.54 | 19.79 | 18.54 | 19.34 | 26638258 |
| 2008-12-09 | 19.08 | 20.59 | 18.95 | 19.45 | 25045781 |
| 2008-12-10 | 20.32 | 22.33 | 20.25 | 22.08 | 32551571 |
| 2008-12-11 | 22.48 | 25.02 | 22.38 | 22.89 | 41794499 |
| 2008-12-12 | 22.01 | 23.25 | 21.78 | 23.06 | 25026448 |
| 2008-12-15 | 23.81 | 24.53 | 22.84 | 23.36 | 29847462 |
| 2008-12-16 | 24.07 | 25.94 | 23.87 | 25.86 | 29524344 |
| 2008-12-17 | 24.72 | 25.80 | 24.53 | 24.71 | 31155495 |
| 2008-12-18 | 25.00 | 25.03 | 22.67 | 23.07 | 29244093 |
| 2008-12-19 | 23.57 | 24.09 | 22.92 | 23.40 | 19579458 |
| 2008-12-22 | 23.42 | 23.70 | 21.47 | 21.53 | 19667590 |
| 2008-12-23 | 22.18 | 22.49 | 21.56 | 21.71 | 15708976 |
| 2008-12-24 | 21.99 | 22.45 | 21.45 | 22.29 | 5167730 |
| 2008-12-26 | 22.21 | 22.74 | 22.01 | 22.55 | 6266705 |
| 2008-12-29 | 22.75 | 22.88 | 21.85 | 22.40 | 10740544 |
| 2008-12-30 | 22.07 | 23.74 | 22.07 | 23.73 | 12849798 |
| 2008-12-31 | 23.52 | 24.85 | 23.36 | 24.49 | 11964073 |
| 2009-01-02 | 24.23 | 26.26 | 24.21 | 25.96 | 17032860 |
| 2009-01-05 | 25.55 | 27.66 | 25.55 | 26.94 | 26270286 |
| 2009-01-06 | 27.93 | 28.65 | 27.33 | 28.19 | 31275172 |
| 2009-01-07 | 27.01 | 27.14 | 25.59 | 25.93 | 19712436 |
| 2009-01-08 | 25.92 | 27.20 | 25.43 | 27.08 | 20298591 |
| 2009-01-09 | 27.44 | 27.69 | 26.23 | 26.95 | 16023974 |
| 2009-01-12 | 26.00 | 26.16 | 24.44 | 24.75 | 20671071 |
| 2009-01-13 | 24.44 | 25.88 | 24.38 | 25.15 | 19658501 |
| 2009-01-14 | 24.22 | 24.48 | 22.92 | 23.27 | 25043602 |
| 2009-01-15 | 23.60 | 24.65 | 22.22 | 24.42 | 31816808 |
| 2009-01-16 | 25.20 | 25.39 | 24.20 | 24.99 | 26190228 |
| 2009-01-20 | 24.48 | 24.68 | 22.90 | 23.01 | 22135992 |
| 2009-01-21 | 23.89 | 25.30 | 23.56 | 25.15 | 26233857 |
| 2009-01-22 | 24.35 | 24.65 | 23.35 | 24.29 | 25292120 |
| 2009-01-23 | 23.07 | 24.98 | 22.92 | 24.58 | 22450517 |
| 2009-01-26 | 24.46 | 25.44 | 24.05 | 24.45 | 20183077 |
| 2009-01-27 | 24.69 | 24.92 | 24.04 | 24.42 | 18880954 |
| 2009-01-28 | 25.25 | 27.11 | 25.25 | 26.68 | 33744686 |
| 2009-01-29 | 26.22 | 26.69 | 25.86 | 26.23 | 25197243 |
| 2009-01-30 | 26.62 | 27.08 | 26.10 | 26.20 | 20302671 |
| 2009-02-02 | 25.26 | 26.28 | 25.11 | 25.92 | 19166766 |
| 2009-02-03 | 26.05 | 27.12 | 25.73 | 26.88 | 18672652 |
| 2009-02-04 | 27.40 | 28.35 | 26.70 | 27.25 | 25679271 |
| 2009-02-05 | 26.95 | 28.11 | 26.26 | 28.09 | 30061192 |
| 2009-02-06 | 27.80 | 29.94 | 27.76 | 29.79 | 32142902 |
| 2009-02-09 | 30.09 | 31.30 | 29.76 | 30.23 | 34763045 |
| 2009-02-10 | 30.32 | 31.10 | 28.21 | 28.69 | 38102716 |
| 2009-02-11 | 29.52 | 30.18 | 28.32 | 29.22 | 30524303 |
| 2009-02-12 | 28.20 | 29.55 | 27.74 | 29.47 | 28680956 |
| 2009-02-13 | 29.30 | 30.36 | 29.30 | 29.97 | 28544400 |
| 2009-02-17 | 28.91 | 28.95 | 27.57 | 27.75 | 28445796 |
| 2009-02-18 | 28.10 | 28.16 | 26.36 | 26.82 | 30179235 |
| 2009-02-19 | 27.45 | 28.05 | 27.15 | 27.30 | 24693748 |
| 2009-02-20 | 26.26 | 26.96 | 25.66 | 26.56 | 30099263 |
| 2009-02-23 | 27.06 | 27.28 | 24.85 | 24.97 | 23907987 |
| 2009-02-24 | 25.28 | 27.04 | 25.02 | 26.82 | 26861557 |
| 2009-02-25 | 26.75 | 27.95 | 25.87 | 27.23 | 34718549 |
| 2009-02-26 | 28.04 | 28.88 | 27.75 | 27.80 | 28616226 |
| 2009-02-27 | 26.97 | 28.59 | 26.52 | 27.73 | 33509094 |
| 2009-03-02 | 26.70 | 26.75 | 25.07 | 25.31 | 32117012 |
| 2009-03-03 | 25.77 | 26.28 | 24.47 | 25.46 | 32065830 |
| 2009-03-04 | 26.42 | 27.95 | 26.41 | 27.55 | 41318115 |
| 2009-03-05 | 26.68 | 27.88 | 26.47 | 26.90 | 32090109 |
| 2009-03-06 | 27.40 | 28.38 | 25.77 | 26.72 | 37963345 |
| 2009-03-09 | 26.23 | 27.62 | 25.89 | 26.59 | 32739324 |
| 2009-03-10 | 27.55 | 28.93 | 27.51 | 28.73 | 36184154 |
| 2009-03-11 | 29.10 | 29.47 | 28.17 | 28.72 | 29517010 |
| 2009-03-12 | 28.82 | 30.03 | 28.53 | 29.87 | 27065135 |
| 2009-03-13 | 30.25 | 30.40 | 29.34 | 30.06 | 27725283 |
| 2009-03-16 | 30.20 | 30.80 | 29.33 | 29.39 | 31574831 |
| 2009-03-17 | 29.29 | 30.49 | 28.94 | 30.47 | 23139196 |
| 2009-03-18 | 30.30 | 31.40 | 29.26 | 31.01 | 29806794 |
| 2009-03-19 | 32.15 | 32.95 | 32.05 | 32.30 | 38936183 |
| 2009-03-20 | 32.19 | 33.65 | 32.01 | 32.27 | 36149531 |
| 2009-03-23 | 33.38 | 35.06 | 33.18 | 34.99 | 30062348 |
| 2009-03-24 | 34.20 | 34.64 | 33.28 | 33.90 | 28219474 |
| 2009-03-25 | 34.05 | 34.71 | 33.07 | 34.40 | 30173385 |
| 2009-03-26 | 34.79 | 35.30 | 33.89 | 34.20 | 26519687 |
| 2009-03-27 | 33.12 | 33.12 | 32.22 | 32.40 | 20206429 |
| 2009-03-30 | 31.24 | 31.34 | 30.25 | 30.84 | 20234980 |
| 2009-03-31 | 31.44 | 31.54 | 30.47 | 30.47 | 21566642 |
| 2009-04-01 | 30.16 | 32.39 | 30.16 | 32.19 | 19925474 |
| 2009-04-02 | 33.86 | 34.96 | 33.85 | 34.47 | 27455649 |
| 2009-04-03 | 34.37 | 35.33 | 34.18 | 35.10 | 24629016 |
| 2009-04-06 | 34.25 | 34.52 | 33.88 | 34.30 | 17927522 |
| 2009-04-07 | 33.97 | 34.49 | 33.62 | 34.12 | 15553416 |
| 2009-04-08 | 34.39 | 34.72 | 33.55 | 34.30 | 14569474 |
| 2009-04-09 | 35.03 | 36.08 | 34.84 | 35.99 | 31546702 |
| 2009-04-13 | 35.43 | 36.18 | 35.33 | 35.90 | 15982166 |
| 2009-04-14 | 35.49 | 36.38 | 34.93 | 35.08 | 17652088 |
| 2009-04-15 | 34.68 | 34.85 | 33.78 | 34.40 | 20152107 |
| 2009-04-16 | 34.71 | 35.05 | 34.34 | 34.66 | 18666110 |
| 2009-04-17 | 34.75 | 34.90 | 33.91 | 34.12 | 16217586 |
| 2009-04-20 | 33.15 | 33.24 | 32.02 | 32.16 | 19602302 |
| 2009-04-21 | 31.65 | 32.76 | 31.04 | 32.61 | 15658196 |
| 2009-04-22 | 32.44 | 32.97 | 31.96 | 32.28 | 16471425 |
| 2009-04-23 | 32.66 | 33.16 | 32.40 | 32.99 | 16659049 |
| 2009-04-24 | 33.82 | 33.95 | 33.01 | 33.51 | 19971695 |
| 2009-04-27 | 32.73 | 32.85 | 31.82 | 32.25 | 20127308 |
| 2009-04-28 | 31.83 | 32.78 | 31.54 | 32.43 | 13207715 |
| 2009-04-29 | 33.00 | 34.33 | 32.80 | 33.77 | 14351839 |
| 2009-04-30 | 34.22 | 34.72 | 33.46 | 33.57 | 16268650 |
| 2009-05-01 | 33.62 | 35.79 | 33.62 | 35.02 | 16348579 |
| 2009-05-04 | 35.34 | 37.79 | 35.10 | 37.67 | 29136635 |
| 2009-05-05 | 37.86 | 38.11 | 37.26 | 37.84 | 22321472 |
| 2009-05-06 | 38.70 | 39.72 | 38.52 | 39.04 | 27826049 |
| 2009-05-07 | 40.10 | 40.21 | 37.79 | 38.32 | 19658030 |
| 2009-05-08 | 39.67 | 40.40 | 38.94 | 40.00 | 21948145 |
| 2009-05-11 | 39.39 | 40.29 | 38.88 | 39.98 | 15578531 |
| 2009-05-12 | 40.91 | 41.06 | 38.69 | 39.16 | 22241179 |
| 2009-05-13 | 38.20 | 38.35 | 37.12 | 37.35 | 17899011 |
| 2009-05-14 | 37.42 | 38.04 | 36.96 | 37.92 | 14588949 |
| 2009-05-15 | 37.91 | 38.07 | 36.73 | 37.01 | 13556276 |
| 2009-05-18 | 37.61 | 39.40 | 37.49 | 39.40 | 18814033 |
| 2009-05-19 | 39.68 | 40.88 | 39.26 | 40.19 | 19932752 |
| 2009-05-20 | 41.05 | 41.99 | 40.77 | 40.95 | 20414602 |
| 2009-05-21 | 40.07 | 40.33 | 39.27 | 39.87 | 17800114 |
| 2009-05-22 | 40.62 | 41.19 | 40.16 | 40.58 | 13196992 |
| 2009-05-26 | 40.20 | 41.94 | 40.02 | 41.93 | 20551350 |
| 2009-05-27 | 42.61 | 42.95 | 41.58 | 41.88 | 20633456 |
| 2009-05-28 | 42.75 | 43.51 | 42.06 | 43.51 | 19563719 |
| 2009-05-29 | 44.71 | 45.28 | 43.65 | 44.03 | 20685254 |
| 2009-06-01 | 45.35 | 46.10 | 45.19 | 45.64 | 20745280 |
| 2009-06-02 | 45.27 | 45.76 | 44.40 | 44.89 | 26868545 |
| 2009-06-03 | 43.85 | 43.92 | 41.32 | 41.97 | 31216357 |
| 2009-06-04 | 42.36 | 43.83 | 42.30 | 43.65 | 20150352 |
| 2009-06-05 | 44.40 | 44.61 | 42.58 | 43.26 | 22432831 |
| 2009-06-08 | 42.14 | 43.73 | 41.80 | 43.22 | 16910503 |
| 2009-06-09 | 43.80 | 44.03 | 42.62 | 43.20 | 15233379 |
| 2009-06-10 | 44.02 | 44.21 | 42.57 | 43.43 | 17842587 |
| 2009-06-11 | 43.80 | 46.00 | 43.47 | 45.15 | 17983321 |
| 2009-06-12 | 43.87 | 44.37 | 43.67 | 43.95 | 14487192 |
| 2009-06-15 | 43.05 | 43.21 | 41.52 | 42.15 | 16492974 |
| 2009-06-16 | 43.00 | 43.16 | 41.00 | 41.10 | 21052393 |
| 2009-06-17 | 40.60 | 40.95 | 39.48 | 40.28 | 21084514 |
| 2009-06-18 | 40.49 | 40.66 | 39.64 | 39.79 | 18812576 |
| 2009-06-19 | 40.57 | 40.93 | 40.05 | 40.29 | 15847539 |
| 2009-06-22 | 39.20 | 39.20 | 37.32 | 37.35 | 22845102 |
| 2009-06-23 | 38.00 | 38.93 | 37.61 | 38.63 | 18330468 |
| 2009-06-24 | 39.58 | 40.12 | 38.50 | 38.88 | 18328352 |
| 2009-06-25 | 38.67 | 40.63 | 38.62 | 40.36 | 20231353 |
| 2009-06-26 | 40.59 | 41.32 | 40.25 | 40.85 | 13420531 |
| 2009-06-29 | 41.32 | 41.73 | 40.95 | 41.37 | 12162630 |
| 2009-06-30 | 42.06 | 42.19 | 40.43 | 40.98 | 14586881 |
| 2009-07-01 | 42.00 | 42.18 | 40.37 | 40.48 | 17390707 |
| 2009-07-02 | 39.46 | 40.48 | 38.70 | 39.00 | 16061464 |
| 2009-07-06 | 37.49 | 37.55 | 36.38 | 37.43 | 22153668 |
| 2009-07-07 | 37.19 | 37.27 | 35.97 | 36.13 | 17283737 |
| 2009-07-08 | 36.08 | 36.62 | 34.31 | 35.44 | 29754495 |
| 2009-07-09 | 36.08 | 36.74 | 35.21 | 36.26 | 15426138 |
| 2009-07-10 | 35.45 | 36.43 | 35.03 | 36.25 | 14650817 |
| 2009-07-13 | 36.51 | 37.00 | 35.17 | 36.99 | 15468506 |
| 2009-07-14 | 37.43 | 37.77 | 36.45 | 36.90 | 14212776 |
| 2009-07-15 | 37.84 | 39.13 | 37.80 | 38.96 | 19310998 |
| 2009-07-16 | 38.67 | 39.73 | 38.49 | 39.41 | 12301608 |
| 2009-07-17 | 39.85 | 40.22 | 39.15 | 40.02 | 15282796 |
| 2009-07-20 | 41.22 | 41.71 | 40.80 | 41.50 | 14920453 |
| 2009-07-21 | 42.06 | 42.27 | 40.78 | 41.58 | 13648015 |
| 2009-07-22 | 40.98 | 41.76 | 40.74 | 41.16 | 12270155 |
| 2009-07-23 | 41.40 | 43.14 | 41.12 | 42.57 | 16149546 |
| 2009-07-24 | 42.35 | 42.75 | 41.95 | 42.46 | 9300738 |
| 2009-07-27 | 42.87 | 42.93 | 41.81 | 42.72 | 9712899 |
| 2009-07-28 | 41.90 | 42.24 | 40.99 | 41.63 | 14449926 |
| 2009-07-29 | 40.79 | 40.89 | 39.59 | 39.86 | 18490972 |
| 2009-07-30 | 40.90 | 41.35 | 40.71 | 40.90 | 17543290 |
| 2009-07-31 | 40.74 | 41.72 | 40.55 | 41.24 | 15386748 |
| 2009-08-03 | 42.63 | 43.54 | 42.27 | 43.25 | 13612167 |
| 2009-08-04 | 43.02 | 43.49 | 42.66 | 42.91 | 13788970 |
| 2009-08-05 | 42.79 | 43.44 | 41.98 | 43.24 | 11612119 |
| 2009-08-06 | 43.40 | 43.69 | 41.81 | 42.38 | 13729912 |
| 2009-08-07 | 43.00 | 43.19 | 42.20 | 42.54 | 11424709 |
| 2009-08-10 | 42.19 | 42.37 | 41.64 | 42.19 | 9344704 |
| 2009-08-11 | 41.70 | 41.75 | 41.03 | 41.43 | 10593826 |
| 2009-08-12 | 41.23 | 42.29 | 41.21 | 41.95 | 10568097 |
| 2009-08-13 | 42.92 | 43.04 | 42.14 | 42.86 | 12571187 |
| 2009-08-14 | 43.08 | 43.29 | 41.72 | 42.21 | 13253275 |
| 2009-08-17 | 40.89 | 41.10 | 40.32 | 40.87 | 14985931 |
| 2009-08-18 | 41.31 | 42.17 | 41.30 | 41.91 | 11163992 |
| 2009-08-19 | 41.00 | 42.98 | 40.92 | 42.59 | 13085023 |
| 2009-08-20 | 42.62 | 43.23 | 42.54 | 43.02 | 9284100 |
| 2009-08-21 | 43.90 | 44.57 | 43.83 | 44.33 | 15948912 |
| 2009-08-24 | 45.07 | 45.20 | 43.50 | 43.93 | 14766867 |
| 2009-08-25 | 44.10 | 44.61 | 43.15 | 43.32 | 12029518 |
| 2009-08-26 | 42.95 | 43.16 | 42.29 | 42.67 | 12182368 |
| 2009-08-27 | 42.33 | 42.44 | 40.82 | 42.15 | 18620999 |
| 2009-08-28 | 41.95 | 42.17 | 40.96 | 41.47 | 13864764 |
| 2009-08-31 | 40.63 | 40.74 | 38.93 | 39.64 | 26588488 |
| 2009-09-01 | 40.05 | 40.85 | 38.72 | 38.95 | 25627450 |
| 2009-09-02 | 39.40 | 40.61 | 39.03 | 40.07 | 17079578 |
| 2009-09-03 | 40.74 | 40.82 | 40.01 | 40.26 | 13382588 |
| 2009-09-04 | 40.37 | 41.96 | 40.20 | 41.86 | 14121991 |
| 2009-09-08 | 42.97 | 43.18 | 42.60 | 42.93 | 14138568 |
| 2009-09-09 | 43.33 | 43.74 | 43.00 | 43.23 | 13195683 |
| 2009-09-10 | 43.39 | 44.35 | 43.08 | 44.17 | 13169412 |
| 2009-09-11 | 44.30 | 44.31 | 43.31 | 43.73 | 10473174 |
| 2009-09-14 | 43.13 | 44.25 | 42.96 | 44.08 | 8028026 |
| 2009-09-15 | 44.14 | 44.69 | 43.97 | 44.48 | 11494744 |
| 2009-09-16 | 44.98 | 45.50 | 44.34 | 45.42 | 13476091 |
| 2009-09-17 | 45.23 | 45.99 | 44.83 | 45.21 | 14394500 |
| 2009-09-18 | 45.65 | 45.72 | 44.84 | 45.13 | 9530190 |
| 2009-09-21 | 44.69 | 45.29 | 43.68 | 45.19 | 14500987 |
| 2009-09-22 | 45.83 | 46.40 | 45.36 | 46.16 | 10808061 |
| 2009-09-23 | 45.98 | 46.20 | 45.00 | 45.07 | 13066850 |
| 2009-09-24 | 45.27 | 45.42 | 43.58 | 43.94 | 18062263 |
| 2009-09-25 | 44.07 | 44.78 | 43.88 | 44.27 | 9423795 |
| 2009-09-28 | 44.77 | 45.74 | 44.49 | 45.38 | 10947594 |
| 2009-09-29 | 45.67 | 45.72 | 44.78 | 45.49 | 9011944 |
| 2009-09-30 | 46.08 | 46.52 | 45.28 | 45.90 | 16564938 |
| 2009-10-01 | 45.95 | 46.00 | 44.38 | 44.43 | 12054284 |
| 2009-10-02 | 43.79 | 44.95 | 43.69 | 44.72 | 19682379 |
| 2009-10-05 | 44.88 | 45.52 | 44.38 | 45.30 | 14577219 |
| 2009-10-06 | 45.86 | 46.66 | 45.43 | 45.92 | 14464223 |
| 2009-10-07 | 45.93 | 46.41 | 45.32 | 46.19 | 12839432 |
| 2009-10-08 | 46.78 | 47.76 | 46.39 | 47.44 | 14822166 |
| 2009-10-09 | 47.82 | 48.20 | 47.55 | 47.96 | 10240853 |
| 2009-10-12 | 48.70 | 48.96 | 47.90 | 48.28 | 10415942 |
| 2009-10-13 | 48.06 | 48.76 | 47.69 | 48.48 | 12162711 |
| 2009-10-14 | 49.18 | 49.88 | 49.02 | 49.86 | 13270579 |
| 2009-10-15 | 49.54 | 50.72 | 49.32 | 50.53 | 13688287 |
| 2009-10-16 | 49.86 | 50.59 | 49.63 | 50.37 | 12673229 |
| 2009-10-19 | 50.41 | 51.67 | 49.84 | 51.41 | 11159143 |
| 2009-10-20 | 50.09 | 50.57 | 48.25 | 49.64 | 23128342 |
| 2009-10-21 | 49.68 | 51.39 | 49.42 | 50.21 | 18131253 |
| 2009-10-22 | 50.40 | 50.45 | 49.36 | 50.34 | 14147437 |
| 2009-10-23 | 51.12 | 51.35 | 49.29 | 49.59 | 13798733 |
| 2009-10-26 | 50.05 | 51.01 | 48.47 | 49.06 | 13313180 |
| 2009-10-27 | 49.13 | 49.54 | 48.21 | 48.25 | 14860282 |
| 2009-10-28 | 48.15 | 48.35 | 45.33 | 45.43 | 24426810 |
| 2009-10-29 | 46.68 | 48.76 | 46.53 | 48.44 | 15647337 |
| 2009-10-30 | 48.72 | 48.88 | 45.23 | 46.22 | 21360565 |
| 2009-11-02 | 46.81 | 48.43 | 46.06 | 46.71 | 15715182 |
| 2009-11-03 | 45.72 | 47.88 | 45.44 | 47.30 | 12557633 |
| 2009-11-04 | 48.30 | 48.39 | 47.36 | 47.61 | 13857426 |
| 2009-11-05 | 47.91 | 49.30 | 47.73 | 49.26 | 12386691 |
| 2009-11-06 | 48.73 | 49.85 | 48.61 | 49.01 | 10885867 |
| 2009-11-09 | 50.10 | 51.14 | 49.96 | 50.89 | 12358540 |
| 2009-11-10 | 50.69 | 51.40 | 50.24 | 51.12 | 11060952 |
| 2009-11-11 | 51.91 | 51.91 | 50.57 | 50.91 | 11785880 |
| 2009-11-12 | 50.47 | 51.19 | 49.10 | 49.28 | 12913466 |
| 2009-11-13 | 49.65 | 50.57 | 49.23 | 50.18 | 10187257 |
| 2009-11-16 | 50.50 | 51.44 | 50.45 | 50.95 | 10845349 |
| 2009-11-17 | 50.77 | 51.92 | 50.15 | 51.92 | 9970981 |
| 2009-11-18 | 52.48 | 52.60 | 50.91 | 51.14 | 12293130 |
| 2009-11-19 | 51.37 | 51.38 | 50.03 | 51.04 | 11691393 |
| 2009-11-20 | 50.60 | 50.62 | 49.60 | 50.06 | 9053839 |
| 2009-11-23 | 51.87 | 52.00 | 51.00 | 51.13 | 10889658 |
| 2009-11-24 | 50.83 | 51.56 | 50.48 | 51.43 | 8535829 |
| 2009-11-25 | 51.87 | 53.20 | 51.37 | 53.01 | 11274981 |
| 2009-11-27 | 50.40 | 51.71 | 50.00 | 51.33 | 7768421 |
| 2009-11-30 | 51.46 | 51.85 | 50.65 | 51.28 | 10582560 |
| 2009-12-01 | 52.47 | 53.41 | 52.00 | 52.86 | 11671677 |
| 2009-12-02 | 52.94 | 53.37 | 52.36 | 52.80 | 12770467 |
| 2009-12-03 | 53.33 | 53.46 | 51.97 | 52.12 | 12751128 |
| 2009-12-04 | 53.27 | 53.35 | 50.28 | 50.80 | 13925940 |
| 2009-12-07 | 50.50 | 51.04 | 50.07 | 50.12 | 11457784 |
| 2009-12-08 | 49.95 | 50.05 | 47.82 | 48.40 | 17654849 |
| 2009-12-09 | 48.39 | 48.64 | 47.43 | 48.48 | 13871484 |
| 2009-12-10 | 48.90 | 49.15 | 47.86 | 48.68 | 9082705 |
| 2009-12-11 | 48.92 | 48.93 | 47.94 | 48.17 | 15169311 |
| 2009-12-14 | 48.70 | 48.79 | 48.12 | 48.30 | 10098686 |
| 2009-12-15 | 48.10 | 48.90 | 48.07 | 48.35 | 11313590 |
| 2009-12-16 | 48.78 | 49.44 | 48.48 | 48.53 | 13998113 |
| 2009-12-17 | 47.57 | 47.82 | 46.73 | 47.17 | 13049925 |
| 2009-12-18 | 46.83 | 47.55 | 46.51 | 46.56 | 14573331 |
| 2009-12-21 | 47.05 | 47.23 | 45.45 | 46.29 | 11777353 |
| 2009-12-22 | 46.47 | 46.74 | 45.89 | 46.10 | 15062284 |
| 2009-12-23 | 46.83 | 48.36 | 46.05 | 47.05 | 10428380 |
| 2009-12-24 | 47.88 | 47.90 | 47.01 | 47.33 | 2684708 |
| 2009-12-28 | 47.86 | 48.28 | 47.63 | 47.97 | 6102118 |
| 2009-12-29 | 48.23 | 48.41 | 47.52 | 47.72 | 6692879 |
| 2009-12-30 | 47.88 | 47.97 | 47.53 | 47.68 | 6350524 |
| 2009-12-31 | 47.60 | 48.05 | 47.22 | 47.68 | 4376082 |
| 2010-01-04 | 48.88 | 49.17 | 48.50 | 48.70 | 14643360 |
| 2010-01-05 | 48.67 | 48.82 | 48.00 | 48.20 | 16472949 |
| 2010-01-06 | 48.11 | 49.35 | 48.03 | 48.91 | 12563971 |
| 2010-01-07 | 48.79 | 48.85 | 48.10 | 48.20 | 12943603 |
| 2010-01-08 | 48.40 | 48.60 | 47.83 | 48.46 | 11578354 |
| 2010-01-11 | 48.80 | 49.20 | 47.75 | 48.10 | 15109005 |
| 2010-01-12 | 47.36 | 47.43 | 46.60 | 47.07 | 11776456 |
| 2010-01-13 | 47.31 | 47.39 | 45.13 | 46.40 | 22676695 |
| 2010-01-14 | 46.03 | 46.19 | 45.05 | 45.14 | 22202979 |
| 2010-01-15 | 45.54 | 45.65 | 45.02 | 45.37 | 14128499 |
| 2010-01-19 | 45.79 | 46.24 | 45.73 | 46.13 | 14801027 |
| 2010-01-20 | 45.16 | 45.28 | 44.17 | 44.63 | 17339627 |
| 2010-01-21 | 44.42 | 44.66 | 42.50 | 42.58 | 23374246 |
| 2010-01-22 | 42.09 | 42.59 | 41.61 | 42.04 | 24421319 |
| 2010-01-25 | 42.77 | 42.77 | 41.00 | 41.22 | 19779781 |
| 2010-01-26 | 40.67 | 41.68 | 40.38 | 40.73 | 16799703 |
| 2010-01-27 | 40.71 | 41.49 | 40.15 | 41.27 | 15003505 |
| 2010-01-28 | 41.89 | 42.21 | 40.59 | 41.48 | 16116845 |
| 2010-01-29 | 42.03 | 42.35 | 40.05 | 40.57 | 19035617 |
| 2010-02-01 | 40.97 | 41.74 | 40.70 | 41.74 | 14639209 |
| 2010-02-02 | 41.95 | 42.16 | 41.32 | 41.97 | 15765740 |
| 2010-02-03 | 41.53 | 41.82 | 41.21 | 41.40 | 10331581 |
| 2010-02-04 | 40.61 | 40.61 | 38.68 | 38.83 | 24208543 |
| 2010-02-05 | 38.50 | 38.85 | 37.11 | 38.78 | 28762430 |
| 2010-02-08 | 38.66 | 39.52 | 38.07 | 38.20 | 17607374 |
| 2010-02-09 | 39.67 | 40.27 | 39.15 | 39.54 | 25033395 |
| 2010-02-10 | 39.67 | 40.41 | 39.06 | 39.76 | 18633877 |
| 2010-02-11 | 40.90 | 40.98 | 39.83 | 40.65 | 22100886 |
| 2010-02-12 | 40.07 | 41.05 | 39.73 | 40.88 | 11279336 |
| 2010-02-16 | 41.49 | 41.76 | 41.15 | 41.62 | 12025113 |
| 2010-02-17 | 42.30 | 42.30 | 41.30 | 41.71 | 12473625 |
| 2010-02-18 | 41.57 | 42.60 | 41.47 | 42.54 | 14298633 |
| 2010-02-19 | 42.36 | 42.93 | 42.05 | 42.60 | 11087575 |
| 2010-02-22 | 43.05 | 43.19 | 42.45 | 42.57 | 12157446 |
| 2010-02-23 | 42.54 | 42.57 | 41.27 | 41.83 | 16468372 |
| 2010-02-24 | 41.91 | 42.03 | 41.05 | 41.58 | 12885762 |
| 2010-02-25 | 40.55 | 41.92 | 40.35 | 41.86 | 15608879 |
| 2010-02-26 | 42.25 | 42.73 | 41.59 | 42.65 | 14184006 |
| 2010-03-01 | 43.10 | 43.35 | 42.35 | 43.35 | 13515005 |
| 2010-03-02 | 43.77 | 44.30 | 43.63 | 44.04 | 15167708 |
| 2010-03-03 | 44.23 | 45.00 | 43.74 | 44.04 | 17775961 |
| 2010-03-04 | 44.32 | 44.57 | 43.26 | 43.86 | 12102830 |
| 2010-03-05 | 44.26 | 45.06 | 44.15 | 44.95 | 13222798 |
| 2010-03-08 | 44.95 | 45.14 | 44.28 | 44.76 | 11190652 |
| 2010-03-09 | 44.48 | 46.06 | 44.28 | 45.78 | 18884207 |
| 2010-03-10 | 46.20 | 46.70 | 45.96 | 46.56 | 18028640 |
| 2010-03-11 | 46.62 | 47.06 | 46.33 | 46.76 | 14061185 |
| 2010-03-12 | 47.15 | 47.29 | 46.89 | 47.10 | 17615770 |
| 2010-03-15 | 46.88 | 47.10 | 45.94 | 46.63 | 16730982 |
| 2010-03-16 | 46.57 | 47.01 | 46.17 | 47.01 | 13018474 |
| 2010-03-17 | 47.17 | 47.39 | 46.66 | 46.85 | 10511563 |
| 2010-03-18 | 46.33 | 46.96 | 45.83 | 46.23 | 11925368 |
| 2010-03-19 | 46.23 | 46.29 | 45.12 | 45.43 | 17896898 |
| 2010-03-22 | 43.98 | 45.14 | 43.69 | 44.97 | 18541352 |
| 2010-03-23 | 45.36 | 45.53 | 44.61 | 45.08 | 13574947 |
| 2010-03-24 | 44.44 | 45.84 | 44.37 | 44.89 | 13956903 |
| 2010-03-25 | 45.25 | 45.39 | 43.47 | 43.60 | 14748210 |
| 2010-03-26 | 43.76 | 43.82 | 42.50 | 43.11 | 18779997 |
| 2010-03-29 | 43.01 | 44.17 | 42.92 | 43.99 | 13922581 |
| 2010-03-30 | 44.39 | 44.65 | 43.76 | 43.98 | 10330180 |
| 2010-03-31 | 43.96 | 44.69 | 43.76 | 44.50 | 11442018 |
| 2010-04-01 | 45.35 | 45.61 | 44.96 | 45.38 | 12032416 |
| 2010-04-05 | 45.94 | 46.18 | 45.65 | 45.91 | 9895755 |
| 2010-04-06 | 45.77 | 46.59 | 45.60 | 46.35 | 10837945 |
| 2010-04-07 | 46.32 | 46.42 | 45.13 | 45.55 | 13786032 |
| 2010-04-08 | 45.09 | 45.53 | 44.70 | 45.41 | 10301200 |
| 2010-04-09 | 45.65 | 45.85 | 44.89 | 45.22 | 9934926 |
| 2010-04-12 | 45.13 | 45.22 | 43.81 | 44.07 | 15636623 |
| 2010-04-13 | 44.03 | 44.07 | 43.01 | 43.75 | 15198068 |
| 2010-04-14 | 44.16 | 44.30 | 43.73 | 44.19 | 11271697 |
| 2010-04-15 | 44.30 | 44.30 | 43.20 | 43.40 | 11318825 |
| 2010-04-16 | 42.93 | 43.12 | 41.99 | 42.28 | 17857658 |
| 2010-04-19 | 41.81 | 42.97 | 41.62 | 42.88 | 16255554 |
| 2010-04-20 | 43.59 | 44.19 | 43.33 | 44.01 | 12526808 |
| 2010-04-21 | 43.89 | 44.14 | 42.76 | 43.49 | 11968790 |
| 2010-04-22 | 43.14 | 43.57 | 42.60 | 43.45 | 10472138 |
| 2010-04-23 | 42.99 | 43.60 | 42.72 | 43.59 | 7243851 |
| 2010-04-26 | 43.88 | 43.92 | 43.06 | 43.16 | 8193288 |
| 2010-04-27 | 42.37 | 42.50 | 41.07 | 41.24 | 18466801 |
| 2010-04-28 | 41.71 | 41.93 | 40.57 | 41.71 | 15884456 |
| 2010-04-29 | 42.32 | 42.83 | 42.10 | 42.66 | 11784371 |
| 2010-04-30 | 42.75 | 42.97 | 41.94 | 42.40 | 12217002 |
| 2010-05-03 | 42.12 | 42.30 | 40.82 | 41.00 | 17336934 |
| 2010-05-04 | 40.05 | 40.10 | 38.38 | 39.00 | 30198675 |
| 2010-05-05 | 37.94 | 39.16 | 37.55 | 38.41 | 21760515 |
| 2010-05-06 | 37.99 | 38.98 | 34.00 | 37.07 | 30734182 |
| 2010-05-07 | 36.99 | 37.72 | 35.33 | 36.49 | 32262309 |
| 2010-05-10 | 39.32 | 39.64 | 38.08 | 38.67 | 20750694 |
| 2010-05-11 | 37.82 | 38.62 | 37.69 | 37.87 | 14460569 |
| 2010-05-12 | 38.35 | 38.58 | 37.93 | 38.18 | 15331934 |
| 2010-05-13 | 38.49 | 38.69 | 37.99 | 38.00 | 14899299 |
| 2010-05-14 | 37.64 | 37.69 | 36.50 | 37.65 | 17727980 |
| 2010-05-17 | 37.68 | 38.03 | 36.22 | 37.05 | 18318532 |
| 2010-05-18 | 37.74 | 37.87 | 36.09 | 36.32 | 17746352 |
| 2010-05-19 | 35.56 | 36.36 | 34.88 | 35.26 | 24215808 |
| 2010-05-20 | 33.95 | 34.28 | 33.08 | 33.40 | 32666705 |
| 2010-05-21 | 32.64 | 34.40 | 32.52 | 34.30 | 25351150 |
| 2010-05-24 | 34.08 | 34.27 | 33.08 | 33.14 | 17235421 |
| 2010-05-25 | 31.62 | 32.97 | 31.21 | 32.88 | 22202792 |
| 2010-05-26 | 33.59 | 34.62 | 33.15 | 33.56 | 22342678 |
| 2010-05-27 | 34.90 | 35.53 | 34.65 | 35.51 | 19927961 |
| 2010-05-28 | 35.40 | 35.90 | 35.01 | 35.62 | 19010141 |
| 2010-06-01 | 36.45 | 37.20 | 35.50 | 35.63 | 23684312 |
| 2010-06-02 | 36.10 | 36.80 | 35.70 | 36.80 | 15171783 |
| 2010-06-03 | 37.45 | 37.45 | 35.83 | 36.89 | 13172847 |
| 2010-06-04 | 36.03 | 37.46 | 35.93 | 36.06 | 19947187 |
| 2010-06-07 | 36.49 | 37.16 | 36.09 | 36.10 | 15040277 |
| 2010-06-08 | 36.49 | 37.23 | 36.25 | 37.10 | 17721666 |
| 2010-06-09 | 37.59 | 38.63 | 37.30 | 37.56 | 23417553 |
| 2010-06-10 | 38.59 | 38.93 | 38.05 | 38.57 | 19440499 |
| 2010-06-11 | 37.85 | 38.63 | 37.76 | 38.32 | 12234375 |
| 2010-06-14 | 38.72 | 38.74 | 37.15 | 37.21 | 16937855 |
| 2010-06-15 | 37.39 | 37.94 | 37.15 | 37.92 | 16243457 |
| 2010-06-16 | 37.33 | 38.87 | 37.29 | 38.53 | 15081708 |
| 2010-06-17 | 38.99 | 39.00 | 37.90 | 38.24 | 14481830 |
| 2010-06-18 | 38.38 | 38.68 | 38.23 | 38.29 | 9992991 |
| 2010-06-21 | 39.11 | 39.63 | 38.23 | 38.66 | 16407721 |
| 2010-06-22 | 38.79 | 38.81 | 37.17 | 37.26 | 18408083 |
| 2010-06-23 | 36.88 | 36.89 | 35.85 | 36.47 | 20101305 |
| 2010-06-24 | 36.06 | 36.22 | 35.27 | 35.41 | 14253747 |
| 2010-06-25 | 35.34 | 36.44 | 35.18 | 36.11 | 13408054 |
| 2010-06-28 | 36.05 | 36.25 | 35.25 | 35.34 | 11100270 |
| 2010-06-29 | 34.43 | 34.62 | 34.00 | 34.20 | 15570413 |
| 2010-06-30 | 34.44 | 35.41 | 34.26 | 34.32 | 12998749 |
| 2010-07-01 | 34.32 | 34.46 | 33.12 | 33.63 | 20107543 |
| 2010-07-02 | 34.03 | 34.45 | 33.83 | 34.12 | 11914285 |
| 2010-07-06 | 34.91 | 35.26 | 34.15 | 34.46 | 13330496 |
| 2010-07-07 | 34.47 | 35.80 | 34.41 | 35.77 | 15754422 |
| 2010-07-08 | 35.94 | 36.13 | 35.32 | 36.12 | 12216241 |
| 2010-07-09 | 35.96 | 36.58 | 35.87 | 36.37 | 10052698 |
| 2010-07-12 | 36.10 | 36.28 | 35.55 | 35.75 | 9772427 |
| 2010-07-13 | 36.03 | 36.16 | 35.51 | 35.60 | 14296252 |
| 2010-07-14 | 35.14 | 35.88 | 35.14 | 35.62 | 10419359 |
| 2010-07-15 | 35.52 | 35.64 | 34.89 | 35.29 | 10785081 |
| 2010-07-16 | 34.94 | 35.03 | 34.50 | 34.51 | 10141095 |
| 2010-07-19 | 34.60 | 34.89 | 34.30 | 34.60 | 9067928 |
| 2010-07-20 | 34.19 | 36.14 | 34.11 | 36.03 | 12227165 |
| 2010-07-21 | 36.45 | 36.56 | 35.26 | 35.46 | 11655134 |
| 2010-07-22 | 36.07 | 36.81 | 36.03 | 36.28 | 11216035 |
| 2010-07-23 | 36.14 | 36.40 | 35.77 | 36.29 | 9284317 |
| 2010-07-26 | 36.10 | 36.35 | 35.89 | 36.29 | 7543216 |
| 2010-07-27 | 36.52 | 36.75 | 35.90 | 36.19 | 7274461 |
| 2010-07-28 | 36.11 | 36.32 | 35.56 | 35.62 | 9746574 |
| 2010-07-29 | 35.89 | 36.15 | 35.45 | 35.62 | 10380511 |
| 2010-07-30 | 35.41 | 36.57 | 35.27 | 36.40 | 14143178 |
| 2010-08-02 | 36.76 | 37.62 | 36.67 | 37.45 | 11009611 |
| 2010-08-03 | 37.27 | 38.51 | 37.03 | 38.18 | 13125093 |
| 2010-08-04 | 38.56 | 38.81 | 38.14 | 38.65 | 12735847 |
| 2010-08-05 | 38.33 | 38.75 | 38.33 | 38.68 | 8498440 |
| 2010-08-06 | 38.49 | 38.65 | 37.86 | 38.33 | 9406784 |
| 2010-08-09 | 38.40 | 38.54 | 37.96 | 38.10 | 5580289 |
| 2010-08-10 | 37.16 | 37.77 | 36.98 | 37.59 | 9795405 |
| 2010-08-11 | 36.72 | 36.87 | 35.78 | 35.83 | 13739019 |
| 2010-08-12 | 35.38 | 36.35 | 35.29 | 35.73 | 9753458 |
| 2010-08-13 | 35.95 | 36.12 | 35.68 | 35.87 | 5883759 |
| 2010-08-16 | 35.89 | 36.26 | 35.80 | 36.15 | 6364114 |
| 2010-08-17 | 36.94 | 37.09 | 36.58 | 36.68 | 10176812 |
| 2010-08-18 | 36.45 | 36.53 | 35.82 | 35.94 | 12276591 |
| 2010-08-19 | 34.91 | 35.17 | 34.46 | 34.54 | 16091043 |
| 2010-08-20 | 34.52 | 34.57 | 33.86 | 34.42 | 11474420 |
| 2010-08-23 | 34.69 | 34.79 | 34.03 | 34.03 | 6838125 |
| 2010-08-24 | 33.65 | 34.01 | 33.47 | 33.52 | 10424469 |
| 2010-08-25 | 33.33 | 33.52 | 32.48 | 33.41 | 14193102 |
| 2010-08-26 | 34.19 | 34.23 | 33.03 | 33.10 | 8574591 |
| 2010-08-27 | 33.27 | 33.93 | 32.89 | 33.79 | 12571971 |
| 2010-08-30 | 33.63 | 33.76 | 32.78 | 32.81 | 7268650 |
| 2010-08-31 | 33.11 | 33.42 | 32.87 | 33.35 | 8946177 |
| 2010-09-01 | 33.96 | 35.14 | 33.81 | 35.07 | 12327536 |
| 2010-09-02 | 36.04 | 36.07 | 35.10 | 35.99 | 19912933 |
| 2010-09-03 | 36.97 | 37.60 | 36.72 | 37.48 | 23237080 |
| 2010-09-07 | 37.43 | 37.45 | 36.37 | 36.44 | 15375001 |
| 2010-09-08 | 37.05 | 37.06 | 36.44 | 36.54 | 13412489 |
| 2010-09-09 | 36.24 | 36.55 | 35.44 | 36.06 | 14173473 |
| 2010-09-10 | 36.20 | 36.30 | 35.73 | 35.84 | 9745009 |
| 2010-09-13 | 36.38 | 36.95 | 36.28 | 36.42 | 15845885 |
| 2010-09-14 | 36.78 | 36.80 | 35.21 | 35.26 | 17513860 |
| 2010-09-15 | 34.21 | 35.17 | 34.02 | 35.02 | 18125231 |
| 2010-09-16 | 34.78 | 35.37 | 34.64 | 35.28 | 11446076 |
| 2010-09-17 | 35.34 | 35.55 | 34.99 | 35.48 | 13752036 |
| 2010-09-20 | 35.52 | 36.15 | 35.07 | 35.94 | 16252232 |
| 2010-09-21 | 35.90 | 36.11 | 34.96 | 35.37 | 19933713 |
| 2010-09-22 | 35.25 | 35.28 | 34.44 | 34.71 | 25130038 |
| 2010-09-23 | 34.89 | 36.60 | 34.82 | 35.59 | 41631149 |
| 2010-09-24 | 35.02 | 35.86 | 34.84 | 34.92 | 111472920 |
| 2010-09-27 | 35.07 | 35.89 | 34.75 | 35.86 | 35193744 |
| 2010-09-28 | 35.96 | 36.00 | 35.44 | 35.58 | 29379836 |
| 2010-09-29 | 35.89 | 36.26 | 35.67 | 35.72 | 39558367 |
| 2010-09-30 | 36.55 | 36.60 | 35.67 | 36.27 | 26725939 |
| 2010-10-01 | 36.74 | 36.92 | 36.13 | 36.46 | 21133577 |
| 2010-10-04 | 36.70 | 36.88 | 36.27 | 36.59 | 18687303 |
| 2010-10-05 | 36.69 | 36.90 | 35.68 | 36.71 | 33659667 |
| 2010-10-06 | 35.87 | 36.15 | 35.00 | 35.09 | 38550934 |
| 2010-10-07 | 35.40 | 35.46 | 33.26 | 33.89 | 54099483 |
| 2010-10-08 | 34.09 | 34.76 | 33.77 | 34.68 | 19871685 |
| 2010-10-11 | 35.02 | 35.08 | 34.30 | 34.60 | 12786793 |
| 2010-10-12 | 34.73 | 34.76 | 34.01 | 34.58 | 11519437 |
| 2010-10-13 | 34.88 | 34.99 | 34.58 | 34.74 | 17242710 |
| 2010-10-14 | 34.55 | 35.28 | 34.46 | 34.88 | 29977628 |
| 2010-10-15 | 35.23 | 35.23 | 34.20 | 34.29 | 36670575 |
| 2010-10-18 | 34.12 | 34.63 | 34.05 | 34.46 | 20863240 |
| 2010-10-19 | 33.55 | 33.75 | 33.00 | 33.18 | 26634432 |
| 2010-10-20 | 33.25 | 33.49 | 32.96 | 33.05 | 17431076 |
| 2010-10-21 | 32.79 | 33.00 | 31.50 | 32.01 | 36340667 |
| 2010-10-22 | 32.48 | 32.51 | 31.53 | 31.90 | 22238519 |
| 2010-10-25 | 32.25 | 32.59 | 32.08 | 32.31 | 16779655 |
| 2010-10-26 | 32.32 | 33.88 | 32.28 | 33.66 | 25441661 |
| 2010-10-27 | 33.30 | 34.33 | 32.67 | 33.68 | 28290991 |
| 2010-10-28 | 34.18 | 34.38 | 33.54 | 34.33 | 22520484 |
| 2010-10-29 | 34.52 | 34.52 | 33.90 | 34.12 | 18594131 |
| 2010-11-01 | 34.29 | 34.82 | 34.11 | 34.27 | 16326649 |
| 2010-11-02 | 34.56 | 34.84 | 34.20 | 34.81 | 15917670 |
| 2010-11-03 | 35.03 | 35.08 | 34.27 | 34.86 | 23251688 |
| 2010-11-04 | 35.51 | 36.42 | 35.50 | 36.33 | 26451146 |
| 2010-11-05 | 36.38 | 36.43 | 35.90 | 36.13 | 15612948 |
| 2010-11-08 | 35.78 | 36.14 | 35.60 | 36.10 | 13129788 |
| 2010-11-09 | 36.43 | 36.51 | 35.46 | 35.66 | 17893161 |
| 2010-11-10 | 35.61 | 35.80 | 34.93 | 35.51 | 19035866 |
| 2010-11-11 | 34.93 | 35.27 | 34.86 | 35.06 | 15713420 |
| 2010-11-12 | 34.28 | 34.64 | 33.51 | 33.87 | 26550201 |
| 2010-11-15 | 34.19 | 34.25 | 33.65 | 33.69 | 14012783 |
| 2010-11-16 | 33.24 | 33.30 | 32.30 | 32.50 | 24716936 |
| 2010-11-17 | 32.93 | 33.24 | 32.71 | 32.81 | 14206744 |
| 2010-11-18 | 33.50 | 33.85 | 33.28 | 33.60 | 16126455 |
| 2010-11-19 | 33.42 | 33.63 | 32.93 | 33.59 | 12735797 |
| 2010-11-22 | 33.23 | 33.49 | 32.50 | 32.75 | 15531367 |
| 2010-11-23 | 32.07 | 32.30 | 31.87 | 32.03 | 19980758 |
| 2010-11-24 | 32.47 | 33.06 | 32.28 | 32.99 | 16972512 |
| 2010-11-26 | 32.17 | 32.32 | 31.90 | 32.24 | 13258104 |
| 2010-11-29 | 32.20 | 32.64 | 31.84 | 32.59 | 20856643 |
| 2010-11-30 | 32.19 | 32.82 | 32.00 | 32.44 | 18746903 |
| 2010-12-01 | 33.11 | 33.47 | 32.88 | 33.32 | 15575584 |
| 2010-12-02 | 33.61 | 34.09 | 33.49 | 33.78 | 14199028 |
| 2010-12-03 | 33.64 | 34.40 | 33.57 | 34.39 | 13798044 |
| 2010-12-06 | 34.46 | 34.78 | 34.33 | 34.62 | 13333011 |
| 2010-12-07 | 35.13 | 35.19 | 33.55 | 33.60 | 23624416 |
| 2010-12-08 | 33.46 | 33.81 | 32.87 | 33.26 | 14629016 |
| 2010-12-09 | 33.62 | 33.69 | 32.93 | 33.26 | 15078130 |
| 2010-12-10 | 33.38 | 33.67 | 33.12 | 33.60 | 12538028 |
| 2010-12-13 | 33.95 | 34.33 | 33.73 | 33.93 | 18349589 |
| 2010-12-14 | 33.98 | 34.30 | 33.83 | 34.07 | 19076086 |
| 2010-12-15 | 33.67 | 33.85 | 33.27 | 33.33 | 14952122 |
| 2010-12-16 | 33.51 | 33.60 | 33.21 | 33.36 | 13903825 |
| 2010-12-17 | 33.49 | 34.08 | 33.36 | 34.08 | 13943562 |
| 2010-12-20 | 33.97 | 34.31 | 33.69 | 33.93 | 16088061 |
| 2010-12-21 | 34.21 | 34.35 | 33.97 | 34.02 | 13078907 |
| 2010-12-22 | 33.84 | 34.12 | 33.58 | 34.11 | 11992532 |
| 2010-12-23 | 33.91 | 34.31 | 33.81 | 34.28 | 12598824 |
| 2010-12-27 | 34.13 | 34.84 | 34.12 | 34.76 | 10933081 |
| 2010-12-28 | 35.17 | 35.73 | 35.08 | 35.66 | 19631507 |
| 2010-12-29 | 36.03 | 36.70 | 36.00 | 36.68 | 21143266 |
| 2010-12-30 | 37.06 | 37.70 | 36.95 | 37.56 | 25549700 |
| 2010-12-31 | 37.44 | 37.94 | 37.21 | 37.84 | 9256990 |
| 2011-01-03 | 37.69 | 37.82 | 37.16 | 37.29 | 23518980 |
| 2011-01-04 | 36.69 | 37.03 | 36.16 | 36.98 | 21387457 |
| 2011-01-05 | 36.35 | 37.39 | 36.30 | 37.18 | 20713199 |
| 2011-01-06 | 37.02 | 37.26 | 36.70 | 36.77 | 14938518 |
| 2011-01-07 | 36.71 | 36.95 | 36.12 | 36.22 | 17861859 |
| 2011-01-10 | 36.25 | 36.48 | 35.97 | 36.12 | 17616363 |
| 2011-01-11 | 36.68 | 37.14 | 36.36 | 37.04 | 17766439 |
| 2011-01-12 | 37.44 | 38.50 | 37.22 | 38.43 | 32548542 |
| 2011-01-13 | 38.46 | 38.54 | 36.96 | 37.18 | 23800670 |
| 2011-01-14 | 37.10 | 37.50 | 36.96 | 37.42 | 12052481 |
| 2011-01-18 | 37.50 | 37.60 | 37.10 | 37.43 | 14216683 |
| 2011-01-19 | 37.76 | 37.99 | 36.60 | 36.83 | 18097377 |
| 2011-01-20 | 36.69 | 36.71 | 35.88 | 36.50 | 20284005 |
| 2011-01-21 | 36.77 | 36.87 | 36.02 | 36.13 | 13414723 |
| 2011-01-24 | 36.01 | 36.73 | 35.80 | 36.73 | 13570084 |
| 2011-01-25 | 36.50 | 36.65 | 35.81 | 36.02 | 13580736 |
| 2011-01-26 | 36.44 | 36.53 | 35.75 | 36.06 | 22801301 |
| 2011-01-27 | 36.03 | 36.45 | 35.65 | 35.84 | 16877187 |
| 2011-01-28 | 35.85 | 36.03 | 34.94 | 35.41 | 21490088 |
| 2011-01-31 | 35.67 | 36.78 | 35.60 | 36.73 | 25605706 |
| 2011-02-01 | 37.05 | 37.81 | 36.99 | 37.73 | 24263598 |
| 2011-02-02 | 37.55 | 38.40 | 37.48 | 37.91 | 26521716 |
| 2011-02-03 | 38.15 | 38.70 | 37.77 | 38.46 | 23418673 |
| 2011-02-04 | 38.37 | 38.50 | 37.59 | 38.04 | 20370849 |
| 2011-02-07 | 37.84 | 38.03 | 36.84 | 36.85 | 19256926 |
| 2011-02-08 | 37.12 | 37.53 | 36.71 | 36.92 | 21399806 |
| 2011-02-09 | 36.66 | 36.84 | 35.71 | 35.95 | 19709034 |
| 2011-02-10 | 36.14 | 36.50 | 35.90 | 36.04 | 18004829 |
| 2011-02-11 | 36.24 | 36.63 | 35.78 | 36.24 | 13366413 |
| 2011-02-14 | 35.98 | 37.04 | 35.98 | 36.74 | 13804205 |
| 2011-02-15 | 36.83 | 37.96 | 36.69 | 37.52 | 23434601 |
| 2011-02-16 | 37.76 | 37.92 | 37.29 | 37.80 | 21906250 |
| 2011-02-17 | 37.70 | 37.73 | 37.35 | 37.67 | 14051696 |
| 2011-02-18 | 37.45 | 38.02 | 37.44 | 38.00 | 16209535 |
| 2011-02-22 | 38.46 | 39.02 | 38.23 | 38.30 | 40824788 |
| 2011-02-23 | 38.74 | 40.54 | 38.51 | 40.32 | 58051871 |
| 2011-02-24 | 40.80 | 41.15 | 39.48 | 39.74 | 38834491 |
| 2011-02-25 | 39.63 | 40.41 | 39.15 | 40.38 | 27592063 |
| 2011-02-28 | 40.01 | 40.10 | 39.18 | 39.83 | 22844037 |
| 2011-03-01 | 39.95 | 40.33 | 39.06 | 39.20 | 21246712 |
| 2011-03-02 | 39.37 | 40.90 | 39.22 | 40.88 | 25378197 |
| 2011-03-03 | 40.76 | 40.99 | 40.16 | 40.94 | 19400033 |
| 2011-03-04 | 41.07 | 41.58 | 40.78 | 41.48 | 23243945 |
| 2011-03-07 | 41.99 | 42.75 | 41.46 | 41.57 | 23447790 |
| 2011-03-08 | 41.38 | 41.50 | 40.19 | 40.55 | 17561662 |
| 2011-03-09 | 40.62 | 41.32 | 40.26 | 40.43 | 14549950 |
| 2011-03-10 | 39.85 | 39.89 | 38.97 | 39.19 | 25840553 |
| 2011-03-11 | 38.55 | 40.00 | 38.55 | 39.43 | 15018983 |
| 2011-03-14 | 39.28 | 39.86 | 39.08 | 39.80 | 13412440 |
| 2011-03-15 | 38.40 | 39.44 | 38.20 | 39.21 | 15061875 |
| 2011-03-16 | 39.34 | 39.96 | 38.19 | 38.64 | 21123628 |
| 2011-03-17 | 39.12 | 39.27 | 38.82 | 39.10 | 16914932 |
| 2011-03-18 | 39.44 | 39.47 | 38.78 | 38.87 | 13332048 |
| 2011-03-21 | 39.43 | 39.84 | 39.10 | 39.54 | 12015670 |
| 2011-03-22 | 39.61 | 40.29 | 39.44 | 39.81 | 17673926 |
| 2011-03-23 | 39.92 | 40.51 | 39.81 | 40.33 | 14298503 |
| 2011-03-24 | 40.77 | 40.81 | 40.05 | 40.14 | 14842054 |
| 2011-03-25 | 40.10 | 40.66 | 39.95 | 40.62 | 12249818 |
| 2011-03-28 | 40.51 | 40.67 | 39.83 | 39.87 | 12948895 |
| 2011-03-29 | 39.86 | 40.36 | 39.74 | 40.15 | 8550627 |
| 2011-03-30 | 40.53 | 40.78 | 40.24 | 40.41 | 11550580 |
| 2011-03-31 | 40.69 | 40.90 | 40.41 | 40.43 | 11150107 |
| 2011-04-01 | 41.00 | 41.50 | 40.85 | 41.41 | 16276797 |
| 2011-04-04 | 41.59 | 41.74 | 41.17 | 41.35 | 9807627 |
| 2011-04-05 | 41.04 | 41.06 | 40.64 | 40.73 | 12954838 |
| 2011-04-06 | 40.81 | 41.00 | 40.30 | 40.48 | 11458642 |
| 2011-04-07 | 40.57 | 40.78 | 40.20 | 40.47 | 12515829 |
| 2011-04-08 | 40.95 | 40.95 | 40.31 | 40.64 | 14308215 |
| 2011-04-11 | 40.52 | 40.54 | 39.54 | 39.83 | 15480463 |
| 2011-04-12 | 39.42 | 39.49 | 37.96 | 38.21 | 21609140 |
| 2011-04-13 | 38.52 | 38.58 | 37.01 | 37.20 | 29964209 |
| 2011-04-14 | 37.23 | 37.67 | 36.81 | 36.94 | 23209812 |
| 2011-04-15 | 37.30 | 38.07 | 37.04 | 37.81 | 20705626 |
| 2011-04-18 | 37.20 | 37.24 | 36.15 | 36.33 | 22426151 |
| 2011-04-19 | 36.55 | 37.27 | 36.45 | 37.09 | 14449056 |
| 2011-04-20 | 37.78 | 37.84 | 37.23 | 37.84 | 16664751 |
| 2011-04-21 | 38.07 | 38.42 | 37.41 | 38.22 | 13582453 |
| 2011-04-25 | 37.99 | 38.27 | 37.55 | 37.93 | 7935716 |
| 2011-04-26 | 37.88 | 38.28 | 37.51 | 38.05 | 9977100 |
| 2011-04-27 | 38.08 | 38.16 | 36.84 | 37.38 | 19581498 |
| 2011-04-28 | 36.63 | 36.98 | 36.28 | 36.94 | 18943884 |
| 2011-04-29 | 36.95 | 37.36 | 36.73 | 37.33 | 13119930 |
| 2011-05-02 | 37.35 | 37.72 | 37.07 | 37.21 | 12921876 |
| 2011-05-03 | 36.80 | 37.10 | 36.35 | 36.66 | 14340987 |
| 2011-05-04 | 36.57 | 36.58 | 35.50 | 35.71 | 16067808 |
| 2011-05-05 | 35.38 | 35.41 | 33.96 | 34.48 | 32878742 |
| 2011-05-06 | 34.68 | 35.39 | 34.08 | 34.35 | 19445897 |
| 2011-05-09 | 34.50 | 34.86 | 34.26 | 34.73 | 14267237 |
| 2011-05-10 | 34.91 | 35.40 | 34.67 | 35.19 | 12793113 |
| 2011-05-11 | 34.66 | 34.89 | 34.16 | 34.34 | 18164504 |
| 2011-05-12 | 33.67 | 33.85 | 32.25 | 33.67 | 23635664 |
| 2011-05-13 | 33.72 | 33.73 | 32.75 | 33.04 | 16274819 |
| 2011-05-16 | 33.25 | 34.45 | 33.06 | 33.62 | 23620048 |
| 2011-05-17 | 33.50 | 34.45 | 33.24 | 34.27 | 20621741 |
| 2011-05-18 | 34.51 | 34.87 | 34.00 | 34.26 | 18053212 |
| 2011-05-19 | 34.33 | 34.39 | 33.33 | 33.69 | 15001387 |
| 2011-05-20 | 33.60 | 34.16 | 33.13 | 33.87 | 14074955 |
| 2011-05-23 | 32.89 | 33.39 | 32.61 | 33.35 | 13681303 |
| 2011-05-24 | 33.98 | 34.08 | 33.42 | 33.61 | 11665186 |
| 2011-05-25 | 33.29 | 34.07 | 33.29 | 33.65 | 10791445 |
| 2011-05-26 | 33.78 | 34.21 | 33.51 | 34.15 | 10566296 |
| 2011-05-27 | 34.65 | 34.73 | 34.29 | 34.54 | 10321213 |
| 2011-05-31 | 35.08 | 35.08 | 34.19 | 34.63 | 16278314 |
| 2011-06-01 | 34.40 | 34.46 | 33.81 | 33.94 | 14755677 |
| 2011-06-02 | 34.04 | 34.26 | 33.62 | 33.98 | 13204081 |
| 2011-06-03 | 33.71 | 34.53 | 33.68 | 34.05 | 14395407 |
| 2011-06-06 | 33.94 | 33.98 | 32.84 | 32.98 | 15468194 |
| 2011-06-07 | 33.18 | 33.22 | 32.61 | 32.64 | 13857627 |
| 2011-06-08 | 32.88 | 33.28 | 32.68 | 32.84 | 17639777 |
| 2011-06-09 | 32.90 | 33.70 | 32.71 | 33.43 | 13635070 |
| 2011-06-10 | 33.27 | 33.40 | 33.01 | 33.21 | 12738233 |
| 2011-06-13 | 33.24 | 33.49 | 32.61 | 32.90 | 9293356 |
| 2011-06-14 | 33.22 | 33.55 | 33.13 | 33.36 | 12107466 |
| 2011-06-15 | 32.86 | 33.24 | 32.52 | 32.82 | 11579126 |
| 2011-06-16 | 32.69 | 33.10 | 32.09 | 32.50 | 14437236 |
| 2011-06-17 | 32.87 | 32.96 | 32.33 | 32.70 | 12300815 |
| 2011-06-20 | 32.53 | 32.61 | 32.01 | 32.30 | 12613124 |
| 2011-06-21 | 32.32 | 32.76 | 32.25 | 32.59 | 11041896 |
| 2011-06-22 | 32.64 | 33.37 | 32.64 | 32.84 | 13059661 |
| 2011-06-23 | 32.25 | 32.40 | 31.55 | 32.13 | 14172750 |
| 2011-06-24 | 32.33 | 32.40 | 31.80 | 31.87 | 10725195 |
| 2011-06-27 | 31.80 | 32.40 | 31.73 | 32.25 | 13635878 |
| 2011-06-28 | 32.46 | 33.01 | 32.28 | 32.95 | 12286859 |
| 2011-06-29 | 33.08 | 33.35 | 32.71 | 33.25 | 9888591 |
| 2011-06-30 | 33.60 | 33.90 | 33.47 | 33.86 | 12878396 |
| 2011-07-01 | 33.72 | 34.23 | 33.48 | 34.10 | 10157701 |
| 2011-07-05 | 34.10 | 34.25 | 33.55 | 33.75 | 9279280 |
| 2011-07-06 | 33.59 | 33.75 | 33.07 | 33.52 | 10976146 |
| 2011-07-07 | 33.79 | 34.14 | 33.75 | 34.14 | 13593309 |
| 2011-07-08 | 33.79 | 33.92 | 33.39 | 33.73 | 10019966 |
| 2011-07-11 | 33.10 | 33.11 | 32.56 | 32.78 | 12214683 |
| 2011-07-12 | 32.58 | 33.08 | 32.50 | 32.69 | 12926234 |
| 2011-07-13 | 32.90 | 33.36 | 32.55 | 32.78 | 16847778 |
| 2011-07-14 | 33.06 | 33.09 | 32.25 | 32.35 | 12740034 |
| 2011-07-15 | 32.63 | 32.81 | 32.38 | 32.76 | 12246468 |
| 2011-07-18 | 32.45 | 32.58 | 32.12 | 32.32 | 9883460 |
| 2011-07-19 | 32.55 | 32.75 | 32.11 | 32.42 | 11173444 |
| 2011-07-20 | 32.50 | 32.55 | 32.17 | 32.22 | 11591880 |
| 2011-07-21 | 32.39 | 33.39 | 32.34 | 33.22 | 15825107 |
| 2011-07-22 | 33.45 | 33.50 | 33.05 | 33.30 | 8240115 |
| 2011-07-25 | 33.77 | 34.56 | 33.64 | 34.21 | 20083707 |
| 2011-07-26 | 34.65 | 35.10 | 34.46 | 34.75 | 15891940 |
| 2011-07-27 | 34.38 | 34.52 | 33.92 | 34.27 | 11810770 |
| 2011-07-28 | 34.11 | 34.23 | 33.68 | 33.77 | 9538778 |
| 2011-07-29 | 33.51 | 34.13 | 33.45 | 33.97 | 9540357 |
| 2011-08-01 | 34.51 | 34.51 | 33.74 | 34.16 | 11851832 |
| 2011-08-02 | 33.88 | 33.99 | 33.16 | 33.19 | 12469327 |
| 2011-08-03 | 33.27 | 33.37 | 32.20 | 32.64 | 18302529 |
| 2011-08-04 | 31.38 | 31.53 | 29.52 | 29.88 | 40085426 |
| 2011-08-05 | 29.87 | 30.11 | 28.10 | 29.07 | 33796449 |
| 2011-08-08 | 27.28 | 27.79 | 25.80 | 26.15 | 34470179 |
| 2011-08-09 | 26.67 | 27.22 | 25.83 | 27.02 | 21314190 |
| 2011-08-10 | 26.82 | 27.91 | 26.38 | 26.96 | 27866134 |
| 2011-08-11 | 27.90 | 28.41 | 24.51 | 28.07 | 25753456 |
| 2011-08-12 | 28.42 | 28.62 | 27.92 | 28.30 | 15964290 |
| 2011-08-15 | 28.79 | 29.39 | 28.56 | 29.23 | 18552603 |
| 2011-08-16 | 28.95 | 29.29 | 28.60 | 29.01 | 15763700 |
| 2011-08-17 | 29.26 | 29.49 | 28.77 | 29.37 | 13201121 |
| 2011-08-18 | 28.18 | 28.23 | 27.17 | 27.65 | 24551941 |
| 2011-08-19 | 27.39 | 28.19 | 27.16 | 27.17 | 19050005 |
| 2011-08-22 | 27.95 | 28.00 | 26.82 | 26.89 | 15992393 |
| 2011-08-23 | 27.04 | 27.84 | 26.73 | 27.77 | 16761286 |
| 2011-08-24 | 27.48 | 28.20 | 27.35 | 27.74 | 15860137 |
| 2011-08-25 | 27.71 | 27.90 | 27.02 | 27.14 | 17787662 |
| 2011-08-26 | 27.11 | 27.69 | 26.76 | 27.61 | 13464138 |
| 2011-08-29 | 28.02 | 28.72 | 27.97 | 28.57 | 9130627 |
| 2011-08-30 | 28.47 | 28.97 | 28.28 | 28.78 | 12288544 |
| 2011-08-31 | 29.05 | 29.08 | 28.55 | 29.05 | 13583430 |
| 2011-09-01 | 29.14 | 29.22 | 28.79 | 29.09 | 17602546 |
| 2011-09-02 | 28.14 | 29.22 | 26.92 | 27.85 | 24252875 |
| 2011-09-06 | 26.21 | 27.44 | 26.17 | 27.42 | 13910570 |
| 2011-09-07 | 27.68 | 28.32 | 27.56 | 28.16 | 9102923 |
| 2011-09-08 | 27.60 | 28.04 | 27.52 | 27.79 | 10180041 |
| 2011-09-09 | 27.06 | 27.10 | 26.40 | 26.54 | 15599035 |
| 2011-09-12 | 26.04 | 26.39 | 25.58 | 26.35 | 15148084 |
| 2011-09-13 | 26.45 | 26.50 | 26.02 | 26.39 | 11866462 |
| 2011-09-14 | 26.44 | 26.88 | 25.74 | 26.55 | 12670588 |
| 2011-09-15 | 26.95 | 27.15 | 26.59 | 26.82 | 9861336 |
| 2011-09-16 | 26.83 | 26.92 | 26.30 | 26.38 | 13152564 |
| 2011-09-19 | 25.59 | 26.10 | 25.25 | 25.99 | 13238379 |
| 2011-09-20 | 25.98 | 26.28 | 25.53 | 25.65 | 10759453 |
| 2011-09-21 | 25.40 | 25.76 | 24.62 | 24.64 | 16094024 |
| 2011-09-22 | 23.37 | 23.80 | 22.62 | 23.07 | 20265174 |
| 2011-09-23 | 22.97 | 23.36 | 22.81 | 23.09 | 16801108 |
| 2011-09-26 | 23.13 | 23.98 | 22.52 | 23.97 | 16828586 |
| 2011-09-27 | 24.59 | 24.66 | 23.90 | 24.00 | 16307386 |
| 2011-09-28 | 23.80 | 24.18 | 23.34 | 23.37 | 15026582 |
| 2011-09-29 | 23.70 | 23.79 | 23.00 | 23.30 | 14311238 |
| 2011-09-30 | 22.94 | 23.10 | 22.15 | 22.45 | 21161720 |
| 2011-10-03 | 22.06 | 22.36 | 21.47 | 21.50 | 19066898 |
| 2011-10-04 | 21.17 | 21.80 | 20.76 | 21.78 | 21684328 |
| 2011-10-05 | 21.95 | 22.02 | 21.51 | 21.97 | 18891812 |
| 2011-10-06 | 22.18 | 23.38 | 22.11 | 23.33 | 24039203 |
| 2011-10-07 | 23.57 | 23.63 | 22.34 | 22.57 | 17225777 |
| 2011-10-10 | 23.12 | 23.59 | 23.10 | 23.56 | 11252657 |
| 2011-10-11 | 23.22 | 23.99 | 23.11 | 23.87 | 12177630 |
| 2011-10-12 | 24.19 | 24.90 | 24.17 | 24.50 | 13008626 |
| 2011-10-13 | 24.16 | 24.31 | 23.66 | 24.29 | 13247452 |
| 2011-10-14 | 24.64 | 24.89 | 24.25 | 24.84 | 10862855 |
| 2011-10-17 | 24.63 | 24.74 | 23.50 | 23.68 | 12912678 |
| 2011-10-18 | 23.65 | 24.36 | 23.34 | 24.21 | 13779999 |
| 2011-10-19 | 23.96 | 24.23 | 23.51 | 23.69 | 11943237 |
| 2011-10-20 | 23.50 | 23.58 | 22.53 | 23.11 | 17676067 |
| 2011-10-21 | 23.34 | 23.99 | 23.30 | 23.94 | 12152096 |
| 2011-10-24 | 23.84 | 24.91 | 23.83 | 24.86 | 16665065 |
| 2011-10-25 | 25.09 | 25.12 | 24.29 | 24.61 | 17325697 |
| 2011-10-26 | 25.15 | 25.29 | 24.52 | 25.13 | 14186482 |
| 2011-10-27 | 26.19 | 27.49 | 26.09 | 26.49 | 25709605 |
| 2011-10-28 | 26.87 | 27.73 | 26.77 | 27.64 | 21965260 |
| 2011-10-31 | 27.74 | 27.78 | 27.01 | 27.01 | 22374849 |
| 2011-11-01 | 25.40 | 26.53 | 25.24 | 26.17 | 23372936 |
| 2011-11-02 | 26.70 | 27.18 | 26.32 | 26.80 | 12881833 |
| 2011-11-03 | 27.12 | 27.35 | 26.70 | 27.25 | 13495141 |
| 2011-11-04 | 27.35 | 27.59 | 26.86 | 27.53 | 13179882 |
| 2011-11-07 | 27.53 | 28.44 | 27.53 | 28.29 | 20312228 |
| 2011-11-08 | 28.57 | 28.59 | 28.00 | 28.44 | 14278675 |
| 2011-11-09 | 27.40 | 27.45 | 26.23 | 26.34 | 21669124 |
| 2011-11-10 | 27.07 | 27.20 | 26.50 | 26.84 | 15720200 |
| 2011-11-11 | 27.41 | 27.78 | 27.23 | 27.49 | 11430602 |
| 2011-11-14 | 27.20 | 27.24 | 26.64 | 27.00 | 11173016 |
| 2011-11-15 | 26.79 | 27.34 | 26.67 | 27.05 | 11808753 |
| 2011-11-16 | 26.74 | 27.59 | 26.61 | 27.17 | 15160079 |
| 2011-11-17 | 27.19 | 27.46 | 26.15 | 26.41 | 16912016 |
| 2011-11-18 | 26.64 | 26.78 | 26.26 | 26.65 | 14094676 |
| 2011-11-21 | 26.17 | 26.39 | 25.47 | 26.20 | 13964820 |
| 2011-11-22 | 26.02 | 26.35 | 25.68 | 25.90 | 10180418 |
| 2011-11-23 | 25.48 | 25.48 | 24.90 | 24.99 | 12401929 |
| 2011-11-25 | 24.73 | 25.07 | 24.32 | 24.41 | 7802790 |
| 2011-11-28 | 25.23 | 25.60 | 25.11 | 25.56 | 11526927 |
| 2011-11-29 | 25.38 | 26.15 | 25.28 | 25.45 | 14111980 |
| 2011-11-30 | 26.86 | 27.06 | 25.79 | 26.99 | 19430770 |
| 2011-12-01 | 27.10 | 27.66 | 27.08 | 27.30 | 15171998 |
| 2011-12-02 | 27.67 | 27.75 | 27.31 | 27.54 | 14844809 |
| 2011-12-05 | 28.03 | 28.44 | 27.93 | 28.27 | 16466068 |
| 2011-12-06 | 28.10 | 28.37 | 27.90 | 28.10 | 11922683 |
| 2011-12-07 | 28.02 | 28.38 | 27.82 | 28.16 | 13461389 |
| 2011-12-08 | 27.88 | 27.93 | 26.37 | 26.62 | 19369506 |
| 2011-12-09 | 26.80 | 27.60 | 26.71 | 27.38 | 10094932 |
| 2011-12-12 | 26.68 | 26.68 | 25.75 | 26.20 | 17985447 |
| 2011-12-13 | 26.25 | 26.66 | 25.41 | 25.67 | 17363802 |
| 2011-12-14 | 25.39 | 25.53 | 24.68 | 24.83 | 15867725 |
| 2011-12-15 | 25.76 | 25.80 | 24.55 | 24.67 | 14572760 |
| 2011-12-16 | 24.94 | 24.97 | 24.43 | 24.49 | 16755049 |
| 2011-12-19 | 24.67 | 24.69 | 23.91 | 24.03 | 11090067 |
| 2011-12-20 | 24.91 | 25.55 | 24.84 | 25.26 | 14432422 |
| 2011-12-21 | 25.05 | 25.31 | 24.65 | 25.21 | 11437955 |
| 2011-12-22 | 25.29 | 25.78 | 25.16 | 25.62 | 10306558 |
| 2011-12-23 | 25.79 | 25.82 | 25.49 | 25.74 | 6439425 |
| 2011-12-27 | 25.64 | 25.76 | 25.40 | 25.49 | 6757304 |
| 2011-12-28 | 25.20 | 25.27 | 24.31 | 24.49 | 13365019 |
| 2011-12-29 | 24.47 | 24.78 | 24.05 | 24.60 | 11902441 |
| 2011-12-30 | 24.67 | 24.98 | 24.55 | 24.85 | 6844438 |
| 2012-01-03 | 25.37 | 26.34 | 25.32 | 26.11 | 12754358 |
| 2012-01-04 | 25.91 | 26.58 | 25.91 | 26.46 | 12351416 |
| 2012-01-05 | 26.31 | 26.37 | 25.87 | 26.11 | 8568602 |
| 2012-01-06 | 26.25 | 26.25 | 25.64 | 25.69 | 8533215 |
| 2012-01-09 | 26.08 | 26.97 | 25.93 | 26.88 | 26053775 |
| 2012-01-10 | 27.33 | 27.69 | 27.25 | 27.45 | 16966592 |
| 2012-01-11 | 27.26 | 27.80 | 27.20 | 27.61 | 10081529 |
| 2012-01-12 | 27.75 | 28.63 | 27.70 | 28.21 | 25200381 |
| 2012-01-13 | 27.94 | 28.53 | 27.77 | 28.36 | 25287569 |
| 2012-01-17 | 29.22 | 29.49 | 28.68 | 28.97 | 16544491 |
| 2012-01-18 | 29.35 | 30.05 | 29.30 | 29.99 | 23559343 |
| 2012-01-19 | 29.89 | 30.26 | 29.84 | 29.96 | 14685128 |
| 2012-01-20 | 29.73 | 29.94 | 29.46 | 29.82 | 15512591 |
| 2012-01-23 | 29.87 | 31.75 | 29.83 | 31.10 | 31899108 |
| 2012-01-24 | 31.16 | 32.10 | 30.83 | 31.55 | 24274927 |
| 2012-01-25 | 31.54 | 31.90 | 30.75 | 31.81 | 15187454 |
| 2012-01-26 | 32.13 | 32.27 | 31.05 | 31.21 | 18209196 |
| 2012-01-27 | 30.90 | 31.28 | 30.82 | 31.11 | 13530630 |
| 2012-01-30 | 30.49 | 30.80 | 30.20 | 30.73 | 11274260 |
| 2012-01-31 | 31.18 | 31.30 | 30.30 | 30.55 | 15161878 |
| 2012-02-01 | 31.17 | 31.68 | 31.08 | 31.16 | 14553306 |
| 2012-02-02 | 31.60 | 31.62 | 31.01 | 31.11 | 16138244 |
| 2012-02-03 | 31.60 | 31.65 | 31.04 | 31.21 | 17989874 |
| 2012-02-06 | 30.98 | 31.58 | 30.88 | 31.44 | 12659909 |
| 2012-02-07 | 31.70 | 32.17 | 31.40 | 32.02 | 15603898 |
| 2012-02-08 | 32.47 | 32.60 | 31.91 | 32.12 | 12579700 |
| 2012-02-09 | 32.13 | 32.31 | 31.60 | 31.99 | 14363375 |
| 2012-02-10 | 30.00 | 30.02 | 29.23 | 29.57 | 35214540 |
| 2012-02-13 | 30.07 | 30.45 | 29.80 | 30.14 | 20767896 |
| 2012-02-14 | 29.74 | 29.88 | 28.57 | 29.03 | 24102287 |
| 2012-02-15 | 28.93 | 29.08 | 28.78 | 28.62 | 19915854 |
| 2012-02-16 | 28.83 | 29.60 | 28.25 | 29.34 | 16363108 |
| 2012-02-17 | 29.78 | 29.79 | 29.21 | 29.32 | 15368567 |
| 2012-02-21 | 29.76 | 29.77 | 29.02 | 29.21 | 10684051 |
| 2012-02-22 | 29.51 | 29.77 | 29.27 | 29.49 | 12845941 |
| 2012-02-23 | 29.60 | 29.68 | 29.16 | 29.61 | 10030464 |
| 2012-02-24 | 29.87 | 30.48 | 29.85 | 30.08 | 14360737 |
| 2012-02-27 | 30.35 | 30.47 | 29.73 | 29.94 | 16320288 |
| 2012-02-28 | 30.19 | 30.56 | 29.95 | 30.38 | 13955530 |
| 2012-02-29 | 30.11 | 30.51 | 29.59 | 29.84 | 17068988 |
| 2012-03-01 | 29.95 | 30.50 | 29.92 | 30.45 | 11219399 |
| 2012-03-02 | 30.37 | 30.65 | 30.16 | 30.52 | 9521332 |
| 2012-03-05 | 30.49 | 30.54 | 29.55 | 29.62 | 13435176 |
| 2012-03-06 | 28.68 | 28.69 | 27.90 | 28.32 | 17409861 |
| 2012-03-07 | 28.21 | 28.43 | 27.98 | 28.30 | 11651069 |
| 2012-03-08 | 28.68 | 28.80 | 28.29 | 28.52 | 10769111 |
| 2012-03-09 | 28.26 | 28.40 | 27.84 | 27.93 | 11917472 |
| 2012-03-12 | 27.53 | 27.65 | 27.11 | 27.40 | 13720854 |
| 2012-03-13 | 27.45 | 28.39 | 27.30 | 28.39 | 14268651 |
| 2012-03-14 | 28.60 | 28.87 | 28.28 | 28.35 | 18675981 |
| 2012-03-15 | 28.61 | 28.70 | 27.73 | 27.94 | 15903758 |
| 2012-03-16 | 27.40 | 27.95 | 27.38 | 27.81 | 12519314 |
| 2012-03-19 | 27.69 | 28.20 | 27.61 | 27.86 | 10561231 |
| 2012-03-20 | 27.22 | 27.41 | 27.05 | 27.35 | 12279789 |
| 2012-03-21 | 27.37 | 27.42 | 26.97 | 27.22 | 10161371 |
| 2012-03-22 | 26.96 | 26.96 | 26.47 | 26.67 | 14858705 |
| 2012-03-23 | 26.80 | 27.14 | 26.70 | 26.96 | 11571039 |
| 2012-03-26 | 27.30 | 27.58 | 27.17 | 27.47 | 10413201 |
| 2012-03-27 | 27.40 | 27.45 | 26.97 | 27.07 | 10150474 |
| 2012-03-28 | 26.86 | 26.86 | 26.05 | 26.51 | 15257747 |
| 2012-03-29 | 25.96 | 26.48 | 25.95 | 26.41 | 11471822 |
| 2012-03-30 | 26.39 | 26.64 | 26.24 | 26.56 | 9222276 |
| 2012-04-02 | 26.30 | 26.87 | 26.22 | 26.61 | 11088932 |
| 2012-04-03 | 26.48 | 26.58 | 25.71 | 25.96 | 12155642 |
| 2012-04-04 | 25.23 | 25.56 | 25.08 | 25.16 | 12093300 |
| 2012-04-05 | 25.09 | 25.53 | 24.94 | 25.30 | 8539086 |
| 2012-04-09 | 24.90 | 25.07 | 24.62 | 24.91 | 8834381 |
| 2012-04-10 | 24.75 | 24.90 | 24.08 | 24.28 | 13148245 |
| 2012-04-11 | 24.56 | 24.59 | 24.19 | 24.41 | 17544198 |
| 2012-04-12 | 24.55 | 25.22 | 24.48 | 25.13 | 11750918 |
| 2012-04-13 | 25.04 | 25.05 | 24.40 | 24.50 | 11046425 |
| 2012-04-16 | 24.74 | 24.76 | 24.13 | 24.24 | 10526455 |
| 2012-04-17 | 24.29 | 24.45 | 24.08 | 24.25 | 9996044 |
| 2012-04-18 | 23.82 | 24.41 | 23.76 | 24.30 | 12760122 |
| 2012-04-19 | 24.10 | 24.28 | 23.65 | 23.83 | 11615569 |
| 2012-04-20 | 23.97 | 24.28 | 23.91 | 23.99 | 10472381 |
| 2012-04-23 | 23.39 | 23.60 | 23.26 | 23.51 | 12828658 |
| 2012-04-24 | 23.69 | 23.74 | 23.40 | 23.53 | 6777250 |
| 2012-04-25 | 23.88 | 23.96 | 23.02 | 23.38 | 11877305 |
| 2012-04-26 | 23.15 | 23.73 | 23.12 | 23.63 | 12036384 |
| 2012-04-27 | 23.48 | 23.70 | 23.26 | 23.67 | 14036393 |
| 2012-04-30 | 23.48 | 23.63 | 23.37 | 23.55 | 9763765 |
| 2012-05-01 | 23.46 | 24.06 | 23.36 | 23.80 | 9154676 |
| 2012-05-02 | 23.63 | 24.03 | 23.55 | 23.86 | 15248649 |
| 2012-05-03 | 23.87 | 23.91 | 23.03 | 23.30 | 15113393 |
| 2012-05-04 | 23.17 | 23.20 | 21.89 | 22.15 | 26679243 |
| 2012-05-07 | 22.17 | 22.47 | 21.65 | 22.42 | 17963873 |
| 2012-05-08 | 21.98 | 22.02 | 21.50 | 21.71 | 16257046 |
| 2012-05-09 | 21.14 | 21.53 | 21.00 | 21.37 | 17134938 |
| 2012-05-10 | 21.62 | 21.82 | 21.35 | 21.43 | 13671136 |
| 2012-05-11 | 20.98 | 21.52 | 20.85 | 20.90 | 10447675 |
| 2012-05-14 | 20.07 | 20.34 | 19.95 | 20.01 | 14280913 |
| 2012-05-15 | 20.05 | 20.27 | 19.31 | 19.35 | 15810245 |
| 2012-05-16 | 20.53 | 20.53 | 19.69 | 19.91 | 25251066 |
| 2012-05-17 | 19.71 | 19.93 | 19.22 | 19.25 | 15119686 |
| 2012-05-18 | 19.31 | 19.75 | 19.27 | 19.63 | 15891184 |
| 2012-05-21 | 19.79 | 20.71 | 19.72 | 20.67 | 20156821 |
| 2012-05-22 | 20.56 | 20.86 | 19.68 | 19.87 | 20214603 |
| 2012-05-23 | 19.69 | 19.73 | 19.16 | 19.67 | 18015887 |
| 2012-05-24 | 19.77 | 19.78 | 18.97 | 19.25 | 18698730 |
| 2012-05-25 | 19.48 | 19.86 | 19.30 | 19.40 | 15273320 |
| 2012-05-29 | 19.93 | 20.08 | 19.55 | 19.78 | 12740814 |
| 2012-05-30 | 19.35 | 19.39 | 19.05 | 19.13 | 11195592 |
| 2012-05-31 | 19.16 | 19.59 | 18.69 | 19.56 | 18082300 |
| 2012-06-01 | 18.90 | 19.53 | 18.90 | 19.16 | 12970920 |
| 2012-06-04 | 19.23 | 19.71 | 19.14 | 19.37 | 16220242 |
| 2012-06-05 | 19.72 | 19.98 | 19.43 | 19.58 | 13299207 |
| 2012-06-06 | 19.72 | 20.08 | 19.65 | 19.90 | 16180612 |
| 2012-06-07 | 20.36 | 20.60 | 20.00 | 20.09 | 15813353 |
| 2012-06-08 | 19.59 | 19.75 | 19.17 | 19.51 | 21214377 |
| 2012-06-11 | 19.70 | 19.80 | 18.60 | 18.64 | 24987379 |
| 2012-06-12 | 18.83 | 18.89 | 18.52 | 18.67 | 23785308 |
| 2012-06-13 | 18.71 | 19.08 | 18.60 | 18.83 | 11541904 |
| 2012-06-14 | 18.71 | 18.75 | 18.18 | 18.35 | 23740714 |
| 2012-06-15 | 18.54 | 18.57 | 18.16 | 18.51 | 15473213 |
| 2012-06-18 | 18.55 | 19.07 | 18.42 | 19.00 | 13214702 |
| 2012-06-19 | 19.32 | 20.47 | 19.25 | 20.27 | 25324288 |
| 2012-06-20 | 20.36 | 20.74 | 20.03 | 20.47 | 22511510 |
| 2012-06-21 | 20.38 | 20.47 | 19.53 | 19.56 | 18281905 |
| 2012-06-22 | 19.75 | 19.77 | 19.20 | 19.60 | 18034421 |
| 2012-06-25 | 18.62 | 18.79 | 17.75 | 17.84 | 30699659 |
| 2012-06-26 | 17.87 | 18.07 | 17.61 | 17.89 | 19208248 |
| 2012-06-27 | 17.89 | 18.01 | 17.42 | 17.64 | 15538787 |
| 2012-06-28 | 17.38 | 17.82 | 17.27 | 17.67 | 10594646 |
| 2012-06-29 | 18.40 | 18.77 | 18.31 | 18.77 | 17048750 |
| 2012-07-02 | 18.82 | 19.14 | 18.64 | 19.07 | 11844166 |
| 2012-07-03 | 19.23 | 19.74 | 19.15 | 19.67 | 12165083 |
| 2012-07-05 | 19.58 | 20.18 | 19.45 | 19.95 | 16594202 |
| 2012-07-06 | 19.70 | 19.72 | 19.30 | 19.50 | 11979390 |
| 2012-07-09 | 19.38 | 19.38 | 18.85 | 19.09 | 12688274 |
| 2012-07-10 | 19.30 | 19.37 | 18.53 | 18.68 | 13688509 |
| 2012-07-11 | 18.51 | 19.13 | 18.51 | 18.71 | 13460578 |
| 2012-07-12 | 18.33 | 18.86 | 18.11 | 18.73 | 13846731 |
| 2012-07-13 | 19.63 | 19.94 | 19.58 | 19.82 | 20429251 |
| 2012-07-16 | 19.93 | 20.07 | 19.32 | 19.63 | 18481978 |
| 2012-07-17 | 19.73 | 19.78 | 19.33 | 19.58 | 17960255 |
| 2012-07-18 | 19.46 | 19.64 | 19.35 | 19.60 | 14011696 |
| 2012-07-19 | 19.74 | 20.19 | 19.68 | 20.12 | 14222866 |
| 2012-07-20 | 19.79 | 19.92 | 19.41 | 19.58 | 12264571 |
| 2012-07-23 | 18.83 | 19.16 | 18.53 | 19.04 | 12151951 |
| 2012-07-24 | 19.15 | 19.24 | 18.59 | 18.83 | 9573903 |
| 2012-07-25 | 18.99 | 19.29 | 18.75 | 19.02 | 9752304 |
| 2012-07-26 | 19.41 | 19.67 | 19.15 | 19.55 | 12370164 |
| 2012-07-27 | 19.77 | 20.50 | 19.65 | 20.47 | 16061311 |
| 2012-07-30 | 20.39 | 20.52 | 19.91 | 20.46 | 15658709 |
| 2012-07-31 | 20.37 | 20.47 | 19.46 | 19.63 | 22358234 |
| 2012-08-01 | 19.51 | 20.08 | 19.15 | 19.99 | 18685897 |
| 2012-08-02 | 19.75 | 20.17 | 19.57 | 19.71 | 16885164 |
| 2012-08-03 | 20.15 | 20.72 | 20.15 | 20.33 | 19213617 |
| 2012-08-06 | 19.42 | 20.71 | 19.40 | 20.44 | 25388642 |
| 2012-08-07 | 20.54 | 21.21 | 20.48 | 20.87 | 22287499 |
| 2012-08-08 | 21.15 | 21.97 | 21.11 | 21.87 | 22535018 |
| 2012-08-09 | 21.71 | 21.92 | 21.54 | 21.81 | 15152507 |
| 2012-08-10 | 21.62 | 22.00 | 21.46 | 21.98 | 9773307 |
| 2012-08-13 | 21.90 | 21.99 | 21.55 | 21.88 | 13046826 |
| 2012-08-14 | 21.98 | 22.06 | 21.53 | 21.67 | 11828567 |
| 2012-08-15 | 21.66 | 21.88 | 21.56 | 21.74 | 10929424 |
| 2012-08-16 | 22.04 | 22.30 | 21.88 | 22.23 | 12691835 |
| 2012-08-17 | 22.20 | 22.38 | 22.08 | 22.28 | 10767563 |
| 2012-08-20 | 22.36 | 22.43 | 22.10 | 22.38 | 9612768 |
| 2012-08-21 | 22.55 | 22.63 | 21.82 | 21.90 | 13791298 |
| 2012-08-22 | 21.94 | 22.18 | 21.75 | 22.12 | 12605180 |
| 2012-08-23 | 22.05 | 22.11 | 21.64 | 21.73 | 10450460 |
| 2012-08-24 | 21.77 | 22.01 | 21.47 | 21.73 | 10611219 |
| 2012-08-27 | 21.53 | 21.83 | 21.44 | 21.67 | 6145880 |
| 2012-08-28 | 21.62 | 21.79 | 21.51 | 21.60 | 6344154 |
| 2012-08-29 | 21.58 | 21.64 | 21.25 | 21.35 | 8312770 |
| 2012-08-30 | 21.28 | 21.39 | 21.02 | 21.18 | 12188466 |
| 2012-08-31 | 21.25 | 21.41 | 21.07 | 21.14 | 11129403 |
| 2012-09-04 | 21.03 | 21.07 | 20.60 | 20.67 | 9521172 |
| 2012-09-05 | 20.78 | 20.95 | 20.50 | 20.83 | 8724138 |
| 2012-09-06 | 20.99 | 21.57 | 20.89 | 21.44 | 10608800 |
| 2012-09-07 | 21.62 | 22.27 | 21.53 | 22.13 | 9435953 |
| 2012-09-10 | 21.87 | 22.04 | 21.67 | 21.74 | 9230277 |
| 2012-09-11 | 21.87 | 22.40 | 21.82 | 22.31 | 10076242 |
| 2012-09-12 | 22.54 | 22.68 | 22.24 | 22.47 | 9797529 |
| 2012-09-13 | 22.63 | 23.66 | 22.48 | 23.54 | 18431846 |
| 2012-09-14 | 23.81 | 24.83 | 23.80 | 24.18 | 28596639 |
| 2012-09-17 | 24.05 | 24.40 | 23.73 | 23.85 | 13222211 |
| 2012-09-18 | 23.88 | 24.05 | 23.64 | 23.88 | 12173119 |
| 2012-09-19 | 23.71 | 23.85 | 23.16 | 23.21 | 16323294 |
| 2012-09-20 | 23.10 | 23.69 | 22.83 | 23.42 | 17868567 |
| 2012-09-21 | 23.50 | 23.60 | 23.21 | 23.24 | 13374299 |
| 2012-09-24 | 23.26 | 23.36 | 23.02 | 23.26 | 10895937 |
| 2012-09-25 | 23.38 | 23.55 | 22.97 | 23.01 | 14528275 |
| 2012-09-26 | 22.96 | 23.21 | 22.83 | 23.11 | 16404529 |
| 2012-09-27 | 23.31 | 23.44 | 23.11 | 23.29 | 11092714 |
| 2012-09-28 | 23.02 | 23.13 | 22.67 | 22.94 | 13202715 |
| 2012-10-01 | 22.99 | 23.36 | 22.96 | 23.08 | 13753845 |
| 2012-10-02 | 23.21 | 23.29 | 22.83 | 23.15 | 11203545 |
| 2012-10-03 | 23.21 | 23.21 | 22.75 | 22.84 | 12875058 |
| 2012-10-04 | 22.90 | 23.18 | 22.56 | 23.05 | 11498964 |
| 2012-10-05 | 23.20 | 23.29 | 22.67 | 22.76 | 9372956 |
| 2012-10-08 | 22.61 | 22.98 | 22.50 | 22.89 | 9777574 |
| 2012-10-09 | 22.84 | 22.88 | 22.55 | 22.65 | 7348057 |
| 2012-10-10 | 22.73 | 22.74 | 22.40 | 22.48 | 7703106 |
| 2012-10-11 | 22.71 | 23.01 | 22.58 | 22.82 | 9692584 |
| 2012-10-12 | 22.74 | 23.09 | 22.63 | 22.71 | 5343968 |
| 2012-10-15 | 22.96 | 23.22 | 22.79 | 23.15 | 7690197 |
| 2012-10-16 | 23.23 | 23.56 | 22.94 | 23.14 | 10417059 |
| 2012-10-17 | 23.15 | 23.32 | 23.00 | 23.09 | 9719920 |
| 2012-10-18 | 22.83 | 23.16 | 22.76 | 23.01 | 9745503 |
| 2012-10-19 | 23.05 | 23.05 | 22.74 | 22.80 | 8979663 |
| 2012-10-22 | 22.71 | 22.86 | 22.52 | 22.85 | 7385314 |
| 2012-10-23 | 22.35 | 22.36 | 21.87 | 21.99 | 11534912 |
| 2012-10-24 | 22.12 | 22.26 | 21.92 | 21.92 | 8779179 |
| 2012-10-25 | 22.37 | 22.43 | 22.08 | 22.20 | 6475345 |
| 2012-10-26 | 22.68 | 22.81 | 22.38 | 22.40 | 10740880 |
| 2012-10-31 | 21.61 | 21.70 | 21.10 | 21.21 | 16151419 |
| 2012-11-01 | 21.17 | 21.39 | 21.03 | 21.39 | 17069673 |
| 2012-11-02 | 21.51 | 21.58 | 21.27 | 21.45 | 8849055 |
| 2012-11-05 | 21.26 | 21.79 | 21.22 | 21.72 | 11318494 |
| 2012-11-06 | 21.75 | 22.12 | 21.69 | 21.97 | 9315962 |
| 2012-11-07 | 21.74 | 21.79 | 21.30 | 21.38 | 10832699 |
| 2012-11-08 | 21.35 | 21.62 | 20.69 | 20.75 | 14408772 |
| 2012-11-09 | 20.79 | 21.20 | 20.72 | 20.81 | 10050103 |
| 2012-11-12 | 20.82 | 20.84 | 20.34 | 20.40 | 11091576 |
| 2012-11-13 | 20.36 | 20.42 | 20.06 | 20.09 | 10715213 |
| 2012-11-14 | 20.17 | 20.17 | 19.45 | 19.57 | 14931536 |
| 2012-11-15 | 19.47 | 19.62 | 19.15 | 19.30 | 12179569 |
| 2012-11-16 | 19.31 | 19.33 | 18.52 | 19.01 | 17841777 |
| 2012-11-19 | 19.20 | 19.36 | 18.83 | 19.10 | 17269434 |
| 2012-11-20 | 18.85 | 19.18 | 18.83 | 19.01 | 9465548 |
| 2012-11-21 | 18.90 | 18.96 | 18.21 | 18.41 | 17530813 |
| 2012-11-23 | 18.40 | 18.81 | 18.40 | 18.78 | 8546323 |
| 2012-11-26 | 18.59 | 18.73 | 18.40 | 18.64 | 9993342 |
| 2012-11-27 | 18.89 | 18.90 | 18.02 | 18.13 | 18997692 |
| 2012-11-28 | 18.11 | 18.46 | 18.00 | 18.39 | 21972623 |
| 2012-11-29 | 18.32 | 18.55 | 18.17 | 18.48 | 15869214 |
| 2012-11-30 | 18.22 | 18.33 | 17.82 | 17.97 | 21184424 |
| 2012-12-03 | 18.24 | 18.33 | 18.02 | 18.12 | 14237388 |
| 2012-12-04 | 18.28 | 18.45 | 17.93 | 18.03 | 12181537 |
| 2012-12-05 | 18.15 | 18.49 | 18.09 | 18.37 | 13287576 |
| 2012-12-06 | 18.39 | 18.50 | 18.24 | 18.38 | 9720689 |
| 2012-12-07 | 18.50 | 18.84 | 18.40 | 18.75 | 12044938 |
| 2012-12-10 | 18.78 | 19.17 | 18.68 | 19.11 | 12012339 |
| 2012-12-11 | 19.30 | 19.46 | 19.24 | 19.34 | 17087390 |
| 2012-12-12 | 19.29 | 19.40 | 19.09 | 19.29 | 11862995 |
| 2012-12-13 | 19.11 | 19.24 | 18.76 | 18.85 | 18111237 |
| 2012-12-14 | 19.28 | 19.70 | 19.18 | 19.51 | 19549390 |
| 2012-12-17 | 19.20 | 19.48 | 19.15 | 19.43 | 14201535 |
| 2012-12-18 | 19.30 | 19.61 | 19.25 | 19.53 | 16312121 |
| 2012-12-19 | 20.01 | 20.42 | 19.94 | 20.18 | 27407613 |
| 2012-12-20 | 20.14 | 20.63 | 20.13 | 20.58 | 19873134 |
| 2012-12-21 | 19.85 | 20.09 | 19.80 | 19.97 | 15541504 |
| 2012-12-24 | 19.83 | 19.94 | 19.67 | 19.79 | 4309615 |
| 2012-12-26 | 20.06 | 20.26 | 19.58 | 19.64 | 10806580 |
| 2012-12-27 | 19.36 | 19.44 | 18.90 | 19.26 | 17156596 |
| 2012-12-28 | 19.01 | 19.25 | 18.90 | 19.07 | 12228800 |
| 2012-12-31 | 18.92 | 19.49 | 18.71 | 19.47 | 14223351 |
| 2013-01-02 | 19.85 | 19.90 | 19.36 | 19.60 | 15015106 |
| 2013-01-03 | 19.64 | 20.16 | 19.55 | 19.97 | 13204957 |
| 2013-01-04 | 20.13 | 20.50 | 19.97 | 20.37 | 14707428 |
| 2013-01-07 | 20.08 | 20.24 | 20.01 | 20.19 | 13462909 |
| 2013-01-08 | 19.76 | 19.81 | 19.36 | 19.66 | 15164126 |
| 2013-01-09 | 19.56 | 19.83 | 19.49 | 19.65 | 15115314 |
| 2013-01-10 | 19.74 | 20.13 | 19.50 | 20.01 | 17151823 |
| 2013-01-11 | 19.84 | 19.97 | 19.70 | 19.87 | 10753502 |
| 2013-01-14 | 20.16 | 20.26 | 19.63 | 19.70 | 13554780 |
| 2013-01-15 | 19.88 | 19.96 | 19.70 | 19.84 | 10908723 |
| 2013-01-16 | 19.60 | 19.77 | 19.52 | 19.75 | 9400357 |
| 2013-01-17 | 19.85 | 19.88 | 19.59 | 19.63 | 8379285 |
| 2013-01-18 | 19.72 | 19.92 | 19.46 | 19.53 | 11622825 |
| 2013-01-22 | 19.19 | 19.56 | 19.11 | 19.52 | 10509498 |
| 2013-01-23 | 19.55 | 19.64 | 19.35 | 19.41 | 9418713 |
| 2013-01-24 | 19.60 | 19.74 | 19.45 | 19.64 | 11736768 |
| 2013-01-25 | 19.63 | 20.19 | 19.56 | 19.81 | 11163017 |
| 2013-01-28 | 19.88 | 19.91 | 19.50 | 19.51 | 9066495 |
| 2013-01-29 | 19.48 | 19.55 | 19.14 | 19.49 | 11806206 |
| 2013-01-30 | 18.74 | 18.80 | 18.33 | 18.57 | 26577804 |
| 2013-01-31 | 18.31 | 18.37 | 18.12 | 18.28 | 20591746 |
| 2013-02-01 | 18.68 | 18.75 | 18.47 | 18.67 | 12629737 |
| 2013-02-04 | 18.32 | 18.35 | 18.02 | 18.03 | 19687180 |
| 2013-02-05 | 17.17 | 17.20 | 16.56 | 16.60 | 68115451 |
| 2013-02-06 | 16.50 | 16.74 | 16.38 | 16.50 | 25695215 |
| 2013-02-07 | 16.92 | 16.92 | 16.21 | 16.28 | 23067429 |
| 2013-02-08 | 16.30 | 16.33 | 16.06 | 16.18 | 19937201 |
| 2013-02-11 | 16.20 | 16.20 | 15.76 | 15.81 | 15964808 |
| 2013-02-12 | 15.88 | 16.12 | 15.74 | 16.06 | 13693731 |
| 2013-02-13 | 16.23 | 16.31 | 16.01 | 16.15 | 14128967 |
| 2013-02-14 | 16.10 | 16.20 | 15.96 | 16.11 | 12100737 |
| 2013-02-15 | 16.09 | 16.12 | 15.90 | 15.96 | 11509738 |
| 2013-02-19 | 16.31 | 16.42 | 16.22 | 16.29 | 16679073 |
| 2013-02-20 | 16.31 | 16.32 | 15.70 | 15.75 | 22604050 |
| 2013-02-21 | 15.70 | 15.70 | 15.17 | 15.19 | 22622296 |
| 2013-02-22 | 15.33 | 15.35 | 15.03 | 15.26 | 17868077 |
| 2013-02-25 | 15.19 | 15.36 | 14.91 | 14.91 | 18390635 |
| 2013-02-26 | 14.72 | 14.95 | 14.59 | 14.88 | 19775722 |
| 2013-02-27 | 14.91 | 15.07 | 14.62 | 14.90 | 17151565 |
| 2013-02-28 | 14.78 | 14.84 | 14.63 | 14.67 | 13330244 |
| 2013-03-01 | 14.47 | 14.85 | 14.42 | 14.77 | 15519621 |
| 2013-03-04 | 14.78 | 14.78 | 14.41 | 14.45 | 14626560 |
| 2013-03-05 | 14.41 | 14.72 | 14.40 | 14.49 | 11634192 |
| 2013-03-06 | 16.22 | 16.75 | 15.89 | 16.68 | 59834250 |
| 2013-03-07 | 17.25 | 18.05 | 17.11 | 17.56 | 48787723 |
| 2013-03-08 | 17.57 | 17.60 | 16.92 | 17.19 | 23033179 |
| 2013-03-11 | 16.85 | 17.16 | 16.77 | 17.10 | 16857426 |
| 2013-03-12 | 17.69 | 17.71 | 17.14 | 17.38 | 15523274 |
| 2013-03-13 | 17.58 | 17.60 | 17.12 | 17.20 | 16167841 |
| 2013-03-14 | 17.30 | 17.48 | 17.04 | 17.40 | 17284285 |
| 2013-03-15 | 17.53 | 17.85 | 17.37 | 17.81 | 23914931 |
| 2013-03-18 | 17.40 | 17.91 | 17.37 | 17.79 | 23634251 |
| 2013-03-19 | 17.73 | 17.93 | 17.23 | 17.55 | 18045225 |
| 2013-03-20 | 17.47 | 17.54 | 17.18 | 17.20 | 13626294 |
| 2013-03-21 | 17.19 | 17.25 | 16.86 | 16.88 | 11418100 |
| 2013-03-22 | 16.89 | 17.00 | 16.77 | 16.85 | 8699451 |
| 2013-03-25 | 16.88 | 17.00 | 16.64 | 16.75 | 9867495 |
| 2013-03-26 | 16.90 | 17.04 | 16.62 | 16.76 | 11099246 |
| 2013-03-27 | 16.57 | 16.82 | 16.45 | 16.75 | 13518923 |
| 2013-03-28 | 16.82 | 16.83 | 16.46 | 16.57 | 8077179 |
| 2013-04-01 | 16.58 | 16.60 | 16.39 | 16.42 | 6759315 |
| 2013-04-02 | 16.46 | 16.51 | 16.11 | 16.16 | 8595534 |
| 2013-04-03 | 16.12 | 16.34 | 16.02 | 16.22 | 12787157 |
| 2013-04-04 | 16.41 | 16.43 | 16.08 | 16.14 | 10975480 |
| 2013-04-05 | 15.99 | 16.43 | 15.93 | 16.37 | 10692682 |
| 2013-04-08 | 16.34 | 16.36 | 16.02 | 16.10 | 8774590 |
| 2013-04-09 | 16.20 | 17.04 | 16.08 | 16.94 | 16498934 |
| 2013-04-10 | 17.05 | 17.48 | 17.05 | 17.19 | 15669004 |
| 2013-04-11 | 17.11 | 17.14 | 16.70 | 16.80 | 12364424 |
| 2013-04-12 | 16.66 | 16.78 | 16.24 | 16.59 | 13316782 |
| 2013-04-15 | 16.30 | 16.30 | 15.70 | 15.82 | 17661566 |
| 2013-04-16 | 16.02 | 16.18 | 15.74 | 16.04 | 10863564 |
| 2013-04-17 | 15.92 | 15.93 | 15.30 | 15.45 | 18460618 |
| 2013-04-18 | 15.50 | 15.94 | 15.30 | 15.82 | 14232260 |
| 2013-04-19 | 16.48 | 16.59 | 16.17 | 16.52 | 18638593 |
| 2013-04-22 | 16.57 | 16.91 | 16.35 | 16.89 | 22026022 |
| 2013-04-23 | 16.97 | 17.73 | 16.81 | 17.51 | 28221505 |
| 2013-04-24 | 17.58 | 18.08 | 17.55 | 18.03 | 25792694 |
| 2013-04-25 | 18.01 | 18.17 | 17.73 | 17.96 | 21855304 |
| 2013-04-26 | 17.80 | 18.21 | 17.78 | 18.03 | 14878006 |
| 2013-04-29 | 19.01 | 19.37 | 18.95 | 19.24 | 36055068 |
| 2013-04-30 | 18.78 | 19.22 | 18.76 | 19.15 | 18417958 |
| 2013-05-01 | 19.04 | 19.15 | 18.67 | 18.70 | 14616858 |
| 2013-05-02 | 18.90 | 19.32 | 18.79 | 19.12 | 14553341 |
| 2013-05-03 | 19.33 | 19.50 | 18.96 | 18.99 | 14817710 |
| 2013-05-06 | 18.94 | 19.25 | 18.81 | 19.18 | 11423030 |
| 2013-05-07 | 19.23 | 19.56 | 19.08 | 19.48 | 13607425 |
| 2013-05-08 | 19.52 | 19.65 | 19.14 | 19.30 | 12292773 |
| 2013-05-09 | 19.22 | 19.55 | 19.08 | 19.17 | 12211509 |
| 2013-05-10 | 19.15 | 19.15 | 18.66 | 18.87 | 11551801 |
| 2013-05-13 | 18.84 | 18.89 | 18.58 | 18.84 | 10174476 |
| 2013-05-14 | 18.79 | 18.87 | 18.50 | 18.55 | 11941247 |
| 2013-05-15 | 18.48 | 18.69 | 18.39 | 18.55 | 11165202 |
| 2013-05-16 | 18.62 | 18.96 | 18.47 | 18.58 | 11558126 |
| 2013-05-17 | 18.69 | 18.95 | 18.58 | 18.73 | 10249596 |
| 2013-05-20 | 18.71 | 18.91 | 18.47 | 18.91 | 9715908 |
| 2013-05-21 | 18.82 | 19.17 | 18.61 | 18.97 | 13329288 |
| 2013-05-22 | 18.89 | 19.12 | 18.21 | 18.36 | 19588438 |
| 2013-05-23 | 18.01 | 18.26 | 17.86 | 18.11 | 13286010 |
| 2013-05-24 | 18.25 | 18.38 | 17.99 | 18.20 | 10121814 |
| 2013-05-28 | 18.34 | 18.51 | 18.21 | 18.28 | 12228486 |
| 2013-05-29 | 18.09 | 18.25 | 17.83 | 17.92 | 12604224 |
| 2013-05-30 | 17.80 | 18.53 | 17.70 | 18.20 | 12789928 |
| 2013-05-31 | 18.04 | 18.16 | 17.56 | 17.77 | 20796640 |
| 2013-06-03 | 17.67 | 18.06 | 17.65 | 18.02 | 12519668 |
| 2013-06-04 | 18.01 | 18.03 | 17.65 | 17.77 | 9902976 |
| 2013-06-05 | 17.80 | 17.86 | 17.08 | 17.08 | 16252894 |
| 2013-06-06 | 16.97 | 17.23 | 16.93 | 17.22 | 10536126 |
| 2013-06-07 | 16.75 | 16.99 | 16.55 | 16.65 | 15677382 |
| 2013-06-10 | 16.63 | 16.74 | 16.47 | 16.65 | 10567346 |
| 2013-06-11 | 16.12 | 16.41 | 15.89 | 16.19 | 15776206 |
| 2013-06-12 | 16.33 | 16.40 | 15.57 | 15.68 | 16837637 |
| 2013-06-13 | 15.68 | 16.44 | 15.65 | 16.36 | 16050721 |
| 2013-06-14 | 16.27 | 16.29 | 15.58 | 15.64 | 14748372 |
| 2013-06-17 | 15.83 | 15.95 | 15.44 | 15.64 | 18836658 |
| 2013-06-18 | 15.32 | 15.56 | 15.23 | 15.38 | 16543545 |
| 2013-06-19 | 15.27 | 15.46 | 14.68 | 14.75 | 23127030 |
| 2013-06-20 | 14.08 | 14.48 | 13.88 | 14.07 | 37826071 |
| 2013-06-21 | 13.94 | 13.97 | 13.66 | 13.80 | 23078444 |
| 2013-06-24 | 13.45 | 13.51 | 12.95 | 13.32 | 23002122 |
| 2013-06-25 | 13.70 | 13.72 | 13.25 | 13.43 | 21003302 |
| 2013-06-26 | 13.59 | 13.87 | 13.52 | 13.67 | 17960371 |
| 2013-06-27 | 13.73 | 13.85 | 13.60 | 13.74 | 13120666 |
| 2013-06-28 | 13.37 | 13.49 | 13.12 | 13.41 | 22052703 |
| 2013-07-01 | 13.37 | 13.45 | 13.11 | 13.29 | 15402454 |
| 2013-07-02 | 13.24 | 13.34 | 12.54 | 12.81 | 29242961 |
| 2013-07-03 | 12.53 | 13.32 | 12.51 | 13.05 | 41582380 |
| 2013-07-05 | 12.88 | 12.95 | 12.03 | 12.25 | 41081571 |
| 2013-07-08 | 12.33 | 12.38 | 12.09 | 12.13 | 19813002 |
| 2013-07-09 | 12.36 | 12.40 | 12.18 | 12.29 | 14247901 |
| 2013-07-10 | 12.28 | 12.51 | 12.24 | 12.29 | 18031991 |
| 2013-07-11 | 12.76 | 13.29 | 12.56 | 13.20 | 34173874 |
| 2013-07-12 | 13.07 | 13.46 | 12.96 | 13.05 | 28113658 |
| 2013-07-15 | 13.10 | 13.46 | 13.05 | 13.39 | 16439466 |
| 2013-07-16 | 13.41 | 13.44 | 13.19 | 13.42 | 16352000 |
| 2013-07-17 | 13.74 | 14.01 | 13.70 | 13.91 | 25328088 |
| 2013-07-18 | 13.93 | 14.28 | 13.93 | 14.16 | 24690430 |
| 2013-07-19 | 14.05 | 14.23 | 13.91 | 13.96 | 16517348 |
| 2013-07-22 | 14.07 | 14.46 | 14.03 | 14.32 | 18127513 |
| 2013-07-23 | 14.39 | 14.72 | 14.36 | 14.64 | 21136426 |
| 2013-07-24 | 14.64 | 14.76 | 14.12 | 14.31 | 19514574 |
| 2013-07-25 | 14.26 | 14.54 | 14.19 | 14.52 | 20079712 |
| 2013-07-26 | 14.60 | 14.60 | 14.26 | 14.46 | 13683986 |
| 2013-07-29 | 14.42 | 14.46 | 13.96 | 14.11 | 15311394 |
| 2013-07-30 | 14.10 | 14.13 | 13.66 | 13.73 | 12897843 |
| 2013-07-31 | 13.66 | 13.81 | 13.40 | 13.64 | 17727136 |
| 2013-08-01 | 14.05 | 14.20 | 13.90 | 14.10 | 14566286 |
| 2013-08-02 | 14.06 | 14.38 | 13.95 | 14.12 | 12418061 |
| 2013-08-05 | 14.06 | 14.07 | 13.68 | 13.70 | 13212413 |
| 2013-08-06 | 13.70 | 13.78 | 13.38 | 13.46 | 13789216 |
| 2013-08-07 | 13.35 | 13.63 | 13.32 | 13.39 | 10210383 |
| 2013-08-08 | 13.64 | 14.05 | 13.42 | 13.94 | 14741269 |
| 2013-08-09 | 14.01 | 14.32 | 13.90 | 14.28 | 15501633 |
| 2013-08-12 | 14.47 | 14.75 | 13.90 | 13.96 | 23369777 |
| 2013-08-13 | 13.88 | 13.96 | 13.63 | 13.87 | 18867574 |
| 2013-08-14 | 13.84 | 14.19 | 13.77 | 13.96 | 19636592 |
| 2013-08-15 | 14.01 | 14.86 | 13.96 | 14.71 | 30077225 |
| 2013-08-16 | 14.82 | 14.82 | 14.25 | 14.43 | 18772052 |
| 2013-08-19 | 14.34 | 14.39 | 14.06 | 14.13 | 16505037 |
| 2013-08-20 | 14.09 | 14.22 | 13.75 | 13.75 | 18275396 |
| 2013-08-21 | 13.70 | 13.91 | 13.51 | 13.64 | 18312011 |
| 2013-08-22 | 14.05 | 14.53 | 13.94 | 14.36 | 25452574 |
| 2013-08-23 | 14.70 | 15.05 | 14.52 | 14.98 | 23014223 |
| 2013-08-26 | 15.02 | 15.04 | 14.52 | 14.56 | 15126236 |
| 2013-08-27 | 14.23 | 14.40 | 14.08 | 14.17 | 18348190 |
| 2013-08-28 | 14.16 | 14.29 | 13.92 | 13.96 | 18912130 |
| 2013-08-29 | 13.93 | 14.06 | 13.56 | 13.68 | 16499587 |
| 2013-08-30 | 13.65 | 13.67 | 13.33 | 13.52 | 18634551 |
| 2013-09-03 | 13.53 | 13.85 | 13.51 | 13.60 | 15463557 |
| 2013-09-04 | 13.52 | 13.85 | 13.47 | 13.75 | 9806003 |
| 2013-09-05 | 13.82 | 14.70 | 13.80 | 14.56 | 25396405 |
| 2013-09-06 | 14.71 | 14.83 | 14.49 | 14.67 | 13931350 |
| 2013-09-09 | 14.92 | 15.31 | 14.86 | 15.27 | 18074852 |
| 2013-09-10 | 15.49 | 15.51 | 15.23 | 15.36 | 19849952 |
| 2013-09-11 | 15.32 | 15.48 | 15.15 | 15.39 | 13073482 |
| 2013-09-12 | 15.41 | 15.41 | 14.84 | 14.87 | 19283109 |
| 2013-09-13 | 14.97 | 15.26 | 14.87 | 15.10 | 10612831 |
| 2013-09-16 | 15.50 | 15.55 | 15.28 | 15.37 | 14135055 |
| 2013-09-17 | 15.45 | 15.60 | 15.37 | 15.59 | 11633220 |
| 2013-09-18 | 15.63 | 16.43 | 15.32 | 16.33 | 27083649 |
| 2013-09-19 | 16.30 | 16.67 | 16.10 | 16.37 | 24493906 |
| 2013-09-20 | 16.38 | 16.41 | 15.84 | 15.94 | 14552523 |
| 2013-09-23 | 15.98 | 16.32 | 15.97 | 16.01 | 14214382 |
| 2013-09-24 | 15.96 | 16.06 | 15.88 | 15.88 | 9128817 |
| 2013-09-25 | 15.81 | 15.84 | 15.54 | 15.61 | 13176406 |
| 2013-09-26 | 15.68 | 15.80 | 15.47 | 15.61 | 11255609 |
| 2013-09-27 | 15.63 | 15.74 | 15.39 | 15.40 | 13157560 |
| 2013-09-30 | 15.74 | 15.95 | 15.40 | 15.49 | 22327749 |
| 2013-10-01 | 15.55 | 15.68 | 15.47 | 15.63 | 9138784 |
| 2013-10-02 | 15.64 | 15.93 | 15.62 | 15.81 | 10869914 |
| 2013-10-03 | 15.75 | 15.78 | 15.58 | 15.72 | 9158753 |
| 2013-10-04 | 15.44 | 15.73 | 15.29 | 15.70 | 10971232 |
| 2013-10-07 | 15.68 | 15.86 | 15.62 | 15.67 | 10814817 |
| 2013-10-08 | 15.78 | 15.79 | 15.28 | 15.41 | 13120791 |
| 2013-10-09 | 15.39 | 15.59 | 15.13 | 15.32 | 11141540 |
| 2013-10-10 | 15.54 | 15.73 | 15.50 | 15.62 | 12754819 |
| 2013-10-11 | 15.56 | 15.76 | 15.44 | 15.61 | 11757632 |
| 2013-10-14 | 15.46 | 15.82 | 15.43 | 15.72 | 15444636 |
| 2013-10-15 | 15.64 | 15.78 | 15.54 | 15.69 | 16579684 |
| 2013-10-16 | 15.83 | 15.94 | 15.64 | 15.71 | 19374544 |
| 2013-10-17 | 15.76 | 16.00 | 15.72 | 15.84 | 11071745 |
| 2013-10-18 | 15.91 | 16.02 | 15.45 | 15.53 | 17162573 |
| 2013-10-21 | 15.58 | 16.40 | 15.25 | 16.24 | 33610148 |
| 2013-10-22 | 16.35 | 16.50 | 16.07 | 16.16 | 17590270 |
| 2013-10-23 | 16.16 | 16.18 | 15.63 | 15.69 | 11210945 |
| 2013-10-24 | 15.66 | 15.68 | 15.37 | 15.58 | 14343515 |
| 2013-10-25 | 15.89 | 16.01 | 15.68 | 15.91 | 16736724 |
| 2013-10-28 | 16.66 | 17.45 | 16.54 | 17.35 | 46429316 |
| 2013-10-29 | 17.25 | 17.35 | 17.00 | 17.33 | 16294671 |
| 2013-10-30 | 16.83 | 17.47 | 16.75 | 17.45 | 19799778 |
| 2013-10-31 | 17.62 | 17.94 | 17.33 | 17.43 | 20530965 |
| 2013-11-01 | 17.02 | 17.29 | 16.74 | 16.97 | 23613746 |
| 2013-11-04 | 17.17 | 17.39 | 17.15 | 17.29 | 12451653 |
| 2013-11-05 | 16.97 | 17.09 | 16.83 | 16.91 | 10148771 |
| 2013-11-06 | 16.97 | 17.14 | 16.95 | 17.06 | 11985986 |
| 2013-11-07 | 17.12 | 17.25 | 16.49 | 16.55 | 15116982 |
| 2013-11-08 | 16.45 | 16.48 | 16.03 | 16.28 | 16017533 |
| 2013-11-11 | 16.30 | 16.60 | 16.24 | 16.47 | 9388037 |
| 2013-11-12 | 16.37 | 16.45 | 15.89 | 16.04 | 14296767 |
| 2013-11-13 | 15.85 | 16.47 | 15.85 | 16.42 | 14999002 |
| 2013-11-14 | 16.62 | 17.07 | 16.48 | 17.03 | 14873090 |
| 2013-11-15 | 17.05 | 17.41 | 17.00 | 17.27 | 11135371 |
| 2013-11-18 | 17.49 | 17.97 | 17.43 | 17.90 | 22869204 |
| 2013-11-19 | 17.76 | 17.86 | 17.35 | 17.62 | 15119658 |
| 2013-11-20 | 17.59 | 17.59 | 16.89 | 16.89 | 17578634 |
| 2013-11-21 | 17.10 | 17.43 | 17.06 | 17.24 | 14514290 |
| 2013-11-22 | 17.54 | 17.68 | 17.36 | 17.50 | 13201963 |
| 2013-11-25 | 17.43 | 17.51 | 16.99 | 17.01 | 12722208 |
| 2013-11-26 | 16.41 | 16.48 | 15.86 | 15.97 | 26160701 |
| 2013-11-27 | 15.82 | 15.99 | 15.64 | 15.78 | 16147692 |
| 2013-11-29 | 15.72 | 16.15 | 15.71 | 15.94 | 15996081 |
| 2013-12-02 | 14.48 | 14.53 | 13.98 | 14.20 | 53127470 |
| 2013-12-03 | 13.86 | 14.48 | 13.85 | 14.13 | 25931344 |
| 2013-12-04 | 14.00 | 14.09 | 13.86 | 14.02 | 19456054 |
| 2013-12-05 | 13.97 | 14.29 | 13.87 | 13.93 | 15724505 |
| 2013-12-06 | 14.09 | 14.20 | 13.76 | 13.90 | 18810761 |
| 2013-12-09 | 14.08 | 14.10 | 13.83 | 13.87 | 13777313 |
| 2013-12-10 | 14.04 | 14.12 | 13.95 | 13.99 | 12225111 |
| 2013-12-11 | 13.87 | 13.91 | 13.33 | 13.44 | 19304100 |
| 2013-12-12 | 13.46 | 13.56 | 13.36 | 13.44 | 15084198 |
| 2013-12-13 | 13.51 | 13.73 | 13.46 | 13.69 | 13211217 |
| 2013-12-16 | 13.87 | 14.00 | 13.70 | 13.71 | 11065594 |
| 2013-12-17 | 13.69 | 13.72 | 13.45 | 13.55 | 10740019 |
| 2013-12-18 | 13.52 | 13.79 | 13.33 | 13.71 | 15493519 |
| 2013-12-19 | 13.47 | 13.73 | 13.32 | 13.57 | 12926620 |
| 2013-12-20 | 13.30 | 13.43 | 13.21 | 13.34 | 18206785 |
| 2013-12-23 | 13.36 | 13.64 | 13.35 | 13.57 | 10327434 |
| 2013-12-24 | 13.48 | 13.68 | 13.28 | 13.66 | 6046399 |
| 2013-12-26 | 13.53 | 13.59 | 13.40 | 13.50 | 11272345 |
| 2013-12-27 | 13.40 | 13.69 | 13.38 | 13.67 | 11538879 |
| 2013-12-30 | 13.66 | 13.84 | 13.58 | 13.66 | 11482685 |
| 2013-12-31 | 13.66 | 13.85 | 13.58 | 13.78 | 6937821 |
| 2014-01-02 | 13.45 | 13.50 | 13.20 | 13.32 | 18333504 |
| 2014-01-03 | 13.26 | 13.37 | 13.00 | 13.12 | 19996978 |
| 2014-01-06 | 12.97 | 13.20 | 12.89 | 13.16 | 12529167 |
| 2014-01-07 | 13.38 | 13.38 | 12.82 | 12.90 | 19369915 |
| 2014-01-08 | 12.93 | 12.96 | 12.66 | 12.68 | 17739825 |
| 2014-01-09 | 12.65 | 12.73 | 12.33 | 12.52 | 21211966 |
| 2014-01-10 | 12.73 | 12.91 | 12.65 | 12.84 | 21945916 |
| 2014-01-13 | 12.81 | 12.86 | 12.40 | 12.46 | 21531095 |
| 2014-01-14 | 12.45 | 12.55 | 12.41 | 12.42 | 18338400 |
| 2014-01-15 | 12.55 | 12.94 | 12.51 | 12.71 | 34551947 |
| 2014-01-16 | 12.73 | 12.80 | 12.45 | 12.54 | 20589041 |
| 2014-01-17 | 12.53 | 12.65 | 12.42 | 12.48 | 15637746 |
| 2014-01-21 | 12.35 | 12.39 | 12.10 | 12.24 | 22835580 |
| 2014-01-22 | 12.31 | 12.55 | 12.30 | 12.50 | 12445905 |
| 2014-01-23 | 12.51 | 12.52 | 12.05 | 12.16 | 18668209 |
| 2014-01-24 | 11.97 | 11.99 | 11.60 | 11.76 | 25114096 |
| 2014-01-27 | 11.69 | 11.83 | 11.50 | 11.80 | 22334841 |
| 2014-01-28 | 11.80 | 11.81 | 11.55 | 11.66 | 14193034 |
| 2014-01-29 | 11.26 | 11.48 | 11.23 | 11.34 | 27613794 |
| 2014-01-30 | 11.52 | 11.63 | 11.27 | 11.34 | 17709386 |
| 2014-01-31 | 11.29 | 11.68 | 11.15 | 11.21 | 30999010 |
| 2014-02-03 | 11.15 | 11.18 | 10.75 | 10.87 | 33925349 |
| 2014-02-04 | 10.98 | 11.12 | 10.82 | 11.03 | 18266151 |
| 2014-02-05 | 11.05 | 11.08 | 10.63 | 10.78 | 25041890 |
| 2014-02-06 | 10.98 | 11.30 | 10.97 | 11.22 | 17781380 |
| 2014-02-07 | 11.43 | 11.46 | 11.09 | 11.34 | 16549478 |
| 2014-02-10 | 11.41 | 11.48 | 11.20 | 11.30 | 14360973 |
| 2014-02-11 | 11.37 | 11.76 | 11.35 | 11.66 | 18856366 |
| 2014-02-12 | 11.72 | 11.79 | 11.41 | 11.46 | 12438063 |
| 2014-02-13 | 11.23 | 11.59 | 11.21 | 11.56 | 12884600 |
| 2014-02-14 | 11.49 | 11.59 | 11.36 | 11.51 | 12063741 |
| 2014-02-18 | 11.26 | 11.47 | 11.13 | 11.20 | 17175429 |
| 2014-02-19 | 11.01 | 11.24 | 11.01 | 11.13 | 18495824 |
| 2014-02-20 | 11.26 | 11.44 | 11.11 | 11.28 | 17212827 |
| 2014-02-21 | 11.37 | 11.47 | 11.32 | 11.43 | 15374967 |
| 2014-02-24 | 11.45 | 11.72 | 11.33 | 11.67 | 17911720 |
| 2014-02-25 | 11.82 | 11.84 | 11.28 | 11.33 | 18744078 |
| 2014-02-26 | 11.23 | 11.31 | 11.00 | 11.07 | 30842854 |
| 2014-02-27 | 11.10 | 11.56 | 11.00 | 11.52 | 30121683 |
| 2014-02-28 | 11.37 | 11.45 | 11.07 | 11.20 | 22654477 |
| 2014-03-03 | 11.10 | 11.18 | 10.85 | 10.95 | 19459516 |
| 2014-03-04 | 11.13 | 11.18 | 11.00 | 11.09 | 12721175 |
| 2014-03-05 | 11.14 | 11.29 | 11.00 | 11.02 | 17189548 |
| 2014-03-06 | 11.11 | 11.35 | 11.11 | 11.18 | 15930755 |
| 2014-03-07 | 11.15 | 11.17 | 10.79 | 10.90 | 25634763 |
| 2014-03-10 | 10.92 | 10.92 | 10.52 | 10.68 | 26988294 |
| 2014-03-11 | 10.67 | 10.78 | 10.50 | 10.54 | 24988319 |
| 2014-03-12 | 10.69 | 10.81 | 10.60 | 10.69 | 19190926 |
| 2014-03-13 | 10.85 | 10.89 | 10.47 | 10.54 | 21376953 |
| 2014-03-14 | 10.39 | 10.49 | 10.30 | 10.37 | 19968721 |
| 2014-03-17 | 10.38 | 10.47 | 10.20 | 10.27 | 15643231 |
| 2014-03-18 | 10.24 | 10.70 | 10.24 | 10.56 | 30787354 |
| 2014-03-19 | 10.63 | 11.15 | 10.58 | 10.90 | 25851863 |
| 2014-03-20 | 10.95 | 11.66 | 10.85 | 11.57 | 42413886 |
| 2014-03-21 | 11.25 | 11.75 | 11.25 | 11.59 | 30428087 |
| 2014-03-24 | 11.66 | 12.04 | 11.61 | 11.97 | 28335410 |
| 2014-03-25 | 12.00 | 12.24 | 11.97 | 12.17 | 27213426 |
| 2014-03-26 | 12.15 | 12.30 | 11.92 | 12.00 | 20522498 |
| 2014-03-27 | 12.37 | 13.03 | 12.35 | 12.92 | 58333492 |
| 2014-03-28 | 12.98 | 13.22 | 12.81 | 13.18 | 35985365 |
| 2014-03-31 | 13.22 | 13.22 | 13.00 | 13.15 | 18866686 |
| 2014-04-01 | 13.18 | 13.29 | 12.99 | 13.22 | 26705270 |
| 2014-04-02 | 13.28 | 13.95 | 13.20 | 13.71 | 34000780 |
| 2014-04-03 | 13.29 | 13.35 | 12.84 | 13.14 | 30678457 |
| 2014-04-04 | 13.58 | 13.67 | 13.27 | 13.31 | 26564704 |
| 2014-04-07 | 13.67 | 14.36 | 13.58 | 14.22 | 49107783 |
| 2014-04-08 | 14.67 | 14.87 | 13.70 | 13.92 | 57558678 |
| 2014-04-09 | 13.65 | 14.03 | 13.43 | 13.83 | 36376512 |
| 2014-04-10 | 13.94 | 14.00 | 13.66 | 13.70 | 20793470 |
| 2014-04-11 | 13.48 | 14.09 | 13.47 | 14.03 | 23144852 |
| 2014-04-14 | 14.10 | 14.16 | 13.77 | 13.88 | 19291131 |
| 2014-04-15 | 13.89 | 13.90 | 12.98 | 13.33 | 39955937 |
| 2014-04-16 | 13.41 | 13.63 | 13.21 | 13.49 | 17659898 |
| 2014-04-17 | 13.41 | 14.22 | 13.24 | 14.01 | 34116471 |
| 2014-04-21 | 14.12 | 14.15 | 13.70 | 13.97 | 13325314 |
| 2014-04-22 | 13.88 | 13.99 | 13.49 | 13.60 | 28733896 |
| 2014-04-23 | 13.53 | 13.70 | 13.38 | 13.64 | 19151867 |
| 2014-04-24 | 13.83 | 13.85 | 13.52 | 13.73 | 17974401 |
| 2014-04-25 | 13.59 | 13.61 | 13.22 | 13.50 | 21047321 |
| 2014-04-28 | 13.41 | 14.03 | 13.24 | 13.97 | 30493752 |
| 2014-04-29 | 14.06 | 14.58 | 14.05 | 14.14 | 26731326 |
| 2014-04-30 | 14.03 | 14.14 | 13.85 | 13.88 | 20156470 |
| 2014-05-01 | 13.84 | 13.93 | 13.64 | 13.76 | 11297770 |
| 2014-05-02 | 14.12 | 14.70 | 14.05 | 14.61 | 31987186 |
| 2014-05-05 | 14.56 | 14.78 | 14.38 | 14.56 | 20861628 |
| 2014-05-06 | 14.52 | 15.49 | 14.50 | 15.30 | 40311989 |
| 2014-05-07 | 15.32 | 15.80 | 15.03 | 15.66 | 40701278 |
| 2014-05-08 | 15.81 | 15.85 | 14.99 | 15.18 | 26377722 |
| 2014-05-09 | 15.11 | 15.43 | 15.00 | 15.10 | 20662311 |
| 2014-05-12 | 15.19 | 15.41 | 15.14 | 15.36 | 12125804 |
| 2014-05-13 | 15.39 | 15.70 | 15.29 | 15.42 | 14614846 |
| 2014-05-14 | 15.40 | 15.66 | 15.24 | 15.59 | 15522798 |
| 2014-05-15 | 15.49 | 15.58 | 15.20 | 15.27 | 16359007 |
| 2014-05-16 | 15.49 | 15.50 | 15.12 | 15.28 | 13966292 |
| 2014-05-19 | 15.16 | 15.28 | 14.98 | 15.21 | 13949497 |
| 2014-05-20 | 15.17 | 15.56 | 14.58 | 14.73 | 28839735 |
| 2014-05-21 | 14.62 | 15.14 | 14.62 | 14.98 | 19674829 |
| 2014-05-22 | 15.09 | 15.22 | 14.73 | 14.91 | 18278959 |
| 2014-05-23 | 14.93 | 15.15 | 14.84 | 14.91 | 11238676 |
| 2014-05-27 | 15.11 | 15.15 | 14.57 | 14.62 | 13564585 |
| 2014-05-28 | 14.64 | 14.87 | 14.42 | 14.78 | 18006512 |
| 2014-05-29 | 14.86 | 14.95 | 14.56 | 14.58 | 13247669 |
| 2014-05-30 | 14.40 | 14.42 | 14.09 | 14.10 | 26332709 |
| 2014-06-02 | 13.98 | 14.00 | 13.66 | 13.85 | 18686831 |
| 2014-06-03 | 13.81 | 14.11 | 13.73 | 13.99 | 11243595 |
| 2014-06-04 | 13.99 | 14.01 | 13.66 | 13.72 | 13519923 |
| 2014-06-05 | 13.87 | 13.90 | 13.62 | 13.71 | 11808805 |
| 2014-06-06 | 14.48 | 14.77 | 14.32 | 14.76 | 29967246 |
| 2014-06-09 | 14.79 | 15.28 | 14.59 | 15.14 | 21430068 |
| 2014-06-10 | 15.07 | 15.34 | 14.88 | 15.30 | 14670420 |
| 2014-06-11 | 15.49 | 15.79 | 15.31 | 15.66 | 26094822 |
| 2014-06-12 | 15.61 | 15.83 | 15.43 | 15.48 | 12504018 |
| 2014-06-13 | 15.66 | 15.92 | 15.47 | 15.87 | 16537061 |
| 2014-06-16 | 15.88 | 15.98 | 15.68 | 15.80 | 19839517 |
| 2014-06-17 | 15.56 | 15.81 | 15.15 | 15.52 | 17035497 |
| 2014-06-18 | 15.33 | 15.96 | 15.27 | 15.94 | 17952159 |
| 2014-06-19 | 15.79 | 15.89 | 15.51 | 15.69 | 11639534 |
| 2014-06-20 | 15.70 | 15.95 | 15.66 | 15.76 | 16547592 |
| 2014-06-23 | 15.74 | 15.74 | 15.52 | 15.63 | 10205038 |
| 2014-06-24 | 15.61 | 15.98 | 14.86 | 14.98 | 27849225 |
| 2014-06-25 | 14.91 | 15.16 | 14.64 | 14.74 | 31146598 |
| 2014-06-26 | 14.80 | 14.84 | 14.43 | 14.80 | 15754436 |
| 2014-06-27 | 14.75 | 14.84 | 14.51 | 14.63 | 12076395 |
| 2014-06-30 | 14.80 | 14.80 | 14.45 | 14.63 | 13256607 |
| 2014-07-01 | 14.70 | 14.81 | 14.36 | 14.57 | 12649744 |
| 2014-07-02 | 14.54 | 14.62 | 14.28 | 14.44 | 14356248 |
| 2014-07-03 | 14.36 | 14.55 | 14.25 | 14.49 | 12192749 |
| 2014-07-07 | 14.61 | 14.63 | 14.33 | 14.45 | 11475199 |
| 2014-07-08 | 14.55 | 14.56 | 14.38 | 14.47 | 9399040 |
| 2014-07-09 | 14.59 | 15.24 | 14.50 | 14.98 | 27803018 |
| 2014-07-10 | 14.82 | 15.26 | 14.67 | 15.20 | 18335372 |
| 2014-07-11 | 15.10 | 15.36 | 14.88 | 15.19 | 16135002 |
| 2014-07-14 | 15.55 | 16.04 | 15.52 | 15.88 | 42565008 |
| 2014-07-15 | 16.11 | 16.11 | 15.63 | 15.84 | 31940586 |
| 2014-07-16 | 16.00 | 16.06 | 15.76 | 16.00 | 20430518 |
| 2014-07-17 | 15.98 | 16.43 | 15.77 | 16.03 | 30600323 |
| 2014-07-18 | 16.82 | 17.23 | 16.66 | 17.08 | 46360985 |
| 2014-07-21 | 17.16 | 17.55 | 16.86 | 17.42 | 29754308 |
| 2014-07-22 | 17.64 | 17.70 | 17.27 | 17.62 | 27201411 |
| 2014-07-23 | 17.17 | 17.37 | 16.93 | 17.15 | 26178156 |
| 2014-07-24 | 17.14 | 17.16 | 16.81 | 17.07 | 20306881 |
| 2014-07-25 | 17.06 | 17.33 | 17.03 | 17.19 | 12025665 |
| 2014-07-28 | 17.12 | 17.19 | 16.87 | 17.03 | 10037525 |
| 2014-07-29 | 16.86 | 17.18 | 16.47 | 16.59 | 18772478 |
| 2014-07-30 | 16.60 | 16.79 | 16.39 | 16.58 | 15083456 |
| 2014-07-31 | 16.11 | 16.32 | 15.77 | 15.94 | 24199249 |
| 2014-08-01 | 15.95 | 16.03 | 15.52 | 15.82 | 17677744 |
| 2014-08-04 | 15.88 | 16.11 | 15.66 | 16.09 | 11658958 |
| 2014-08-05 | 16.00 | 16.50 | 15.87 | 16.08 | 21045859 |
| 2014-08-06 | 16.16 | 16.76 | 16.03 | 16.59 | 17739956 |
| 2014-08-07 | 16.85 | 16.90 | 16.10 | 16.36 | 18162000 |
| 2014-08-08 | 15.92 | 15.99 | 15.70 | 15.94 | 19291874 |
| 2014-08-11 | 16.07 | 16.48 | 15.94 | 16.46 | 17463635 |
| 2014-08-12 | 16.38 | 16.58 | 16.13 | 16.18 | 12867645 |
| 2014-08-13 | 16.34 | 16.43 | 15.23 | 15.46 | 62840505 |
| 2014-08-14 | 15.56 | 15.73 | 15.25 | 15.46 | 22654387 |
| 2014-08-15 | 15.86 | 16.55 | 15.84 | 16.51 | 30850781 |
| 2014-08-18 | 17.00 | 17.01 | 16.45 | 16.86 | 27672845 |
| 2014-08-19 | 16.84 | 17.47 | 16.82 | 17.46 | 24599974 |
| 2014-08-20 | 17.36 | 17.85 | 17.34 | 17.68 | 26720190 |
| 2014-08-21 | 17.88 | 17.89 | 17.53 | 17.73 | 18787704 |
| 2014-08-22 | 17.52 | 17.54 | 17.08 | 17.20 | 19794034 |
| 2014-08-25 | 17.57 | 18.12 | 17.45 | 18.08 | 27012328 |
| 2014-08-26 | 18.56 | 18.61 | 18.02 | 18.23 | 30494677 |
| 2014-08-27 | 18.50 | 19.32 | 18.29 | 19.21 | 37132040 |
| 2014-08-28 | 19.13 | 19.48 | 18.93 | 19.12 | 29716132 |
| 2014-08-29 | 19.49 | 19.74 | 19.00 | 19.57 | 40683924 |
| 2014-09-02 | 19.80 | 20.87 | 19.52 | 20.65 | 49083756 |
| 2014-09-03 | 20.83 | 20.94 | 19.96 | 20.29 | 38636601 |
| 2014-09-04 | 19.68 | 20.30 | 19.31 | 19.33 | 37845233 |
| 2014-09-05 | 19.53 | 19.84 | 19.04 | 19.38 | 32754308 |
| 2014-09-08 | 19.84 | 19.85 | 18.18 | 18.35 | 61194571 |
| 2014-09-09 | 18.36 | 18.56 | 17.63 | 17.83 | 35616653 |
| 2014-09-10 | 17.56 | 17.82 | 17.06 | 17.38 | 35542302 |
| 2014-09-11 | 17.62 | 17.97 | 17.35 | 17.63 | 33389337 |
| 2014-09-12 | 16.97 | 17.18 | 16.11 | 16.38 | 53077869 |
| 2014-09-15 | 16.34 | 16.74 | 16.29 | 16.54 | 31166930 |
| 2014-09-16 | 17.19 | 18.09 | 17.13 | 17.51 | 53258635 |
| 2014-09-17 | 18.08 | 18.09 | 17.52 | 17.61 | 33131119 |
| 2014-09-18 | 17.46 | 17.63 | 16.97 | 17.09 | 31174303 |
| 2014-09-19 | 17.08 | 17.15 | 16.54 | 16.78 | 25334553 |
| 2014-09-22 | 15.83 | 16.20 | 15.66 | 16.11 | 40386787 |
| 2014-09-23 | 16.10 | 16.55 | 15.67 | 15.92 | 32178122 |
| 2014-09-24 | 15.84 | 16.25 | 15.54 | 16.03 | 25698577 |
| 2014-09-25 | 15.75 | 15.88 | 15.48 | 15.56 | 23609845 |
| 2014-09-26 | 15.69 | 16.63 | 15.59 | 16.46 | 29728785 |
| 2014-09-29 | 14.64 | 14.89 | 14.53 | 14.70 | 56200074 |
| 2014-09-30 | 14.09 | 14.40 | 13.74 | 14.19 | 55081949 |
| 2014-10-01 | 13.63 | 13.92 | 13.21 | 13.30 | 69082853 |
| 2014-10-02 | 13.51 | 13.71 | 13.01 | 13.39 | 48877356 |
| 2014-10-03 | 13.49 | 14.17 | 13.23 | 13.97 | 40177717 |
| 2014-10-06 | 16.24 | 16.34 | 15.60 | 15.80 | 97638359 |
| 2014-10-07 | 16.25 | 17.06 | 16.01 | 16.46 | 70765195 |
| 2014-10-08 | 17.00 | 17.01 | 15.47 | 16.51 | 69325070 |
| 2014-10-09 | 16.90 | 17.12 | 16.57 | 16.77 | 49897149 |
| 2014-10-10 | 16.42 | 16.57 | 15.62 | 15.62 | 48676741 |
| 2014-10-13 | 16.92 | 17.64 | 16.78 | 17.27 | 53936873 |
| 2014-10-14 | 16.84 | 17.62 | 16.69 | 17.10 | 44482440 |
| 2014-10-15 | 16.04 | 16.18 | 15.10 | 15.55 | 74349714 |
| 2014-10-16 | 14.37 | 15.04 | 14.31 | 14.50 | 48231742 |
| 2014-10-17 | 14.80 | 15.16 | 14.58 | 14.93 | 39006891 |
| 2014-10-20 | 14.22 | 14.54 | 13.90 | 14.00 | 45523701 |
| 2014-10-21 | 12.73 | 13.57 | 12.73 | 13.20 | 80223020 |
| 2014-10-22 | 13.17 | 13.54 | 12.77 | 12.83 | 38675372 |
| 2014-10-23 | 12.55 | 12.73 | 12.00 | 12.11 | 81648506 |
| 2014-10-24 | 12.64 | 13.18 | 12.50 | 12.93 | 69739942 |
| 2014-10-27 | 10.83 | 11.34 | 10.80 | 11.16 | 164885480 |
| 2014-10-28 | 11.59 | 11.81 | 11.42 | 11.68 | 54868417 |
| 2014-10-29 | 11.51 | 11.65 | 10.87 | 11.21 | 59011086 |
| 2014-10-30 | 11.53 | 11.66 | 11.18 | 11.32 | 43708337 |
| 2014-10-31 | 11.38 | 11.85 | 11.27 | 11.70 | 44537749 |
| 2014-11-03 | 11.59 | 11.61 | 11.14 | 11.26 | 37002491 |
| 2014-11-04 | 11.28 | 11.46 | 11.00 | 11.32 | 33235284 |
| 2014-11-05 | 11.08 | 11.32 | 11.00 | 11.16 | 30973814 |
| 2014-11-06 | 10.67 | 10.79 | 10.57 | 10.73 | 50225580 |
| 2014-11-07 | 10.60 | 11.10 | 10.58 | 10.90 | 47332154 |
| 2014-11-10 | 10.82 | 10.90 | 10.53 | 10.62 | 34260384 |
| 2014-11-11 | 10.35 | 10.66 | 10.25 | 10.65 | 36579668 |
| 2014-11-12 | 10.66 | 11.03 | 10.52 | 10.56 | 31851961 |
| 2014-11-13 | 10.62 | 10.68 | 10.43 | 10.50 | 7011130 |
| 2014-11-14 | 9.61 | 10.04 | 9.51 | 9.95 | 63679194 |
| 2014-11-17 | 9.91 | 9.94 | 9.27 | 9.33 | 49474219 |
| 2014-11-18 | 9.23 | 9.61 | 8.80 | 9.42 | 67494383 |
| 2014-11-19 | 9.66 | 9.71 | 9.34 | 9.49 | 41583227 |
| 2014-11-20 | 9.76 | 9.95 | 9.49 | 9.71 | 41685986 |
| 2014-11-21 | 10.13 | 11.00 | 10.08 | 10.84 | 76109413 |
| 2014-11-24 | 11.10 | 11.11 | 10.43 | 10.50 | 60579296 |
| 2014-11-25 | 11.08 | 11.13 | 10.35 | 10.39 | 58154348 |
| 2014-11-26 | 10.74 | 10.90 | 10.52 | 10.60 | 30988258 |
| 2014-11-28 | 9.96 | 9.98 | 9.52 | 9.72 | 33644650 |
| 2014-12-01 | 9.27 | 9.30 | 8.92 | 9.12 | 44985724 |
| 2014-12-02 | 9.03 | 9.23 | 8.88 | 9.00 | 38386890 |
| 2014-12-03 | 9.08 | 9.44 | 9.07 | 9.27 | 24686702 |
| 2014-12-04 | 8.97 | 9.04 | 8.81 | 8.91 | 29317964 |
| 2014-12-05 | 8.81 | 8.92 | 8.67 | 8.82 | 24991369 |
| 2014-12-08 | 8.67 | 8.68 | 8.17 | 8.23 | 36917690 |
| 2014-12-09 | 7.79 | 8.23 | 7.63 | 8.15 | 37147466 |
| 2014-12-10 | 7.90 | 7.94 | 7.72 | 7.75 | 44289772 |
| 2014-12-11 | 7.40 | 7.65 | 7.34 | 7.42 | 51385834 |
| 2014-12-12 | 7.37 | 7.40 | 7.10 | 7.11 | 39064742 |
| 2014-12-15 | 6.98 | 7.00 | 6.22 | 6.26 | 68658888 |
| 2014-12-16 | 6.27 | 6.64 | 6.01 | 6.28 | 63320642 |
| 2014-12-17 | 6.56 | 6.86 | 6.39 | 6.70 | 78721574 |
| 2014-12-18 | 7.21 | 7.26 | 6.72 | 6.90 | 64339545 |
| 2014-12-19 | 7.09 | 7.13 | 6.90 | 7.11 | 47172601 |
| 2014-12-22 | 7.23 | 7.53 | 7.07 | 7.45 | 40494381 |
| 2014-12-23 | 7.67 | 7.81 | 7.54 | 7.71 | 30244047 |
| 2014-12-24 | 7.67 | 7.72 | 7.46 | 7.60 | 15064831 |
| 2014-12-26 | 7.55 | 7.65 | 7.26 | 7.39 | 21222352 |
| 2014-12-29 | 7.31 | 7.55 | 7.27 | 7.27 | 24796504 |
| 2014-12-30 | 7.38 | 7.44 | 7.20 | 7.27 | 22745923 |
| 2014-12-31 | 7.20 | 7.38 | 7.02 | 7.30 | 22884988 |
| 2015-01-02 | 6.99 | 7.01 | 6.71 | 6.76 | 41348707 |
| 2015-01-05 | 6.33 | 6.35 | 6.05 | 6.07 | 55974725 |
| 2015-01-06 | 6.12 | 6.19 | 5.79 | 6.02 | 39025555 |
| 2015-01-07 | 6.14 | 6.35 | 6.11 | 6.20 | 46539709 |
| 2015-01-08 | 6.55 | 6.95 | 6.43 | 6.76 | 52390306 |
| 2015-01-09 | 6.74 | 7.19 | 6.62 | 7.06 | 44718335 |
| 2015-01-12 | 6.85 | 6.86 | 6.49 | 6.57 | 37677954 |
| 2015-01-13 | 6.72 | 6.97 | 6.65 | 6.78 | 40245602 |
| 2015-01-14 | 6.56 | 6.92 | 6.43 | 6.82 | 43066352 |
| 2015-01-15 | 6.92 | 7.06 | 6.81 | 6.91 | 51246803 |
| 2015-01-16 | 7.12 | 7.25 | 7.00 | 7.06 | 41324270 |
| 2015-01-20 | 7.15 | 7.19 | 6.68 | 6.81 | 43762890 |
| 2015-01-21 | 6.93 | 7.42 | 6.91 | 7.35 | 35764561 |
| 2015-01-22 | 7.75 | 7.75 | 7.47 | 7.65 | 37599376 |
| 2015-01-23 | 7.54 | 7.62 | 7.25 | 7.25 | 26105271 |
| 2015-01-26 | 7.25 | 7.36 | 7.18 | 7.23 | 23617084 |
| 2015-01-27 | 7.10 | 7.65 | 7.07 | 7.45 | 30916050 |
| 2015-01-28 | 6.76 | 6.82 | 6.52 | 6.56 | 62843233 |
| 2015-01-29 | 6.30 | 6.67 | 6.12 | 6.40 | 53961057 |
| 2015-01-30 | 6.02 | 6.16 | 5.87 | 6.01 | 96673006 |
| 2015-02-02 | 5.98 | 6.45 | 5.98 | 6.41 | 43605159 |
| 2015-02-03 | 6.81 | 7.31 | 6.80 | 7.29 | 68960608 |
| 2015-02-04 | 7.08 | 7.46 | 6.94 | 7.26 | 62653580 |
| 2015-02-05 | 7.10 | 7.36 | 6.95 | 7.11 | 39717709 |
| 2015-02-06 | 6.63 | 6.78 | 6.35 | 6.54 | 75523872 |
| 2015-02-09 | 6.36 | 6.75 | 6.36 | 6.72 | 41356326 |
| 2015-02-10 | 6.73 | 6.75 | 6.17 | 6.23 | 51570111 |
| 2015-02-11 | 6.22 | 6.27 | 6.01 | 6.23 | 46379501 |
| 2015-02-12 | 6.47 | 6.64 | 6.40 | 6.54 | 48566441 |
| 2015-02-13 | 6.82 | 7.04 | 6.80 | 6.98 | 51284568 |
| 2015-02-17 | 7.08 | 7.16 | 6.74 | 7.10 | 34388367 |
| 2015-02-18 | 7.02 | 7.17 | 6.87 | 6.97 | 34596624 |
| 2015-02-19 | 6.72 | 6.85 | 6.60 | 6.64 | 40673898 |
| 2015-02-20 | 6.61 | 6.70 | 6.53 | 6.66 | 31683707 |
| 2015-02-23 | 6.53 | 6.58 | 6.41 | 6.48 | 30675810 |
| 2015-02-24 | 6.59 | 6.88 | 6.56 | 6.86 | 31602013 |
| 2015-02-25 | 6.31 | 6.50 | 6.26 | 6.49 | 69373525 |
| 2015-02-26 | 6.40 | 6.44 | 6.27 | 6.29 | 30573072 |
| 2015-02-27 | 6.40 | 6.70 | 6.38 | 6.63 | 37142765 |
| 2015-03-02 | 6.62 | 6.63 | 6.35 | 6.37 | 34314666 |
| 2015-03-03 | 6.57 | 6.60 | 6.41 | 6.41 | 26692723 |
| 2015-03-04 | 6.28 | 6.30 | 6.12 | 6.18 | 42047803 |
| 2015-03-05 | 6.11 | 6.14 | 6.01 | 6.08 | 31256501 |
| 2015-03-06 | 6.00 | 6.05 | 5.92 | 5.96 | 36022172 |
| 2015-03-09 | 5.82 | 5.86 | 5.58 | 5.59 | 43141920 |
| 2015-03-10 | 5.60 | 5.64 | 5.30 | 5.30 | 64525143 |
| 2015-03-11 | 5.32 | 5.46 | 5.28 | 5.41 | 32610417 |
| 2015-03-12 | 5.48 | 5.61 | 5.18 | 5.21 | 32316528 |
| 2015-03-13 | 5.04 | 5.05 | 4.90 | 5.01 | 56835378 |
| 2015-03-16 | 5.08 | 5.13 | 4.92 | 5.09 | 31735864 |
| 2015-03-17 | 5.01 | 5.40 | 5.00 | 5.39 | 42929544 |
| 2015-03-18 | 5.28 | 5.67 | 5.23 | 5.66 | 55727758 |
| 2015-03-19 | 5.51 | 5.54 | 5.24 | 5.26 | 34734919 |
| 2015-03-20 | 5.43 | 5.62 | 5.40 | 5.59 | 30762392 |
| 2015-03-23 | 5.71 | 5.89 | 5.70 | 5.83 | 37058465 |
| 2015-03-24 | 5.93 | 5.98 | 5.79 | 5.88 | 32207232 |
| 2015-03-25 | 6.01 | 6.12 | 5.93 | 6.03 | 56527546 |
| 2015-03-26 | 6.10 | 6.17 | 5.75 | 5.79 | 45273597 |
| 2015-03-27 | 5.73 | 5.84 | 5.60 | 5.70 | 30671822 |
| 2015-03-30 | 5.72 | 5.96 | 5.70 | 5.93 | 25901880 |
| 2015-03-31 | 5.92 | 6.09 | 5.80 | 6.01 | 29842665 |
| 2015-04-01 | 6.23 | 6.50 | 6.19 | 6.35 | 60806213 |
| 2015-04-02 | 6.47 | 6.79 | 6.41 | 6.76 | 44720102 |
| 2015-04-06 | 6.89 | 7.08 | 6.77 | 6.80 | 49543819 |
| 2015-04-07 | 6.74 | 6.99 | 6.63 | 6.90 | 48839220 |
| 2015-04-08 | 7.20 | 7.23 | 6.82 | 6.92 | 56388084 |
| 2015-04-09 | 7.06 | 7.56 | 7.04 | 7.54 | 80670515 |
| 2015-04-10 | 7.42 | 7.75 | 7.41 | 7.75 | 59202824 |
| 2015-04-13 | 7.79 | 8.30 | 7.78 | 8.00 | 99935015 |
| 2015-04-14 | 8.17 | 8.28 | 7.91 | 8.22 | 67867066 |
| 2015-04-15 | 8.29 | 8.90 | 8.29 | 8.90 | 106224989 |
| 2015-04-16 | 8.78 | 8.84 | 8.35 | 8.68 | 75129940 |
| 2015-04-17 | 8.45 | 8.82 | 8.33 | 8.79 | 48751900 |
| 2015-04-20 | 8.83 | 8.95 | 8.72 | 8.77 | 38191697 |
| 2015-04-21 | 8.66 | 8.86 | 8.52 | 8.58 | 39231631 |
| 2015-04-22 | 8.61 | 8.98 | 8.49 | 8.93 | 48304150 |
| 2015-04-23 | 8.46 | 9.52 | 8.42 | 9.40 | 137202250 |
| 2015-04-24 | 9.74 | 10.10 | 9.72 | 9.99 | 89173443 |
| 2015-04-27 | 9.80 | 9.89 | 9.31 | 9.33 | 70049000 |
| 2015-04-28 | 9.45 | 9.49 | 8.82 | 9.32 | 66592941 |
| 2015-04-29 | 9.21 | 9.47 | 9.09 | 9.34 | 33018226 |
| 2015-04-30 | 9.35 | 9.50 | 9.21 | 9.50 | 33732780 |
| 2015-05-01 | 9.48 | 9.60 | 9.35 | 9.53 | 22231636 |
| 2015-05-04 | 9.56 | 9.78 | 9.56 | 9.78 | 25982786 |
| 2015-05-05 | 10.01 | 10.39 | 9.95 | 10.19 | 51553222 |
| 2015-05-06 | 10.55 | 10.55 | 9.64 | 9.71 | 48010597 |
| 2015-05-07 | 9.72 | 9.78 | 9.43 | 9.66 | 30973310 |
| 2015-05-08 | 9.80 | 9.92 | 9.54 | 9.74 | 28004002 |
| 2015-05-11 | 9.76 | 9.78 | 9.55 | 9.63 | 19001014 |
| 2015-05-12 | 9.64 | 9.95 | 9.64 | 9.76 | 23178806 |
| 2015-05-13 | 9.90 | 10.18 | 9.80 | 9.85 | 35542172 |
| 2015-05-14 | 9.97 | 10.18 | 9.77 | 9.93 | 32127029 |
| 2015-05-15 | 9.80 | 10.21 | 9.71 | 10.13 | 33026893 |
| 2015-05-18 | 10.39 | 10.46 | 9.52 | 9.69 | 57699943 |
| 2015-05-19 | 9.38 | 9.39 | 9.02 | 9.09 | 57279242 |
| 2015-05-20 | 9.07 | 9.32 | 8.96 | 9.14 | 29137974 |
| 2015-05-21 | 9.25 | 9.61 | 9.16 | 9.49 | 29823562 |
| 2015-05-22 | 9.38 | 9.47 | 9.05 | 9.15 | 27987435 |
| 2015-05-26 | 8.85 | 8.96 | 8.49 | 8.51 | 42963062 |
| 2015-05-27 | 8.42 | 8.65 | 8.39 | 8.60 | 29147692 |
| 2015-05-28 | 8.63 | 8.66 | 8.37 | 8.64 | 19634450 |
| 2015-05-29 | 8.59 | 8.62 | 8.35 | 8.35 | 24066316 |
| 2015-06-01 | 8.49 | 8.49 | 8.26 | 8.37 | 19584398 |
| 2015-06-02 | 8.50 | 8.92 | 8.49 | 8.92 | 31611959 |
| 2015-06-03 | 8.88 | 9.12 | 8.77 | 8.82 | 35675043 |
| 2015-06-04 | 8.77 | 8.83 | 8.52 | 8.53 | 18272272 |
| 2015-06-05 | 8.51 | 8.75 | 8.42 | 8.60 | 19780737 |
| 2015-06-08 | 8.65 | 8.82 | 8.64 | 8.80 | 16525396 |
| 2015-06-09 | 8.92 | 9.21 | 8.92 | 9.05 | 26196811 |
| 2015-06-10 | 9.37 | 9.44 | 9.05 | 9.12 | 27591682 |
| 2015-06-11 | 8.96 | 9.15 | 8.90 | 9.14 | 23123840 |
| 2015-06-12 | 9.06 | 9.17 | 9.05 | 9.10 | 16867920 |
| 2015-06-15 | 9.10 | 9.26 | 9.06 | 9.10 | 19601903 |
| 2015-06-16 | 9.15 | 9.59 | 9.08 | 9.50 | 29021104 |
| 2015-06-17 | 9.55 | 9.67 | 9.36 | 9.50 | 28527817 |
| 2015-06-18 | 9.61 | 9.72 | 9.49 | 9.69 | 20064209 |
| 2015-06-19 | 9.54 | 9.71 | 9.35 | 9.40 | 23134510 |
| 2015-06-22 | 9.56 | 9.59 | 9.41 | 9.48 | 15113184 |
| 2015-06-23 | 9.42 | 9.68 | 9.37 | 9.43 | 30240811 |
| 2015-06-24 | 9.50 | 9.66 | 9.39 | 9.47 | 23978738 |
| 2015-06-25 | 9.42 | 9.46 | 8.97 | 9.03 | 33054702 |
| 2015-06-26 | 9.10 | 9.43 | 9.03 | 9.41 | 25049688 |
| 2015-06-29 | 9.41 | 9.59 | 8.93 | 9.03 | 37226205 |
| 2015-06-30 | 9.18 | 9.31 | 8.97 | 9.05 | 23533431 |
| 2015-07-01 | 9.10 | 9.10 | 8.55 | 8.65 | 33101158 |
| 2015-07-02 | 8.74 | 8.96 | 8.70 | 8.83 | 24723137 |
| 2015-07-06 | 8.16 | 8.36 | 8.04 | 8.20 | 50755056 |
| 2015-07-07 | 8.01 | 8.35 | 7.61 | 8.29 | 52588766 |
| 2015-07-08 | 8.10 | 8.32 | 7.93 | 8.04 | 23797848 |
| 2015-07-09 | 8.25 | 8.48 | 8.16 | 8.28 | 21733748 |
| 2015-07-10 | 8.38 | 8.48 | 8.28 | 8.38 | 18386230 |
| 2015-07-13 | 8.32 | 8.51 | 8.23 | 8.51 | 17588474 |
| 2015-07-14 | 8.36 | 8.70 | 8.34 | 8.62 | 15366687 |
| 2015-07-15 | 8.51 | 8.62 | 8.37 | 8.42 | 19157327 |
| 2015-07-16 | 8.49 | 8.57 | 8.37 | 8.41 | 15794926 |
| 2015-07-17 | 8.39 | 8.39 | 7.90 | 7.95 | 43254678 |
| 2015-07-20 | 7.85 | 7.86 | 7.41 | 7.49 | 34968149 |
| 2015-07-21 | 7.38 | 7.80 | 7.37 | 7.48 | 27286462 |
| 2015-07-22 | 7.34 | 7.39 | 7.04 | 7.06 | 30255641 |
| 2015-07-23 | 6.91 | 7.16 | 6.79 | 6.91 | 35117900 |
| 2015-07-24 | 6.78 | 6.78 | 6.48 | 6.65 | 26844503 |
| 2015-07-27 | 6.50 | 6.62 | 6.20 | 6.25 | 38569388 |
| 2015-07-28 | 6.34 | 6.69 | 6.30 | 6.59 | 54109768 |
| 2015-07-29 | 6.60 | 7.14 | 6.53 | 7.07 | 37531863 |
| 2015-07-30 | 7.19 | 7.19 | 6.68 | 6.85 | 26791209 |
| 2015-07-31 | 6.88 | 7.00 | 6.69 | 6.80 | 24840640 |
| 2015-08-03 | 6.62 | 6.65 | 6.28 | 6.35 | 42538666 |
| 2015-08-04 | 6.39 | 6.64 | 6.36 | 6.45 | 28365409 |
| 2015-08-05 | 6.55 | 6.69 | 6.28 | 6.32 | 30029896 |
| 2015-08-06 | 6.20 | 6.53 | 6.11 | 6.49 | 38568422 |
| 2015-08-07 | 6.45 | 6.52 | 6.04 | 6.05 | 34437002 |
| 2015-08-10 | 6.10 | 6.47 | 5.97 | 6.45 | 33677793 |
| 2015-08-11 | 6.19 | 6.28 | 6.01 | 6.25 | 34874192 |
| 2015-08-12 | 6.31 | 6.43 | 6.22 | 6.39 | 32689439 |
| 2015-08-13 | 6.34 | 6.36 | 6.05 | 6.06 | 26065701 |
| 2015-08-14 | 6.10 | 6.20 | 5.99 | 5.99 | 22054008 |
| 2015-08-17 | 5.95 | 6.05 | 5.87 | 5.92 | 21865330 |
| 2015-08-18 | 5.84 | 5.96 | 5.64 | 5.83 | 30270447 |
| 2015-08-19 | 5.73 | 5.87 | 5.48 | 5.64 | 30233225 |
| 2015-08-20 | 5.57 | 5.76 | 5.52 | 5.62 | 23985441 |
| 2015-08-21 | 5.46 | 5.48 | 5.26 | 5.27 | 33248624 |
| 2015-08-24 | 4.77 | 5.20 | 4.68 | 4.90 | 36916895 |
| 2015-08-25 | 5.20 | 5.29 | 4.95 | 4.98 | 29406075 |
| 2015-08-26 | 5.02 | 5.10 | 4.86 | 5.08 | 38734754 |
| 2015-08-27 | 5.30 | 5.96 | 5.26 | 5.73 | 44789586 |
| 2015-08-28 | 5.68 | 6.10 | 5.65 | 5.78 | 46114326 |
| 2015-08-31 | 5.45 | 5.95 | 5.34 | 5.86 | 41446223 |
| 2015-09-01 | 5.58 | 5.74 | 5.35 | 5.42 | 32067062 |
| 2015-09-02 | 5.49 | 5.54 | 5.12 | 5.49 | 37418733 |
| 2015-09-03 | 5.47 | 5.70 | 5.32 | 5.50 | 35748530 |
| 2015-09-04 | 5.38 | 5.46 | 5.16 | 5.16 | 24265105 |
| 2015-09-08 | 5.33 | 5.40 | 5.21 | 5.29 | 25062552 |
| 2015-09-09 | 5.41 | 5.52 | 5.08 | 5.09 | 34493951 |
| 2015-09-10 | 4.85 | 4.98 | 4.76 | 4.85 | 53540604 |
| 2015-09-11 | 4.78 | 4.79 | 4.52 | 4.56 | 47568945 |
| 2015-09-14 | 4.56 | 4.67 | 4.38 | 4.64 | 43541600 |
| 2015-09-15 | 4.52 | 4.69 | 4.49 | 4.54 | 33596047 |
| 2015-09-16 | 4.65 | 4.97 | 4.63 | 4.93 | 39875708 |
| 2015-09-17 | 4.82 | 4.98 | 4.71 | 4.83 | 35653066 |
| 2015-09-18 | 4.72 | 4.75 | 4.44 | 4.46 | 36852094 |
| 2015-09-21 | 4.49 | 4.53 | 4.32 | 4.34 | 28890817 |
| 2015-09-22 | 4.13 | 4.21 | 4.02 | 4.10 | 35856413 |
| 2015-09-23 | 4.13 | 4.19 | 3.89 | 4.04 | 51442917 |
| 2015-09-24 | 3.83 | 4.21 | 3.77 | 4.14 | 50981765 |
| 2015-09-25 | 4.22 | 4.26 | 4.00 | 4.08 | 36407117 |
| 2015-09-28 | 3.96 | 3.98 | 3.72 | 3.72 | 28674043 |
| 2015-09-29 | 3.77 | 3.96 | 3.73 | 3.89 | 39390330 |
| 2015-09-30 | 4.27 | 4.35 | 4.11 | 4.35 | 59861266 |
| 2015-10-01 | 4.37 | 4.46 | 4.12 | 4.17 | 35748529 |
| 2015-10-02 | 4.14 | 4.74 | 4.11 | 4.64 | 46253496 |
| 2015-10-05 | 4.78 | 4.97 | 4.71 | 4.89 | 41470894 |
| 2015-10-06 | 4.96 | 5.27 | 4.91 | 5.16 | 42339439 |
| 2015-10-07 | 5.47 | 5.79 | 5.24 | 5.37 | 72306190 |
| 2015-10-08 | 5.25 | 5.74 | 5.24 | 5.68 | 38750962 |
| 2015-10-09 | 5.84 | 5.87 | 5.61 | 5.67 | 49891609 |
| 2015-10-12 | 5.56 | 5.66 | 5.33 | 5.42 | 28841943 |
| 2015-10-13 | 5.26 | 5.35 | 5.01 | 5.03 | 41325505 |
| 2015-10-14 | 5.04 | 5.16 | 4.91 | 5.03 | 37801592 |
| 2015-10-15 | 4.93 | 5.09 | 4.76 | 5.09 | 35158747 |
| 2015-10-16 | 5.10 | 5.14 | 4.87 | 5.08 | 23406830 |
| 2015-10-19 | 4.89 | 5.02 | 4.80 | 4.99 | 24336447 |
| 2015-10-20 | 5.04 | 5.15 | 4.92 | 4.94 | 26492267 |
| 2015-10-21 | 4.87 | 4.89 | 4.73 | 4.78 | 21171228 |
| 2015-10-22 | 4.94 | 5.04 | 4.88 | 4.99 | 24113331 |
| 2015-10-23 | 5.00 | 5.12 | 4.92 | 4.98 | 24172397 |
| 2015-10-26 | 4.99 | 5.01 | 4.86 | 4.92 | 24368310 |
| 2015-10-27 | 4.82 | 4.82 | 4.67 | 4.70 | 26705403 |
| 2015-10-28 | 4.74 | 5.01 | 4.71 | 4.79 | 28433089 |
| 2015-10-29 | 4.77 | 4.99 | 4.75 | 4.82 | 17916054 |
| 2015-10-30 | 4.86 | 4.92 | 4.72 | 4.88 | 20379294 |
| 2015-11-02 | 4.86 | 5.02 | 4.78 | 5.02 | 14858303 |
| 2015-11-03 | 5.06 | 5.65 | 5.05 | 5.55 | 44824716 |
| 2015-11-04 | 5.53 | 5.63 | 5.17 | 5.24 | 30800596 |
| 2015-11-05 | 5.14 | 5.36 | 5.08 | 5.17 | 27240544 |
| 2015-11-06 | 5.04 | 5.10 | 4.89 | 5.06 | 31273464 |
| 2015-11-09 | 5.01 | 5.11 | 4.85 | 4.89 | 31650796 |
| 2015-11-10 | 4.87 | 5.00 | 4.75 | 4.93 | 32187350 |
| 2015-11-11 | 5.05 | 5.06 | 4.80 | 4.86 | 28492618 |
| 2015-11-12 | 4.74 | 4.88 | 4.70 | 4.71 | 23082067 |
| 2015-11-13 | 4.75 | 4.76 | 4.49 | 4.57 | 45048142 |
| 2015-11-16 | 4.65 | 5.01 | 4.62 | 4.97 | 27663210 |
| 2015-11-17 | 4.94 | 5.04 | 4.82 | 4.86 | 24326723 |
| 2015-11-18 | 5.01 | 5.15 | 4.94 | 5.07 | 26493138 |
| 2015-11-19 | 5.11 | 5.17 | 4.90 | 5.09 | 37965264 |
| 2015-11-20 | 5.04 | 5.24 | 5.03 | 5.14 | 21341540 |
| 2015-11-23 | 5.16 | 5.27 | 5.13 | 5.24 | 22888192 |
| 2015-11-24 | 5.29 | 5.69 | 5.29 | 5.57 | 34388856 |
| 2015-11-25 | 5.25 | 5.34 | 5.10 | 5.12 | 24328183 |
| 2015-11-27 | 5.10 | 5.11 | 4.91 | 4.93 | 12991411 |
| 2015-11-30 | 4.84 | 4.96 | 4.77 | 4.77 | 37363055 |
| 2015-12-01 | 4.82 | 4.87 | 4.72 | 4.74 | 18506371 |
| 2015-12-02 | 4.73 | 4.97 | 4.70 | 4.95 | 37606096 |
| 2015-12-03 | 5.28 | 5.30 | 5.04 | 5.09 | 39467737 |
| 2015-12-04 | 4.97 | 4.98 | 4.77 | 4.79 | 28226947 |
| 2015-12-07 | 4.74 | 4.74 | 4.50 | 4.57 | 25313995 |
| 2015-12-08 | 4.41 | 4.80 | 4.35 | 4.76 | 42312118 |
| 2015-12-09 | 4.85 | 5.14 | 4.85 | 5.00 | 50016608 |
| 2015-12-10 | 4.84 | 4.95 | 4.71 | 4.73 | 29653758 |
| 2015-12-11 | 4.73 | 4.74 | 4.47 | 4.48 | 32128966 |
| 2015-12-14 | 4.46 | 4.57 | 4.41 | 4.50 | 23523460 |
| 2015-12-15 | 4.63 | 4.70 | 4.53 | 4.63 | 20351598 |
| 2015-12-16 | 4.52 | 4.66 | 4.38 | 4.66 | 32055154 |
| 2015-12-17 | 4.70 | 4.71 | 4.42 | 4.46 | 19449292 |
| 2015-12-18 | 4.40 | 4.50 | 4.29 | 4.35 | 32565656 |
| 2015-12-21 | 4.29 | 4.32 | 4.03 | 4.11 | 25988566 |
| 2015-12-22 | 4.13 | 4.30 | 4.07 | 4.28 | 15113791 |
| 2015-12-23 | 4.40 | 4.54 | 4.37 | 4.54 | 19295550 |
| 2015-12-24 | 4.59 | 4.65 | 4.53 | 4.53 | 10562788 |
| 2015-12-28 | 4.40 | 4.48 | 4.37 | 4.45 | 11644647 |
| 2015-12-29 | 4.54 | 4.59 | 4.36 | 4.42 | 12888156 |
| 2015-12-30 | 4.28 | 4.32 | 4.20 | 4.25 | 13017905 |
| 2015-12-31 | 4.20 | 4.38 | 4.18 | 4.30 | 10957702 |
| 2016-01-04 | 4.32 | 4.42 | 4.19 | 4.26 | 22806268 |
| 2016-01-05 | 4.26 | 4.27 | 4.11 | 4.18 | 17745042 |
| 2016-01-06 | 4.05 | 4.06 | 3.95 | 3.95 | 27192703 |
| 2016-01-07 | 3.81 | 3.96 | 3.76 | 3.81 | 27096383 |
| 2016-01-08 | 3.93 | 3.96 | 3.74 | 3.75 | 23281111 |
| 2016-01-11 | 3.80 | 3.81 | 3.65 | 3.71 | 24905682 |
| 2016-01-12 | 3.66 | 3.69 | 3.33 | 3.49 | 43007849 |
| 2016-01-13 | 3.54 | 3.63 | 3.34 | 3.35 | 19845830 |
| 2016-01-14 | 3.33 | 3.61 | 3.27 | 3.60 | 33711005 |
| 2016-01-15 | 3.34 | 3.46 | 3.24 | 3.27 | 32469008 |
| 2016-01-19 | 3.21 | 3.22 | 3.01 | 3.01 | 23457144 |
| 2016-01-20 | 2.88 | 3.01 | 2.71 | 2.94 | 44575343 |
| 2016-01-21 | 2.89 | 3.10 | 2.85 | 2.98 | 27175496 |
| 2016-01-22 | 3.18 | 3.25 | 2.98 | 3.03 | 31278067 |
| 2016-01-25 | 2.97 | 3.04 | 2.92 | 2.92 | 15476531 |
| 2016-01-26 | 2.95 | 2.97 | 2.84 | 2.93 | 23178369 |
| 2016-01-27 | 2.93 | 3.31 | 2.92 | 3.13 | 42501567 |
| 2016-01-28 | 3.49 | 3.50 | 3.05 | 3.20 | 43046956 |
| 2016-01-29 | 3.34 | 3.47 | 3.25 | 3.47 | 38284665 |
| 2016-02-01 | 3.41 | 3.42 | 3.24 | 3.29 | 24648062 |
| 2016-02-02 | 3.16 | 3.17 | 2.96 | 2.98 | 23458601 |
| 2016-02-03 | 3.14 | 3.17 | 2.93 | 3.13 | 23221831 |
| 2016-02-04 | 3.23 | 3.59 | 3.23 | 3.43 | 65151537 |
| 2016-02-05 | 3.41 | 3.42 | 3.23 | 3.24 | 18575079 |
| 2016-02-08 | 3.19 | 3.20 | 3.08 | 3.12 | 14719656 |
| 2016-02-09 | 3.05 | 3.11 | 2.88 | 2.99 | 23652892 |
| 2016-02-10 | 3.04 | 3.12 | 2.96 | 3.07 | 35906937 |
| 2016-02-11 | 2.95 | 3.00 | 2.84 | 2.90 | 28682980 |
| 2016-02-12 | 3.09 | 3.19 | 3.00 | 3.12 | 25935493 |
| 2016-02-16 | 3.22 | 3.23 | 3.04 | 3.06 | 21016892 |
| 2016-02-17 | 3.16 | 3.46 | 3.14 | 3.40 | 34544841 |
| 2016-02-18 | 3.44 | 3.45 | 3.21 | 3.23 | 21282467 |
| 2016-02-19 | 3.16 | 3.19 | 3.07 | 3.15 | 14700791 |
| 2016-02-22 | 3.35 | 3.70 | 3.34 | 3.68 | 32666776 |
| 2016-02-23 | 3.64 | 3.69 | 3.48 | 3.54 | 25703013 |
| 2016-02-24 | 3.37 | 3.55 | 3.32 | 3.50 | 21889459 |
| 2016-02-25 | 3.61 | 3.65 | 3.43 | 3.50 | 22588216 |
| 2016-02-26 | 3.63 | 3.65 | 3.38 | 3.38 | 27302742 |
| 2016-02-29 | 3.63 | 3.72 | 3.56 | 3.60 | 27063104 |
| 2016-03-01 | 3.67 | 3.83 | 3.55 | 3.79 | 30428571 |
| 2016-03-02 | 3.73 | 4.13 | 3.70 | 4.11 | 33665570 |
| 2016-03-03 | 4.25 | 4.86 | 4.20 | 4.71 | 71668770 |
| 2016-03-04 | 5.25 | 5.42 | 5.03 | 5.26 | 94978985 |
| 2016-03-07 | 5.27 | 5.35 | 5.08 | 5.22 | 51392300 |
| 2016-03-08 | 5.22 | 5.22 | 5.22 | 5.07 | 50184452 |
| 2016-03-09 | 5.32 | 5.37 | 5.03 | 5.13 | 40934995 |
| 2016-03-10 | 5.09 | 5.42 | 4.98 | 5.35 | 45918495 |
| 2016-03-11 | 5.39 | 5.63 | 5.38 | 5.53 | 33015502 |
| 2016-03-14 | 5.38 | 5.43 | 5.19 | 5.22 | 28527177 |
| 2016-03-15 | 4.81 | 4.89 | 4.60 | 4.79 | 37692966 |
| 2016-03-16 | 4.68 | 5.13 | 4.68 | 5.13 | 25560850 |
| 2016-03-17 | 5.63 | 5.77 | 5.38 | 5.63 | 54863162 |
| 2016-03-18 | 5.68 | 5.76 | 5.38 | 5.57 | 35802629 |
| 2016-03-21 | 5.60 | 5.74 | 5.48 | 5.64 | 21778953 |
| 2016-03-22 | 5.51 | 5.84 | 5.44 | 5.77 | 30046544 |
| 2016-03-23 | 5.55 | 5.63 | 5.33 | 5.36 | 28305626 |
| 2016-03-24 | 5.14 | 5.45 | 4.98 | 5.40 | 25809727 |
| 2016-03-28 | 5.59 | 5.84 | 5.45 | 5.79 | 25859924 |
| 2016-03-29 | 5.60 | 5.94 | 5.52 | 5.83 | 27248607 |
| 2016-03-30 | 5.98 | 6.20 | 5.83 | 5.86 | 38595558 |
| 2016-03-31 | 5.93 | 6.08 | 5.77 | 5.84 | 23254430 |
| 2016-04-01 | 5.64 | 5.89 | 5.56 | 5.87 | 23294129 |
| 2016-04-04 | 5.62 | 5.79 | 5.25 | 5.30 | 32175421 |
| 2016-04-05 | 5.30 | 5.30 | 5.30 | 5.32 | 22928910 |
| 2016-04-06 | 5.31 | 5.52 | 5.22 | 5.32 | 26816194 |
| 2016-04-07 | 5.29 | 5.43 | 5.21 | 5.32 | 23010216 |
| 2016-04-08 | 5.66 | 5.83 | 5.64 | 5.75 | 32526573 |
| 2016-04-11 | 5.97 | 6.02 | 5.86 | 5.89 | 38371701 |
| 2016-04-12 | 6.00 | 6.50 | 5.91 | 6.43 | 57115902 |
| 2016-04-13 | 6.68 | 6.76 | 6.41 | 6.73 | 50840135 |
| 2016-04-14 | 6.76 | 6.81 | 6.38 | 6.60 | 37906505 |
| 2016-04-15 | 6.53 | 6.88 | 6.35 | 6.72 | 36877236 |
| 2016-04-18 | 6.31 | 6.79 | 6.23 | 6.50 | 42206476 |
| 2016-04-19 | 6.62 | 7.01 | 6.60 | 6.97 | 37249247 |
| 2016-04-20 | 6.82 | 7.10 | 6.78 | 6.96 | 37554570 |
| 2016-04-21 | 7.06 | 7.21 | 6.82 | 6.84 | 37073779 |
| 2016-04-22 | 6.85 | 7.32 | 6.82 | 7.20 | 36979292 |
| 2016-04-25 | 7.24 | 7.27 | 6.85 | 6.93 | 30184092 |
| 2016-04-26 | 7.11 | 7.29 | 6.97 | 7.22 | 23680670 |
| 2016-04-27 | 7.33 | 7.61 | 7.25 | 7.58 | 37499998 |
| 2016-04-28 | 7.62 | 7.98 | 7.52 | 7.70 | 48825275 |
| 2016-04-29 | 7.90 | 7.99 | 7.56 | 7.71 | 36208178 |
| 2016-05-02 | 7.55 | 7.70 | 7.31 | 7.58 | 30110319 |
| 2016-05-03 | 7.34 | 7.37 | 7.09 | 7.17 | 31861223 |
| 2016-05-04 | 7.30 | 7.47 | 7.19 | 7.32 | 29242382 |
| 2016-05-05 | 7.58 | 7.64 | 6.92 | 7.07 | 36821731 |
| 2016-05-06 | 6.96 | 7.42 | 6.88 | 7.33 | 25366225 |
| 2016-05-09 | 7.19 | 7.19 | 6.31 | 6.83 | 46745372 |
| 2016-05-10 | 7.04 | 7.35 | 7.02 | 7.35 | 22222434 |
| 2016-05-11 | 7.50 | 7.69 | 7.19 | 7.42 | 33788434 |
| 2016-05-12 | 7.44 | 7.66 | 7.17 | 7.35 | 26152523 |
| 2016-05-13 | 7.23 | 7.37 | 6.77 | 6.88 | 33317288 |
| 2016-05-16 | 7.08 | 7.36 | 7.08 | 7.15 | 23632638 |
| 2016-05-17 | 7.11 | 7.27 | 6.92 | 7.09 | 23450208 |
| 2016-05-18 | 6.91 | 7.09 | 6.74 | 6.75 | 28867347 |
| 2016-05-19 | 6.49 | 6.57 | 6.15 | 6.42 | 38370995 |
| 2016-05-20 | 6.66 | 6.84 | 6.43 | 6.45 | 33747567 |
| 2016-05-23 | 6.18 | 6.29 | 6.05 | 6.15 | 34995193 |
| 2016-05-24 | 6.41 | 6.42 | 6.10 | 6.18 | 28225448 |
| 2016-05-25 | 6.33 | 6.38 | 6.09 | 6.19 | 42094461 |
| 2016-05-26 | 6.30 | 6.40 | 6.04 | 6.06 | 27538796 |
| 2016-05-27 | 6.02 | 6.07 | 5.80 | 5.84 | 34369254 |
| 2016-05-31 | 5.91 | 6.08 | 5.63 | 5.63 | 36177696 |
| 2016-06-01 | 5.57 | 5.84 | 5.45 | 5.81 | 30594826 |
| 2016-06-02 | 5.68 | 5.98 | 5.65 | 5.92 | 24770182 |
| 2016-06-03 | 6.04 | 6.19 | 6.00 | 6.09 | 22306577 |
| 2016-06-06 | 6.18 | 6.29 | 6.09 | 6.22 | 25930248 |
| 2016-06-07 | 6.16 | 6.53 | 6.16 | 6.44 | 30689784 |
| 2016-06-08 | 6.80 | 7.19 | 6.73 | 7.15 | 51010268 |
| 2016-06-09 | 7.02 | 7.09 | 6.84 | 6.89 | 27419005 |
| 2016-06-10 | 6.66 | 6.72 | 6.45 | 6.47 | 21926912 |
| 2016-06-13 | 6.26 | 6.45 | 6.17 | 6.20 | 25349718 |
| 2016-06-14 | 6.24 | 6.34 | 5.90 | 6.02 | 26974743 |
| 2016-06-15 | 6.04 | 6.33 | 5.97 | 6.17 | 28802836 |
| 2016-06-16 | 6.01 | 6.22 | 5.89 | 6.22 | 22329728 |
| 2016-06-17 | 6.43 | 6.70 | 6.39 | 6.62 | 25499756 |
| 2016-06-20 | 6.91 | 7.05 | 6.84 | 6.90 | 26867043 |
| 2016-06-21 | 6.90 | 7.04 | 6.71 | 7.01 | 16160303 |
| 2016-06-22 | 7.12 | 7.23 | 6.92 | 6.92 | 23577423 |
| 2016-06-23 | 7.15 | 7.23 | 7.03 | 7.21 | 23871049 |
| 2016-06-24 | 6.62 | 6.86 | 6.59 | 6.74 | 29337713 |
| 2016-06-27 | 6.78 | 6.78 | 6.24 | 6.32 | 35119156 |
| 2016-06-28 | 6.69 | 6.83 | 6.65 | 6.78 | 17605621 |
| 2016-06-29 | 6.98 | 7.28 | 6.93 | 7.18 | 28803865 |
| 2016-06-30 | 7.12 | 7.23 | 7.00 | 7.16 | 18368507 |
| 2016-07-01 | 7.14 | 7.52 | 7.13 | 7.47 | 25183392 |
| 2016-07-05 | 7.06 | 7.12 | 6.80 | 6.88 | 25078234 |
| 2016-07-06 | 6.74 | 7.03 | 6.62 | 7.00 | 20523607 |
| 2016-07-07 | 7.24 | 7.58 | 7.08 | 7.12 | 38583091 |
| 2016-07-08 | 7.53 | 7.58 | 7.34 | 7.47 | 21445305 |
| 2016-07-11 | 7.61 | 7.83 | 7.59 | 7.77 | 24485696 |
| 2016-07-12 | 8.03 | 8.23 | 8.01 | 8.08 | 30616791 |
| 2016-07-13 | 7.88 | 8.04 | 7.63 | 7.92 | 27420649 |
| 2016-07-14 | 8.22 | 8.24 | 8.04 | 8.21 | 26584314 |
| 2016-07-15 | 8.14 | 8.24 | 7.99 | 8.13 | 19176331 |
| 2016-07-18 | 8.08 | 8.45 | 8.02 | 8.39 | 19609560 |
| 2016-07-19 | 8.40 | 8.50 | 8.28 | 8.47 | 20461188 |
| 2016-07-20 | 8.37 | 8.47 | 8.30 | 8.38 | 23867357 |
| 2016-07-21 | 8.41 | 8.57 | 8.29 | 8.37 | 18087012 |
| 2016-07-22 | 8.40 | 8.46 | 8.24 | 8.46 | 13312760 |
| 2016-07-25 | 8.51 | 8.56 | 8.28 | 8.29 | 19192539 |
| 2016-07-26 | 8.30 | 8.46 | 8.25 | 8.41 | 15507804 |
| 2016-07-27 | 8.45 | 8.49 | 8.25 | 8.33 | 25440623 |
| 2016-07-28 | 8.18 | 8.25 | 8.03 | 8.06 | 17755007 |
| 2016-07-29 | 8.40 | 8.70 | 8.35 | 8.68 | 26801455 |
| 2016-08-01 | 8.55 | 8.57 | 8.05 | 8.08 | 23527027 |
| 2016-08-02 | 8.26 | 8.35 | 7.87 | 7.91 | 35769581 |
| 2016-08-03 | 7.92 | 8.32 | 7.78 | 8.29 | 26735495 |
| 2016-08-04 | 8.32 | 8.55 | 8.28 | 8.41 | 14758069 |
| 2016-08-05 | 8.50 | 8.53 | 8.28 | 8.36 | 11841212 |
| 2016-08-08 | 8.44 | 8.74 | 8.43 | 8.65 | 22558785 |
| 2016-08-09 | 8.73 | 8.85 | 8.55 | 8.70 | 22353061 |
| 2016-08-10 | 8.73 | 8.78 | 8.37 | 8.43 | 20361836 |
| 2016-08-11 | 8.47 | 8.73 | 8.36 | 8.67 | 20007131 |
| 2016-08-12 | 8.75 | 9.00 | 8.68 | 8.73 | 26882988 |
| 2016-08-15 | 8.90 | 9.10 | 8.90 | 9.08 | 21636019 |
| 2016-08-16 | 9.08 | 9.34 | 8.98 | 9.17 | 23420687 |
| 2016-08-17 | 9.02 | 9.33 | 8.91 | 9.30 | 22791484 |
| 2016-08-18 | 9.41 | 9.52 | 9.33 | 9.44 | 22620980 |
| 2016-08-19 | 9.33 | 9.49 | 9.24 | 9.43 | 13329511 |
| 2016-08-22 | 9.16 | 9.18 | 8.98 | 9.05 | 20892210 |
| 2016-08-23 | 9.13 | 9.41 | 9.07 | 9.26 | 22245759 |
| 2016-08-24 | 9.15 | 9.32 | 9.04 | 9.05 | 22710663 |
| 2016-08-25 | 9.14 | 9.23 | 9.04 | 9.19 | 13386018 |
| 2016-08-26 | 9.29 | 9.46 | 9.02 | 9.11 | 19851103 |
| 2016-08-29 | 9.15 | 9.49 | 9.12 | 9.37 | 19985095 |
| 2016-08-30 | 9.46 | 9.56 | 9.31 | 9.39 | 17994049 |
| 2016-08-31 | 9.43 | 9.49 | 9.03 | 9.14 | 27915738 |
| 2016-09-01 | 9.16 | 9.29 | 8.97 | 9.22 | 18160329 |
| 2016-09-02 | 9.46 | 9.70 | 9.46 | 9.58 | 23452538 |
| 2016-09-06 | 9.70 | 9.95 | 9.63 | 9.94 | 24739436 |
| 2016-09-07 | 9.96 | 10.04 | 9.81 | 9.88 | 18260008 |
| 2016-09-08 | 10.03 | 10.24 | 9.89 | 10.18 | 24439048 |
| 2016-09-09 | 9.86 | 9.90 | 9.50 | 9.51 | 23745999 |
| 2016-09-12 | 9.38 | 9.88 | 9.33 | 9.81 | 21558166 |
| 2016-09-13 | 9.58 | 9.68 | 8.85 | 8.92 | 37663991 |
| 2016-09-14 | 8.95 | 9.21 | 8.81 | 8.95 | 30429243 |
| 2016-09-15 | 9.07 | 9.37 | 8.91 | 9.27 | 20440459 |
| 2016-09-16 | 9.10 | 9.24 | 9.04 | 9.10 | 20729339 |
| 2016-09-19 | 9.22 | 9.39 | 9.04 | 9.10 | 16982887 |
| 2016-09-20 | 9.43 | 9.45 | 9.18 | 9.22 | 28646251 |
| 2016-09-21 | 9.33 | 9.55 | 9.23 | 9.51 | 24589470 |
| 2016-09-22 | 9.70 | 9.83 | 9.56 | 9.56 | 28193549 |
| 2016-09-23 | 9.51 | 9.58 | 9.11 | 9.18 | 28394091 |
| 2016-09-26 | 9.13 | 9.20 | 9.01 | 9.01 | 20841017 |
| 2016-09-27 | 8.95 | 9.06 | 8.72 | 9.06 | 23588233 |
| 2016-09-28 | 9.13 | 9.53 | 8.97 | 9.50 | 30456914 |
| 2016-09-29 | 9.47 | 9.58 | 9.16 | 9.27 | 27158567 |
| 2016-09-30 | 9.35 | 9.50 | 9.23 | 9.33 | 20068082 |
| 2016-10-03 | 9.45 | 9.71 | 9.34 | 9.70 | 22756424 |
| 2016-10-04 | 9.69 | 9.78 | 9.49 | 9.59 | 23275567 |
| 2016-10-05 | 9.79 | 10.07 | 9.75 | 9.93 | 26014659 |
| 2016-10-06 | 10.02 | 10.45 | 10.01 | 10.41 | 29335881 |
| 2016-10-07 | 10.57 | 10.61 | 10.34 | 10.53 | 25471632 |
| 2016-10-10 | 10.75 | 10.97 | 10.75 | 10.87 | 18283381 |
| 2016-10-11 | 10.84 | 10.86 | 10.40 | 10.69 | 24823965 |
| 2016-10-12 | 10.59 | 10.79 | 10.47 | 10.66 | 16126974 |
| 2016-10-13 | 10.55 | 11.02 | 10.40 | 11.00 | 26401025 |
| 2016-10-14 | 11.18 | 11.27 | 10.97 | 11.14 | 25793204 |
| 2016-10-17 | 11.20 | 11.44 | 11.09 | 11.41 | 19361968 |
| 2016-10-18 | 11.73 | 11.86 | 11.55 | 11.77 | 27617114 |
| 2016-10-19 | 11.89 | 12.12 | 11.82 | 11.88 | 27422397 |
| 2016-10-20 | 11.71 | 12.01 | 11.65 | 12.01 | 24144835 |
| 2016-10-21 | 11.91 | 12.19 | 11.88 | 12.17 | 20439680 |
| 2016-10-24 | 12.51 | 12.56 | 12.18 | 12.41 | 38638953 |
| 2016-10-25 | 12.25 | 12.35 | 11.93 | 12.18 | 27642010 |
| 2016-10-26 | 12.01 | 12.37 | 11.96 | 12.16 | 28420504 |
| 2016-10-27 | 12.41 | 12.42 | 12.01 | 12.08 | 24324708 |
| 2016-10-28 | 12.06 | 12.19 | 11.83 | 11.87 | 20862306 |
| 2016-10-31 | 11.93 | 11.95 | 11.49 | 11.67 | 24311770 |
| 2016-11-01 | 11.61 | 11.71 | 10.85 | 11.09 | 32683464 |
| 2016-11-02 | 10.89 | 11.01 | 10.52 | 10.73 | 25350249 |
| 2016-11-03 | 10.99 | 11.05 | 10.54 | 10.61 | 19519544 |
| 2016-11-04 | 10.62 | 10.78 | 10.41 | 10.63 | 25874891 |
| 2016-11-07 | 11.11 | 11.43 | 11.11 | 11.40 | 25377491 |
| 2016-11-08 | 11.15 | 11.62 | 11.12 | 11.43 | 25136083 |
| 2016-11-09 | 10.90 | 11.43 | 10.90 | 11.32 | 33801946 |
| 2016-11-10 | 10.75 | 11.06 | 10.12 | 10.34 | 42386638 |
| 2016-11-11 | 9.95 | 10.10 | 9.45 | 9.73 | 44636637 |
| 2016-11-14 | 9.43 | 9.59 | 9.14 | 9.57 | 48186121 |
| 2016-11-15 | 10.08 | 10.23 | 9.94 | 9.99 | 33832232 |
| 2016-11-16 | 9.90 | 10.04 | 9.70 | 9.83 | 25726815 |
| 2016-11-17 | 10.00 | 10.09 | 9.56 | 9.60 | 19861213 |
| 2016-11-18 | 9.70 | 9.86 | 9.56 | 9.65 | 13910228 |
| 2016-11-21 | 10.10 | 10.29 | 10.04 | 10.27 | 23399378 |
| 2016-11-22 | 10.40 | 10.53 | 10.16 | 10.48 | 28220043 |
| 2016-11-23 | 10.25 | 10.54 | 10.24 | 10.46 | 22145534 |
| 2016-11-25 | 10.26 | 10.33 | 10.08 | 10.20 | 11309911 |
| 2016-11-28 | 10.36 | 10.50 | 10.22 | 10.25 | 18695767 |
| 2016-11-29 | 9.97 | 10.02 | 9.72 | 9.85 | 22362420 |
| 2016-11-30 | 10.57 | 10.98 | 10.53 | 10.87 | 42463674 |
| 2016-12-01 | 10.88 | 11.05 | 10.41 | 10.53 | 46239866 |
| 2016-12-02 | 10.49 | 10.77 | 10.42 | 10.68 | 30826001 |
| 2016-12-05 | 10.76 | 10.89 | 10.43 | 10.45 | 33376618 |
| 2016-12-06 | 10.44 | 10.97 | 10.38 | 10.77 | 39412169 |
| 2016-12-07 | 10.85 | 10.95 | 10.71 | 10.81 | 27947200 |
| 2016-12-08 | 10.80 | 10.94 | 10.58 | 10.87 | 28210589 |
| 2016-12-09 | 10.93 | 11.04 | 10.75 | 10.84 | 21652767 |
| 2016-12-12 | 11.03 | 11.21 | 10.90 | 10.93 | 26036187 |
| 2016-12-13 | 11.06 | 11.15 | 10.80 | 10.94 | 18621316 |
| 2016-12-14 | 10.81 | 10.94 | 10.34 | 10.40 | 28747776 |
| 2016-12-15 | 10.19 | 10.40 | 10.11 | 10.26 | 33867216 |
| 2016-12-16 | 10.29 | 10.40 | 10.16 | 10.21 | 21841708 |
| 2016-12-19 | 10.19 | 10.21 | 9.85 | 9.88 | 21980994 |
| 2016-12-20 | 10.00 | 10.08 | 9.78 | 9.91 | 17269542 |
| 2016-12-21 | 10.05 | 10.07 | 9.81 | 9.93 | 19479534 |
| 2016-12-22 | 9.93 | 9.96 | 9.78 | 9.88 | 14120409 |
| 2016-12-23 | 10.02 | 10.20 | 9.94 | 10.11 | 16673729 |
| 2016-12-27 | 10.16 | 10.22 | 10.04 | 10.15 | 13155007 |
| 2016-12-28 | 10.15 | 10.39 | 10.13 | 10.33 | 14336524 |
| 2016-12-29 | 10.27 | 10.43 | 10.19 | 10.33 | 13074148 |
| 2016-12-30 | 10.34 | 10.39 | 10.05 | 10.11 | 12726743 |
| 2017-01-03 | 10.59 | 10.92 | 10.59 | 10.83 | 22779434 |
| 2017-01-04 | 10.87 | 10.89 | 10.65 | 10.80 | 13942016 |
| 2017-01-05 | 10.96 | 11.19 | 10.93 | 11.10 | 18250601 |
| 2017-01-06 | 11.00 | 11.01 | 10.75 | 10.87 | 24727120 |
| 2017-01-09 | 10.84 | 11.01 | 10.75 | 10.83 | 12760928 |
| 2017-01-10 | 11.02 | 11.15 | 10.95 | 11.02 | 14546636 |
| 2017-01-11 | 10.91 | 11.56 | 10.86 | 11.54 | 24927699 |
| 2017-01-12 | 11.64 | 11.71 | 11.48 | 11.49 | 13129486 |
| 2017-01-13 | 11.25 | 11.40 | 11.23 | 11.32 | 10234555 |
| 2017-01-17 | 11.34 | 11.42 | 11.25 | 11.27 | 13760958 |
| 2017-01-18 | 11.14 | 11.29 | 11.12 | 11.17 | 17546417 |
| 2017-01-19 | 11.27 | 11.29 | 11.08 | 11.14 | 11972842 |
| 2017-01-20 | 11.33 | 11.42 | 11.17 | 11.20 | 13653782 |
| 2017-01-23 | 11.18 | 11.38 | 11.07 | 11.33 | 15275143 |
| 2017-01-24 | 11.49 | 11.50 | 11.10 | 11.10 | 22684558 |
| 2017-01-25 | 11.12 | 11.22 | 10.90 | 10.97 | 17630678 |
| 2017-01-26 | 11.06 | 11.07 | 10.88 | 10.91 | 15483315 |
| 2017-01-27 | 10.90 | 10.95 | 10.72 | 10.79 | 16342777 |
| 2017-01-30 | 10.71 | 10.71 | 10.27 | 10.39 | 17966441 |
| 2017-01-31 | 10.47 | 10.53 | 10.22 | 10.26 | 17608102 |
| 2017-02-01 | 10.48 | 10.48 | 10.12 | 10.23 | 20453731 |
| 2017-02-02 | 10.42 | 10.47 | 10.08 | 10.15 | 19252299 |
| 2017-02-03 | 10.24 | 10.43 | 10.19 | 10.33 | 19833559 |
| 2017-02-06 | 10.43 | 10.43 | 10.15 | 10.19 | 14454588 |
| 2017-02-07 | 10.19 | 10.22 | 10.03 | 10.08 | 14168715 |
| 2017-02-08 | 9.95 | 10.28 | 9.80 | 10.24 | 25020995 |
| 2017-02-09 | 10.35 | 10.36 | 10.09 | 10.14 | 12817721 |
| 2017-02-10 | 10.36 | 10.50 | 10.27 | 10.42 | 21270731 |
| 2017-02-13 | 10.56 | 10.64 | 10.49 | 10.57 | 19451147 |
| 2017-02-14 | 10.75 | 10.93 | 10.60 | 10.91 | 15638209 |
| 2017-02-15 | 10.88 | 11.05 | 10.85 | 10.96 | 14796221 |
| 2017-02-16 | 11.09 | 11.12 | 10.88 | 10.89 | 15683760 |
| 2017-02-17 | 10.80 | 10.83 | 10.70 | 10.77 | 9155307 |
| 2017-02-21 | 11.17 | 11.18 | 10.96 | 11.04 | 16923674 |
| 2017-02-22 | 10.90 | 10.97 | 10.67 | 10.76 | 11602691 |
| 2017-02-23 | 11.02 | 11.03 | 10.61 | 10.71 | 15437684 |
| 2017-02-24 | 10.43 | 10.43 | 10.18 | 10.22 | 24926145 |
| 2017-02-27 | 10.22 | 10.33 | 10.08 | 10.22 | 18598083 |
| 2017-02-28 | 10.21 | 10.31 | 10.02 | 10.08 | 12414256 |
| 2017-03-01 | 10.25 | 10.63 | 10.24 | 10.58 | 19108613 |
| 2017-03-02 | 10.38 | 10.46 | 9.96 | 9.97 | 22940477 |
| 2017-03-03 | 10.07 | 10.24 | 10.01 | 10.21 | 12515423 |
| 2017-03-06 | 10.26 | 10.26 | 10.03 | 10.12 | 9521883 |
| 2017-03-07 | 10.27 | 10.27 | 10.10 | 10.12 | 9220732 |
| 2017-03-08 | 9.95 | 9.98 | 9.35 | 9.36 | 29306570 |
| 2017-03-09 | 9.32 | 9.35 | 9.06 | 9.26 | 30201291 |
| 2017-03-10 | 9.46 | 9.46 | 9.25 | 9.38 | 20209691 |
| 2017-03-13 | 9.36 | 9.44 | 9.27 | 9.43 | 14049857 |
| 2017-03-14 | 9.16 | 9.16 | 8.87 | 9.04 | 36234911 |
| 2017-03-15 | 9.15 | 9.44 | 8.98 | 9.37 | 28797928 |
| 2017-03-16 | 9.45 | 9.46 | 9.14 | 9.19 | 23584043 |
| 2017-03-17 | 9.24 | 9.32 | 8.82 | 8.91 | 35888588 |
| 2017-03-20 | 8.82 | 9.22 | 8.81 | 9.17 | 24122919 |
| 2017-03-21 | 9.11 | 9.16 | 8.70 | 8.81 | 34681635 |
| 2017-03-22 | 8.95 | 9.19 | 8.84 | 9.11 | 36537184 |
| 2017-03-23 | 8.99 | 9.21 | 8.98 | 9.05 | 31579836 |
| 2017-03-24 | 9.11 | 9.17 | 8.99 | 9.06 | 25362756 |
| 2017-03-27 | 8.78 | 9.17 | 8.72 | 9.16 | 21062735 |
| 2017-03-28 | 9.23 | 9.35 | 9.16 | 9.31 | 20693290 |
| 2017-03-29 | 9.35 | 9.71 | 9.35 | 9.66 | 20845949 |
| 2017-03-30 | 9.66 | 9.75 | 9.56 | 9.58 | 18405886 |
| 2017-03-31 | 9.50 | 9.77 | 9.44 | 9.69 | 22064654 |
| 2017-04-03 | 9.81 | 9.85 | 9.66 | 9.75 | 18622157 |
| 2017-04-04 | 9.73 | 9.96 | 9.65 | 9.95 | 18283310 |
| 2017-04-05 | 10.06 | 10.17 | 9.74 | 9.79 | 22794397 |
| 2017-04-06 | 9.77 | 9.95 | 9.57 | 9.67 | 22534117 |
| 2017-04-07 | 9.80 | 9.92 | 9.71 | 9.76 | 24379750 |
| 2017-04-10 | 9.83 | 9.97 | 9.75 | 9.89 | 20124640 |
| 2017-04-11 | 9.90 | 9.90 | 9.57 | 9.73 | 23703158 |
| 2017-04-12 | 9.75 | 9.76 | 9.60 | 9.66 | 21058247 |
| 2017-04-13 | 9.67 | 9.70 | 9.24 | 9.26 | 25557770 |
| 2017-04-17 | 9.29 | 9.44 | 9.19 | 9.44 | 24230959 |
| 2017-04-18 | 9.36 | 9.50 | 9.20 | 9.26 | 17029275 |
| 2017-04-19 | 9.31 | 9.36 | 8.87 | 8.91 | 29994192 |
| 2017-04-20 | 9.02 | 9.14 | 8.91 | 9.00 | 24791523 |
| 2017-04-21 | 8.98 | 9.05 | 8.92 | 9.01 | 24606221 |
| 2017-04-24 | 9.20 | 9.30 | 9.08 | 9.21 | 20136567 |
| 2017-04-25 | 8.98 | 9.30 | 8.94 | 9.27 | 17238304 |
| 2017-04-26 | 9.07 | 9.38 | 9.06 | 9.11 | 20754621 |
| 2017-04-27 | 9.07 | 9.07 | 8.76 | 8.87 | 24161114 |
| 2017-04-28 | 8.88 | 9.18 | 8.87 | 9.01 | 24102949 |
| 2017-05-01 | 9.01 | 9.12 | 8.96 | 9.02 | 13156476 |
| 2017-05-02 | 9.11 | 9.27 | 9.01 | 9.08 | 28446899 |
| 2017-05-03 | 9.08 | 9.26 | 9.04 | 9.17 | 23890174 |
| 2017-05-04 | 8.86 | 9.01 | 8.78 | 8.85 | 41802621 |
| 2017-05-05 | 8.91 | 9.33 | 8.87 | 9.32 | 28826888 |
| 2017-05-08 | 9.31 | 9.46 | 9.16 | 9.23 | 27098480 |
| 2017-05-09 | 9.24 | 9.39 | 9.16 | 9.36 | 25192078 |
| 2017-05-10 | 9.58 | 9.83 | 9.54 | 9.71 | 25891654 |
| 2017-05-11 | 9.81 | 9.85 | 9.66 | 9.70 | 23894442 |
| 2017-05-12 | 10.09 | 10.35 | 10.04 | 10.24 | 29608267 |
| 2017-05-15 | 10.50 | 10.57 | 10.39 | 10.41 | 27928216 |
| 2017-05-16 | 10.46 | 10.52 | 10.31 | 10.45 | 16267457 |
| 2017-05-17 | 10.35 | 10.51 | 10.26 | 10.29 | 17944573 |
| 2017-05-18 | 8.47 | 9.00 | 8.39 | 8.55 | 153993000 |
| 2017-05-19 | 9.03 | 9.05 | 8.85 | 8.96 | 39367477 |
| 2017-05-22 | 8.72 | 8.86 | 8.51 | 8.71 | 42224364 |
| 2017-05-23 | 8.76 | 8.91 | 8.74 | 8.83 | 22071246 |
| 2017-05-24 | 8.95 | 9.20 | 8.88 | 9.08 | 25864130 |
| 2017-05-25 | 9.07 | 9.25 | 8.81 | 8.89 | 30557355 |
| 2017-05-26 | 8.74 | 9.03 | 8.72 | 8.95 | 22845309 |
| 2017-05-30 | 8.85 | 8.90 | 8.69 | 8.70 | 21082560 |
| 2017-05-31 | 8.67 | 8.76 | 8.44 | 8.48 | 23066140 |
| 2017-06-01 | 8.62 | 8.68 | 8.40 | 8.43 | 11538970 |
| 2017-06-02 | 8.44 | 8.49 | 8.32 | 8.48 | 12337545 |
| 2017-06-05 | 8.38 | 8.54 | 8.35 | 8.51 | 9441169 |
| 2017-06-06 | 8.55 | 8.60 | 8.40 | 8.57 | 15323082 |
| 2017-06-07 | 8.59 | 8.68 | 8.36 | 8.42 | 25202361 |
| 2017-06-08 | 8.36 | 8.47 | 8.30 | 8.41 | 21823887 |
| 2017-06-09 | 8.46 | 8.55 | 8.38 | 8.41 | 15531918 |
| 2017-06-12 | 8.42 | 8.50 | 8.25 | 8.36 | 16467450 |
| 2017-06-13 | 8.34 | 8.44 | 8.22 | 8.42 | 12817872 |
| 2017-06-14 | 8.46 | 8.54 | 8.23 | 8.29 | 19251397 |
| 2017-06-15 | 8.21 | 8.26 | 8.09 | 8.15 | 14291818 |
| 2017-06-16 | 8.14 | 8.17 | 8.02 | 8.08 | 16143676 |
| 2017-06-19 | 8.07 | 8.24 | 8.06 | 8.12 | 13016499 |
| 2017-06-20 | 7.99 | 8.01 | 7.73 | 7.86 | 26338348 |
| 2017-06-21 | 7.87 | 8.00 | 7.61 | 7.70 | 22799348 |
| 2017-06-22 | 7.76 | 7.87 | 7.72 | 7.80 | 15208398 |
| 2017-06-23 | 7.77 | 7.88 | 7.69 | 7.75 | 9909714 |
| 2017-06-26 | 7.89 | 8.00 | 7.85 | 7.93 | 14070654 |
| 2017-06-27 | 7.90 | 8.08 | 7.80 | 7.83 | 20585271 |
| 2017-06-28 | 7.91 | 7.95 | 7.71 | 7.87 | 15580461 |
| 2017-06-29 | 7.92 | 8.00 | 7.81 | 7.87 | 11290549 |
| 2017-06-30 | 7.94 | 8.06 | 7.87 | 7.99 | 14174139 |
| 2017-07-03 | 8.00 | 8.14 | 8.00 | 8.04 | 10309558 |
| 2017-07-05 | 8.06 | 8.08 | 7.85 | 7.95 | 17238651 |
| 2017-07-06 | 7.99 | 8.02 | 7.76 | 7.85 | 18040782 |
| 2017-07-07 | 7.85 | 7.86 | 7.64 | 7.74 | 18543422 |
| 2017-07-10 | 7.72 | 7.83 | 7.72 | 7.80 | 12948084 |
| 2017-07-11 | 7.78 | 8.14 | 7.76 | 8.04 | 22060096 |
| 2017-07-12 | 8.31 | 8.49 | 8.17 | 8.44 | 33114734 |
| 2017-07-13 | 8.49 | 8.53 | 8.37 | 8.45 | 15806916 |
| 2017-07-14 | 8.54 | 8.57 | 8.46 | 8.54 | 16111596 |
| 2017-07-17 | 8.55 | 8.56 | 8.42 | 8.46 | 13741408 |
| 2017-07-18 | 8.52 | 8.60 | 8.45 | 8.58 | 13873172 |
| 2017-07-19 | 8.66 | 8.78 | 8.60 | 8.74 | 14794772 |
| 2017-07-20 | 8.85 | 8.86 | 8.64 | 8.69 | 15249347 |
| 2017-07-21 | 8.66 | 8.70 | 8.45 | 8.48 | 15100465 |
| 2017-07-24 | 8.52 | 8.62 | 8.48 | 8.55 | 10041446 |
| 2017-07-25 | 8.71 | 8.79 | 8.64 | 8.69 | 14278175 |
| 2017-07-26 | 8.68 | 8.73 | 8.58 | 8.63 | 12014011 |
| 2017-07-27 | 8.69 | 8.70 | 8.57 | 8.69 | 13577025 |
| 2017-07-28 | 8.67 | 8.75 | 8.61 | 8.68 | 11655151 |
| 2017-07-31 | 8.75 | 8.86 | 8.65 | 8.81 | 17713969 |
| 2017-08-01 | 8.79 | 8.83 | 8.68 | 8.74 | 10778639 |
| 2017-08-02 | 8.72 | 9.10 | 8.70 | 9.01 | 20451546 |
| 2017-08-03 | 9.04 | 9.04 | 8.83 | 8.87 | 14108176 |
| 2017-08-04 | 8.88 | 8.94 | 8.77 | 8.86 | 10123631 |
| 2017-08-07 | 8.86 | 8.98 | 8.83 | 8.94 | 11340129 |
| 2017-08-08 | 8.93 | 9.05 | 8.89 | 8.90 | 13232882 |
| 2017-08-09 | 8.83 | 8.90 | 8.75 | 8.85 | 10400456 |
| 2017-08-10 | 8.89 | 8.91 | 8.54 | 8.62 | 18393387 |
| 2017-08-11 | 8.45 | 8.59 | 8.41 | 8.48 | 13897536 |
| 2017-08-14 | 8.47 | 8.64 | 8.44 | 8.47 | 12807752 |
| 2017-08-15 | 8.51 | 8.61 | 8.45 | 8.59 | 10935464 |
| 2017-08-16 | 8.67 | 8.74 | 8.60 | 8.65 | 15809864 |
| 2017-08-17 | 8.57 | 8.73 | 8.53 | 8.54 | 11354457 |
| 2017-08-18 | 8.68 | 8.94 | 8.57 | 8.89 | 21559195 |
| 2017-08-21 | 8.90 | 8.92 | 8.67 | 8.70 | 14224048 |
| 2017-08-22 | 8.96 | 9.08 | 8.94 | 8.98 | 20174460 |
| 2017-08-23 | 9.00 | 9.17 | 8.90 | 9.13 | 15698666 |
| 2017-08-24 | 9.15 | 9.20 | 9.05 | 9.13 | 10114635 |
| 2017-08-25 | 9.17 | 9.27 | 9.15 | 9.17 | 11096645 |
| 2017-08-28 | 9.21 | 9.22 | 9.03 | 9.08 | 12641472 |
| 2017-08-29 | 8.96 | 9.07 | 8.95 | 9.05 | 9785981 |
| 2017-08-30 | 9.01 | 9.04 | 8.77 | 8.79 | 16278503 |
| 2017-08-31 | 8.85 | 9.03 | 8.83 | 8.98 | 15838456 |
| 2017-09-01 | 9.12 | 9.39 | 9.08 | 9.29 | 22328977 |
| 2017-09-05 | 9.63 | 9.66 | 9.40 | 9.54 | 24629164 |
| 2017-09-06 | 9.68 | 10.03 | 9.62 | 10.01 | 31135322 |
| 2017-09-07 | 10.00 | 10.15 | 9.99 | 10.12 | 17857481 |
| 2017-09-08 | 10.06 | 10.07 | 9.75 | 9.80 | 17266239 |
| 2017-09-11 | 9.94 | 10.07 | 9.89 | 9.98 | 16225812 |
| 2017-09-12 | 9.92 | 10.08 | 9.86 | 9.89 | 13794341 |
| 2017-09-13 | 9.87 | 10.06 | 9.84 | 10.00 | 13768015 |
| 2017-09-14 | 10.06 | 10.19 | 9.98 | 10.08 | 12351006 |
| 2017-09-15 | 9.97 | 10.15 | 9.95 | 10.08 | 12938840 |
| 2017-09-18 | 10.04 | 10.16 | 9.98 | 10.06 | 12819266 |
| 2017-09-19 | 10.06 | 10.12 | 9.94 | 10.02 | 8880208 |
| 2017-09-20 | 10.10 | 10.45 | 10.00 | 10.42 | 27272677 |
| 2017-09-21 | 10.41 | 10.48 | 10.22 | 10.28 | 16301848 |
| 2017-09-22 | 10.28 | 10.43 | 10.20 | 10.34 | 13276782 |
| 2017-09-25 | 10.41 | 10.44 | 10.27 | 10.34 | 13301313 |
| 2017-09-26 | 10.31 | 10.41 | 10.18 | 10.22 | 19742566 |
| 2017-09-27 | 10.18 | 10.21 | 9.87 | 10.00 | 18261385 |
| 2017-09-28 | 10.00 | 10.11 | 9.90 | 10.02 | 17192471 |
| 2017-09-29 | 10.15 | 10.17 | 10.00 | 10.04 | 10642470 |
| 2017-10-02 | 9.91 | 10.07 | 9.87 | 10.07 | 10276542 |
| 2017-10-03 | 10.20 | 10.57 | 10.17 | 10.52 | 25103389 |
| 2017-10-04 | 10.50 | 10.59 | 10.36 | 10.40 | 15851017 |
| 2017-10-05 | 10.60 | 10.73 | 10.50 | 10.50 | 15401676 |
| 2017-10-06 | 10.29 | 10.37 | 10.24 | 10.32 | 12136634 |
| 2017-10-09 | 10.31 | 10.33 | 10.18 | 10.29 | 149479950 |
| 2017-10-10 | 10.52 | 10.56 | 10.42 | 10.47 | 11345090 |
| 2017-10-11 | 10.54 | 10.56 | 10.43 | 10.49 | 8912740 |
| 2017-10-12 | 10.40 | 10.45 | 10.33 | 10.40 | 9606720 |
| 2017-10-13 | 10.55 | 10.67 | 10.46 | 10.49 | 15045238 |
| 2017-10-16 | 10.60 | 10.63 | 10.42 | 10.48 | 9867860 |
| 2017-10-17 | 10.47 | 10.51 | 10.35 | 10.49 | 12146945 |
| 2017-10-18 | 10.51 | 10.53 | 10.40 | 10.45 | 10517791 |
| 2017-10-19 | 10.30 | 10.41 | 10.28 | 10.39 | 12404929 |
| 2017-10-20 | 10.42 | 10.49 | 10.34 | 10.35 | 9182297 |
| 2017-10-23 | 10.33 | 10.38 | 10.19 | 10.21 | 11072984 |
| 2017-10-24 | 10.24 | 10.39 | 10.15 | 10.38 | 10199188 |
| 2017-10-25 | 10.48 | 10.51 | 10.28 | 10.51 | 11721218 |
| 2017-10-26 | 10.49 | 10.57 | 10.35 | 10.39 | 11584696 |
| 2017-10-27 | 10.43 | 10.77 | 10.38 | 10.73 | 18211562 |
| 2017-10-30 | 10.62 | 10.82 | 10.57 | 10.60 | 20790487 |
| 2017-10-31 | 10.60 | 10.75 | 10.57 | 10.65 | 13636645 |
| 2017-11-01 | 10.77 | 10.90 | 10.76 | 10.83 | 18674099 |
| 2017-11-02 | 10.74 | 10.82 | 10.63 | 10.80 | 12061542 |
| 2017-11-03 | 10.78 | 10.80 | 10.49 | 10.69 | 19295400 |
| 2017-11-06 | 10.79 | 11.18 | 10.78 | 11.17 | 18881775 |
| 2017-11-07 | 11.05 | 11.10 | 10.54 | 10.61 | 28382477 |
| 2017-11-08 | 10.78 | 10.92 | 10.65 | 10.91 | 17828827 |
| 2017-11-09 | 10.80 | 10.95 | 10.76 | 10.84 | 11890690 |
| 2017-11-10 | 10.73 | 10.83 | 10.60 | 10.71 | 10674292 |
| 2017-11-13 | 10.57 | 10.76 | 10.51 | 10.62 | 12380504 |
| 2017-11-14 | 10.38 | 10.42 | 9.66 | 9.68 | 36860133 |
| 2017-11-15 | 9.52 | 9.92 | 9.41 | 9.83 | 16483695 |
| 2017-11-16 | 10.00 | 10.10 | 9.82 | 9.97 | 22168092 |
| 2017-11-17 | 10.05 | 10.23 | 9.95 | 10.14 | 12295044 |
| 2017-11-20 | 10.04 | 10.22 | 10.01 | 10.17 | 7084068 |
| 2017-11-21 | 10.26 | 10.36 | 10.01 | 10.03 | 20291244 |
| 2017-11-22 | 10.12 | 10.34 | 10.10 | 10.26 | 11245992 |
| 2017-11-24 | 10.34 | 10.38 | 10.28 | 10.32 | 5271155 |
| 2017-11-27 | 10.18 | 10.22 | 10.08 | 10.12 | 10714492 |
| 2017-11-28 | 10.14 | 10.30 | 10.11 | 10.16 | 10479339 |
| 2017-11-29 | 10.03 | 10.05 | 9.81 | 9.81 | 19225362 |
| 2017-11-30 | 9.78 | 9.87 | 9.55 | 9.72 | 21188854 |
| 2017-12-01 | 9.89 | 10.04 | 9.80 | 9.86 | 15352375 |
| 2017-12-04 | 9.88 | 10.14 | 9.88 | 9.94 | 14705481 |
| 2017-12-05 | 10.07 | 10.13 | 9.79 | 9.85 | 13638257 |
| 2017-12-06 | 9.90 | 10.04 | 9.74 | 9.93 | 17984937 |
| 2017-12-07 | 9.52 | 9.80 | 9.52 | 9.65 | 17669594 |
| 2017-12-08 | 9.88 | 9.89 | 9.67 | 9.70 | 17994987 |
| 2017-12-11 | 9.73 | 9.81 | 9.70 | 9.74 | 11113284 |
| 2017-12-12 | 9.58 | 9.97 | 9.55 | 9.94 | 22834233 |
| 2017-12-13 | 9.93 | 9.99 | 9.56 | 9.63 | 18641628 |
| 2017-12-14 | 9.49 | 9.68 | 9.46 | 9.48 | 14924831 |
| 2017-12-15 | 9.64 | 9.64 | 9.41 | 9.43 | 17771701 |
| 2017-12-18 | 9.63 | 9.79 | 9.58 | 9.61 | 13941363 |
| 2017-12-19 | 9.56 | 9.65 | 9.53 | 9.62 | 8296727 |
| 2017-12-20 | 9.67 | 9.77 | 9.59 | 9.75 | 11454359 |
| 2017-12-21 | 9.80 | 10.13 | 9.77 | 10.12 | 18638317 |
| 2017-12-22 | 10.10 | 10.12 | 9.97 | 9.99 | 9237856 |
| 2017-12-26 | 10.07 | 10.17 | 10.00 | 10.16 | 8383274 |
| 2017-12-27 | 10.22 | 10.30 | 10.07 | 10.10 | 9820832 |
| 2017-12-28 | 10.23 | 10.26 | 10.18 | 10.22 | 6975349 |
| 2017-12-29 | 10.24 | 10.34 | 10.22 | 10.29 | 9125054 |
| 2018-01-02 | 10.46 | 10.70 | 10.43 | 10.70 | 14023352 |
| 2018-01-03 | 10.80 | 11.00 | 10.63 | 10.97 | 21504107 |
| 2018-01-04 | 11.00 | 11.12 | 10.94 | 11.00 | 22945050 |
| 2018-01-05 | 10.99 | 11.09 | 10.89 | 11.08 | 12230149 |
| 2018-01-08 | 11.06 | 11.22 | 11.02 | 11.22 | 13495772 |
| 2018-01-09 | 11.20 | 11.28 | 11.14 | 11.14 | 14627832 |
| 2018-01-10 | 11.14 | 11.17 | 10.99 | 11.05 | 14336060 |
| 2018-01-11 | 11.10 | 11.38 | 11.05 | 11.38 | 28129925 |
| 2018-01-12 | 11.30 | 11.48 | 11.28 | 11.47 | 18580697 |
| 2018-01-16 | 11.65 | 11.71 | 11.58 | 11.70 | 27411695 |
| 2018-01-17 | 11.82 | 12.12 | 11.76 | 12.12 | 23951799 |
| 2018-01-18 | 12.19 | 12.23 | 11.95 | 12.13 | 31938951 |
| 2018-01-19 | 12.07 | 12.18 | 12.01 | 12.16 | 15712221 |
| 2018-01-22 | 12.05 | 12.27 | 12.05 | 12.25 | 12338721 |
| 2018-01-23 | 11.97 | 12.08 | 11.86 | 12.05 | 25448146 |
| 2018-01-24 | 12.60 | 13.28 | 12.47 | 13.09 | 63096465 |
| 2018-01-25 | 13.24 | 13.64 | 13.08 | 13.26 | 35282968 |
| 2018-01-26 | 13.16 | 13.87 | 13.07 | 13.83 | 41107850 |
| 2018-01-29 | 13.70 | 13.89 | 13.52 | 13.63 | 22798807 |
| 2018-01-30 | 13.52 | 13.52 | 13.10 | 13.30 | 30150598 |
| 2018-01-31 | 13.66 | 13.72 | 13.31 | 13.36 | 19051907 |
| 2018-02-01 | 13.70 | 13.99 | 13.56 | 13.95 | 18716675 |
| 2018-02-02 | 13.73 | 13.73 | 13.32 | 13.32 | 17592712 |
| 2018-02-05 | 13.15 | 13.31 | 12.51 | 12.70 | 31071483 |
| 2018-02-06 | 12.58 | 13.36 | 12.56 | 13.33 | 30022480 |
| 2018-02-07 | 13.35 | 13.47 | 12.73 | 12.76 | 27209381 |
| 2018-02-08 | 12.96 | 13.02 | 12.19 | 12.21 | 23899263 |
| 2018-02-09 | 12.48 | 12.60 | 11.87 | 12.34 | 28764486 |
| 2018-02-12 | 12.54 | 12.72 | 12.33 | 12.46 | 12162453 |
| 2018-02-13 | 12.38 | 12.53 | 12.32 | 12.47 | 10971386 |
| 2018-02-14 | 12.33 | 12.78 | 12.20 | 12.68 | 24648154 |
| 2018-02-15 | 12.78 | 12.87 | 12.58 | 12.82 | 12793230 |
| 2018-02-16 | 12.74 | 13.00 | 12.69 | 12.75 | 12424252 |
| 2018-02-20 | 12.97 | 13.48 | 12.95 | 13.29 | 19061011 |
| 2018-02-21 | 13.44 | 13.58 | 13.15 | 13.16 | 17438026 |
| 2018-02-22 | 13.46 | 13.69 | 13.41 | 13.53 | 15427092 |
| 2018-02-23 | 13.74 | 14.04 | 13.62 | 13.94 | 21132171 |
| 2018-02-26 | 14.26 | 14.42 | 14.10 | 14.39 | 24389961 |
| 2018-02-27 | 14.50 | 14.58 | 14.19 | 14.21 | 20808246 |
| 2018-02-28 | 14.39 | 14.41 | 14.03 | 14.04 | 22195281 |
| 2018-03-01 | 14.14 | 14.24 | 13.76 | 13.98 | 16970536 |
| 2018-03-02 | 13.72 | 14.24 | 13.57 | 14.20 | 14487822 |
| 2018-03-05 | 14.18 | 14.70 | 14.15 | 14.62 | 20092560 |
| 2018-03-06 | 14.86 | 14.93 | 14.58 | 14.66 | 18417214 |
| 2018-03-07 | 14.52 | 14.52 | 14.12 | 14.33 | 22954980 |
| 2018-03-08 | 14.39 | 14.45 | 14.07 | 14.27 | 11418921 |
| 2018-03-09 | 14.49 | 14.71 | 14.45 | 14.71 | 13814047 |
| 2018-03-12 | 14.73 | 14.82 | 14.55 | 14.67 | 8808845 |
| 2018-03-13 | 14.72 | 14.82 | 14.40 | 14.44 | 10828598 |
| 2018-03-14 | 14.54 | 14.60 | 14.35 | 14.48 | 10097925 |
| 2018-03-15 | 14.27 | 14.34 | 13.92 | 14.07 | 15001291 |
| 2018-03-16 | 14.06 | 14.27 | 14.04 | 14.10 | 12949003 |
| 2018-03-19 | 13.97 | 14.04 | 13.69 | 13.73 | 13684271 |
| 2018-03-20 | 13.83 | 14.01 | 13.72 | 13.75 | 13167731 |
| 2018-03-21 | 13.84 | 14.55 | 13.81 | 14.48 | 17312826 |
| 2018-03-22 | 14.22 | 14.44 | 14.09 | 14.19 | 13563505 |
| 2018-03-23 | 14.31 | 14.52 | 14.13 | 14.31 | 15027219 |
| 2018-03-26 | 14.59 | 14.62 | 14.23 | 14.47 | 13820757 |
| 2018-03-27 | 14.45 | 14.46 | 13.86 | 13.96 | 16785444 |
| 2018-03-28 | 13.88 | 13.98 | 13.64 | 13.76 | 12390971 |
| 2018-03-29 | 13.87 | 14.20 | 13.84 | 14.14 | 12428850 |
| 2018-04-02 | 14.00 | 14.12 | 13.55 | 13.72 | 10677176 |
| 2018-04-03 | 13.83 | 13.92 | 13.52 | 13.67 | 10995066 |
| 2018-04-04 | 13.27 | 13.64 | 13.18 | 13.63 | 15567877 |
| 2018-04-05 | 14.12 | 14.37 | 13.95 | 13.98 | 16893309 |
| 2018-04-06 | 13.87 | 13.98 | 13.67 | 13.92 | 17083815 |
| 2018-04-09 | 13.95 | 13.95 | 13.35 | 13.38 | 13234891 |
| 2018-04-10 | 13.56 | 14.06 | 13.48 | 14.01 | 17123018 |
| 2018-04-11 | 14.08 | 14.43 | 14.02 | 14.33 | 15988349 |
| 2018-04-12 | 14.44 | 14.48 | 14.26 | 14.27 | 11744094 |
| 2018-04-13 | 14.24 | 14.28 | 13.79 | 13.86 | 14943386 |
| 2018-04-16 | 13.85 | 13.85 | 13.37 | 13.42 | 11603363 |
| 2018-04-17 | 13.51 | 13.77 | 13.40 | 13.69 | 10155398 |
| 2018-04-18 | 14.00 | 14.32 | 13.94 | 14.24 | 12450208 |
| 2018-04-19 | 14.35 | 14.49 | 14.17 | 14.38 | 13674937 |
| 2018-04-20 | 14.18 | 14.40 | 14.04 | 14.30 | 11915905 |
| 2018-04-23 | 14.03 | 14.15 | 13.81 | 14.09 | 9617215 |
| 2018-04-24 | 14.15 | 14.24 | 13.81 | 13.96 | 9575855 |
| 2018-04-25 | 13.62 | 13.64 | 13.29 | 13.50 | 17288626 |
| 2018-04-26 | 13.60 | 14.07 | 13.59 | 14.05 | 15552592 |
| 2018-04-27 | 14.18 | 14.25 | 14.09 | 14.14 | 11736592 |
| 2018-04-30 | 14.12 | 14.18 | 13.97 | 14.09 | 8345601 |
| 2018-05-01 | 14.05 | 14.07 | 13.65 | 13.77 | 9464248 |
| 2018-05-02 | 13.68 | 14.04 | 13.66 | 13.82 | 11606567 |
| 2018-05-03 | 13.81 | 13.88 | 13.43 | 13.73 | 11309996 |
| 2018-05-04 | 13.68 | 13.85 | 13.53 | 13.69 | 16071161 |
| 2018-05-07 | 13.63 | 14.24 | 13.62 | 13.99 | 22388568 |
| 2018-05-08 | 14.06 | 14.14 | 13.54 | 13.87 | 16840030 |
| 2018-05-09 | 14.02 | 15.21 | 14.01 | 15.13 | 38361607 |
| 2018-05-10 | 15.52 | 16.52 | 15.44 | 16.21 | 40482837 |
| 2018-05-11 | 16.32 | 16.70 | 16.09 | 16.19 | 29426416 |
| 2018-05-14 | 16.39 | 16.88 | 16.30 | 16.65 | 26500312 |
| 2018-05-15 | 16.39 | 16.94 | 16.36 | 16.85 | 25213202 |
| 2018-05-16 | 16.94 | 17.20 | 16.81 | 17.14 | 20438851 |
| 2018-05-17 | 16.88 | 17.12 | 16.18 | 16.48 | 34138288 |
| 2018-05-18 | 16.18 | 16.47 | 15.85 | 16.18 | 25603415 |
| 2018-05-21 | 16.56 | 16.67 | 15.76 | 15.87 | 26281908 |
| 2018-05-22 | 15.57 | 16.04 | 15.46 | 15.70 | 24279648 |
| 2018-05-23 | 15.41 | 15.57 | 15.03 | 15.11 | 21263811 |
| 2018-05-24 | 13.13 | 13.44 | 12.63 | 12.78 | 97632682 |
| 2018-05-25 | 12.85 | 13.00 | 12.53 | 12.61 | 48258854 |
| 2018-05-29 | 11.04 | 12.15 | 11.02 | 11.92 | 62216232 |
| 2018-05-30 | 11.72 | 12.40 | 11.55 | 11.92 | 41737770 |
| 2018-05-31 | 11.89 | 12.10 | 11.82 | 11.86 | 19041578 |
| 2018-06-01 | 12.12 | 12.30 | 9.20 | 10.13 | 181044340 |
| 2018-06-04 | 10.74 | 11.05 | 10.61 | 10.70 | 39787402 |
| 2018-06-05 | 10.54 | 10.80 | 10.15 | 10.25 | 34238163 |
| 2018-06-06 | 10.07 | 10.24 | 9.84 | 10.04 | 41296212 |
| 2018-06-07 | 9.84 | 9.90 | 9.22 | 9.66 | 81713071 |
| 2018-06-08 | 10.08 | 10.09 | 9.40 | 9.78 | 56561999 |
| 2018-06-11 | 9.96 | 10.00 | 9.74 | 9.88 | 30239729 |
| 2018-06-12 | 10.00 | 10.02 | 9.77 | 9.78 | 25037973 |
| 2018-06-13 | 9.82 | 9.87 | 9.41 | 9.67 | 27075361 |
| 2018-06-14 | 9.77 | 9.82 | 9.50 | 9.52 | 18448065 |
| 2018-06-15 | 9.46 | 9.47 | 9.24 | 9.44 | 21687251 |
| 2018-06-18 | 9.32 | 9.43 | 9.24 | 9.27 | 19230923 |
| 2018-06-19 | 9.07 | 9.84 | 9.02 | 9.52 | 48766816 |
| 2018-06-20 | 9.93 | 10.13 | 9.75 | 9.84 | 42509992 |
| 2018-06-21 | 9.79 | 9.81 | 9.34 | 9.41 | 28793448 |
| 2018-06-22 | 9.55 | 9.68 | 9.33 | 9.43 | 23914926 |
| 2018-06-25 | 9.60 | 9.68 | 9.31 | 9.59 | 21481786 |
| 2018-06-26 | 9.79 | 9.81 | 9.47 | 9.74 | 20121895 |
| 2018-06-27 | 9.75 | 10.12 | 9.71 | 9.78 | 32987837 |
| 2018-06-28 | 9.99 | 10.03 | 9.75 | 9.84 | 30304696 |
| 2018-06-29 | 9.91 | 10.14 | 9.90 | 10.03 | 21167876 |
| 2018-07-02 | 9.90 | 10.10 | 9.82 | 10.07 | 14640210 |
| 2018-07-03 | 10.22 | 10.43 | 10.14 | 10.22 | 15707735 |
| 2018-07-05 | 10.57 | 10.66 | 10.07 | 10.26 | 21271935 |
| 2018-07-06 | 10.16 | 10.50 | 10.10 | 10.42 | 13078666 |
| 2018-07-09 | 10.43 | 10.79 | 10.43 | 10.69 | 18007033 |
| 2018-07-10 | 10.74 | 10.79 | 10.54 | 10.67 | 13771322 |
| 2018-07-11 | 10.60 | 10.84 | 10.27 | 10.35 | 21245664 |
| 2018-07-12 | 10.51 | 10.66 | 10.43 | 10.63 | 13389524 |
| 2018-07-13 | 10.66 | 10.75 | 10.52 | 10.69 | 11328801 |
| 2018-07-16 | 10.53 | 10.64 | 10.37 | 10.61 | 12561095 |
| 2018-07-17 | 10.56 | 10.97 | 10.50 | 10.96 | 14917601 |
| 2018-07-18 | 10.97 | 10.98 | 10.67 | 10.73 | 16650754 |
| 2018-07-19 | 10.62 | 10.84 | 10.47 | 10.77 | 21793594 |
| 2018-07-20 | 11.31 | 11.48 | 11.22 | 11.34 | 37383348 |
| 2018-07-23 | 11.34 | 11.45 | 11.17 | 11.38 | 12231080 |
| 2018-07-24 | 11.57 | 11.89 | 11.54 | 11.68 | 17006182 |
| 2018-07-25 | 11.84 | 12.00 | 11.74 | 11.95 | 15874429 |
| 2018-07-26 | 11.83 | 11.87 | 11.56 | 11.59 | 17014410 |
| 2018-07-27 | 11.72 | 11.98 | 11.69 | 11.91 | 21371918 |
| 2018-07-30 | 12.03 | 12.08 | 11.69 | 11.86 | 17549844 |
| 2018-07-31 | 11.69 | 11.75 | 11.45 | 11.73 | 18841690 |
| 2018-08-01 | 11.66 | 11.82 | 11.60 | 11.72 | 10734108 |
| 2018-08-02 | 11.79 | 12.11 | 11.65 | 11.92 | 20769177 |
| 2018-08-03 | 12.47 | 12.85 | 12.42 | 12.53 | 29684440 |
| 2018-08-06 | 12.56 | 12.72 | 12.46 | 12.50 | 12005869 |
| 2018-08-07 | 12.70 | 12.73 | 12.22 | 12.38 | 22338941 |
| 2018-08-08 | 12.38 | 12.54 | 12.09 | 12.12 | 15868644 |
| 2018-08-09 | 12.09 | 12.11 | 11.78 | 11.96 | 15693045 |
| 2018-08-10 | 11.58 | 11.73 | 11.41 | 11.54 | 21915950 |
| 2018-08-13 | 11.32 | 11.63 | 11.21 | 11.47 | 21038330 |
| 2018-08-14 | 11.71 | 11.75 | 11.35 | 11.55 | 11456948 |
| 2018-08-15 | 11.29 | 11.33 | 10.94 | 11.06 | 19850979 |
| 2018-08-16 | 11.13 | 11.16 | 10.78 | 10.93 | 19097216 |
| 2018-08-17 | 10.75 | 10.78 | 10.63 | 10.71 | 22812389 |
| 2018-08-20 | 10.63 | 10.67 | 10.45 | 10.64 | 21944538 |
| 2018-08-21 | 10.51 | 10.67 | 10.23 | 10.26 | 28961456 |
| 2018-08-22 | 10.21 | 10.55 | 10.19 | 10.49 | 35671727 |
| 2018-08-23 | 10.50 | 10.53 | 10.20 | 10.22 | 21347958 |
| 2018-08-24 | 10.48 | 10.48 | 10.16 | 10.31 | 18835506 |
| 2018-08-27 | 10.40 | 10.55 | 10.35 | 10.50 | 26240346 |
| 2018-08-28 | 10.52 | 10.56 | 10.29 | 10.35 | 15634445 |
| 2018-08-29 | 10.48 | 10.87 | 10.45 | 10.75 | 36924320 |
| 2018-08-30 | 10.80 | 10.81 | 10.29 | 10.50 | 24320807 |
| 2018-08-31 | 10.70 | 10.92 | 10.54 | 10.87 | 23759456 |
| 2018-09-04 | 10.43 | 10.56 | 10.32 | 10.40 | 17460869 |
| 2018-09-05 | 10.28 | 10.65 | 10.20 | 10.56 | 20013906 |
| 2018-09-06 | 10.64 | 10.70 | 10.39 | 10.63 | 19029866 |
| 2018-09-07 | 10.82 | 11.15 | 10.73 | 11.04 | 24111089 |
| 2018-09-10 | 10.89 | 11.08 | 10.77 | 10.88 | 24298591 |
| 2018-09-11 | 10.46 | 10.62 | 10.31 | 10.44 | 26159775 |
| 2018-09-12 | 10.65 | 10.84 | 10.53 | 10.74 | 19195478 |
| 2018-09-13 | 10.63 | 10.70 | 10.40 | 10.44 | 19301505 |
| 2018-09-14 | 10.56 | 10.67 | 10.38 | 10.59 | 15550857 |
| 2018-09-17 | 10.62 | 10.96 | 10.61 | 10.92 | 28177682 |
| 2018-09-18 | 10.98 | 11.31 | 10.97 | 11.22 | 26501850 |
| 2018-09-19 | 11.21 | 11.43 | 11.19 | 11.25 | 18506141 |
| 2018-09-20 | 11.45 | 11.47 | 11.15 | 11.36 | 13528622 |
| 2018-09-21 | 11.42 | 11.63 | 11.32 | 11.50 | 22520309 |
| 2018-09-24 | 11.58 | 11.73 | 11.36 | 11.39 | 20229786 |
| 2018-09-25 | 11.12 | 11.47 | 11.10 | 11.43 | 16063339 |
| 2018-09-26 | 11.53 | 11.74 | 11.44 | 11.65 | 18813436 |
| 2018-09-27 | 11.80 | 12.31 | 11.79 | 12.23 | 33441624 |
| 2018-09-28 | 12.08 | 12.51 | 12.02 | 12.07 | 29971494 |
| 2018-10-01 | 12.12 | 12.22 | 11.87 | 12.08 | 17693885 |
| 2018-10-02 | 12.80 | 13.26 | 12.64 | 13.16 | 52974934 |
| 2018-10-03 | 14.30 | 14.31 | 13.43 | 13.55 | 71224207 |
| 2018-10-04 | 13.45 | 14.03 | 13.26 | 13.69 | 43444967 |
| 2018-10-05 | 13.84 | 14.15 | 13.66 | 13.91 | 43524322 |
| 2018-10-08 | 15.61 | 15.69 | 15.04 | 15.38 | 81787451 |
| 2018-10-09 | 15.47 | 16.09 | 15.22 | 16.08 | 45985083 |
| 2018-10-10 | 15.55 | 15.59 | 15.05 | 15.10 | 44912880 |
| 2018-10-11 | 15.33 | 15.60 | 14.71 | 14.86 | 51749136 |
| 2018-10-12 | 15.18 | 15.38 | 15.07 | 15.35 | 25929985 |
| 2018-10-15 | 15.37 | 15.51 | 15.14 | 15.41 | 33498237 |
| 2018-10-16 | 15.81 | 15.98 | 15.65 | 15.98 | 27006836 |
| 2018-10-17 | 15.72 | 16.12 | 15.72 | 16.06 | 28070287 |
| 2018-10-18 | 15.90 | 15.93 | 15.32 | 15.33 | 25860595 |
| 2018-10-19 | 15.57 | 15.71 | 15.42 | 15.49 | 26798201 |
| 2018-10-22 | 15.85 | 16.08 | 15.67 | 16.04 | 20625638 |
| 2018-10-23 | 15.60 | 15.84 | 15.41 | 15.73 | 29222201 |
| 2018-10-24 | 15.87 | 16.06 | 15.10 | 15.11 | 28669188 |
| 2018-10-25 | 15.40 | 15.84 | 15.09 | 15.57 | 29704673 |
| 2018-10-26 | 15.67 | 16.30 | 15.43 | 16.24 | 40901610 |
| 2018-10-29 | 16.68 | 16.84 | 15.35 | 15.56 | 59941459 |
| 2018-10-30 | 15.72 | 16.46 | 15.56 | 16.41 | 41269507 |
| 2018-10-31 | 16.44 | 16.51 | 15.89 | 16.25 | 29986597 |
| 2018-11-01 | 16.48 | 16.51 | 15.93 | 16.15 | 23031609 |
| 2018-11-02 | 16.12 | 16.48 | 15.87 | 16.13 | 20162645 |
| 2018-11-05 | 16.28 | 16.44 | 16.11 | 16.42 | 20925446 |
| 2018-11-06 | 16.03 | 16.51 | 15.75 | 15.87 | 24067051 |
| 2018-11-07 | 15.88 | 15.91 | 15.26 | 15.55 | 25700647 |
| 2018-11-08 | 15.48 | 15.50 | 14.89 | 14.94 | 26125641 |
| 2018-11-09 | 14.95 | 15.04 | 14.52 | 14.94 | 28162745 |
| 2018-11-12 | 15.19 | 15.21 | 14.72 | 14.72 | 18146782 |
| 2018-11-13 | 14.19 | 14.40 | 13.81 | 13.90 | 41991604 |
| 2018-11-14 | 14.30 | 14.39 | 13.99 | 14.24 | 27390329 |
| 2018-11-15 | 14.27 | 14.65 | 14.27 | 14.56 | 19312397 |
| 2018-11-16 | 14.73 | 14.98 | 14.57 | 14.86 | 20145094 |
| 2018-11-19 | 14.94 | 14.94 | 14.56 | 14.85 | 22689369 |
| 2018-11-20 | 14.49 | 14.59 | 13.95 | 13.98 | 25455178 |
| 2018-11-21 | 14.33 | 14.38 | 14.02 | 14.37 | 20458625 |
| 2018-11-23 | 13.82 | 14.03 | 13.73 | 13.87 | 27162176 |
| 2018-11-26 | 13.98 | 14.10 | 13.60 | 13.72 | 26476442 |
| 2018-11-27 | 13.93 | 14.52 | 13.90 | 14.34 | 24560883 |
| 2018-11-28 | 14.51 | 14.57 | 13.94 | 14.39 | 23629897 |
| 2018-11-29 | 14.29 | 14.51 | 14.16 | 14.33 | 21210521 |
| 2018-11-30 | 14.37 | 14.66 | 14.18 | 14.56 | 16435171 |
| 2018-12-03 | 15.15 | 15.28 | 14.89 | 15.04 | 23142384 |
| 2018-12-04 | 15.08 | 15.17 | 14.57 | 14.67 | 22692329 |
| 2018-12-06 | 14.04 | 14.18 | 13.74 | 14.14 | 27537612 |
| 2018-12-07 | 14.47 | 14.77 | 14.14 | 14.24 | 22208292 |
| 2018-12-10 | 13.62 | 13.74 | 13.41 | 13.53 | 23437343 |
| 2018-12-11 | 13.82 | 13.82 | 13.24 | 13.44 | 20167067 |
| 2018-12-12 | 13.78 | 13.96 | 13.58 | 13.61 | 21402238 |
| 2018-12-13 | 13.50 | 13.69 | 13.47 | 13.63 | 13014695 |
| 2018-12-14 | 13.39 | 13.66 | 13.34 | 13.40 | 12513921 |
| 2018-12-17 | 13.39 | 13.65 | 13.19 | 13.20 | 17165684 |
| 2018-12-18 | 13.21 | 13.26 | 12.86 | 12.88 | 22750443 |
| 2018-12-19 | 12.65 | 13.26 | 12.61 | 12.67 | 34041983 |
| 2018-12-20 | 12.57 | 12.86 | 12.42 | 12.59 | 24607637 |
| 2018-12-21 | 12.50 | 12.82 | 12.28 | 12.38 | 21219300 |
| 2018-12-24 | 12.28 | 12.49 | 12.09 | 12.10 | 7663371 |
| 2018-12-26 | 12.00 | 12.73 | 11.89 | 12.72 | 27181900 |
| 2018-12-27 | 12.56 | 12.80 | 12.40 | 12.77 | 14140743 |
| 2018-12-28 | 13.01 | 13.18 | 12.84 | 13.03 | 16520145 |
| 2018-12-31 | 13.21 | 13.31 | 12.88 | 13.01 | 10571595 |
| 2019-01-02 | 13.19 | 14.11 | 13.09 | 14.01 | 31001760 |
| 2019-01-03 | 14.40 | 14.42 | 13.93 | 14.26 | 25682010 |
| 2019-01-04 | 14.43 | 14.80 | 14.31 | 14.76 | 21083929 |
| 2019-01-07 | 14.91 | 15.54 | 14.45 | 15.06 | 37305087 |
| 2019-01-08 | 15.34 | 15.43 | 15.07 | 15.20 | 17556884 |
| 2019-01-09 | 15.57 | 15.71 | 15.51 | 15.62 | 19822345 |
| 2019-01-10 | 15.42 | 15.57 | 15.25 | 15.48 | 15290853 |
| 2019-01-11 | 15.22 | 15.36 | 15.12 | 15.29 | 10191338 |
| 2019-01-14 | 15.17 | 15.52 | 15.14 | 15.33 | 9270371 |
| 2019-01-15 | 15.34 | 15.42 | 15.09 | 15.24 | 12807323 |
| 2019-01-16 | 15.10 | 15.35 | 15.01 | 15.30 | 14210369 |
| 2019-01-17 | 15.10 | 15.51 | 15.08 | 15.42 | 15210285 |
| 2019-01-18 | 15.60 | 15.62 | 15.29 | 15.40 | 16033134 |
| 2019-01-22 | 15.38 | 15.46 | 15.03 | 15.18 | 11906057 |
| 2019-01-23 | 15.33 | 15.48 | 15.17 | 15.48 | 11565508 |
| 2019-01-24 | 15.43 | 15.65 | 15.36 | 15.52 | 10608575 |
| 2019-01-25 | 15.63 | 15.86 | 15.61 | 15.82 | 12509737 |
| 2019-01-28 | 15.43 | 15.45 | 14.97 | 15.09 | 24560398 |
| 2019-01-29 | 15.56 | 15.73 | 15.44 | 15.57 | 13687114 |
| 2019-01-30 | 15.81 | 16.00 | 15.66 | 16.00 | 15787659 |
| 2019-01-31 | 16.24 | 16.39 | 16.10 | 16.30 | 24818058 |
| 2019-02-01 | 16.18 | 16.44 | 16.15 | 16.43 | 15004856 |
| 2019-02-04 | 16.17 | 16.58 | 16.14 | 16.49 | 15856099 |
| 2019-02-05 | 16.40 | 16.70 | 16.37 | 16.63 | 11779267 |
| 2019-02-06 | 16.23 | 16.37 | 16.10 | 16.22 | 19404113 |
| 2019-02-07 | 16.23 | 16.27 | 15.63 | 15.88 | 20245974 |
| 2019-02-08 | 15.83 | 15.85 | 15.40 | 15.69 | 10686064 |
| 2019-02-11 | 15.50 | 15.50 | 15.25 | 15.32 | 13448189 |
| 2019-02-12 | 15.89 | 16.15 | 15.83 | 16.04 | 16768964 |
| 2019-02-13 | 16.11 | 16.38 | 16.09 | 16.26 | 15030442 |
| 2019-02-14 | 16.21 | 16.80 | 16.15 | 16.72 | 18571212 |
| 2019-02-15 | 16.79 | 16.83 | 16.58 | 16.75 | 11342046 |
| 2019-02-19 | 16.63 | 16.91 | 16.62 | 16.80 | 11174186 |
| 2019-02-20 | 16.70 | 17.08 | 16.65 | 16.72 | 16370719 |
| 2019-02-21 | 16.63 | 16.79 | 16.41 | 16.65 | 13823403 |
| 2019-02-22 | 16.70 | 16.75 | 16.53 | 16.63 | 11548873 |
| 2019-02-25 | 16.55 | 16.58 | 16.24 | 16.24 | 15846417 |
| 2019-02-26 | 16.38 | 16.51 | 16.15 | 16.27 | 12902016 |
| 2019-02-27 | 16.35 | 16.57 | 16.22 | 16.42 | 12406002 |
| 2019-02-28 | 16.39 | 16.40 | 15.57 | 15.72 | 27927105 |
| 2019-03-01 | 15.68 | 15.85 | 15.43 | 15.49 | 14622817 |
| 2019-03-04 | 15.63 | 15.70 | 15.41 | 15.56 | 8322826 |
| 2019-03-05 | 15.48 | 15.69 | 15.43 | 15.66 | 6169562 |
| 2019-03-06 | 15.56 | 15.61 | 15.16 | 15.29 | 11151190 |
| 2019-03-07 | 15.31 | 15.31 | 14.95 | 15.04 | 10543336 |
| 2019-03-08 | 14.87 | 15.01 | 14.75 | 14.98 | 12613153 |
| 2019-03-11 | 15.37 | 15.97 | 15.35 | 15.87 | 20210570 |
| 2019-03-12 | 15.93 | 16.17 | 15.78 | 15.82 | 11024840 |
| 2019-03-13 | 15.75 | 16.36 | 15.74 | 16.25 | 13786505 |
| 2019-03-14 | 16.25 | 16.42 | 16.12 | 16.25 | 14013714 |
| 2019-03-15 | 16.28 | 16.63 | 16.27 | 16.59 | 24297825 |
| 2019-03-18 | 16.62 | 17.11 | 16.60 | 17.11 | 22896406 |
| 2019-03-19 | 17.19 | 17.56 | 17.10 | 17.37 | 32183449 |
| 2019-03-20 | 17.35 | 17.90 | 17.32 | 17.63 | 21208891 |
| 2019-03-21 | 17.27 | 17.47 | 16.61 | 17.05 | 30483239 |
| 2019-03-22 | 16.33 | 16.51 | 15.78 | 15.82 | 35511890 |
| 2019-03-25 | 15.91 | 16.05 | 15.65 | 15.88 | 19599495 |
| 2019-03-26 | 16.20 | 16.44 | 16.07 | 16.39 | 17771509 |
| 2019-03-27 | 15.92 | 16.02 | 15.44 | 15.49 | 23959720 |
| 2019-03-28 | 15.28 | 15.90 | 15.25 | 15.80 | 19276827 |
| 2019-03-29 | 16.05 | 16.19 | 15.81 | 15.92 | 14067239 |
| 2019-04-01 | 16.15 | 16.23 | 15.87 | 15.94 | 15011678 |
| 2019-04-02 | 15.97 | 16.04 | 15.77 | 16.02 | 14331146 |
| 2019-04-03 | 16.13 | 16.21 | 15.67 | 15.72 | 17728274 |
| 2019-04-04 | 15.56 | 16.25 | 15.55 | 16.17 | 16270804 |
| 2019-04-05 | 16.13 | 16.61 | 16.11 | 16.50 | 20962768 |
| 2019-04-08 | 16.69 | 17.17 | 16.68 | 16.99 | 27438381 |
| 2019-04-09 | 16.93 | 16.96 | 16.64 | 16.88 | 14970820 |
| 2019-04-10 | 16.85 | 17.14 | 16.78 | 16.99 | 19349333 |
| 2019-04-11 | 16.74 | 16.81 | 16.37 | 16.47 | 21872846 |
| 2019-04-12 | 15.71 | 15.78 | 14.89 | 14.94 | 62158150 |
| 2019-04-15 | 15.39 | 15.40 | 14.93 | 15.02 | 29316566 |
| 2019-04-16 | 14.92 | 15.60 | 14.91 | 15.37 | 23810128 |
| 2019-04-17 | 15.63 | 15.64 | 15.03 | 15.30 | 20409392 |
| 2019-04-18 | 15.66 | 15.85 | 15.44 | 15.62 | 25562347 |
| 2019-04-22 | 15.71 | 15.86 | 15.61 | 15.69 | 11953660 |
| 2019-04-23 | 15.86 | 15.94 | 15.68 | 15.80 | 13804236 |
| 2019-04-24 | 15.74 | 15.74 | 15.12 | 15.34 | 16465688 |
| 2019-04-25 | 15.33 | 15.64 | 15.23 | 15.47 | 12961855 |
| 2019-04-26 | 15.44 | 15.53 | 15.25 | 15.38 | 10893699 |
| 2019-04-29 | 15.51 | 15.56 | 15.36 | 15.37 | 9135776 |
| 2019-04-30 | 15.52 | 15.57 | 15.16 | 15.23 | 12911239 |
| 2019-05-01 | 15.30 | 15.30 | 14.90 | 14.93 | 11287519 |
| 2019-05-02 | 14.83 | 15.01 | 14.74 | 14.91 | 15573746 |
| 2019-05-03 | 15.11 | 15.19 | 15.00 | 15.01 | 9813875 |
| 2019-05-06 | 14.64 | 14.91 | 14.63 | 14.86 | 11335132 |
| 2019-05-07 | 14.60 | 14.72 | 14.35 | 14.71 | 13871216 |
| 2019-05-08 | 15.01 | 15.47 | 14.96 | 15.26 | 21063024 |
| 2019-05-09 | 14.91 | 14.99 | 14.67 | 14.78 | 17390252 |
| 2019-05-10 | 14.80 | 14.86 | 14.47 | 14.81 | 11401505 |
| 2019-05-13 | 14.43 | 14.58 | 14.22 | 14.35 | 14187125 |
| 2019-05-14 | 14.34 | 14.49 | 14.26 | 14.36 | 12955964 |
| 2019-05-15 | 13.99 | 14.20 | 13.98 | 14.16 | 12869675 |
| 2019-05-16 | 14.00 | 14.14 | 13.81 | 13.85 | 19905740 |
| 2019-05-17 | 13.61 | 13.80 | 13.35 | 13.46 | 17738550 |
| 2019-05-20 | 13.47 | 13.68 | 13.33 | 13.68 | 14474904 |
| 2019-05-21 | 13.68 | 14.17 | 13.62 | 14.05 | 14535630 |
| 2019-05-22 | 14.15 | 14.33 | 14.02 | 14.22 | 15955254 |
| 2019-05-23 | 13.87 | 13.96 | 13.65 | 13.91 | 15275444 |
| 2019-05-24 | 14.17 | 14.20 | 13.96 | 14.10 | 7448031 |
| 2019-05-28 | 14.26 | 14.47 | 14.11 | 14.32 | 10866164 |
| 2019-05-29 | 14.28 | 14.59 | 14.22 | 14.55 | 8950587 |
| 2019-05-30 | 14.56 | 14.78 | 14.42 | 14.50 | 14211544 |
| 2019-05-31 | 14.41 | 14.78 | 14.34 | 14.43 | 14241832 |
| 2019-06-03 | 14.69 | 14.95 | 14.64 | 14.77 | 12957662 |
| 2019-06-04 | 14.89 | 15.04 | 14.85 | 15.03 | 8787628 |
| 2019-06-05 | 15.03 | 15.06 | 14.55 | 14.71 | 14076136 |
| 2019-06-06 | 14.86 | 15.15 | 14.68 | 14.95 | 10725740 |
| 2019-06-07 | 15.08 | 15.39 | 15.08 | 15.38 | 13682098 |
| 2019-06-10 | 15.22 | 15.35 | 14.98 | 15.07 | 16234030 |
| 2019-06-11 | 15.20 | 15.58 | 15.16 | 15.52 | 13796843 |
| 2019-06-12 | 15.36 | 15.54 | 15.14 | 15.21 | 12604705 |
| 2019-06-13 | 15.57 | 15.66 | 15.43 | 15.47 | 12689642 |
| 2019-06-14 | 15.38 | 15.49 | 15.25 | 15.40 | 11567116 |
| 2019-06-17 | 15.43 | 15.67 | 15.40 | 15.46 | 8463381 |
| 2019-06-18 | 15.63 | 15.89 | 15.62 | 15.79 | 11106911 |
| 2019-06-19 | 15.68 | 15.94 | 15.64 | 15.94 | 11434405 |
| 2019-06-20 | 16.08 | 16.50 | 16.08 | 16.37 | 15275257 |
| 2019-06-21 | 16.42 | 16.71 | 16.42 | 16.62 | 17336381 |
| 2019-06-24 | 16.52 | 16.66 | 16.45 | 16.59 | 14795657 |
| 2019-06-25 | 16.32 | 16.35 | 15.85 | 15.98 | 21493204 |
| 2019-06-26 | 15.96 | 16.06 | 15.78 | 15.86 | 58240695 |
| 2019-06-27 | 15.68 | 15.72 | 15.27 | 15.54 | 30350714 |
| 2019-06-28 | 15.71 | 15.87 | 15.44 | 15.57 | 11905240 |
| 2019-07-01 | 15.97 | 16.00 | 15.47 | 15.49 | 17168316 |
| 2019-07-02 | 15.44 | 15.47 | 15.13 | 15.23 | 18062486 |
| 2019-07-03 | 15.28 | 15.45 | 15.24 | 15.33 | 7403116 |
| 2019-07-05 | 15.61 | 15.81 | 15.55 | 15.68 | 10830289 |
| 2019-07-08 | 15.78 | 16.03 | 15.71 | 16.00 | 17642321 |
| 2019-07-09 | 15.90 | 16.11 | 15.78 | 16.05 | 13560274 |
| 2019-07-10 | 16.35 | 16.42 | 16.24 | 16.28 | 23702437 |
| 2019-07-11 | 16.42 | 16.71 | 16.39 | 16.69 | 23231181 |
| 2019-07-12 | 16.69 | 16.95 | 16.66 | 16.83 | 19439935 |
| 2019-07-15 | 16.81 | 16.88 | 16.47 | 16.49 | 12330373 |
| 2019-07-16 | 16.45 | 16.55 | 16.13 | 16.19 | 12981460 |
| 2019-07-17 | 16.27 | 16.27 | 16.03 | 16.16 | 11388258 |
| 2019-07-18 | 16.17 | 16.19 | 15.95 | 16.13 | 10354236 |
| 2019-07-19 | 16.10 | 16.11 | 15.90 | 15.99 | 10866217 |
| 2019-07-22 | 16.12 | 16.17 | 15.96 | 15.99 | 9424210 |
| 2019-07-23 | 16.03 | 16.08 | 15.90 | 16.07 | 16054956 |
| 2019-07-24 | 16.07 | 16.21 | 15.85 | 15.86 | 11108684 |
| 2019-07-25 | 15.82 | 15.83 | 15.46 | 15.48 | 13285055 |
| 2019-07-26 | 15.43 | 15.44 | 15.00 | 15.07 | 19329134 |
| 2019-07-29 | 15.02 | 15.26 | 14.95 | 15.23 | 10817736 |
| 2019-07-30 | 15.21 | 15.26 | 15.08 | 15.13 | 13177134 |
| 2019-07-31 | 15.30 | 15.32 | 14.88 | 15.05 | 16161377 |
| 2019-08-01 | 14.99 | 15.23 | 14.43 | 14.72 | 23904125 |
| 2019-08-02 | 15.23 | 15.35 | 14.82 | 14.95 | 22373893 |
| 2019-08-05 | 14.46 | 14.48 | 14.09 | 14.18 | 22565768 |
| 2019-08-06 | 14.48 | 14.53 | 14.20 | 14.32 | 21047913 |
| 2019-08-07 | 13.86 | 14.22 | 13.74 | 14.19 | 24318239 |
| 2019-08-08 | 14.48 | 14.64 | 14.33 | 14.63 | 18616194 |
| 2019-08-09 | 14.64 | 14.81 | 14.47 | 14.51 | 11900162 |
| 2019-08-12 | 14.04 | 14.08 | 13.90 | 13.90 | 11298348 |
| 2019-08-13 | 13.70 | 14.23 | 13.63 | 14.09 | 13010411 |
| 2019-08-14 | 13.63 | 13.68 | 13.35 | 13.39 | 17874861 |
| 2019-08-15 | 13.30 | 13.44 | 13.00 | 13.35 | 15936113 |
| 2019-08-16 | 13.40 | 13.49 | 13.11 | 13.23 | 14542731 |
| 2019-08-19 | 13.38 | 13.44 | 13.01 | 13.12 | 16040484 |
| 2019-08-20 | 12.98 | 13.25 | 12.93 | 13.08 | 13600552 |
| 2019-08-21 | 13.38 | 14.12 | 13.21 | 13.81 | 35672473 |
| 2019-08-22 | 13.88 | 13.90 | 13.51 | 13.60 | 11898070 |
| 2019-08-23 | 13.36 | 13.60 | 12.93 | 12.97 | 22168115 |
| 2019-08-26 | 13.03 | 13.08 | 12.68 | 12.79 | 17462956 |
| 2019-08-27 | 12.94 | 13.15 | 12.72 | 12.92 | 17806839 |
| 2019-08-28 | 13.03 | 13.17 | 12.90 | 13.08 | 11361535 |
| 2019-08-29 | 13.26 | 13.48 | 13.11 | 13.40 | 15625291 |
| 2019-08-30 | 13.63 | 13.69 | 13.44 | 13.55 | 10814666 |
| 2019-09-03 | 13.30 | 13.51 | 13.24 | 13.40 | 14793969 |
| 2019-09-04 | 13.89 | 14.10 | 13.83 | 13.98 | 18704307 |
| 2019-09-05 | 14.27 | 14.37 | 14.12 | 14.14 | 14097976 |
| 2019-09-06 | 14.22 | 14.47 | 14.14 | 14.30 | 11194720 |
| 2019-09-09 | 14.44 | 14.62 | 14.41 | 14.52 | 20136239 |
| 2019-09-10 | 14.49 | 14.79 | 14.35 | 14.61 | 19732297 |
| 2019-09-11 | 14.75 | 14.88 | 14.46 | 14.57 | 16005872 |
| 2019-09-12 | 14.53 | 14.75 | 14.42 | 14.71 | 10100064 |
| 2019-09-13 | 14.75 | 14.83 | 14.47 | 14.54 | 8697284 |
| 2019-09-16 | 14.94 | 15.29 | 14.85 | 15.08 | 29350563 |
| 2019-09-17 | 14.88 | 14.96 | 14.58 | 14.94 | 14568684 |
| 2019-09-18 | 14.75 | 14.84 | 14.61 | 14.62 | 8608348 |
| 2019-09-19 | 14.81 | 14.88 | 14.51 | 14.53 | 9991668 |
| 2019-09-20 | 14.48 | 14.57 | 14.37 | 14.54 | 9103792 |
| 2019-09-23 | 14.44 | 14.65 | 14.43 | 14.56 | 7469560 |
| 2019-09-24 | 14.58 | 14.58 | 14.32 | 14.40 | 6060809 |
| 2019-09-25 | 14.16 | 14.48 | 14.08 | 14.46 | 9296290 |
| 2019-09-26 | 14.57 | 14.61 | 14.40 | 14.57 | 9100218 |
| 2019-09-27 | 14.51 | 14.84 | 14.50 | 14.60 | 9034095 |
| 2019-09-30 | 14.54 | 14.58 | 14.44 | 14.47 | 5362092 |
| 2019-10-01 | 14.48 | 14.51 | 14.29 | 14.35 | 12319774 |
| 2019-10-02 | 14.21 | 14.21 | 13.86 | 14.02 | 14153532 |
| 2019-10-03 | 13.95 | 14.18 | 13.86 | 14.15 | 15667438 |
| 2019-10-04 | 14.23 | 14.28 | 13.96 | 14.19 | 13795718 |
| 2019-10-07 | 14.08 | 14.21 | 13.78 | 13.82 | 11036821 |
| 2019-10-08 | 13.84 | 14.05 | 13.75 | 13.77 | 13737148 |
| 2019-10-09 | 13.99 | 14.19 | 13.82 | 14.11 | 9902395 |
| 2019-10-10 | 14.08 | 14.25 | 13.95 | 14.09 | 12094021 |
| 2019-10-11 | 14.28 | 14.52 | 14.28 | 14.40 | 13398071 |
| 2019-10-14 | 14.20 | 14.38 | 14.13 | 14.37 | 8467898 |
| 2019-10-15 | 14.39 | 14.58 | 14.29 | 14.40 | 9802738 |
| 2019-10-16 | 14.28 | 14.65 | 14.26 | 14.65 | 12017046 |
| 2019-10-17 | 14.73 | 14.77 | 14.34 | 14.43 | 15602183 |
| 2019-10-18 | 14.59 | 14.73 | 14.49 | 14.53 | 15068681 |
| 2019-10-21 | 14.48 | 14.65 | 14.44 | 14.64 | 9203699 |
| 2019-10-22 | 14.79 | 15.43 | 14.78 | 15.26 | 26049921 |
| 2019-10-23 | 15.29 | 15.60 | 15.25 | 15.58 | 20214880 |
| 2019-10-24 | 15.69 | 15.71 | 15.14 | 15.25 | 22570887 |
| 2019-10-25 | 15.72 | 16.05 | 15.68 | 15.85 | 25418727 |
| 2019-10-28 | 15.92 | 16.09 | 15.80 | 16.00 | 16640730 |
| 2019-10-29 | 15.83 | 16.21 | 15.83 | 16.04 | 17416802 |
| 2019-10-30 | 15.93 | 16.28 | 15.79 | 16.24 | 24623395 |
| 2019-10-31 | 16.21 | 16.31 | 15.94 | 16.24 | 22749215 |
| 2019-11-01 | 16.45 | 16.84 | 16.20 | 16.44 | 36600764 |
| 2019-11-04 | 16.48 | 16.63 | 16.23 | 16.39 | 33084497 |
| 2019-11-05 | 16.24 | 16.41 | 16.22 | 16.36 | 25375229 |
| 2019-11-06 | 15.66 | 16.26 | 15.53 | 15.95 | 37914146 |
| 2019-11-07 | 15.95 | 16.43 | 15.93 | 16.33 | 19478697 |
| 2019-11-08 | 15.93 | 16.15 | 15.74 | 15.82 | 24048476 |
| 2019-11-11 | 15.76 | 16.05 | 15.72 | 15.90 | 12258899 |
| 2019-11-12 | 15.78 | 15.93 | 15.59 | 15.64 | 18275228 |
| 2019-11-13 | 15.41 | 15.57 | 15.31 | 15.40 | 20670894 |
| 2019-11-14 | 15.46 | 15.51 | 15.07 | 15.12 | 19077412 |
| 2019-11-15 | 15.18 | 15.51 | 15.18 | 15.44 | 7297415 |
| 2019-11-18 | 15.27 | 15.32 | 15.05 | 15.10 | 12656211 |
| 2019-11-19 | 15.07 | 15.09 | 14.82 | 14.85 | 19430785 |
| 2019-11-20 | 14.90 | 15.05 | 14.86 | 14.87 | 15963015 |
| 2019-11-21 | 14.90 | 15.21 | 14.81 | 15.20 | 24467842 |
| 2019-11-22 | 15.40 | 15.56 | 15.21 | 15.25 | 19382278 |
| 2019-11-25 | 15.23 | 15.28 | 15.09 | 15.22 | 11057380 |
| 2019-11-26 | 14.96 | 14.97 | 14.57 | 14.76 | 20636622 |
| 2019-11-27 | 14.79 | 14.88 | 14.63 | 14.80 | 14182459 |
| 2019-11-29 | 14.88 | 14.88 | 14.64 | 14.73 | 9071555 |
| 2019-12-02 | 14.92 | 14.93 | 14.72 | 14.73 | 12078962 |
| 2019-12-03 | 14.70 | 14.79 | 14.55 | 14.68 | 11878943 |
| 2019-12-04 | 14.88 | 14.97 | 14.80 | 14.84 | 18339247 |
| 2019-12-05 | 15.01 | 15.39 | 14.97 | 15.22 | 19538946 |
| 2019-12-06 | 15.37 | 15.59 | 15.35 | 15.51 | 12016087 |
| 2019-12-09 | 15.28 | 15.65 | 15.28 | 15.56 | 13201947 |
| 2019-12-10 | 15.58 | 15.60 | 15.46 | 15.59 | 11455341 |
| 2019-12-11 | 15.73 | 15.80 | 15.63 | 15.71 | 14980768 |
| 2019-12-12 | 15.79 | 16.12 | 15.78 | 16.06 | 13033859 |
| 2019-12-13 | 15.47 | 15.73 | 15.20 | 15.31 | 31002742 |
| 2019-12-16 | 15.21 | 15.61 | 15.21 | 15.39 | 20585890 |
| 2019-12-17 | 15.36 | 15.60 | 15.33 | 15.48 | 12608076 |
| 2019-12-18 | 15.58 | 15.98 | 15.57 | 15.88 | 21844498 |
| 2019-12-19 | 15.83 | 15.95 | 15.81 | 15.86 | 10588535 |
| 2019-12-20 | 15.64 | 15.76 | 15.55 | 15.56 | 14233647 |
| 2019-12-23 | 15.69 | 15.89 | 15.65 | 15.88 | 12685599 |
| 2019-12-24 | 15.86 | 15.97 | 15.79 | 15.87 | 2875701 |
| 2019-12-26 | 16.04 | 16.13 | 15.98 | 16.13 | 9118335 |
| 2019-12-27 | 16.08 | 16.12 | 15.92 | 15.92 | 10012418 |
| 2019-12-30 | 16.09 | 16.11 | 15.88 | 15.90 | 9106301 |
| 2019-12-31 | 15.78 | 15.97 | 15.75 | 15.94 | 6602565 |
| 2020-01-02 | 16.04 | 16.28 | 15.98 | 16.27 | 13771027 |
| 2020-01-03 | 16.17 | 16.29 | 15.97 | 15.99 | 17662411 |
| 2020-01-06 | 15.84 | 16.30 | 15.84 | 16.22 | 16614540 |
| 2020-01-07 | 16.02 | 16.11 | 15.89 | 16.06 | 11286393 |
| 2020-01-08 | 15.97 | 16.02 | 15.62 | 15.70 | 22534299 |
| 2020-01-09 | 15.72 | 15.86 | 15.60 | 15.75 | 13372468 |
| 2020-01-10 | 15.76 | 15.88 | 15.60 | 15.64 | 10099171 |
| 2020-01-13 | 15.54 | 15.59 | 15.39 | 15.48 | 19181853 |
| 2020-01-14 | 15.39 | 15.43 | 15.21 | 15.37 | 12522764 |
| 2020-01-15 | 15.18 | 15.23 | 14.84 | 14.87 | 18859480 |
| 2020-01-16 | 14.96 | 14.96 | 14.73 | 14.89 | 16989473 |
| 2020-01-17 | 15.01 | 15.21 | 14.95 | 15.16 | 18986753 |
| 2020-01-21 | 15.10 | 15.10 | 14.73 | 14.77 | 18235397 |
| 2020-01-22 | 14.81 | 14.86 | 14.70 | 14.77 | 11145533 |
| 2020-01-23 | 14.63 | 14.94 | 14.44 | 14.91 | 20195444 |
| 2020-01-24 | 14.95 | 14.95 | 14.55 | 14.77 | 19882469 |
| 2020-01-27 | 14.17 | 14.31 | 14.10 | 14.21 | 21233890 |
| 2020-01-28 | 14.44 | 14.70 | 14.33 | 14.50 | 18520888 |
| 2020-01-29 | 14.65 | 14.67 | 14.32 | 14.37 | 17033311 |
| 2020-01-30 | 14.01 | 14.51 | 14.01 | 14.49 | 20339768 |
| 2020-01-31 | 14.20 | 14.26 | 14.01 | 14.11 | 17441790 |
| 2020-02-03 | 14.24 | 14.42 | 14.12 | 14.20 | 13380059 |
| 2020-02-04 | 14.42 | 14.72 | 14.35 | 14.37 | 23990761 |
| 2020-02-05 | 14.68 | 14.71 | 14.32 | 14.43 | 32985338 |
| 2020-02-06 | 14.83 | 14.98 | 14.46 | 14.63 | 104399214 |
| 2020-02-07 | 14.74 | 14.76 | 14.29 | 14.58 | 39589634 |
| 2020-02-10 | 14.45 | 14.49 | 14.23 | 14.40 | 29054322 |
| 2020-02-11 | 14.73 | 14.87 | 14.63 | 14.82 | 26408386 |
| 2020-02-12 | 14.81 | 15.02 | 14.81 | 14.92 | 24175441 |
| 2020-02-13 | 14.91 | 14.91 | 14.56 | 14.63 | 21952612 |
| 2020-02-14 | 14.83 | 14.85 | 14.58 | 14.64 | 14207936 |
| 2020-02-18 | 14.32 | 14.69 | 14.31 | 14.56 | 20754771 |
| 2020-02-19 | 14.77 | 14.94 | 14.73 | 14.89 | 16214297 |
| 2020-02-20 | 14.77 | 14.93 | 14.37 | 14.40 | 21453647 |
| 2020-02-21 | 14.17 | 14.18 | 13.89 | 14.03 | 22637210 |
| 2020-02-24 | 13.14 | 13.28 | 12.71 | 13.08 | 38317950 |
| 2020-02-25 | 13.20 | 13.30 | 12.62 | 12.82 | 26389682 |
| 2020-02-26 | 12.84 | 13.10 | 12.45 | 12.55 | 41263462 |
| 2020-02-27 | 12.00 | 12.55 | 11.71 | 12.08 | 41796211 |
| 2020-02-28 | 11.56 | 12.11 | 11.51 | 12.10 | 46960407 |
| 2020-03-02 | 12.20 | 12.57 | 12.02 | 12.49 | 29931205 |
| 2020-03-03 | 12.51 | 12.91 | 12.00 | 12.16 | 37360914 |
| 2020-03-04 | 12.45 | 12.45 | 12.10 | 12.33 | 23901818 |
| 2020-03-05 | 12.01 | 12.05 | 11.31 | 11.74 | 42527932 |
| 2020-03-06 | 10.70 | 10.87 | 10.27 | 10.52 | 52078230 |
| 2020-03-09 | 7.55 | 8.26 | 7.04 | 7.26 | 95745000 |
| 2020-03-10 | 8.50 | 8.57 | 7.35 | 8.01 | 54755740 |
| 2020-03-11 | 7.52 | 7.77 | 6.64 | 6.85 | 55720250 |
| 2020-03-12 | 5.75 | 5.89 | 4.83 | 5.45 | 86571663 |
| 2020-03-13 | 6.69 | 6.74 | 5.57 | 6.58 | 59809091 |
| 2020-03-16 | 5.40 | 5.96 | 5.13 | 5.25 | 35275282 |
| 2020-03-17 | 5.41 | 5.66 | 5.14 | 5.40 | 51896196 |
| 2020-03-18 | 4.56 | 4.82 | 4.01 | 4.31 | 49016969 |
| 2020-03-19 | 4.40 | 5.12 | 4.10 | 5.06 | 56339644 |
| 2020-03-20 | 5.34 | 5.39 | 4.72 | 4.85 | 38227836 |
| 2020-03-23 | 4.61 | 4.89 | 4.45 | 4.46 | 35837557 |
| 2020-03-24 | 5.06 | 5.48 | 4.92 | 5.43 | 40989011 |
| 2020-03-25 | 5.42 | 6.05 | 5.21 | 5.80 | 48862657 |
| 2020-03-26 | 5.97 | 6.16 | 5.57 | 5.81 | 41297559 |
| 2020-03-27 | 5.35 | 5.37 | 5.16 | 5.19 | 35197170 |
| 2020-03-30 | 5.15 | 5.30 | 4.88 | 5.22 | 25862659 |
| 2020-03-31 | 5.32 | 5.73 | 5.32 | 5.50 | 37020692 |
| 2020-04-01 | 5.18 | 5.53 | 5.14 | 5.41 | 26865947 |
| 2020-04-02 | 5.81 | 6.42 | 5.67 | 5.81 | 60850403 |
| 2020-04-03 | 6.09 | 6.16 | 5.58 | 5.76 | 37905367 |
| 2020-04-06 | 5.95 | 6.18 | 5.86 | 6.14 | 38784449 |
| 2020-04-07 | 6.66 | 6.70 | 6.31 | 6.32 | 41449704 |
| 2020-04-08 | 6.40 | 6.94 | 6.40 | 6.81 | 31724463 |
| 2020-04-09 | 7.09 | 7.46 | 6.58 | 6.72 | 53349470 |
| 2020-04-13 | 6.68 | 6.73 | 6.45 | 6.71 | 29172025 |
| 2020-04-14 | 6.76 | 6.88 | 6.55 | 6.68 | 24979909 |
| 2020-04-15 | 6.29 | 6.46 | 6.19 | 6.32 | 25391444 |
| 2020-04-16 | 6.40 | 6.40 | 6.05 | 6.14 | 20187531 |
| 2020-04-17 | 6.27 | 6.46 | 6.09 | 6.45 | 36343029 |
| 2020-04-20 | 6.03 | 6.46 | 5.99 | 6.27 | 50129108 |
| 2020-04-21 | 6.00 | 6.11 | 5.91 | 6.05 | 36410839 |
| 2020-04-22 | 6.19 | 6.38 | 6.18 | 6.34 | 32270906 |
| 2020-04-23 | 6.48 | 6.60 | 6.25 | 6.31 | 30421960 |
| 2020-04-24 | 6.05 | 6.12 | 5.51 | 5.66 | 53726834 |
| 2020-04-27 | 5.83 | 6.00 | 5.69 | 6.00 | 23890639 |
| 2020-04-28 | 6.27 | 6.58 | 6.15 | 6.56 | 40582136 |
| 2020-04-29 | 6.76 | 7.22 | 6.76 | 7.14 | 38428503 |
| 2020-04-30 | 7.00 | 7.10 | 6.83 | 6.91 | 32703343 |
| 2020-05-01 | 6.75 | 6.75 | 6.38 | 6.57 | 20857351 |
| 2020-05-04 | 6.45 | 6.62 | 6.40 | 6.54 | 19880795 |
| 2020-05-05 | 6.81 | 6.97 | 6.67 | 6.73 | 27466307 |
| 2020-05-06 | 6.59 | 6.68 | 6.31 | 6.33 | 25827986 |
| 2020-05-07 | 6.28 | 6.47 | 6.23 | 6.33 | 32224093 |
| 2020-05-08 | 6.50 | 6.88 | 6.48 | 6.86 | 26813317 |
| 2020-05-11 | 6.74 | 6.87 | 6.55 | 6.56 | 26111353 |
| 2020-05-12 | 6.76 | 6.80 | 6.46 | 6.46 | 24931337 |
| 2020-05-13 | 6.47 | 6.47 | 6.09 | 6.12 | 24260944 |
| 2020-05-14 | 5.93 | 6.08 | 5.74 | 6.04 | 52660575 |
| 2020-05-15 | 6.25 | 6.53 | 6.10 | 6.10 | 29547485 |
| 2020-05-18 | 6.65 | 6.86 | 6.55 | 6.84 | 39710643 |
| 2020-05-19 | 6.86 | 6.90 | 6.71 | 6.72 | 28879006 |
| 2020-05-20 | 6.94 | 7.13 | 6.93 | 6.99 | 24482737 |
| 2020-05-21 | 7.23 | 7.34 | 7.03 | 7.18 | 24158733 |
| 2020-05-22 | 6.95 | 7.13 | 6.82 | 7.06 | 23153439 |
| 2020-05-26 | 7.76 | 7.77 | 7.52 | 7.61 | 28735606 |
| 2020-05-27 | 7.83 | 7.89 | 7.48 | 7.84 | 25581279 |
| 2020-05-28 | 7.81 | 7.86 | 7.58 | 7.62 | 22365194 |
| 2020-05-29 | 7.55 | 7.73 | 7.39 | 7.63 | 28672959 |
| 2020-06-01 | 7.70 | 7.88 | 7.63 | 7.81 | 20567964 |
| 2020-06-02 | 8.02 | 8.40 | 7.97 | 8.38 | 30439029 |
| 2020-06-03 | 8.77 | 8.89 | 8.65 | 8.77 | 34277977 |
| 2020-06-04 | 8.59 | 8.89 | 8.41 | 8.72 | 37423975 |
| 2020-06-05 | 9.34 | 9.42 | 9.16 | 9.29 | 32100765 |
| 2020-06-08 | 9.34 | 9.72 | 9.16 | 9.72 | 31333631 |
| 2020-06-09 | 9.24 | 9.37 | 9.16 | 9.29 | 29185101 |
| 2020-06-10 | 9.36 | 9.36 | 8.89 | 8.89 | 33793461 |
| 2020-06-11 | 8.20 | 8.55 | 8.03 | 8.09 | 43265563 |
| 2020-06-12 | 8.50 | 8.71 | 8.16 | 8.48 | 33620982 |
| 2020-06-15 | 7.81 | 8.53 | 7.54 | 8.38 | 31258714 |
| 2020-06-16 | 8.80 | 8.95 | 8.48 | 8.54 | 31032037 |
| 2020-06-17 | 8.53 | 8.72 | 8.40 | 8.51 | 16590430 |
| 2020-06-18 | 8.28 | 8.53 | 8.27 | 8.43 | 13821433 |
| 2020-06-19 | 8.65 | 8.65 | 8.30 | 8.41 | 20771429 |
| 2020-06-22 | 8.52 | 8.59 | 8.29 | 8.33 | 19376037 |
| 2020-06-23 | 8.55 | 8.95 | 8.49 | 8.75 | 24729799 |
| 2020-06-24 | 8.60 | 8.60 | 8.14 | 8.22 | 22209102 |
| 2020-06-25 | 8.24 | 8.40 | 8.11 | 8.40 | 16884366 |
| 2020-06-26 | 8.23 | 8.26 | 7.98 | 8.03 | 21574145 |
| 2020-06-29 | 8.19 | 8.33 | 8.07 | 8.28 | 12311518 |
| 2020-06-30 | 8.11 | 8.35 | 7.99 | 8.27 | 16117161 |
| 2020-07-01 | 8.37 | 8.61 | 8.35 | 8.45 | 19239699 |
| 2020-07-02 | 8.52 | 8.69 | 8.43 | 8.48 | 20518608 |
| 2020-07-06 | 8.73 | 8.93 | 8.57 | 8.67 | 23552364 |
| 2020-07-07 | 8.62 | 8.73 | 8.45 | 8.46 | 18439580 |
| 2020-07-08 | 8.62 | 8.78 | 8.61 | 8.76 | 14069729 |
| 2020-07-09 | 8.86 | 8.88 | 8.48 | 8.53 | 20634781 |
| 2020-07-10 | 8.49 | 8.71 | 8.43 | 8.70 | 15849941 |
| 2020-07-13 | 8.64 | 8.75 | 8.51 | 8.52 | 21534493 |
| 2020-07-14 | 8.34 | 8.94 | 8.29 | 8.86 | 23180348 |
| 2020-07-15 | 9.02 | 9.08 | 8.84 | 8.99 | 19706076 |
| 2020-07-16 | 8.90 | 9.00 | 8.79 | 8.83 | 16486003 |
| 2020-07-17 | 8.95 | 9.00 | 8.75 | 8.78 | 19858318 |
| 2020-07-20 | 8.72 | 8.89 | 8.66 | 8.82 | 15777527 |
| 2020-07-21 | 9.11 | 9.38 | 9.10 | 9.18 | 39696139 |
| 2020-07-22 | 9.26 | 9.36 | 9.20 | 9.21 | 21068252 |
| 2020-07-23 | 9.19 | 9.22 | 8.92 | 8.96 | 21949200 |
| 2020-07-24 | 8.98 | 9.14 | 8.79 | 9.00 | 16933409 |
| 2020-07-27 | 8.91 | 9.31 | 8.84 | 9.30 | 16362905 |
| 2020-07-28 | 9.08 | 9.22 | 9.06 | 9.14 | 11541207 |
| 2020-07-29 | 9.22 | 9.29 | 9.10 | 9.27 | 14563128 |
| 2020-07-30 | 9.08 | 9.10 | 8.87 | 9.08 | 19478986 |
| 2020-07-31 | 9.06 | 9.14 | 8.65 | 8.67 | 22468360 |
| 2020-08-03 | 8.63 | 8.63 | 8.39 | 8.39 | 24085421 |
| 2020-08-04 | 8.31 | 8.53 | 8.24 | 8.42 | 31166303 |
| 2020-08-05 | 8.94 | 9.08 | 8.82 | 8.93 | 24333875 |
| 2020-08-06 | 8.97 | 9.03 | 8.84 | 8.89 | 13933387 |
| 2020-08-07 | 8.63 | 8.69 | 8.53 | 8.62 | 13290556 |
| 2020-08-10 | 8.78 | 8.84 | 8.56 | 8.83 | 26035193 |
| 2020-08-11 | 9.06 | 9.07 | 8.78 | 8.78 | 18359062 |
| 2020-08-12 | 8.89 | 8.93 | 8.67 | 8.79 | 16799423 |
| 2020-08-13 | 8.91 | 9.00 | 8.67 | 8.69 | 15852047 |
| 2020-08-14 | 8.66 | 8.78 | 8.57 | 8.61 | 13593033 |
| 2020-08-17 | 8.60 | 8.65 | 8.34 | 8.45 | 16794131 |
| 2020-08-18 | 8.65 | 8.82 | 8.61 | 8.66 | 12460216 |
| 2020-08-19 | 8.67 | 8.78 | 8.51 | 8.52 | 14317392 |
| 2020-08-20 | 8.23 | 8.44 | 8.10 | 8.38 | 27922171 |
| 2020-08-21 | 8.29 | 8.30 | 8.14 | 8.25 | 11050022 |
| 2020-08-24 | 8.38 | 8.48 | 8.35 | 8.45 | 14780064 |
| 2020-08-25 | 8.47 | 8.53 | 8.33 | 8.49 | 9712160 |
| 2020-08-26 | 8.48 | 8.48 | 8.06 | 8.12 | 16977896 |
| 2020-08-27 | 8.25 | 8.26 | 8.07 | 8.18 | 16403808 |
| 2020-08-28 | 8.26 | 8.54 | 8.21 | 8.50 | 19391162 |
| 2020-08-31 | 8.36 | 8.39 | 8.15 | 8.17 | 16515020 |
| 2020-09-01 | 8.47 | 8.73 | 8.38 | 8.68 | 21394275 |
| 2020-09-02 | 8.72 | 8.74 | 8.56 | 8.70 | 20711469 |
| 2020-09-03 | 8.80 | 8.97 | 8.68 | 8.80 | 28646614 |
| 2020-09-04 | 8.86 | 8.94 | 8.64 | 8.81 | 26057156 |
| 2020-09-08 | 8.39 | 8.48 | 8.22 | 8.40 | 19531689 |
| 2020-09-09 | 8.64 | 8.73 | 8.58 | 8.66 | 14444503 |
| 2020-09-10 | 8.61 | 8.64 | 8.33 | 8.34 | 21914684 |
| 2020-09-11 | 8.36 | 8.45 | 8.24 | 8.28 | 24911148 |
| 2020-09-14 | 8.28 | 8.32 | 8.10 | 8.28 | 20571508 |
| 2020-09-15 | 8.39 | 8.45 | 8.21 | 8.27 | 18203812 |
| 2020-09-16 | 8.32 | 8.55 | 8.25 | 8.42 | 16936713 |
| 2020-09-17 | 8.26 | 8.58 | 8.23 | 8.58 | 26578013 |
| 2020-09-18 | 8.41 | 8.48 | 8.15 | 8.21 | 28460232 |
| 2020-09-21 | 7.94 | 7.95 | 7.75 | 7.89 | 20085298 |
| 2020-09-22 | 7.99 | 8.07 | 7.75 | 7.84 | 16624700 |
| 2020-09-23 | 7.69 | 7.77 | 7.45 | 7.46 | 27661255 |
| 2020-09-24 | 7.46 | 7.71 | 7.32 | 7.63 | 25846036 |
| 2020-09-25 | 7.36 | 7.52 | 7.32 | 7.46 | 25956538 |
| 2020-09-28 | 7.56 | 7.62 | 7.19 | 7.20 | 25892381 |
| 2020-09-29 | 7.13 | 7.22 | 6.95 | 6.99 | 24890229 |
| 2020-09-30 | 7.10 | 7.19 | 7.03 | 7.12 | 26777542 |
| 2020-10-01 | 6.95 | 7.12 | 6.83 | 7.07 | 33171092 |
| 2020-10-02 | 6.90 | 7.00 | 6.80 | 6.84 | 27393887 |
| 2020-10-05 | 6.96 | 7.29 | 6.88 | 7.21 | 30156002 |
| 2020-10-06 | 7.51 | 7.52 | 7.13 | 7.17 | 19169079 |
| 2020-10-07 | 7.14 | 7.20 | 6.97 | 7.11 | 15091522 |
| 2020-10-08 | 7.13 | 7.39 | 7.11 | 7.38 | 18404153 |
| 2020-10-09 | 7.35 | 7.37 | 7.19 | 7.25 | 20611989 |
| 2020-10-12 | 7.25 | 7.32 | 7.16 | 7.30 | 7573372 |
| 2020-10-13 | 7.15 | 7.26 | 7.06 | 7.23 | 14253522 |
| 2020-10-14 | 7.27 | 7.35 | 7.15 | 7.15 | 17815799 |
| 2020-10-15 | 7.00 | 7.08 | 6.94 | 7.01 | 19161887 |
| 2020-10-16 | 7.02 | 7.03 | 6.85 | 6.86 | 20611705 |
| 2020-10-19 | 6.91 | 7.15 | 6.86 | 6.96 | 23320140 |
| 2020-10-20 | 7.03 | 7.27 | 7.01 | 7.23 | 25849878 |
| 2020-10-21 | 7.16 | 7.25 | 7.06 | 7.19 | 20563585 |
| 2020-10-22 | 7.21 | 7.45 | 7.18 | 7.45 | 18348307 |
| 2020-10-23 | 7.51 | 7.53 | 7.26 | 7.32 | 16959573 |
| 2020-10-26 | 7.26 | 7.27 | 7.07 | 7.19 | 16123701 |
| 2020-10-27 | 7.07 | 7.08 | 6.97 | 6.98 | 18336608 |
| 2020-10-28 | 6.72 | 6.76 | 6.46 | 6.47 | 35790487 |
| 2020-10-29 | 6.24 | 6.77 | 6.15 | 6.69 | 40394757 |
| 2020-10-30 | 6.65 | 6.77 | 6.60 | 6.63 | 23104468 |
| 2020-11-02 | 6.71 | 6.78 | 6.54 | 6.72 | 15855964 |
| 2020-11-03 | 6.97 | 6.99 | 6.77 | 6.88 | 26670188 |
| 2020-11-04 | 6.89 | 7.10 | 6.75 | 6.97 | 18854758 |
| 2020-11-05 | 7.13 | 7.24 | 7.10 | 7.19 | 16712403 |
| 2020-11-06 | 7.18 | 7.40 | 7.14 | 7.37 | 16560681 |
| 2020-11-09 | 8.34 | 8.40 | 7.97 | 8.19 | 50456729 |
| 2020-11-10 | 8.42 | 8.80 | 8.38 | 8.79 | 51354775 |
| 2020-11-11 | 8.60 | 8.79 | 8.54 | 8.78 | 27625965 |
| 2020-11-12 | 8.53 | 8.63 | 8.23 | 8.28 | 21011802 |
| 2020-11-13 | 8.33 | 8.59 | 8.29 | 8.53 | 26882475 |
| 2020-11-16 | 8.97 | 9.01 | 8.75 | 8.84 | 25153311 |
| 2020-11-17 | 8.78 | 9.28 | 8.77 | 9.12 | 28084785 |
| 2020-11-18 | 9.25 | 9.36 | 9.07 | 9.07 | 27629964 |
| 2020-11-19 | 9.13 | 9.27 | 9.08 | 9.20 | 15046722 |
| 2020-11-20 | 9.13 | 9.21 | 9.01 | 9.07 | 14427571 |
| 2020-11-23 | 9.32 | 9.38 | 9.21 | 9.35 | 25540179 |
| 2020-11-24 | 9.85 | 10.09 | 9.74 | 10.00 | 43400839 |
| 2020-11-25 | 9.95 | 10.16 | 9.84 | 10.03 | 22297874 |
| 2020-11-27 | 9.72 | 9.94 | 9.70 | 9.94 | 16310692 |
| 2020-11-30 | 9.80 | 9.94 | 9.54 | 9.57 | 30115849 |
| 2020-12-01 | 9.88 | 10.11 | 9.86 | 10.10 | 24243586 |
| 2020-12-02 | 9.98 | 10.43 | 9.97 | 10.19 | 29829103 |
| 2020-12-03 | 10.40 | 10.78 | 10.37 | 10.55 | 25754266 |
| 2020-12-04 | 10.77 | 11.01 | 10.77 | 10.92 | 29537104 |
| 2020-12-07 | 10.96 | 11.02 | 10.66 | 10.77 | 34896074 |
| 2020-12-08 | 10.75 | 10.96 | 10.61 | 10.63 | 18420744 |
| 2020-12-09 | 10.72 | 10.81 | 10.42 | 10.56 | 26335429 |
| 2020-12-10 | 10.78 | 11.39 | 10.69 | 11.26 | 32580066 |
| 2020-12-11 | 11.06 | 11.17 | 10.95 | 11.13 | 23717640 |
| 2020-12-14 | 11.20 | 11.29 | 10.87 | 10.90 | 19330192 |
| 2020-12-15 | 10.99 | 11.19 | 10.89 | 11.14 | 16748379 |
| 2020-12-16 | 11.07 | 11.33 | 10.94 | 11.29 | 19360476 |
| 2020-12-17 | 11.41 | 11.53 | 11.31 | 11.37 | 19572152 |
| 2020-12-18 | 11.36 | 11.44 | 11.24 | 11.29 | 14711221 |
| 2020-12-21 | 10.73 | 10.95 | 10.66 | 10.76 | 21454405 |
| 2020-12-22 | 10.85 | 10.90 | 10.72 | 10.83 | 14460896 |
| 2020-12-23 | 10.88 | 11.16 | 10.86 | 10.94 | 12348363 |
| 2020-12-24 | 10.98 | 10.98 | 10.77 | 10.97 | 7408900 |
| 2020-12-28 | 10.99 | 11.10 | 10.91 | 10.99 | 13947979 |
| 2020-12-29 | 11.11 | 11.15 | 10.96 | 11.05 | 13216115 |
| 2020-12-30 | 11.04 | 11.25 | 11.04 | 11.21 | 17277209 |
| 2020-12-31 | 11.18 | 11.27 | 11.14 | 11.23 | 11681181 |
| 2021-01-04 | 11.43 | 11.60 | 11.08 | 11.19 | 30198194 |
| 2021-01-05 | 10.92 | 11.64 | 10.91 | 11.52 | 27312895 |
| 2021-01-06 | 11.64 | 11.89 | 11.51 | 11.62 | 26415918 |
| 2021-01-07 | 11.82 | 11.84 | 11.57 | 11.69 | 21690857 |
| 2021-01-08 | 11.86 | 11.88 | 11.52 | 11.69 | 19692035 |
| 2021-01-11 | 11.38 | 11.54 | 11.27 | 11.40 | 15151353 |
| 2021-01-12 | 11.57 | 11.76 | 11.45 | 11.72 | 29407717 |
| 2021-01-13 | 11.59 | 11.62 | 11.15 | 11.21 | 25981417 |
| 2021-01-14 | 11.24 | 11.59 | 11.16 | 11.53 | 27792868 |
| 2021-01-15 | 11.04 | 11.14 | 10.85 | 10.90 | 35725666 |
| 2021-01-19 | 10.94 | 10.97 | 10.70 | 10.88 | 21975812 |
| 2021-01-20 | 11.05 | 11.07 | 10.80 | 10.83 | 17514784 |
| 2021-01-21 | 10.85 | 10.86 | 10.43 | 10.53 | 14824363 |
| 2021-01-22 | 10.15 | 10.33 | 10.04 | 10.19 | 32292299 |
| 2021-01-25 | 10.11 | 10.12 | 9.81 | 10.09 | 18169487 |
| 2021-01-26 | 10.40 | 10.57 | 10.29 | 10.35 | 32797043 |
| 2021-01-27 | 10.28 | 10.68 | 10.03 | 10.34 | 31334292 |
| 2021-01-28 | 10.63 | 10.73 | 10.40 | 10.55 | 22840265 |
| 2021-01-29 | 10.24 | 10.32 | 10.02 | 10.05 | 19114197 |
| 2021-02-01 | 10.18 | 10.42 | 10.05 | 10.28 | 23136208 |
| 2021-02-02 | 11.00 | 11.15 | 10.70 | 10.83 | 32416135 |
| 2021-02-03 | 10.92 | 11.05 | 10.80 | 10.95 | 19259848 |
| 2021-02-04 | 10.79 | 10.90 | 10.63 | 10.86 | 14509091 |
| 2021-02-05 | 11.30 | 11.48 | 10.81 | 11.07 | 32687739 |
| 2021-02-08 | 10.88 | 11.04 | 10.47 | 10.61 | 54335283 |
| 2021-02-09 | 10.40 | 10.45 | 10.16 | 10.28 | 42541465 |
| 2021-02-10 | 10.20 | 10.53 | 10.13 | 10.42 | 22318425 |
| 2021-02-11 | 10.61 | 10.67 | 10.43 | 10.53 | 20314589 |
| 2021-02-12 | 10.37 | 10.64 | 10.36 | 10.55 | 17809271 |
| 2021-02-16 | 10.70 | 10.88 | 10.62 | 10.70 | 19243380 |
| 2021-02-17 | 10.70 | 10.98 | 10.48 | 10.92 | 25012914 |
| 2021-02-18 | 11.07 | 11.09 | 10.73 | 10.82 | 28449220 |
| 2021-02-19 | 10.36 | 10.40 | 9.93 | 10.05 | 74630644 |
| 2021-02-22 | 7.88 | 8.10 | 7.77 | 7.94 | 207564150 |
| 2021-02-23 | 8.45 | 8.70 | 8.22 | 8.47 | 121505800 |
| 2021-02-24 | 8.64 | 8.84 | 8.56 | 8.72 | 63580662 |
| 2021-02-25 | 8.93 | 9.05 | 8.20 | 8.27 | 63403858 |
| 2021-02-26 | 8.32 | 8.32 | 7.85 | 7.93 | 60624533 |
| 2021-03-01 | 7.95 | 8.22 | 7.80 | 7.81 | 60675125 |
| 2021-03-02 | 7.52 | 7.83 | 7.48 | 7.74 | 86987571 |
| 2021-03-03 | 7.38 | 7.55 | 7.16 | 7.43 | 107820645 |
| 2021-03-04 | 7.77 | 7.93 | 7.53 | 7.63 | 75285634 |
| 2021-03-05 | 7.95 | 7.95 | 7.62 | 7.76 | 58628902 |
| 2021-03-08 | 7.61 | 7.68 | 7.16 | 7.21 | 60985641 |
| 2021-03-09 | 7.24 | 7.53 | 7.06 | 7.27 | 57849795 |
| 2021-03-10 | 7.61 | 7.86 | 7.49 | 7.84 | 52459307 |
| 2021-03-11 | 8.10 | 8.34 | 7.97 | 8.25 | 51723373 |
| 2021-03-12 | 8.17 | 8.20 | 8.03 | 8.12 | 25989169 |
| 2021-03-15 | 8.13 | 8.20 | 8.00 | 8.19 | 23129501 |
| 2021-03-16 | 8.27 | 8.28 | 8.07 | 8.11 | 25282583 |
| 2021-03-17 | 8.02 | 8.47 | 7.99 | 8.43 | 31789037 |
| 2021-03-18 | 8.31 | 8.49 | 8.14 | 8.23 | 35557062 |
| 2021-03-19 | 8.28 | 8.61 | 8.18 | 8.49 | 29644824 |
| 2021-03-22 | 8.34 | 8.44 | 8.20 | 8.37 | 23507289 |
| 2021-03-23 | 8.26 | 8.45 | 8.13 | 8.15 | 30057343 |
| 2021-03-24 | 8.21 | 8.39 | 7.98 | 8.01 | 29194416 |
| 2021-03-25 | 7.83 | 8.12 | 7.74 | 8.11 | 31080806 |
| 2021-03-26 | 8.17 | 8.33 | 7.96 | 8.11 | 31146755 |
| 2021-03-29 | 7.98 | 8.18 | 7.96 | 8.15 | 26098529 |
| 2021-03-30 | 8.15 | 8.25 | 8.10 | 8.15 | 21915703 |
| 2021-03-31 | 8.24 | 8.53 | 8.22 | 8.48 | 27791608 |
| 2021-04-01 | 8.42 | 8.49 | 8.22 | 8.27 | 31407299 |
| 2021-04-05 | 8.40 | 8.43 | 8.27 | 8.38 | 19332616 |
| 2021-04-06 | 8.43 | 8.53 | 8.36 | 8.41 | 21520326 |
| 2021-04-07 | 8.46 | 8.53 | 8.36 | 8.42 | 27152740 |
| 2021-04-08 | 8.41 | 8.45 | 8.25 | 8.37 | 30380470 |
| 2021-04-09 | 8.23 | 8.30 | 8.21 | 8.29 | 46909106 |
| 2021-04-12 | 8.45 | 8.50 | 8.23 | 8.27 | 26566522 |
| 2021-04-13 | 8.22 | 8.38 | 8.18 | 8.27 | 32407681 |
| 2021-04-14 | 8.24 | 8.57 | 8.23 | 8.20 | 34627461 |
| 2021-04-15 | 8.29 | 8.34 | 8.09 | 8.10 | 22142153 |
| 2021-04-16 | 7.98 | 8.16 | 7.91 | 8.12 | 30800239 |
| 2021-04-19 | 8.04 | 8.73 | 8.02 | 8.54 | 57340866 |
| 2021-04-20 | 8.53 | 8.58 | 8.28 | 8.33 | 33159306 |
| 2021-04-21 | 8.22 | 8.36 | 8.19 | 8.33 | 16128658 |
| 2021-04-22 | 8.48 | 8.53 | 8.38 | 8.49 | 31262366 |
| 2021-04-23 | 8.51 | 8.54 | 8.33 | 8.44 | 27209264 |
| 2021-04-26 | 8.51 | 8.63 | 8.46 | 8.54 | 18826660 |
| 2021-04-27 | 8.59 | 8.66 | 8.26 | 8.31 | 25524427 |
| 2021-04-28 | 8.50 | 8.80 | 8.49 | 8.80 | 30890211 |
| 2021-04-29 | 8.83 | 8.84 | 8.47 | 8.56 | 30050251 |
| 2021-04-30 | 8.53 | 8.66 | 8.46 | 8.48 | 29681483 |
| 2021-05-03 | 8.49 | 8.57 | 8.39 | 8.48 | 37676167 |
| 2021-05-04 | 8.48 | 8.49 | 8.25 | 8.25 | 22326935 |
| 2021-05-05 | 8.48 | 8.72 | 8.34 | 8.68 | 13961246 |
| 2021-05-06 | 8.73 | 8.78 | 8.66 | 8.76 | 33589786 |
| 2021-05-07 | 8.79 | 9.10 | 8.74 | 9.07 | 31156264 |
| 2021-05-10 | 9.22 | 9.34 | 9.16 | 9.22 | 38146164 |
| 2021-05-11 | 9.08 | 9.40 | 9.03 | 9.35 | 38057984 |
| 2021-05-12 | 9.42 | 9.47 | 9.12 | 9.12 | 42520493 |
| 2021-05-13 | 9.17 | 9.25 | 8.95 | 9.22 | 33216996 |
| 2021-05-14 | 9.52 | 9.73 | 9.48 | 9.68 | 39981622 |
| 2021-05-17 | 9.64 | 9.84 | 9.61 | 9.81 | 26117795 |
| 2021-05-18 | 9.81 | 9.86 | 9.63 | 9.72 | 26138257 |
| 2021-05-19 | 9.57 | 9.67 | 9.43 | 9.56 | 27309608 |
| 2021-05-20 | 9.59 | 9.61 | 9.41 | 9.49 | 32457294 |
| 2021-05-21 | 9.52 | 9.62 | 9.41 | 9.42 | 26837923 |
| 2021-05-24 | 9.52 | 9.65 | 9.45 | 9.58 | 20720054 |
| 2021-05-25 | 9.66 | 9.67 | 9.38 | 9.39 | 24265440 |
| 2021-05-26 | 9.38 | 9.56 | 9.34 | 9.55 | 26153980 |
| 2021-05-27 | 9.59 | 9.64 | 9.47 | 9.58 | 22938076 |
| 2021-05-28 | 9.85 | 10.24 | 9.79 | 10.21 | 54016093 |
| 2021-06-01 | 10.54 | 10.65 | 10.33 | 10.63 | 62864968 |
| 2021-06-02 | 10.52 | 11.32 | 10.51 | 11.30 | 110221408 |
| 2021-06-03 | 11.20 | 11.36 | 11.08 | 11.28 | 61888684 |
| 2021-06-04 | 11.35 | 11.62 | 11.28 | 11.59 | 57259371 |
| 2021-06-07 | 11.35 | 11.60 | 11.24 | 11.43 | 62577145 |
| 2021-06-08 | 11.32 | 11.76 | 11.22 | 11.75 | 87842284 |
| 2021-06-09 | 11.73 | 11.87 | 11.58 | 11.71 | 72794600 |
| 2021-06-10 | 11.78 | 11.88 | 11.58 | 11.67 | 35406241 |
| 2021-06-11 | 11.66 | 11.68 | 11.37 | 11.46 | 37540164 |
| 2021-06-14 | 11.74 | 11.86 | 11.46 | 11.52 | 27223297 |
| 2021-06-15 | 11.56 | 11.74 | 11.42 | 11.70 | 20327036 |
| 2021-06-16 | 11.75 | 11.84 | 11.48 | 11.80 | 31998705 |
| 2021-06-17 | 11.78 | 11.83 | 11.30 | 11.41 | 35145199 |
| 2021-06-18 | 11.37 | 11.41 | 11.20 | 11.37 | 35907977 |
| 2021-06-21 | 11.55 | 11.74 | 11.44 | 11.69 | 23217155 |
| 2021-06-22 | 11.65 | 11.92 | 11.50 | 11.82 | 31471561 |
| 2021-06-23 | 11.88 | 12.10 | 11.76 | 11.92 | 32095934 |
| 2021-06-24 | 11.99 | 12.25 | 11.91 | 12.16 | 31999261 |
| 2021-06-25 | 12.15 | 12.25 | 11.85 | 11.95 | 44478847 |
| 2021-06-28 | 11.93 | 11.96 | 11.74 | 11.88 | 28835114 |
| 2021-06-29 | 11.89 | 12.06 | 11.70 | 12.06 | 32933895 |
| 2021-06-30 | 11.83 | 12.28 | 11.80 | 12.23 | 47153478 |
| 2021-07-01 | 12.38 | 12.38 | 11.76 | 11.79 | 37910700 |
| 2021-07-02 | 11.86 | 11.97 | 11.62 | 11.92 | 19330321 |
| 2021-07-06 | 11.44 | 11.52 | 11.03 | 11.05 | 37175643 |
| 2021-07-07 | 11.04 | 11.08 | 10.77 | 11.02 | 35695917 |
| 2021-07-08 | 10.75 | 10.90 | 10.59 | 10.78 | 25261335 |
| 2021-07-09 | 10.87 | 10.97 | 10.74 | 10.89 | 15095043 |
| 2021-07-12 | 10.80 | 11.05 | 10.70 | 11.03 | 18279861 |
| 2021-07-13 | 10.95 | 11.11 | 10.86 | 11.06 | 16181314 |
| 2021-07-14 | 11.31 | 11.39 | 11.11 | 11.17 | 23993482 |
| 2021-07-15 | 11.04 | 11.18 | 10.78 | 10.83 | 22301641 |
| 2021-07-16 | 10.97 | 10.98 | 10.54 | 10.68 | 20860260 |
| 2021-07-19 | 10.36 | 10.43 | 10.10 | 10.19 | 30192930 |
| 2021-07-20 | 10.08 | 10.58 | 9.98 | 10.46 | 25425956 |
| 2021-07-21 | 10.48 | 10.78 | 10.45 | 10.70 | 21620526 |
| 2021-07-22 | 10.68 | 10.76 | 10.53 | 10.66 | 15158570 |
| 2021-07-23 | 10.75 | 10.79 | 10.49 | 10.54 | 14076905 |
| 2021-07-26 | 10.55 | 10.87 | 10.55 | 10.86 | 17078948 |
| 2021-07-27 | 10.75 | 10.87 | 10.64 | 10.83 | 17476417 |
| 2021-07-28 | 10.87 | 11.11 | 10.75 | 11.07 | 21586248 |
| 2021-07-29 | 11.11 | 11.28 | 11.03 | 11.18 | 16613546 |
| 2021-07-30 | 11.03 | 11.13 | 10.61 | 10.67 | 24680150 |
| 2021-08-02 | 10.81 | 11.02 | 10.60 | 10.64 | 21876010 |
| 2021-08-03 | 10.30 | 10.72 | 10.15 | 10.69 | 29757458 |
| 2021-08-04 | 10.55 | 10.57 | 10.12 | 10.32 | 33094922 |
| 2021-08-05 | 11.29 | 11.69 | 11.12 | 11.27 | 76120800 |
| 2021-08-06 | 11.23 | 11.25 | 11.01 | 11.18 | 35484498 |
| 2021-08-09 | 11.00 | 11.07 | 10.73 | 11.05 | 27139304 |
| 2021-08-10 | 11.11 | 11.34 | 11.05 | 11.13 | 31379863 |
| 2021-08-11 | 11.05 | 11.35 | 11.00 | 11.28 | 20633402 |
| 2021-08-12 | 11.24 | 11.39 | 11.13 | 11.26 | 22498637 |
| 2021-08-13 | 11.22 | 11.48 | 11.17 | 11.34 | 18640498 |
| 2021-08-16 | 11.24 | 11.27 | 11.04 | 10.53 | 23520597 |
| 2021-08-17 | 10.50 | 10.86 | 10.36 | 10.56 | 26993308 |
| 2021-08-18 | 10.48 | 10.56 | 10.24 | 10.24 | 20308613 |
| 2021-08-19 | 10.02 | 10.18 | 9.91 | 10.09 | 21073906 |
| 2021-08-20 | 9.82 | 10.12 | 9.76 | 10.10 | 27666670 |
| 2021-08-23 | 10.24 | 10.46 | 10.21 | 10.42 | 29732131 |
| 2021-08-24 | 10.55 | 10.81 | 10.52 | 10.80 | 14495576 |
| 2021-08-25 | 10.77 | 10.93 | 10.68 | 10.89 | 14743241 |
| 2021-08-26 | 10.90 | 10.96 | 10.74 | 10.77 | 18014477 |
| 2021-08-27 | 10.85 | 11.22 | 10.85 | 11.21 | 30691160 |
| 2021-08-30 | 11.19 | 11.26 | 11.00 | 11.03 | 29424983 |
| 2021-08-31 | 11.06 | 11.11 | 10.74 | 10.84 | 30317215 |
| 2021-09-01 | 10.67 | 10.90 | 10.60 | 10.77 | 26040206 |
| 2021-09-02 | 10.65 | 11.01 | 10.55 | 10.60 | 27216648 |
| 2021-09-03 | 10.63 | 10.65 | 10.42 | 10.45 | 18773997 |
| 2021-09-07 | 10.43 | 10.84 | 10.43 | 10.55 | 20882600 |
| 2021-09-08 | 10.37 | 10.49 | 9.71 | 9.75 | 46894596 |
| 2021-09-09 | 9.81 | 10.19 | 9.48 | 9.97 | 63860078 |
| 2021-09-10 | 10.15 | 10.26 | 9.92 | 9.94 | 24739827 |
| 2021-09-13 | 10.16 | 10.40 | 10.08 | 10.31 | 21644032 |
| 2021-09-14 | 10.27 | 10.33 | 10.07 | 10.18 | 19885975 |
| 2021-09-15 | 10.21 | 10.42 | 10.15 | 10.28 | 20237533 |
| 2021-09-16 | 10.23 | 10.24 | 9.97 | 10.18 | 19471951 |
| 2021-09-17 | 9.99 | 10.04 | 9.70 | 9.71 | 33466232 |
| 2021-09-20 | 9.42 | 9.54 | 9.20 | 9.52 | 35366421 |
| 2021-09-21 | 9.67 | 9.80 | 9.46 | 9.71 | 23983981 |
| 2021-09-22 | 9.94 | 10.18 | 9.91 | 9.98 | 25128926 |
| 2021-09-23 | 10.09 | 10.41 | 10.04 | 10.39 | 20048037 |
| 2021-09-24 | 10.21 | 10.46 | 10.19 | 10.30 | 17547044 |
| 2021-09-27 | 10.46 | 10.62 | 10.18 | 10.45 | 39604756 |
| 2021-09-28 | 10.57 | 10.71 | 10.16 | 10.25 | 35124804 |
| 2021-09-29 | 10.30 | 10.54 | 10.14 | 10.38 | 22279886 |
| 2021-09-30 | 10.41 | 10.50 | 10.25 | 10.34 | 20380094 |
| 2021-10-01 | 10.43 | 10.76 | 10.43 | 10.74 | 22651646 |
| 2021-10-04 | 10.69 | 10.88 | 10.64 | 10.81 | 30276164 |
| 2021-10-05 | 10.98 | 11.08 | 10.86 | 10.97 | 30582642 |
| 2021-10-06 | 10.68 | 10.77 | 10.52 | 10.68 | 22002404 |
| 2021-10-07 | 10.65 | 10.74 | 10.44 | 10.64 | 17954932 |
| 2021-10-08 | 10.82 | 11.00 | 10.72 | 10.82 | 22101792 |
| 2021-10-11 | 11.00 | 11.07 | 10.72 | 10.72 | 26382554 |
| 2021-10-12 | 10.79 | 10.92 | 10.58 | 10.72 | 14853668 |
| 2021-10-13 | 10.76 | 11.07 | 10.72 | 11.05 | 22862132 |
| 2021-10-14 | 11.17 | 11.19 | 10.89 | 10.93 | 24375768 |
| 2021-10-15 | 10.99 | 11.15 | 10.93 | 11.09 | 16793905 |
| 2021-10-18 | 10.91 | 11.05 | 10.83 | 10.96 | 19382527 |
| 2021-10-19 | 10.79 | 10.82 | 10.26 | 10.34 | 51401204 |
| 2021-10-20 | 10.41 | 10.78 | 10.35 | 10.68 | 28107572 |
| 2021-10-21 | 10.34 | 10.39 | 9.84 | 10.05 | 42524033 |
| 2021-10-22 | 9.81 | 10.05 | 9.36 | 9.95 | 88262203 |
| 2021-10-25 | 10.26 | 10.74 | 10.26 | 10.71 | 49922116 |
| 2021-10-26 | 10.57 | 10.73 | 10.50 | 10.54 | 29401064 |
| 2021-10-27 | 10.60 | 10.66 | 10.44 | 10.49 | 26063213 |
| 2021-10-28 | 10.39 | 10.60 | 10.36 | 10.56 | 31521554 |
| 2021-10-29 | 10.33 | 10.43 | 9.76 | 9.82 | 58632486 |
| 2021-11-01 | 9.99 | 10.29 | 9.91 | 10.20 | 40052552 |
| 2021-11-02 | 10.11 | 10.15 | 9.94 | 10.07 | 17395556 |
| 2021-11-03 | 9.94 | 10.13 | 9.82 | 9.90 | 35914395 |
| 2021-11-04 | 9.87 | 9.90 | 9.48 | 9.53 | 40785550 |
| 2021-11-05 | 9.75 | 9.87 | 9.60 | 9.72 | 25259984 |
| 2021-11-08 | 9.74 | 9.97 | 9.74 | 9.84 | 25218693 |
| 2021-11-09 | 10.07 | 10.16 | 9.97 | 10.08 | 26494622 |
| 2021-11-10 | 10.16 | 10.24 | 9.88 | 10.03 | 26926944 |
| 2021-11-11 | 10.11 | 10.25 | 10.07 | 10.18 | 19157670 |
| 2021-11-12 | 10.05 | 10.23 | 9.91 | 10.23 | 20201448 |
| 2021-11-15 | 10.25 | 10.42 | 10.12 | 10.33 | 14920951 |
| 2021-11-16 | 10.23 | 10.35 | 10.07 | 10.29 | 20904191 |
| 2021-11-17 | 10.26 | 10.34 | 9.98 | 10.04 | 19626956 |
| 2021-11-18 | 9.95 | 10.01 | 9.74 | 9.88 | 22479705 |
| 2021-11-19 | 9.84 | 9.88 | 9.67 | 9.74 | 19361792 |
| 2021-11-22 | 9.95 | 10.14 | 9.76 | 9.77 | 25336840 |
| 2021-11-23 | 9.95 | 10.35 | 9.91 | 10.29 | 26628634 |
| 2021-11-24 | 10.22 | 10.50 | 10.18 | 10.48 | 20753098 |
| 2021-11-26 | 10.60 | 10.60 | 10.25 | 10.47 | 30237138 |
| 2021-11-29 | 10.71 | 10.88 | 10.45 | 10.81 | 31877067 |
| 2021-11-30 | 10.70 | 10.84 | 10.44 | 10.67 | 34344922 |
| 2021-12-01 | 11.00 | 11.14 | 10.63 | 9.47 | 37504705 |
| 2021-12-02 | 9.62 | 10.50 | 9.58 | 10.47 | 53022334 |
| 2021-12-03 | 10.59 | 10.69 | 10.38 | 10.63 | 45500573 |
| 2021-12-06 | 10.67 | 10.83 | 10.57 | 10.75 | 32820614 |
| 2021-12-07 | 10.88 | 11.17 | 10.82 | 11.15 | 36297249 |
| 2021-12-08 | 11.31 | 11.43 | 11.25 | 11.31 | 35444965 |
| 2021-12-09 | 11.05 | 11.22 | 11.02 | 11.20 | 18557922 |
| 2021-12-10 | 11.23 | 11.31 | 11.15 | 11.27 | 13605109 |
| 2021-12-13 | 11.27 | 11.31 | 10.98 | 11.05 | 20998145 |
| 2021-12-14 | 11.14 | 11.27 | 10.87 | 10.89 | 21008795 |
| 2021-12-15 | 10.81 | 10.91 | 10.66 | 10.87 | 21843445 |
| 2021-12-16 | 11.09 | 11.27 | 11.03 | 11.11 | 27798079 |
| 2021-12-17 | 10.92 | 10.98 | 10.76 | 10.79 | 20495113 |
| 2021-12-20 | 10.42 | 10.64 | 10.39 | 10.58 | 29264737 |
| 2021-12-21 | 10.72 | 10.77 | 10.55 | 10.57 | 23557319 |
| 2021-12-22 | 10.54 | 10.75 | 10.50 | 10.70 | 18132286 |
| 2021-12-23 | 10.72 | 10.85 | 10.60 | 10.79 | 20405061 |
| 2021-12-27 | 10.80 | 11.11 | 10.70 | 11.08 | 21629020 |
| 2021-12-28 | 11.06 | 11.16 | 11.02 | 11.10 | 15799230 |
| 2021-12-29 | 10.98 | 11.09 | 10.83 | 10.90 | 20433169 |
| 2021-12-30 | 11.03 | 11.18 | 10.99 | 10.99 | 19316235 |
| 2021-12-31 | 11.06 | 11.08 | 10.96 | 10.98 | 10765318 |
| 2022-01-03 | 11.02 | 11.22 | 10.97 | 11.15 | 20668153 |
| 2022-01-04 | 11.07 | 11.39 | 11.06 | 11.28 | 24812453 |
| 2022-01-05 | 11.22 | 11.29 | 10.72 | 10.73 | 34076882 |
| 2022-01-06 | 10.98 | 11.08 | 10.77 | 10.83 | 25474494 |
| 2022-01-07 | 10.84 | 11.05 | 10.82 | 11.01 | 22490765 |
| 2022-01-10 | 10.93 | 10.98 | 10.72 | 10.83 | 30335183 |
| 2022-01-11 | 10.92 | 11.59 | 10.89 | 11.58 | 42595412 |
| 2022-01-12 | 11.72 | 12.07 | 11.70 | 12.02 | 49174829 |
| 2022-01-13 | 12.15 | 12.54 | 12.14 | 12.30 | 53323491 |
| 2022-01-14 | 12.28 | 12.62 | 12.20 | 12.61 | 39166427 |
| 2022-01-18 | 12.57 | 12.65 | 12.14 | 12.46 | 41096265 |
| 2022-01-19 | 12.66 | 12.88 | 12.57 | 12.61 | 33856681 |
| 2022-01-20 | 12.78 | 12.93 | 12.62 | 12.65 | 37785693 |
| 2022-01-21 | 12.68 | 12.89 | 12.63 | 12.67 | 30354179 |
| 2022-01-24 | 12.52 | 12.65 | 12.10 | 12.64 | 45884735 |
| 2022-01-25 | 12.57 | 13.27 | 12.45 | 13.16 | 49105648 |
| 2022-01-26 | 13.43 | 13.85 | 13.38 | 13.61 | 62929315 |
| 2022-01-27 | 13.95 | 13.99 | 13.50 | 13.78 | 46726165 |
| 2022-01-28 | 13.78 | 14.06 | 13.18 | 13.38 | 52073780 |
| 2022-01-31 | 13.28 | 13.46 | 13.09 | 13.35 | 34129527 |
| 2022-02-01 | 13.24 | 13.88 | 13.24 | 13.85 | 31445324 |
| 2022-02-02 | 13.68 | 13.68 | 13.34 | 13.53 | 24897612 |
| 2022-02-03 | 13.25 | 13.42 | 13.11 | 13.34 | 33698435 |
| 2022-02-04 | 13.52 | 13.76 | 13.38 | 13.56 | 32862630 |
| 2022-02-07 | 13.47 | 13.65 | 13.34 | 13.56 | 24239584 |
| 2022-02-08 | 13.29 | 13.33 | 13.08 | 13.30 | 45301998 |
| 2022-02-09 | 13.43 | 13.67 | 13.33 | 13.42 | 27741798 |
| 2022-02-10 | 13.49 | 13.92 | 13.49 | 13.59 | 30712196 |
| 2022-02-11 | 13.75 | 14.31 | 13.67 | 14.19 | 44724916 |
| 2022-02-14 | 14.18 | 14.21 | 13.79 | 13.98 | 35718080 |
| 2022-02-15 | 13.72 | 13.78 | 13.47 | 13.77 | 27569600 |
| 2022-02-16 | 14.04 | 14.44 | 14.03 | 14.21 | 30170022 |
| 2022-02-17 | 14.07 | 14.14 | 13.87 | 13.97 | 21535681 |
| 2022-02-18 | 13.96 | 14.05 | 13.80 | 14.01 | 24577161 |
| 2022-02-22 | 14.71 | 14.72 | 14.14 | 14.32 | 39064337 |
| 2022-02-23 | 14.62 | 14.69 | 14.41 | 14.56 | 40071542 |
| 2022-02-24 | 14.63 | 14.67 | 13.57 | 13.95 | 54054503 |
| 2022-02-25 | 13.86 | 14.20 | 13.72 | 14.19 | 37419448 |
| 2022-02-28 | 14.14 | 14.34 | 13.94 | 14.29 | 31919670 |
| 2022-03-01 | 14.27 | 15.10 | 14.26 | 14.68 | 51834933 |
| 2022-03-02 | 14.95 | 15.12 | 14.46 | 14.68 | 42679472 |
| 2022-03-03 | 14.65 | 15.08 | 14.62 | 14.80 | 28176715 |
| 2022-03-04 | 14.69 | 14.69 | 14.27 | 14.51 | 35713406 |
| 2022-03-07 | 14.50 | 14.52 | 13.26 | 13.36 | 67666122 |
| 2022-03-08 | 13.81 | 13.85 | 13.25 | 13.71 | 48377119 |
| 2022-03-09 | 13.80 | 13.98 | 13.61 | 13.86 | 28818255 |
| 2022-03-10 | 13.82 | 14.25 | 13.74 | 14.17 | 35434301 |
| 2022-03-11 | 14.19 | 14.24 | 13.67 | 13.76 | 42727402 |
| 2022-03-14 | 13.72 | 13.83 | 13.29 | 13.48 | 25360261 |
| 2022-03-15 | 13.09 | 13.24 | 12.75 | 13.07 | 27488972 |
| 2022-03-16 | 13.19 | 13.27 | 12.94 | 13.26 | 26765598 |
| 2022-03-17 | 13.15 | 13.30 | 12.66 | 13.02 | 44397120 |
| 2022-03-18 | 13.06 | 13.35 | 12.93 | 13.26 | 31191072 |
| 2022-03-21 | 13.56 | 13.96 | 13.52 | 13.80 | 28004831 |
| 2022-03-22 | 14.01 | 14.01 | 13.58 | 13.75 | 22982295 |
| 2022-03-23 | 13.98 | 14.45 | 13.94 | 14.19 | 29392775 |
| 2022-03-24 | 14.17 | 14.56 | 14.05 | 14.46 | 22399235 |
| 2022-03-25 | 14.48 | 14.84 | 14.43 | 14.69 | 20023352 |
| 2022-03-28 | 14.24 | 14.34 | 14.04 | 14.18 | 35117604 |
| 2022-03-29 | 14.52 | 14.65 | 14.18 | 14.49 | 40652113 |
| 2022-03-30 | 14.60 | 14.75 | 14.50 | 14.67 | 29211361 |
| 2022-03-31 | 14.51 | 14.99 | 14.51 | 14.80 | 30413739 |
| 2022-04-01 | 14.99 | 15.22 | 14.89 | 15.10 | 27697092 |
| 2022-04-04 | 15.10 | 15.19 | 14.87 | 15.15 | 26073124 |
| 2022-04-05 | 15.08 | 15.33 | 14.88 | 14.91 | 28140819 |
| 2022-04-06 | 14.96 | 15.07 | 14.63 | 14.78 | 26711406 |
| 2022-04-07 | 14.92 | 15.50 | 14.92 | 15.43 | 29397046 |
| 2022-04-08 | 15.39 | 15.74 | 15.28 | 15.69 | 26444308 |
| 2022-04-11 | 15.69 | 15.69 | 15.42 | 15.55 | 20950809 |
| 2022-04-12 | 15.95 | 15.99 | 15.63 | 15.66 | 29529593 |
| 2022-04-13 | 15.84 | 16.09 | 15.71 | 14.74 | 32412979 |
| 2022-04-14 | 14.68 | 14.93 | 14.53 | 14.71 | 42065348 |
| 2022-04-18 | 14.71 | 14.81 | 14.56 | 14.66 | 27350010 |
| 2022-04-19 | 14.74 | 15.06 | 14.59 | 14.90 | 19633489 |
| 2022-04-20 | 14.95 | 15.20 | 14.78 | 15.16 | 18373939 |
| 2022-04-21 | 15.20 | 15.24 | 14.42 | 14.58 | 25521967 |
| 2022-04-22 | 14.54 | 14.56 | 13.84 | 13.88 | 28323842 |
| 2022-04-25 | 13.43 | 13.75 | 13.15 | 13.63 | 29705478 |
| 2022-04-26 | 13.47 | 13.62 | 13.19 | 13.26 | 30238764 |
| 2022-04-27 | 13.30 | 13.47 | 13.15 | 13.31 | 23975844 |
| 2022-04-28 | 13.42 | 13.59 | 13.22 | 13.51 | 16607429 |
| 2022-04-29 | 13.96 | 14.30 | 13.56 | 13.57 | 33158116 |
| 2022-05-02 | 13.20 | 13.26 | 12.73 | 13.01 | 41391505 |
| 2022-05-03 | 13.09 | 13.39 | 13.04 | 13.31 | 37905199 |
| 2022-05-04 | 13.38 | 14.09 | 13.16 | 14.01 | 34501736 |
| 2022-05-05 | 14.00 | 14.02 | 13.25 | 13.65 | 41869523 |
| 2022-05-06 | 13.80 | 14.22 | 13.41 | 14.08 | 37991294 |
| 2022-05-09 | 13.76 | 13.77 | 13.20 | 13.24 | 42898725 |
| 2022-05-10 | 13.47 | 13.62 | 13.24 | 13.46 | 37395625 |
| 2022-05-11 | 13.79 | 14.44 | 13.78 | 14.08 | 39065370 |
| 2022-05-12 | 14.07 | 14.35 | 13.85 | 14.12 | 35733033 |
| 2022-05-13 | 14.24 | 14.63 | 14.23 | 14.51 | 38489002 |
| 2022-05-16 | 14.56 | 14.98 | 14.55 | 14.85 | 29492973 |
| 2022-05-17 | 15.11 | 15.22 | 14.94 | 15.16 | 22946998 |
| 2022-05-18 | 15.06 | 15.14 | 14.61 | 14.75 | 22708204 |
| 2022-05-19 | 14.87 | 15.20 | 14.78 | 15.07 | 23754454 |
| 2022-05-20 | 15.21 | 15.49 | 15.08 | 15.42 | 25960172 |
| 2022-05-23 | 15.79 | 16.30 | 15.69 | 14.79 | 37522976 |
| 2022-05-24 | 14.39 | 14.47 | 13.95 | 14.23 | 47042557 |
| 2022-05-25 | 14.25 | 14.63 | 14.25 | 14.55 | 35194213 |
| 2022-05-26 | 14.55 | 14.88 | 14.55 | 14.80 | 23802002 |
| 2022-05-27 | 14.51 | 14.56 | 14.21 | 14.26 | 34337229 |
| 2022-05-31 | 14.17 | 14.34 | 13.84 | 13.88 | 34373950 |
| 2022-06-01 | 14.00 | 14.11 | 13.70 | 13.83 | 16872508 |
| 2022-06-02 | 13.80 | 13.89 | 13.66 | 13.75 | 16046116 |
| 2022-06-03 | 13.65 | 14.19 | 13.65 | 14.18 | 28694660 |
| 2022-06-06 | 14.25 | 14.26 | 13.91 | 14.02 | 18413733 |
| 2022-06-07 | 13.95 | 14.10 | 13.86 | 13.90 | 26784140 |
| 2022-06-08 | 13.92 | 14.05 | 13.75 | 13.79 | 20699952 |
| 2022-06-09 | 13.68 | 13.82 | 13.50 | 13.51 | 24632127 |
| 2022-06-10 | 13.06 | 13.29 | 12.91 | 13.21 | 34428593 |
| 2022-06-13 | 12.76 | 12.88 | 12.37 | 12.59 | 50334020 |
| 2022-06-14 | 12.92 | 12.98 | 12.57 | 12.71 | 31282301 |
| 2022-06-15 | 12.86 | 12.94 | 12.45 | 12.76 | 36819990 |
| 2022-06-16 | 12.41 | 12.45 | 11.85 | 12.08 | 44575907 |
| 2022-06-17 | 12.09 | 12.13 | 11.23 | 11.61 | 72525667 |
| 2022-06-21 | 11.73 | 11.86 | 11.50 | 11.55 | 37477983 |
| 2022-06-22 | 11.28 | 11.76 | 11.18 | 11.45 | 32917888 |
| 2022-06-23 | 11.60 | 11.65 | 10.99 | 11.10 | 31107289 |
| 2022-06-24 | 11.26 | 11.34 | 10.92 | 10.95 | 28032519 |
| 2022-06-27 | 11.21 | 11.86 | 11.16 | 11.78 | 41058638 |
| 2022-06-28 | 12.14 | 12.21 | 11.77 | 11.89 | 27679605 |
| 2022-06-29 | 12.08 | 12.19 | 11.78 | 11.83 | 26189080 |
| 2022-06-30 | 11.59 | 11.80 | 11.45 | 11.68 | 29035733 |
| 2022-07-01 | 11.53 | 11.79 | 11.22 | 11.76 | 35391655 |
| 2022-07-05 | 11.45 | 11.49 | 11.00 | 11.34 | 33997354 |
| 2022-07-06 | 11.18 | 11.24 | 10.75 | 11.10 | 24208441 |
| 2022-07-07 | 11.46 | 11.66 | 11.46 | 11.56 | 20206808 |
| 2022-07-08 | 11.80 | 11.87 | 11.58 | 11.79 | 16868785 |
| 2022-07-11 | 11.58 | 11.69 | 11.47 | 11.55 | 30867320 |
| 2022-07-12 | 11.25 | 11.38 | 11.17 | 11.23 | 18786054 |
| 2022-07-13 | 11.17 | 11.50 | 11.14 | 11.34 | 22946636 |
| 2022-07-14 | 10.93 | 11.03 | 10.75 | 10.90 | 26475803 |
| 2022-07-15 | 10.98 | 11.24 | 10.92 | 11.23 | 17739151 |
| 2022-07-18 | 11.44 | 11.67 | 11.43 | 11.47 | 19365808 |
| 2022-07-19 | 11.55 | 11.80 | 11.55 | 11.66 | 16166238 |
| 2022-07-20 | 11.65 | 11.77 | 11.52 | 11.63 | 20702402 |
| 2022-07-21 | 11.34 | 11.49 | 11.12 | 11.47 | 21380262 |
| 2022-07-22 | 11.56 | 11.72 | 11.51 | 11.64 | 21128747 |
| 2022-07-25 | 11.95 | 12.39 | 11.87 | 12.39 | 26161615 |
| 2022-07-26 | 12.67 | 12.79 | 12.41 | 12.61 | 21026805 |
| 2022-07-27 | 12.73 | 12.96 | 12.46 | 12.95 | 30888398 |
| 2022-07-28 | 13.27 | 13.48 | 12.93 | 13.39 | 36476629 |
| 2022-07-29 | 13.91 | 14.44 | 13.91 | 14.28 | 45111750 |
| 2022-08-01 | 14.08 | 14.34 | 13.89 | 14.10 | 32740767 |
| 2022-08-02 | 14.04 | 14.20 | 13.81 | 13.84 | 25736943 |
| 2022-08-03 | 13.91 | 13.98 | 13.70 | 13.76 | 22954665 |
| 2022-08-04 | 13.85 | 14.20 | 13.62 | 14.15 | 29549502 |
| 2022-08-05 | 14.00 | 14.55 | 13.98 | 14.45 | 26415713 |
| 2022-08-08 | 14.87 | 15.37 | 14.80 | 15.34 | 41392852 |
| 2022-08-09 | 15.56 | 15.66 | 15.33 | 15.44 | 33934303 |
| 2022-08-10 | 15.65 | 15.73 | 15.45 | 15.54 | 52324549 |
| 2022-08-11 | 15.77 | 15.83 | 15.01 | 12.50 | 54602062 |
| 2022-08-12 | 12.64 | 13.72 | 12.61 | 13.62 | 63305054 |
| 2022-08-15 | 13.12 | 13.86 | 13.06 | 13.68 | 43816503 |
| 2022-08-16 | 13.61 | 13.76 | 13.53 | 13.73 | 21414755 |
| 2022-08-17 | 13.53 | 14.10 | 13.51 | 14.05 | 30050117 |
| 2022-08-18 | 14.26 | 14.41 | 14.06 | 14.21 | 22801409 |
| 2022-08-19 | 14.02 | 14.06 | 13.58 | 13.66 | 32685519 |
| 2022-08-22 | 13.45 | 14.01 | 13.28 | 13.93 | 30116150 |
| 2022-08-23 | 14.22 | 14.66 | 14.22 | 14.62 | 35544292 |
| 2022-08-24 | 14.47 | 14.89 | 14.39 | 14.69 | 28212920 |
| 2022-08-25 | 14.82 | 14.83 | 14.25 | 14.58 | 43531518 |
| 2022-08-26 | 14.43 | 14.76 | 14.32 | 14.74 | 23499682 |
| 2022-08-29 | 14.90 | 15.45 | 14.80 | 15.13 | 29301029 |
| 2022-08-30 | 14.78 | 14.84 | 14.09 | 14.23 | 39055863 |
| 2022-08-31 | 13.80 | 14.45 | 13.73 | 14.29 | 44892587 |
| 2022-09-01 | 14.39 | 14.50 | 14.06 | 14.44 | 27636562 |
| 2022-09-02 | 14.76 | 14.88 | 14.36 | 14.44 | 26358736 |
| 2022-09-06 | 13.90 | 13.93 | 13.55 | 13.74 | 30301508 |
| 2022-09-07 | 13.51 | 13.91 | 13.43 | 13.77 | 22355559 |
| 2022-09-08 | 13.78 | 14.06 | 13.48 | 13.63 | 26359746 |
| 2022-09-09 | 13.96 | 13.96 | 13.78 | 13.80 | 21195116 |
| 2022-09-12 | 14.09 | 14.16 | 13.87 | 13.90 | 23498471 |
| 2022-09-13 | 13.48 | 13.65 | 13.21 | 13.24 | 31133581 |
| 2022-09-14 | 13.40 | 13.60 | 13.36 | 13.42 | 20202647 |
| 2022-09-15 | 13.27 | 13.41 | 13.14 | 13.24 | 20872325 |
| 2022-09-16 | 13.02 | 13.14 | 12.85 | 13.10 | 27541626 |
| 2022-09-19 | 12.88 | 13.62 | 12.84 | 13.52 | 26546494 |
| 2022-09-20 | 13.42 | 13.69 | 13.39 | 13.54 | 23318188 |
| 2022-09-21 | 13.67 | 13.73 | 13.34 | 13.43 | 25307093 |
| 2022-09-22 | 13.58 | 13.92 | 13.42 | 13.82 | 25083697 |
| 2022-09-23 | 13.25 | 13.28 | 12.47 | 12.55 | 43210877 |
| 2022-09-26 | 12.33 | 12.48 | 12.01 | 12.16 | 39167558 |
| 2022-09-27 | 12.36 | 12.51 | 12.19 | 12.25 | 28769652 |
| 2022-09-28 | 12.34 | 12.35 | 11.95 | 12.26 | 37504901 |
| 2022-09-29 | 11.98 | 12.23 | 11.85 | 12.14 | 33330736 |
| 2022-09-30 | 12.04 | 12.60 | 12.00 | 12.34 | 36385767 |
| 2022-10-03 | 13.73 | 13.95 | 13.53 | 13.90 | 63172895 |
| 2022-10-04 | 14.22 | 14.25 | 13.60 | 13.67 | 34259881 |
| 2022-10-05 | 13.67 | 14.23 | 13.66 | 14.11 | 29995998 |
| 2022-10-06 | 14.15 | 14.51 | 14.10 | 14.51 | 30531466 |
| 2022-10-07 | 14.50 | 14.75 | 14.25 | 14.35 | 30981845 |
| 2022-10-10 | 14.46 | 14.63 | 14.21 | 14.24 | 24259581 |
| 2022-10-11 | 14.01 | 14.34 | 13.95 | 14.00 | 27825751 |
| 2022-10-12 | 13.92 | 14.01 | 13.68 | 13.89 | 21680961 |
| 2022-10-13 | 13.75 | 14.75 | 13.67 | 14.43 | 41672822 |
| 2022-10-14 | 14.32 | 14.36 | 13.94 | 13.95 | 28357851 |
| 2022-10-17 | 14.02 | 14.30 | 13.81 | 13.98 | 33764800 |
| 2022-10-18 | 14.09 | 14.39 | 13.87 | 14.35 | 29747098 |
| 2022-10-19 | 14.35 | 14.89 | 14.33 | 14.87 | 34953108 |
| 2022-10-20 | 15.18 | 15.44 | 15.09 | 15.44 | 35179463 |
| 2022-10-21 | 15.39 | 16.32 | 15.33 | 16.05 | 57591756 |
| 2022-10-24 | 15.37 | 15.43 | 14.12 | 14.19 | 60590803 |
| 2022-10-25 | 13.97 | 14.23 | 13.81 | 13.92 | 33885807 |
| 2022-10-26 | 13.32 | 13.91 | 13.27 | 13.53 | 45643737 |
| 2022-10-27 | 13.68 | 13.99 | 13.59 | 13.69 | 37745681 |
| 2022-10-28 | 13.49 | 13.59 | 13.27 | 13.45 | 49455459 |
| 2022-10-31 | 12.50 | 13.29 | 12.49 | 12.82 | 98105266 |
| 2022-11-01 | 12.96 | 13.28 | 12.79 | 13.03 | 60920098 |
| 2022-11-02 | 13.02 | 13.15 | 12.74 | 12.75 | 27092981 |
| 2022-11-03 | 12.73 | 13.29 | 12.72 | 13.05 | 50444196 |
| 2022-11-04 | 13.51 | 13.56 | 12.48 | 12.65 | 84382793 |
| 2022-11-07 | 12.45 | 12.62 | 11.80 | 11.86 | 60305628 |
| 2022-11-08 | 11.91 | 11.97 | 11.62 | 11.91 | 37010056 |
| 2022-11-09 | 11.88 | 11.98 | 11.56 | 11.60 | 26882396 |
| 2022-11-10 | 11.11 | 11.31 | 10.82 | 11.01 | 55673785 |
| 2022-11-11 | 11.12 | 11.70 | 11.08 | 11.56 | 49238009 |
| 2022-11-14 | 11.70 | 12.07 | 11.66 | 11.90 | 33344351 |
| 2022-11-15 | 12.19 | 12.23 | 11.82 | 11.97 | 24813099 |
| 2022-11-16 | 11.83 | 11.94 | 11.48 | 11.58 | 35343765 |
| 2022-11-17 | 11.28 | 11.51 | 11.18 | 11.46 | 33379635 |
| 2022-11-18 | 11.30 | 11.48 | 11.18 | 11.35 | 50744084 |
| 2022-11-21 | 11.45 | 11.51 | 11.01 | 10.10 | 42926637 |
| 2022-11-22 | 9.78 | 10.16 | 9.56 | 10.16 | 83824844 |
| 2022-11-23 | 10.02 | 10.22 | 9.97 | 10.14 | 34874139 |
| 2022-11-25 | 10.38 | 10.45 | 10.19 | 10.30 | 16085611 |
| 2022-11-28 | 10.21 | 10.60 | 10.19 | 10.54 | 29073308 |
| 2022-11-29 | 10.94 | 11.36 | 10.91 | 11.14 | 43221688 |
| 2022-11-30 | 11.49 | 11.72 | 11.29 | 11.69 | 35182591 |
| 2022-12-01 | 11.57 | 11.69 | 11.27 | 11.28 | 21058582 |
| 2022-12-02 | 11.56 | 11.79 | 11.35 | 11.40 | 26651979 |
| 2022-12-05 | 11.43 | 11.48 | 11.05 | 11.08 | 25600049 |
| 2022-12-06 | 11.23 | 11.48 | 11.02 | 11.09 | 20444830 |
| 2022-12-07 | 11.20 | 11.35 | 10.98 | 11.08 | 22293101 |
| 2022-12-08 | 11.10 | 11.18 | 10.72 | 10.78 | 27308155 |
| 2022-12-09 | 10.68 | 10.84 | 10.61 | 10.71 | 16446270 |
| 2022-12-12 | 10.28 | 10.38 | 9.99 | 10.33 | 34565656 |
| 2022-12-13 | 10.34 | 10.51 | 10.14 | 10.14 | 41830757 |
| 2022-12-14 | 9.73 | 9.77 | 8.88 | 9.14 | 122767332 |
| 2022-12-15 | 9.35 | 9.58 | 9.15 | 9.39 | 43705259 |
| 2022-12-16 | 9.28 | 9.45 | 9.19 | 9.37 | 25793560 |
| 2022-12-19 | 9.38 | 9.67 | 9.33 | 9.66 | 28210143 |
| 2022-12-20 | 9.75 | 10.16 | 9.71 | 9.99 | 30559267 |
| 2022-12-21 | 10.13 | 10.30 | 9.93 | 10.30 | 22213850 |
| 2022-12-22 | 10.50 | 10.68 | 10.28 | 10.50 | 26426319 |
| 2022-12-23 | 10.68 | 11.09 | 10.65 | 11.09 | 26880064 |
| 2022-12-27 | 10.65 | 10.87 | 10.62 | 10.85 | 22063924 |
| 2022-12-28 | 10.95 | 11.06 | 10.76 | 10.85 | 20329037 |
| 2022-12-29 | 10.99 | 11.03 | 10.58 | 10.68 | 23821991 |
| 2022-12-30 | 10.68 | 10.94 | 10.58 | 10.65 | 16007151 |
| 2023-01-03 | 9.77 | 9.92 | 9.41 | 9.50 | 46412193 |
| 2023-01-04 | 9.46 | 9.89 | 9.27 | 9.71 | 32807890 |
| 2023-01-05 | 9.85 | 10.21 | 9.79 | 10.13 | 27395945 |
| 2023-01-06 | 10.34 | 10.38 | 10.17 | 10.28 | 17669765 |
| 2023-01-09 | 10.22 | 10.34 | 10.13 | 10.24 | 19106070 |
| 2023-01-10 | 10.30 | 10.48 | 10.10 | 10.45 | 14703949 |
| 2023-01-11 | 10.65 | 10.66 | 10.46 | 10.61 | 21875497 |
| 2023-01-12 | 10.59 | 10.94 | 10.56 | 10.90 | 21875201 |
| 2023-01-13 | 10.78 | 10.92 | 10.76 | 10.84 | 13486766 |
| 2023-01-17 | 10.74 | 11.33 | 10.74 | 11.31 | 27792903 |
| 2023-01-18 | 11.46 | 11.53 | 10.98 | 10.98 | 33252207 |
| 2023-01-19 | 11.01 | 11.39 | 10.98 | 11.35 | 24176636 |
| 2023-01-20 | 11.16 | 11.49 | 11.10 | 11.46 | 17955671 |
| 2023-01-23 | 11.57 | 12.07 | 11.55 | 11.73 | 29135620 |
| 2023-01-24 | 9.63 | 14.46 | 9.63 | 11.78 | 16408678 |
| 2023-01-25 | 11.68 | 11.96 | 11.47 | 11.93 | 19518047 |
| 2023-01-26 | 11.93 | 11.97 | 11.35 | 11.66 | 26390367 |
| 2023-01-27 | 11.48 | 11.55 | 11.21 | 11.29 | 23555770 |
| 2023-01-30 | 11.49 | 11.49 | 11.23 | 11.28 | 21754052 |
| 2023-01-31 | 11.31 | 11.62 | 11.26 | 11.60 | 21190942 |
| 2023-02-01 | 11.59 | 11.77 | 11.16 | 11.42 | 26299540 |
| 2023-02-02 | 11.49 | 11.53 | 10.82 | 10.92 | 34490400 |
| 2023-02-03 | 10.91 | 11.12 | 10.73 | 10.84 | 22173224 |
| 2023-02-06 | 10.84 | 11.22 | 10.71 | 11.19 | 27402106 |
| 2023-02-07 | 11.20 | 11.29 | 10.90 | 11.05 | 20381742 |
| 2023-02-08 | 11.10 | 11.29 | 10.97 | 11.20 | 21963735 |
| 2023-02-09 | 11.17 | 11.26 | 11.03 | 11.05 | 33568559 |
| 2023-02-10 | 11.30 | 11.57 | 11.25 | 11.53 | 33941310 |
| 2023-02-13 | 11.49 | 11.72 | 11.43 | 11.70 | 18872827 |
| 2023-02-14 | 11.65 | 11.80 | 11.52 | 11.63 | 17979687 |
| 2023-02-15 | 11.52 | 11.65 | 11.41 | 11.62 | 17681496 |
| 2023-02-16 | 11.48 | 11.68 | 11.48 | 11.64 | 12329963 |
| 2023-02-17 | 11.50 | 11.63 | 11.39 | 11.55 | 17387892 |
| 2023-02-21 | 11.50 | 11.65 | 11.22 | 11.27 | 10352697 |
| 2023-02-22 | 11.24 | 11.36 | 11.19 | 11.27 | 15409034 |
| 2023-02-23 | 11.54 | 11.84 | 11.50 | 11.69 | 20401841 |
| 2023-02-24 | 11.45 | 11.62 | 11.33 | 11.38 | 19002444 |
| 2023-02-27 | 11.42 | 11.74 | 11.32 | 11.50 | 25699865 |
| 2023-02-28 | 11.71 | 11.71 | 11.02 | 11.09 | 49057651 |
| 2023-03-01 | 10.88 | 11.10 | 10.46 | 11.09 | 51054576 |
| 2023-03-02 | 10.79 | 11.15 | 10.63 | 10.76 | 34036989 |
| 2023-03-03 | 10.73 | 11.16 | 10.63 | 11.16 | 22583686 |
| 2023-03-06 | 11.10 | 11.43 | 11.04 | 11.43 | 21378818 |
| 2023-03-07 | 11.23 | 11.27 | 10.86 | 10.98 | 24410961 |
| 2023-03-08 | 11.20 | 11.50 | 11.17 | 11.28 | 20411763 |
| 2023-03-09 | 11.46 | 11.61 | 11.00 | 11.04 | 30532453 |
| 2023-03-10 | 10.95 | 11.19 | 10.85 | 10.88 | 16374952 |
| 2023-03-13 | 10.54 | 10.77 | 10.38 | 10.43 | 22280294 |
| 2023-03-14 | 10.55 | 10.73 | 10.21 | 10.25 | 18429445 |
| 2023-03-15 | 10.02 | 10.10 | 9.64 | 9.98 | 40117601 |
| 2023-03-16 | 9.92 | 10.05 | 9.79 | 10.02 | 21428197 |
| 2023-03-17 | 9.93 | 10.03 | 9.72 | 9.99 | 23413424 |
| 2023-03-20 | 9.95 | 10.01 | 9.76 | 9.77 | 28083542 |
| 2023-03-21 | 9.91 | 10.10 | 9.90 | 10.00 | 18549010 |
| 2023-03-22 | 9.96 | 10.14 | 9.83 | 9.91 | 14526420 |
| 2023-03-23 | 10.07 | 10.11 | 9.60 | 9.63 | 25095292 |
| 2023-03-24 | 9.58 | 9.86 | 9.56 | 9.70 | 19869269 |
| 2023-03-27 | 9.88 | 10.01 | 9.75 | 9.98 | 21918512 |
| 2023-03-28 | 10.04 | 10.25 | 10.00 | 10.21 | 12357751 |
| 2023-03-29 | 10.25 | 10.44 | 10.18 | 10.40 | 13150802 |
| 2023-03-30 | 10.56 | 10.61 | 10.32 | 10.53 | 14119737 |
| 2023-03-31 | 10.67 | 10.70 | 10.34 | 10.43 | 21188702 |
| 2023-04-03 | 10.62 | 10.93 | 10.61 | 10.92 | 20931042 |
| 2023-04-04 | 10.96 | 10.99 | 10.66 | 10.76 | 12803509 |
| 2023-04-05 | 10.76 | 10.90 | 10.49 | 10.87 | 19135226 |
| 2023-04-06 | 10.80 | 10.82 | 10.65 | 10.69 | 12795441 |
| 2023-04-10 | 10.78 | 10.96 | 10.76 | 10.90 | 14805706 |
| 2023-04-11 | 11.20 | 11.61 | 11.15 | 11.57 | 23356150 |
| 2023-04-12 | 11.69 | 11.91 | 11.58 | 11.75 | 18964738 |
| 2023-04-13 | 11.87 | 11.98 | 11.81 | 11.89 | 13568743 |
| 2023-04-14 | 11.86 | 12.10 | 11.85 | 12.06 | 16852823 |
| 2023-04-17 | 12.11 | 12.14 | 12.00 | 12.11 | 16075821 |
| 2023-04-18 | 12.01 | 12.41 | 11.95 | 12.29 | 27060104 |
| 2023-04-19 | 12.04 | 12.06 | 11.64 | 11.66 | 27611000 |
| 2023-04-20 | 11.65 | 11.92 | 11.60 | 11.76 | 16229629 |
| 2023-04-21 | 11.74 | 11.80 | 11.54 | 11.60 | 12849853 |
| 2023-04-24 | 11.76 | 11.97 | 11.64 | 11.95 | 19775863 |
| 2023-04-25 | 11.98 | 12.05 | 11.67 | 11.82 | 22653210 |
| 2023-04-26 | 11.82 | 11.88 | 11.69 | 11.74 | 23313923 |
| 2023-04-27 | 11.93 | 11.94 | 11.42 | 10.39 | 35693049 |
| 2023-04-28 | 10.54 | 10.82 | 10.31 | 10.62 | 37538575 |
| 2023-05-01 | 10.56 | 10.81 | 10.48 | 10.51 | 14166430 |
| 2023-05-02 | 10.50 | 10.52 | 10.01 | 10.12 | 25490255 |
| 2023-05-03 | 10.11 | 10.30 | 10.01 | 10.13 | 24811053 |
| 2023-05-04 | 10.35 | 10.43 | 10.04 | 10.27 | 17398618 |
| 2023-05-05 | 10.48 | 10.86 | 10.40 | 10.82 | 21446265 |
| 2023-05-08 | 10.97 | 11.08 | 10.81 | 10.86 | 15334255 |
| 2023-05-09 | 10.74 | 11.06 | 10.73 | 11.01 | 14440427 |
| 2023-05-10 | 11.06 | 11.19 | 10.91 | 11.11 | 21228853 |
| 2023-05-11 | 10.88 | 11.51 | 10.77 | 11.31 | 39401788 |
| 2023-05-12 | 11.54 | 12.08 | 10.64 | 11.86 | 33418976 |
| 2023-05-15 | 11.67 | 11.77 | 11.49 | 11.69 | 24686890 |
| 2023-05-16 | 11.85 | 12.21 | 11.77 | 11.78 | 32017902 |
| 2023-05-17 | 11.86 | 11.87 | 11.65 | 11.75 | 22621530 |
| 2023-05-18 | 11.63 | 11.74 | 11.51 | 11.71 | 18480939 |
| 2023-05-19 | 11.73 | 11.82 | 11.67 | 11.71 | 15294778 |
| 2023-05-22 | 11.80 | 11.80 | 11.53 | 11.55 | 13505845 |
| 2023-05-23 | 11.72 | 11.97 | 11.62 | 11.79 | 13511008 |
| 2023-05-24 | 11.95 | 12.05 | 11.77 | 11.97 | 15163709 |
| 2023-05-25 | 11.84 | 11.91 | 11.68 | 11.75 | 17164447 |
| 2023-05-26 | 11.89 | 12.04 | 11.79 | 11.97 | 13145093 |
| 2023-05-30 | 11.80 | 11.84 | 11.58 | 11.73 | 17059316 |
| 2023-05-31 | 11.52 | 11.59 | 11.47 | 11.54 | 15827256 |
| 2023-06-01 | 11.61 | 12.00 | 11.58 | 11.98 | 18589760 |
| 2023-06-02 | 12.29 | 12.37 | 12.17 | 12.24 | 19589001 |
| 2023-06-05 | 12.47 | 12.46 | 12.28 | 12.24 | 15118186 |
| 2023-06-06 | 12.23 | 12.73 | 12.20 | 12.65 | 20975664 |
| 2023-06-07 | 13.00 | 13.09 | 12.88 | 13.01 | 27943520 |
| 2023-06-08 | 13.06 | 13.18 | 12.92 | 13.15 | 18612897 |
| 2023-06-09 | 13.15 | 13.81 | 13.13 | 13.76 | 31185070 |
| 2023-06-12 | 13.79 | 14.05 | 13.67 | 13.22 | 29516838 |
| 2023-06-13 | 13.28 | 13.44 | 13.16 | 13.27 | 32261289 |
| 2023-06-14 | 13.36 | 13.93 | 13.33 | 13.89 | 34606521 |
| 2023-06-15 | 14.21 | 14.26 | 13.75 | 13.79 | 30404152 |
| 2023-06-16 | 13.69 | 13.95 | 13.65 | 13.90 | 15220770 |
| 2023-06-20 | 14.22 | 14.31 | 13.93 | 14.23 | 26362896 |
| 2023-06-21 | 14.51 | 15.00 | 14.51 | 14.94 | 36407850 |
| 2023-06-22 | 14.71 | 14.78 | 14.51 | 14.68 | 26237914 |
| 2023-06-23 | 14.44 | 14.50 | 14.07 | 14.09 | 23307453 |
| 2023-06-26 | 14.33 | 14.54 | 14.28 | 14.42 | 17584058 |
| 2023-06-27 | 14.53 | 14.54 | 14.10 | 14.24 | 18343224 |
| 2023-06-28 | 14.17 | 14.36 | 14.11 | 14.18 | 18639384 |
| 2023-06-29 | 14.25 | 14.35 | 14.15 | 14.33 | 16081295 |
| 2023-06-30 | 14.23 | 14.35 | 13.76 | 13.83 | 31850679 |
| 2023-07-03 | 14.02 | 14.16 | 13.92 | 13.97 | 9452613 |
| 2023-07-05 | 13.94 | 14.02 | 13.68 | 13.91 | 22915975 |
| 2023-07-06 | 13.70 | 13.81 | 13.35 | 13.51 | 22776095 |
| 2023-07-07 | 13.77 | 13.83 | 13.57 | 13.61 | 17071584 |
| 2023-07-10 | 13.57 | 13.71 | 13.53 | 13.60 | 15597834 |
| 2023-07-11 | 13.42 | 13.57 | 13.31 | 13.56 | 14985352 |
| 2023-07-12 | 13.72 | 13.95 | 13.58 | 13.61 | 13704028 |
| 2023-07-13 | 13.73 | 13.87 | 13.69 | 13.82 | 11689385 |
| 2023-07-14 | 13.76 | 13.80 | 13.50 | 13.53 | 15566294 |
| 2023-07-17 | 13.03 | 13.58 | 13.02 | 13.50 | 20927025 |
| 2023-07-18 | 13.45 | 13.56 | 13.32 | 13.39 | 23190598 |
| 2023-07-19 | 13.40 | 13.60 | 13.31 | 13.53 | 23866862 |
| 2023-07-20 | 13.55 | 13.67 | 13.45 | 13.60 | 17448537 |
| 2023-07-21 | 13.78 | 14.04 | 13.72 | 13.93 | 16233521 |
| 2023-07-24 | 14.07 | 14.39 | 14.04 | 14.32 | 23304219 |
| 2023-07-25 | 14.30 | 14.58 | 14.22 | 14.56 | 16448166 |
| 2023-07-26 | 14.55 | 14.65 | 14.33 | 14.54 | 15736803 |
| 2023-07-27 | 14.29 | 14.32 | 13.65 | 13.69 | 25733297 |
| 2023-07-28 | 13.87 | 14.03 | 13.82 | 13.93 | 10642523 |
| 2023-07-31 | 14.28 | 14.71 | 14.22 | 14.68 | 33933546 |
| 2023-08-01 | 14.47 | 14.53 | 13.92 | 14.19 | 24234299 |
| 2023-08-02 | 14.04 | 14.14 | 13.80 | 14.05 | 22692334 |
| 2023-08-03 | 14.05 | 14.13 | 13.91 | 14.03 | 16920322 |
| 2023-08-04 | 13.91 | 13.94 | 13.22 | 13.52 | 37894506 |
| 2023-08-07 | 13.48 | 13.56 | 13.34 | 13.47 | 19412097 |
| 2023-08-08 | 13.25 | 13.61 | 13.18 | 13.49 | 14557401 |
| 2023-08-09 | 13.48 | 13.71 | 13.46 | 13.60 | 15841938 |
| 2023-08-10 | 13.58 | 13.84 | 13.52 | 13.68 | 14819542 |
| 2023-08-11 | 13.78 | 13.91 | 13.47 | 13.63 | 18340627 |
| 2023-08-14 | 13.56 | 13.61 | 13.39 | 13.50 | 14103263 |
| 2023-08-15 | 14.07 | 14.07 | 13.41 | 13.43 | 37294352 |
| 2023-08-16 | 13.68 | 14.06 | 13.67 | 13.84 | 31503142 |
| 2023-08-17 | 14.04 | 14.14 | 13.73 | 13.74 | 16431728 |
| 2023-08-18 | 13.61 | 13.91 | 13.60 | 13.89 | 14686369 |
| 2023-08-21 | 13.95 | 13.99 | 13.55 | 13.21 | 17267476 |
| 2023-08-22 | 13.46 | 13.56 | 13.36 | 13.52 | 11578352 |
| 2023-08-23 | 13.96 | 14.55 | 13.96 | 14.54 | 43122276 |
| 2023-08-24 | 14.58 | 14.67 | 14.34 | 14.49 | 15296051 |
| 2023-08-25 | 14.50 | 14.50 | 14.20 | 14.31 | 21185735 |
| 2023-08-28 | 14.28 | 14.53 | 14.22 | 14.50 | 18657662 |
| 2023-08-29 | 14.44 | 14.63 | 14.35 | 14.58 | 16231412 |
| 2023-08-30 | 14.58 | 14.66 | 14.54 | 14.54 | 11264058 |
| 2023-08-31 | 14.38 | 14.39 | 13.97 | 14.05 | 26393302 |
| 2023-09-01 | 14.26 | 14.50 | 14.09 | 14.49 | 25533659 |
| 2023-09-05 | 14.23 | 14.90 | 14.20 | 14.80 | 35648004 |
| 2023-09-06 | 14.80 | 15.12 | 14.79 | 14.93 | 28217428 |
| 2023-09-07 | 14.84 | 14.92 | 14.51 | 14.56 | 13367884 |
| 2023-09-08 | 14.81 | 14.92 | 14.68 | 14.68 | 21017108 |
| 2023-09-11 | 14.95 | 14.99 | 14.71 | 14.74 | 21736975 |
| 2023-09-12 | 14.78 | 14.99 | 14.77 | 14.82 | 10487865 |
| 2023-09-13 | 14.89 | 15.02 | 14.81 | 14.81 | 13699682 |
| 2023-09-14 | 15.02 | 15.39 | 15.00 | 15.37 | 25285175 |
| 2023-09-15 | 15.34 | 15.41 | 15.18 | 15.20 | 15994389 |
| 2023-09-18 | 15.51 | 15.71 | 15.32 | 15.39 | 14585282 |
| 2023-09-19 | 15.58 | 15.59 | 15.27 | 15.28 | 28990347 |
| 2023-09-20 | 15.30 | 15.55 | 15.28 | 15.33 | 16380065 |
| 2023-09-21 | 15.07 | 15.24 | 14.94 | 14.98 | 18102230 |
| 2023-09-22 | 15.09 | 15.27 | 15.01 | 15.08 | 8990663 |
| 2023-09-25 | 15.00 | 15.14 | 14.95 | 15.04 | 9710141 |
| 2023-09-26 | 14.90 | 14.95 | 14.62 | 14.66 | 16180376 |
| 2023-09-27 | 14.75 | 14.95 | 14.68 | 14.94 | 21724096 |
| 2023-09-28 | 14.82 | 14.97 | 14.77 | 14.84 | 16015093 |
| 2023-09-29 | 14.98 | 15.14 | 14.95 | 14.99 | 16903971 |
| 2023-10-02 | 15.03 | 15.05 | 14.58 | 14.68 | 17701471 |
| 2023-10-03 | 14.56 | 14.68 | 14.21 | 14.30 | 20817735 |
| 2023-10-04 | 14.11 | 14.15 | 13.72 | 13.86 | 21140399 |
| 2023-10-05 | 13.82 | 13.87 | 13.64 | 13.78 | 13356919 |
| 2023-10-06 | 13.67 | 14.24 | 13.57 | 14.09 | 27402283 |
| 2023-10-09 | 14.46 | 14.83 | 14.44 | 14.71 | 17638929 |
| 2023-10-10 | 14.86 | 15.12 | 14.79 | 15.08 | 18924784 |
| 2023-10-11 | 15.06 | 15.14 | 14.79 | 15.07 | 14184178 |
| 2023-10-12 | 15.16 | 15.30 | 14.92 | 15.02 | 19855705 |
| 2023-10-13 | 15.42 | 15.58 | 15.37 | 15.44 | 25403804 |
| 2023-10-16 | 15.47 | 15.84 | 15.33 | 15.79 | 22530541 |
| 2023-10-17 | 15.77 | 16.22 | 15.76 | 16.16 | 22529069 |
| 2023-10-18 | 16.30 | 16.55 | 16.26 | 16.52 | 29855133 |
| 2023-10-19 | 16.27 | 16.46 | 16.18 | 16.36 | 20131340 |
| 2023-10-20 | 16.27 | 16.40 | 16.00 | 16.21 | 18686018 |
| 2023-10-23 | 15.73 | 15.83 | 15.25 | 15.35 | 36776685 |
| 2023-10-24 | 15.43 | 15.67 | 15.31 | 15.55 | 20066833 |
| 2023-10-25 | 15.63 | 15.72 | 15.45 | 15.60 | 12797333 |
| 2023-10-26 | 15.35 | 15.52 | 15.21 | 15.46 | 14446658 |
| 2023-10-27 | 15.97 | 16.07 | 15.26 | 15.33 | 17764597 |
| 2023-10-30 | 15.47 | 15.58 | 15.00 | 15.11 | 20249156 |
| 2023-10-31 | 14.99 | 15.14 | 14.80 | 15.00 | 17683104 |
| 2023-11-01 | 15.15 | 15.47 | 15.09 | 15.33 | 16234494 |
| 2023-11-02 | 15.45 | 15.75 | 15.29 | 15.68 | 12139094 |
| 2023-11-03 | 15.69 | 15.87 | 15.54 | 15.68 | 13855654 |
| 2023-11-06 | 15.91 | 15.99 | 15.70 | 15.71 | 13426296 |
| 2023-11-07 | 15.66 | 15.66 | 15.32 | 15.43 | 19535225 |
| 2023-11-08 | 15.25 | 15.35 | 14.85 | 14.96 | 19372124 |
| 2023-11-09 | 15.21 | 15.45 | 15.07 | 15.20 | 20897200 |
| 2023-11-10 | 15.31 | 15.36 | 15.14 | 15.23 | 13565883 |
| 2023-11-13 | 15.27 | 15.60 | 15.21 | 15.52 | 11697395 |
| 2023-11-14 | 15.80 | 15.92 | 15.68 | 15.83 | 15488621 |
| 2023-11-15 | 15.91 | 15.94 | 15.68 | 15.78 | 9840146 |
| 2023-11-16 | 15.88 | 15.97 | 15.45 | 15.55 | 21360704 |
| 2023-11-17 | 15.70 | 16.28 | 15.69 | 16.04 | 20563669 |
| 2023-11-20 | 16.20 | 16.38 | 15.89 | 16.10 | 29333805 |
| 2023-11-21 | 15.95 | 16.02 | 15.71 | 15.30 | 19819116 |
| 2023-11-22 | 15.17 | 15.32 | 14.97 | 15.30 | 22137633 |
| 2023-11-24 | 15.36 | 15.74 | 15.29 | 15.33 | 15477304 |
| 2023-11-27 | 15.40 | 15.44 | 15.10 | 15.24 | 13847007 |
| 2023-11-28 | 15.38 | 15.61 | 15.38 | 15.49 | 17698168 |
| 2023-11-29 | 15.44 | 15.47 | 15.16 | 15.22 | 13779604 |
| 2023-11-30 | 15.39 | 15.45 | 15.04 | 15.27 | 22230230 |
| 2023-12-01 | 15.22 | 15.44 | 15.12 | 15.21 | 9950469 |
| 2023-12-04 | 15.04 | 15.12 | 14.68 | 14.76 | 18746953 |
| 2023-12-05 | 14.75 | 14.78 | 14.54 | 14.65 | 18861530 |
| 2023-12-06 | 14.67 | 14.73 | 14.38 | 14.42 | 19244193 |
| 2023-12-07 | 14.50 | 14.71 | 14.30 | 14.40 | 19915674 |
| 2023-12-08 | 14.45 | 14.92 | 14.43 | 14.88 | 19778407 |
| 2023-12-11 | 14.80 | 14.87 | 14.72 | 14.75 | 8709304 |
| 2023-12-12 | 14.65 | 14.66 | 14.36 | 14.50 | 9741483 |
| 2023-12-13 | 14.63 | 14.76 | 14.43 | 14.75 | 19312349 |
| 2023-12-14 | 15.00 | 15.27 | 14.93 | 15.18 | 23449962 |
| 2023-12-15 | 15.33 | 15.34 | 14.90 | 14.95 | 13816824 |
| 2023-12-18 | 15.29 | 15.49 | 15.27 | 15.35 | 18857298 |
| 2023-12-19 | 15.55 | 15.63 | 15.38 | 15.63 | 14042573 |
| 2023-12-20 | 15.63 | 15.77 | 15.48 | 15.48 | 17544566 |
| 2023-12-21 | 15.59 | 15.75 | 15.46 | 15.56 | 12495222 |
| 2023-12-22 | 15.73 | 15.90 | 15.69 | 15.78 | 10378037 |
| 2023-12-26 | 16.07 | 16.26 | 16.00 | 16.19 | 10112181 |
| 2023-12-27 | 16.21 | 16.25 | 16.11 | 16.18 | 7815367 |
| 2023-12-28 | 16.03 | 16.15 | 16.03 | 16.03 | 10931865 |
| 2023-12-29 | 16.06 | 16.10 | 15.91 | 15.97 | 4984854 |
| 2024-01-02 | 16.09 | 16.22 | 15.92 | 16.00 | 10099956 |
| 2024-01-03 | 16.04 | 16.64 | 16.00 | 16.58 | 18366846 |
| 2024-01-04 | 16.54 | 16.79 | 16.35 | 16.35 | 13954735 |
| 2024-01-05 | 16.57 | 16.65 | 16.37 | 16.54 | 9873133 |
| 2024-01-08 | 16.23 | 16.28 | 15.97 | 16.28 | 14011781 |
| 2024-01-09 | 16.28 | 16.29 | 15.98 | 15.99 | 12193328 |
| 2024-01-10 | 16.12 | 16.14 | 15.85 | 15.94 | 14768507 |
| 2024-01-11 | 16.10 | 16.27 | 15.94 | 16.25 | 14558115 |
| 2024-01-12 | 16.42 | 16.54 | 16.29 | 16.34 | 10015316 |
| 2024-01-16 | 16.30 | 16.34 | 16.05 | 16.08 | 11735534 |
| 2024-01-17 | 15.92 | 16.00 | 15.83 | 15.90 | 12433796 |
| 2024-01-18 | 15.90 | 15.92 | 15.66 | 15.82 | 10469025 |
| 2024-01-19 | 15.83 | 15.85 | 15.64 | 15.74 | 8871306 |
| 2024-01-22 | 15.75 | 15.76 | 15.58 | 15.66 | 9106958 |
| 2024-01-23 | 15.69 | 16.04 | 15.58 | 15.94 | 14223960 |
| 2024-01-24 | 16.18 | 16.25 | 15.83 | 15.89 | 16737800 |
| 2024-01-25 | 16.17 | 16.73 | 16.09 | 16.67 | 20257167 |
| 2024-01-26 | 16.72 | 17.21 | 16.65 | 17.05 | 17252781 |
| 2024-01-29 | 17.00 | 17.22 | 16.86 | 17.16 | 12986810 |
| 2024-01-30 | 17.09 | 17.21 | 16.96 | 17.04 | 10986123 |
| 2024-01-31 | 17.11 | 17.39 | 16.97 | 17.07 | 22212105 |
| 2024-02-01 | 17.44 | 17.76 | 17.18 | 17.49 | 23719232 |
| 2024-02-02 | 17.34 | 17.42 | 16.99 | 17.01 | 16527090 |
| 2024-02-05 | 17.01 | 17.13 | 16.74 | 16.92 | 22360996 |
| 2024-02-06 | 17.24 | 17.47 | 17.11 | 17.23 | 15852440 |
| 2024-02-07 | 17.39 | 17.43 | 17.19 | 17.39 | 10846310 |
| 2024-02-08 | 17.38 | 17.49 | 17.20 | 17.24 | 9196248 |
| 2024-02-09 | 17.34 | 17.40 | 17.13 | 17.19 | 14156211 |
| 2024-02-12 | 17.21 | 17.57 | 17.21 | 17.27 | 9160911 |
| 2024-02-13 | 17.19 | 17.22 | 16.85 | 16.96 | 13025499 |
| 2024-02-14 | 17.03 | 17.29 | 16.89 | 16.92 | 15286473 |
| 2024-02-15 | 16.93 | 17.46 | 16.91 | 17.40 | 13493905 |
| 2024-02-16 | 17.54 | 17.80 | 17.51 | 17.70 | 17091327 |
| 2024-02-20 | 17.84 | 17.91 | 17.54 | 17.64 | 21850488 |
| 2024-02-21 | 17.70 | 17.83 | 17.56 | 17.64 | 15523453 |
| 2024-02-22 | 17.65 | 17.65 | 17.35 | 17.58 | 19237843 |
| 2024-02-23 | 17.39 | 17.52 | 17.20 | 17.36 | 18771353 |
| 2024-02-26 | 17.57 | 17.75 | 17.43 | 17.65 | 14817206 |
| 2024-02-27 | 17.76 | 17.91 | 17.58 | 17.70 | 16694481 |
| 2024-02-28 | 17.72 | 17.83 | 16.56 | 16.72 | 40559708 |
| 2024-02-29 | 16.83 | 16.85 | 16.34 | 16.52 | 26290875 |
| 2024-03-01 | 16.79 | 16.90 | 16.65 | 16.68 | 18367639 |
| 2024-03-04 | 16.74 | 16.81 | 16.50 | 16.53 | 15334129 |
| 2024-03-05 | 16.51 | 16.62 | 16.29 | 16.37 | 17226611 |
| 2024-03-06 | 16.60 | 16.76 | 16.59 | 16.69 | 13903872 |
| 2024-03-07 | 16.69 | 16.89 | 16.63 | 16.70 | 18059452 |
| 2024-03-08 | 14.59 | 15.24 | 14.32 | 14.78 | 103160615 |
| 2024-03-11 | 14.60 | 15.27 | 14.49 | 14.56 | 40707196 |
| 2024-03-12 | 14.85 | 15.14 | 14.70 | 15.04 | 29455857 |
| 2024-03-13 | 15.09 | 15.15 | 14.79 | 14.81 | 24154242 |
| 2024-03-14 | 15.00 | 15.02 | 14.62 | 14.72 | 26314048 |
| 2024-03-15 | 14.70 | 14.74 | 14.52 | 14.54 | 20604283 |
| 2024-03-18 | 14.75 | 14.75 | 14.21 | 14.59 | 23883783 |
| 2024-03-19 | 14.59 | 14.91 | 14.39 | 14.53 | 24588218 |
| 2024-03-20 | 14.50 | 15.00 | 14.41 | 14.93 | 22177176 |
| 2024-03-21 | 15.02 | 15.03 | 14.59 | 14.63 | 23436426 |
| 2024-03-22 | 14.61 | 14.78 | 14.49 | 14.69 | 13792109 |
| 2024-03-25 | 14.86 | 15.05 | 14.85 | 14.94 | 14868760 |
| 2024-03-26 | 14.90 | 14.94 | 14.73 | 14.74 | 13337430 |
| 2024-03-27 | 14.73 | 14.96 | 14.65 | 14.93 | 14331176 |
| 2024-03-28 | 14.94 | 15.25 | 14.87 | 15.21 | 27590321 |
| 2024-04-01 | 15.22 | 15.26 | 15.05 | 15.22 | 15176984 |
| 2024-04-02 | 15.39 | 15.66 | 15.37 | 15.63 | 20988893 |
| 2024-04-03 | 15.56 | 15.68 | 15.39 | 15.59 | 15800815 |
| 2024-04-04 | 15.82 | 16.27 | 15.35 | 15.52 | 62785647 |
| 2024-04-05 | 15.16 | 15.58 | 15.13 | 15.49 | 23338262 |
| 2024-04-08 | 15.41 | 15.76 | 15.26 | 15.64 | 17792661 |
| 2024-04-09 | 15.90 | 15.95 | 15.60 | 15.88 | 16402255 |
| 2024-04-10 | 15.80 | 16.17 | 15.73 | 16.16 | 22557183 |
| 2024-04-11 | 16.11 | 16.15 | 15.94 | 16.00 | 14406427 |
| 2024-04-12 | 16.08 | 16.12 | 15.55 | 15.72 | 24038476 |
| 2024-04-15 | 15.61 | 15.82 | 15.53 | 15.79 | 23600344 |
| 2024-04-16 | 15.46 | 15.71 | 15.34 | 15.65 | 16355779 |
| 2024-04-17 | 15.70 | 15.84 | 15.54 | 15.69 | 14199487 |
| 2024-04-18 | 15.91 | 16.00 | 15.54 | 15.58 | 13208773 |
| 2024-04-19 | 15.66 | 16.53 | 15.65 | 16.47 | 34331694 |
| 2024-04-22 | 16.48 | 16.95 | 16.42 | 16.94 | 29321615 |
| 2024-04-23 | 16.83 | 17.05 | 16.70 | 16.96 | 21971362 |
| 2024-04-24 | 16.96 | 17.00 | 16.72 | 16.81 | 19890428 |
| 2024-04-25 | 16.77 | 17.17 | 16.66 | 16.63 | 15895194 |
| 2024-04-26 | 16.85 | 17.15 | 16.82 | 17.05 | 20004626 |
| 2024-04-29 | 17.03 | 17.33 | 17.00 | 17.33 | 23234368 |
| 2024-04-30 | 17.05 | 17.21 | 16.86 | 16.97 | 19659233 |
| 2024-05-01 | 16.99 | 17.08 | 16.67 | 16.94 | 13543168 |
| 2024-05-02 | 17.27 | 17.44 | 17.16 | 16.66 | 19639107 |
| 2024-05-03 | 16.86 | 16.86 | 16.30 | 16.43 | 26048446 |
| 2024-05-06 | 16.50 | 16.77 | 16.48 | 16.63 | 12963694 |
| 2024-05-07 | 16.66 | 17.04 | 16.66 | 17.01 | 18159617 |
| 2024-05-08 | 16.83 | 17.20 | 16.82 | 17.12 | 13419066 |
| 2024-05-09 | 16.85 | 17.29 | 16.82 | 17.22 | 15606243 |
| 2024-05-10 | 17.38 | 17.41 | 17.06 | 17.08 | 11028970 |
| 2024-05-13 | 17.27 | 17.37 | 17.03 | 17.04 | 10985653 |
| 2024-05-14 | 16.72 | 16.92 | 16.46 | 16.69 | 20396192 |
| 2024-05-15 | 15.28 | 15.71 | 15.04 | 15.56 | 69655968 |
| 2024-05-16 | 15.54 | 15.58 | 15.10 | 15.23 | 32019375 |
| 2024-05-17 | 15.28 | 15.30 | 14.98 | 15.02 | 26830559 |
| 2024-05-20 | 15.14 | 15.19 | 15.00 | 15.12 | 16645789 |
| 2024-05-21 | 15.22 | 15.23 | 14.97 | 15.02 | 20720079 |
| 2024-05-22 | 14.92 | 15.05 | 14.80 | 15.00 | 22250379 |
| 2024-05-23 | 15.20 | 15.28 | 14.86 | 14.89 | 15732166 |
| 2024-05-24 | 14.97 | 15.03 | 14.75 | 14.82 | 11539606 |
| 2024-05-28 | 15.17 | 15.36 | 15.10 | 15.25 | 19438443 |
| 2024-05-29 | 15.10 | 15.23 | 14.94 | 15.13 | 19738250 |
| 2024-05-30 | 15.19 | 15.52 | 15.18 | 15.33 | 12588434 |
| 2024-05-31 | 15.31 | 15.57 | 15.23 | 15.55 | 17922880 |
| 2024-06-03 | 15.45 | 15.54 | 15.31 | 15.44 | 13166127 |
| 2024-06-04 | 15.08 | 15.17 | 14.89 | 15.17 | 15690802 |
| 2024-06-05 | 15.20 | 15.24 | 15.06 | 15.13 | 10591539 |
| 2024-06-06 | 15.17 | 15.35 | 15.12 | 15.17 | 13755658 |
| 2024-06-07 | 15.04 | 15.12 | 14.46 | 14.54 | 31687425 |
| 2024-06-10 | 14.49 | 14.75 | 14.45 | 14.59 | 17825896 |
| 2024-06-11 | 14.69 | 14.74 | 14.52 | 14.60 | 15562168 |
| 2024-06-12 | 14.59 | 14.65 | 14.13 | 13.76 | 24097961 |
| 2024-06-13 | 13.93 | 13.97 | 13.60 | 13.80 | 23212746 |
| 2024-06-14 | 13.67 | 13.84 | 13.48 | 13.59 | 21339799 |
| 2024-06-17 | 13.40 | 13.55 | 13.36 | 13.50 | 17965433 |
| 2024-06-18 | 13.62 | 13.94 | 13.61 | 13.82 | 18064163 |
| 2024-06-20 | 14.02 | 14.27 | 13.93 | 14.01 | 15894020 |
| 2024-06-21 | 14.09 | 14.15 | 14.02 | 14.09 | 14675537 |
| 2024-06-24 | 14.24 | 14.39 | 14.14 | 14.34 | 15500486 |
| 2024-06-25 | 14.35 | 14.35 | 14.20 | 14.30 | 12229978 |
| 2024-06-26 | 14.04 | 14.24 | 14.01 | 14.21 | 12038847 |
| 2024-06-27 | 14.51 | 14.55 | 14.28 | 14.49 | 18276527 |
| 2024-06-28 | 14.49 | 14.54 | 14.35 | 14.49 | 16110688 |
| 2024-07-01 | 14.61 | 14.75 | 14.47 | 14.50 | 19794264 |
| 2024-07-02 | 14.54 | 14.65 | 14.37 | 14.55 | 12865917 |
| 2024-07-03 | 14.59 | 14.86 | 14.57 | 14.65 | 12589453 |
| 2024-07-05 | 14.45 | 14.79 | 14.41 | 14.73 | 26906330 |
| 2024-07-08 | 14.58 | 15.15 | 14.54 | 15.13 | 21115223 |
| 2024-07-09 | 15.14 | 15.23 | 15.02 | 15.15 | 17973428 |
| 2024-07-10 | 15.22 | 15.22 | 14.99 | 15.14 | 16318966 |
| 2024-07-11 | 15.16 | 15.24 | 15.04 | 15.19 | 13484015 |
| 2024-07-12 | 15.13 | 15.17 | 15.00 | 15.09 | 9251438 |
| 2024-07-15 | 15.10 | 15.35 | 15.03 | 15.20 | 13618677 |
| 2024-07-16 | 15.30 | 15.33 | 15.05 | 15.19 | 10732447 |
| 2024-07-17 | 15.12 | 15.22 | 15.08 | 15.13 | 11504939 |
| 2024-07-18 | 14.99 | 15.05 | 14.85 | 14.95 | 14211207 |
| 2024-07-19 | 15.03 | 15.13 | 14.90 | 14.94 | 12467380 |
| 2024-07-22 | 15.01 | 15.06 | 14.72 | 14.75 | 12439275 |
| 2024-07-23 | 14.60 | 14.71 | 14.52 | 14.57 | 10195985 |
| 2024-07-24 | 14.46 | 14.73 | 14.44 | 14.47 | 9711939 |
| 2024-07-25 | 14.44 | 14.50 | 14.28 | 14.46 | 13431636 |
| 2024-07-26 | 14.46 | 14.55 | 14.36 | 14.47 | 10104186 |
| 2024-07-29 | 14.40 | 14.47 | 13.94 | 14.18 | 15309233 |
| 2024-07-30 | 13.98 | 14.10 | 13.96 | 14.06 | 11374941 |
| 2024-07-31 | 14.19 | 14.32 | 14.16 | 14.27 | 11162134 |
| 2024-08-01 | 14.41 | 14.46 | 13.91 | 13.97 | 14100046 |
| 2024-08-02 | 13.79 | 13.80 | 13.51 | 13.59 | 18067150 |
| 2024-08-05 | 13.03 | 13.40 | 12.90 | 13.31 | 20162218 |
| 2024-08-06 | 13.55 | 13.99 | 13.43 | 13.76 | 20292577 |
| 2024-08-07 | 14.06 | 14.10 | 13.81 | 13.84 | 13471301 |
| 2024-08-08 | 13.86 | 14.26 | 13.80 | 14.18 | 17494106 |
| 2024-08-09 | 14.05 | 14.44 | 13.82 | 14.21 | 16591917 |
| 2024-08-12 | 14.54 | 14.80 | 14.52 | 14.69 | 18349620 |
| 2024-08-13 | 14.70 | 14.80 | 14.56 | 14.77 | 14757866 |
| 2024-08-14 | 14.83 | 14.92 | 14.75 | 14.86 | 11476643 |
| 2024-08-15 | 15.04 | 15.19 | 14.97 | 15.05 | 14074834 |
| 2024-08-16 | 15.07 | 15.18 | 14.97 | 15.16 | 19246940 |
| 2024-08-19 | 15.25 | 15.37 | 15.20 | 15.28 | 20272295 |
| 2024-08-20 | 15.14 | 15.16 | 14.85 | 14.99 | 13764870 |
| 2024-08-21 | 15.09 | 15.12 | 14.80 | 14.86 | 14668103 |
| 2024-08-22 | 14.66 | 14.68 | 14.55 | 14.24 | 13789188 |
| 2024-08-23 | 14.50 | 14.54 | 14.39 | 14.40 | 13707335 |
PBR Dividend History
Discover the detailed dividend history for PBR. This section provides an overview of the dividends distributed by Petroleo Brasileiro S.A.- Petrobras Common Stock over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
PBR Stock Split History
Explore the stock split history for PBR. In this section, you will find detailed records of all stock splits undertaken by Petroleo Brasileiro S.A.- Petrobras Common Stock. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
PBR Historical Prices
Analyze the historical prices for PBR. This section offers a comprehensive view of Petroleo Brasileiro S.A.- Petrobras Common Stock's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.