(April 4, 2025)
52-Week Low
(November 25, 2024)
52-Week High
(March 8, 2024)
All-Time High
(August 8, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1997-10-13 | 9.31 | 9.34 | 9.31 | 9.31 | 54800 |
| 1997-10-14 | 9.34 | 9.34 | 9.20 | 9.20 | 34000 |
| 1997-10-15 | 9.19 | 9.19 | 9.14 | 9.16 | 33600 |
| 1997-10-16 | 9.19 | 9.19 | 9.11 | 9.11 | 24400 |
| 1997-10-17 | 9.08 | 9.09 | 9.05 | 9.08 | 5600 |
| 1997-10-20 | 9.05 | 9.09 | 9.00 | 9.09 | 48800 |
| 1997-10-21 | 9.03 | 9.03 | 9.03 | 9.03 | 19600 |
| 1997-10-22 | 9.09 | 9.30 | 9.09 | 9.22 | 224000 |
| 1997-10-23 | 9.23 | 9.23 | 9.09 | 9.09 | 32000 |
| 1997-10-24 | 9.13 | 9.38 | 9.03 | 9.03 | 128000 |
| 1997-10-27 | 9.00 | 9.00 | 8.75 | 8.75 | 86400 |
| 1997-10-28 | 8.72 | 8.78 | 8.41 | 8.73 | 150800 |
| 1997-10-29 | 8.73 | 8.75 | 8.73 | 8.75 | 16400 |
| 1997-10-30 | 8.75 | 8.75 | 8.75 | 8.75 | 800 |
| 1997-10-31 | 8.75 | 8.94 | 8.75 | 8.91 | 41200 |
| 1997-11-03 | 8.89 | 8.98 | 8.89 | 8.98 | 11600 |
| 1997-11-04 | 8.98 | 8.98 | 8.88 | 8.91 | 52000 |
| 1997-11-05 | 8.97 | 8.98 | 8.94 | 8.94 | 19200 |
| 1997-11-06 | 8.95 | 8.95 | 8.88 | 8.88 | 21200 |
| 1997-11-07 | 8.83 | 8.83 | 8.63 | 8.63 | 51200 |
| 1997-11-10 | 8.66 | 8.66 | 8.56 | 8.56 | 14000 |
| 1997-11-11 | 8.50 | 8.53 | 8.47 | 8.53 | 32800 |
| 1997-11-12 | 8.53 | 8.59 | 8.50 | 8.50 | 22000 |
| 1997-11-13 | 8.50 | 8.56 | 8.50 | 8.50 | 20400 |
| 1997-11-14 | 8.52 | 8.52 | 8.50 | 8.50 | 5200 |
| 1997-11-17 | 8.50 | 8.56 | 8.50 | 8.56 | 26000 |
| 1997-11-18 | 8.56 | 8.56 | 8.50 | 8.50 | 19600 |
| 1997-11-19 | 8.53 | 8.55 | 8.50 | 8.53 | 8000 |
| 1997-11-20 | 8.53 | 8.61 | 8.53 | 8.56 | 86400 |
| 1997-11-21 | 8.61 | 8.61 | 8.53 | 8.56 | 8800 |
| 1997-11-24 | 8.59 | 8.59 | 8.59 | 8.59 | 800 |
| 1997-11-25 | 8.59 | 8.59 | 8.56 | 8.58 | 6800 |
| 1997-11-26 | 8.53 | 8.59 | 8.53 | 8.59 | 41200 |
| 1997-11-28 | 8.59 | 8.59 | 8.59 | 8.59 | 1200 |
| 1997-12-01 | 8.56 | 8.56 | 8.48 | 8.48 | 14800 |
| 1997-12-02 | 8.50 | 8.50 | 8.47 | 8.50 | 21600 |
| 1997-12-03 | 8.50 | 8.53 | 8.48 | 8.52 | 16800 |
| 1997-12-04 | 8.48 | 8.50 | 8.48 | 8.50 | 13200 |
| 1997-12-05 | 8.44 | 8.47 | 8.41 | 8.47 | 23200 |
| 1997-12-08 | 8.48 | 8.48 | 8.47 | 8.47 | 6800 |
| 1997-12-09 | 8.38 | 8.38 | 8.36 | 8.36 | 35200 |
| 1997-12-10 | 8.31 | 8.34 | 8.28 | 8.28 | 12400 |
| 1997-12-11 | 8.28 | 8.33 | 8.28 | 8.28 | 5200 |
| 1997-12-12 | 8.28 | 8.28 | 8.22 | 8.25 | 16800 |
| 1997-12-15 | 8.22 | 8.28 | 8.19 | 8.25 | 58800 |
| 1997-12-16 | 8.25 | 8.31 | 8.22 | 8.28 | 36800 |
| 1997-12-17 | 8.28 | 8.28 | 8.23 | 8.23 | 27600 |
| 1997-12-18 | 8.23 | 8.23 | 8.19 | 8.22 | 7200 |
| 1997-12-19 | 8.22 | 8.22 | 8.05 | 8.09 | 81200 |
| 1997-12-22 | 8.09 | 8.09 | 8.03 | 8.08 | 12800 |
| 1997-12-23 | 8.09 | 8.09 | 8.08 | 8.09 | 26000 |
| 1997-12-24 | 8.06 | 8.09 | 8.06 | 8.09 | 36000 |
| 1997-12-26 | 8.06 | 8.08 | 8.06 | 8.06 | 6400 |
| 1997-12-29 | 8.06 | 8.09 | 8.06 | 8.09 | 6400 |
| 1997-12-30 | 8.11 | 8.13 | 8.08 | 8.13 | 22800 |
| 1997-12-31 | 8.13 | 8.38 | 8.13 | 8.33 | 110000 |
| 1998-01-02 | 8.31 | 8.31 | 8.19 | 8.19 | 10400 |
| 1998-01-05 | 8.22 | 8.25 | 8.19 | 8.22 | 32800 |
| 1998-01-06 | 8.19 | 8.22 | 8.19 | 8.20 | 3600 |
| 1998-01-07 | 8.20 | 8.23 | 8.20 | 8.20 | 3600 |
| 1998-01-08 | 8.22 | 8.23 | 8.20 | 8.23 | 8800 |
| 1998-01-09 | 8.22 | 8.23 | 8.20 | 8.22 | 48000 |
| 1998-01-12 | 8.22 | 8.28 | 8.22 | 8.25 | 8000 |
| 1998-01-13 | 8.30 | 8.30 | 8.20 | 8.20 | 19200 |
| 1998-01-14 | 8.25 | 8.25 | 8.19 | 8.25 | 10000 |
| 1998-01-15 | 8.28 | 8.30 | 8.23 | 8.27 | 8000 |
| 1998-01-16 | 8.27 | 8.27 | 8.23 | 8.23 | 2400 |
| 1998-01-20 | 8.25 | 8.28 | 8.22 | 8.28 | 12800 |
| 1998-01-21 | 8.31 | 8.34 | 8.31 | 8.34 | 3200 |
| 1998-01-22 | 8.28 | 8.28 | 8.22 | 8.22 | 15600 |
| 1998-01-23 | 8.28 | 8.30 | 8.25 | 8.25 | 10000 |
| 1998-01-26 | 8.19 | 8.23 | 8.19 | 8.23 | 4000 |
| 1998-01-27 | 8.22 | 8.25 | 8.22 | 8.25 | 4000 |
| 1998-01-28 | 8.31 | 8.34 | 8.22 | 8.28 | 71600 |
| 1998-01-29 | 8.27 | 8.34 | 8.27 | 8.34 | 7600 |
| 1998-01-30 | 8.44 | 8.59 | 8.44 | 8.59 | 31600 |
| 1998-02-02 | 8.59 | 8.59 | 8.47 | 8.50 | 66000 |
| 1998-02-03 | 8.45 | 8.45 | 8.45 | 8.45 | 4400 |
| 1998-02-04 | 8.45 | 8.56 | 8.44 | 8.56 | 31200 |
| 1998-02-05 | 8.53 | 8.66 | 8.52 | 8.63 | 17600 |
| 1998-02-06 | 8.69 | 8.75 | 8.66 | 8.72 | 54800 |
| 1998-02-09 | 8.73 | 8.75 | 8.67 | 8.75 | 25600 |
| 1998-02-10 | 8.88 | 9.00 | 8.84 | 9.00 | 48400 |
| 1998-02-11 | 8.98 | 8.98 | 8.97 | 8.97 | 25200 |
| 1998-02-12 | 9.02 | 9.31 | 9.02 | 9.31 | 41200 |
| 1998-02-13 | 9.31 | 9.38 | 9.31 | 9.33 | 54000 |
| 1998-02-17 | 9.34 | 9.41 | 9.31 | 9.36 | 72800 |
| 1998-02-18 | 9.39 | 9.56 | 9.39 | 9.56 | 35200 |
| 1998-02-19 | 9.69 | 9.94 | 9.69 | 9.81 | 114400 |
| 1998-02-20 | 9.84 | 9.88 | 9.84 | 9.84 | 8000 |
| 1998-02-23 | 9.81 | 9.83 | 9.69 | 9.69 | 33200 |
| 1998-02-24 | 9.66 | 9.69 | 9.45 | 9.52 | 61600 |
| 1998-02-25 | 9.88 | 10.13 | 9.78 | 10.13 | 2349600 |
| 1998-02-26 | 10.09 | 10.36 | 10.06 | 10.13 | 295200 |
| 1998-02-27 | 10.13 | 10.30 | 10.08 | 10.28 | 190400 |
| 1998-03-02 | 10.25 | 10.28 | 10.06 | 10.06 | 188000 |
| 1998-03-03 | 10.03 | 10.05 | 9.86 | 9.97 | 216800 |
| 1998-03-04 | 9.95 | 10.03 | 9.94 | 10.00 | 72400 |
| 1998-03-05 | 9.97 | 9.97 | 9.77 | 9.81 | 79600 |
| 1998-03-06 | 9.84 | 9.88 | 9.78 | 9.78 | 26800 |
| 1998-03-09 | 9.81 | 9.84 | 9.75 | 9.75 | 58800 |
| 1998-03-10 | 9.75 | 9.78 | 9.75 | 9.77 | 68000 |
| 1998-03-11 | 9.77 | 9.80 | 9.77 | 9.77 | 17600 |
| 1998-03-12 | 9.77 | 9.81 | 9.77 | 9.78 | 18800 |
| 1998-03-13 | 9.78 | 9.91 | 9.78 | 9.91 | 77200 |
| 1998-03-16 | 10.00 | 10.31 | 10.00 | 10.31 | 152000 |
| 1998-03-17 | 10.31 | 10.69 | 10.31 | 10.63 | 88000 |
| 1998-03-18 | 10.53 | 10.59 | 10.39 | 10.44 | 60800 |
| 1998-03-19 | 10.48 | 10.75 | 10.44 | 10.56 | 50000 |
| 1998-03-20 | 10.56 | 10.56 | 10.50 | 10.53 | 11200 |
| 1998-03-23 | 10.53 | 10.53 | 10.50 | 10.50 | 26000 |
| 1998-03-24 | 10.53 | 10.53 | 10.41 | 10.47 | 25200 |
| 1998-03-25 | 10.41 | 10.53 | 10.41 | 10.50 | 89200 |
| 1998-03-26 | 10.50 | 10.56 | 10.47 | 10.47 | 216800 |
| 1998-03-27 | 10.47 | 10.50 | 10.47 | 10.50 | 13600 |
| 1998-03-30 | 10.47 | 10.47 | 10.31 | 10.31 | 42800 |
| 1998-03-31 | 10.38 | 10.38 | 10.13 | 10.19 | 40000 |
| 1998-04-01 | 10.14 | 10.22 | 10.03 | 10.09 | 36400 |
| 1998-04-02 | 10.06 | 10.09 | 10.00 | 10.06 | 206400 |
| 1998-04-03 | 10.05 | 10.25 | 10.05 | 10.25 | 26000 |
| 1998-04-06 | 10.23 | 10.34 | 10.23 | 10.28 | 18800 |
| 1998-04-07 | 10.28 | 10.30 | 10.23 | 10.25 | 44800 |
| 1998-04-08 | 10.25 | 10.28 | 10.25 | 10.28 | 9600 |
| 1998-04-09 | 10.31 | 10.31 | 10.25 | 10.27 | 30000 |
| 1998-04-13 | 10.33 | 10.38 | 10.31 | 10.31 | 90400 |
| 1998-04-14 | 10.28 | 10.30 | 10.25 | 10.28 | 17600 |
| 1998-04-15 | 10.25 | 10.28 | 10.25 | 10.27 | 42400 |
| 1998-04-16 | 10.25 | 10.28 | 10.25 | 10.25 | 10800 |
| 1998-04-17 | 10.28 | 10.31 | 10.28 | 10.28 | 27200 |
| 1998-04-20 | 10.28 | 10.38 | 10.28 | 10.34 | 13600 |
| 1998-04-21 | 10.31 | 10.47 | 10.31 | 10.44 | 44000 |
| 1998-04-22 | 10.44 | 10.47 | 10.42 | 10.47 | 14000 |
| 1998-04-23 | 10.48 | 10.50 | 10.38 | 10.47 | 154400 |
| 1998-04-24 | 10.47 | 10.53 | 10.47 | 10.52 | 49200 |
| 1998-04-27 | 10.55 | 10.59 | 10.39 | 10.39 | 179600 |
| 1998-04-28 | 10.41 | 10.45 | 10.39 | 10.41 | 13200 |
| 1998-04-29 | 10.41 | 10.44 | 10.28 | 10.28 | 54000 |
| 1998-04-30 | 10.30 | 10.41 | 10.25 | 10.38 | 35600 |
| 1998-05-01 | 10.50 | 10.50 | 10.31 | 10.38 | 10400 |
| 1998-05-04 | 10.38 | 10.38 | 10.25 | 10.30 | 10800 |
| 1998-05-05 | 10.30 | 10.30 | 10.16 | 10.16 | 104400 |
| 1998-05-06 | 10.09 | 10.09 | 9.75 | 9.75 | 58000 |
| 1998-05-07 | 9.75 | 9.81 | 9.75 | 9.81 | 20000 |
| 1998-05-08 | 9.81 | 10.22 | 9.81 | 10.17 | 70400 |
| 1998-05-11 | 10.17 | 10.22 | 10.13 | 10.16 | 315600 |
| 1998-05-12 | 10.13 | 10.19 | 10.06 | 10.19 | 24800 |
| 1998-05-13 | 10.25 | 10.28 | 10.14 | 10.22 | 14800 |
| 1998-05-14 | 10.19 | 10.23 | 10.17 | 10.17 | 2800 |
| 1998-05-15 | 10.22 | 10.23 | 10.17 | 10.23 | 10400 |
| 1998-05-18 | 10.22 | 10.22 | 10.13 | 10.13 | 15200 |
| 1998-05-19 | 10.13 | 10.25 | 10.13 | 10.25 | 116000 |
| 1998-05-20 | 10.20 | 10.20 | 10.13 | 10.13 | 21600 |
| 1998-05-21 | 10.13 | 10.16 | 10.06 | 10.13 | 173200 |
| 1998-05-22 | 10.03 | 10.03 | 9.86 | 10.03 | 53600 |
| 1998-05-26 | 9.97 | 10.05 | 9.94 | 9.94 | 40400 |
| 1998-05-27 | 9.95 | 9.98 | 9.72 | 9.75 | 21600 |
| 1998-05-28 | 9.72 | 9.73 | 9.66 | 9.70 | 13600 |
| 1998-05-29 | 9.72 | 9.97 | 9.72 | 9.97 | 50400 |
| 1998-06-01 | 9.94 | 9.97 | 9.91 | 9.94 | 20000 |
| 1998-06-02 | 9.97 | 9.97 | 9.84 | 9.84 | 30800 |
| 1998-06-03 | 9.81 | 9.81 | 9.69 | 9.75 | 124400 |
| 1998-06-04 | 9.69 | 9.69 | 9.44 | 9.50 | 55600 |
| 1998-06-05 | 9.50 | 9.53 | 9.45 | 9.47 | 8400 |
| 1998-06-08 | 9.48 | 9.48 | 9.44 | 9.45 | 12400 |
| 1998-06-09 | 9.45 | 9.47 | 9.33 | 9.36 | 12400 |
| 1998-06-10 | 9.36 | 9.41 | 9.36 | 9.38 | 35200 |
| 1998-06-11 | 9.44 | 9.44 | 9.38 | 9.38 | 40400 |
| 1998-06-12 | 9.38 | 9.44 | 9.38 | 9.44 | 10000 |
| 1998-06-15 | 9.39 | 9.39 | 9.34 | 9.34 | 32400 |
| 1998-06-16 | 9.34 | 9.56 | 9.28 | 9.56 | 50000 |
| 1998-06-17 | 9.59 | 9.72 | 9.56 | 9.72 | 46800 |
| 1998-06-18 | 9.72 | 9.75 | 9.72 | 9.75 | 161600 |
| 1998-06-19 | 9.70 | 9.70 | 9.59 | 9.66 | 22800 |
| 1998-06-22 | 9.66 | 9.66 | 9.58 | 9.58 | 6800 |
| 1998-06-23 | 9.56 | 9.56 | 9.50 | 9.52 | 9200 |
| 1998-06-24 | 9.55 | 9.75 | 9.55 | 9.75 | 114400 |
| 1998-06-25 | 9.70 | 9.72 | 9.64 | 9.72 | 10000 |
| 1998-06-26 | 9.73 | 9.75 | 9.70 | 9.75 | 9600 |
| 1998-06-29 | 9.75 | 9.75 | 9.69 | 9.75 | 152000 |
| 1998-06-30 | 9.81 | 9.81 | 9.66 | 9.66 | 37600 |
| 1998-07-01 | 9.69 | 9.69 | 9.63 | 9.66 | 4400 |
| 1998-07-02 | 9.69 | 9.78 | 9.69 | 9.78 | 7600 |
| 1998-07-06 | 9.75 | 9.75 | 9.50 | 9.50 | 24000 |
| 1998-07-07 | 9.50 | 9.50 | 9.41 | 9.41 | 24800 |
| 1998-07-08 | 9.38 | 9.38 | 9.20 | 9.25 | 39200 |
| 1998-07-09 | 9.25 | 9.27 | 9.25 | 9.27 | 31600 |
| 1998-07-10 | 9.25 | 9.25 | 9.19 | 9.19 | 29200 |
| 1998-07-13 | 9.16 | 9.25 | 9.13 | 9.23 | 18000 |
| 1998-07-14 | 9.25 | 9.25 | 9.13 | 9.23 | 15200 |
| 1998-07-15 | 9.25 | 9.30 | 9.22 | 9.30 | 90400 |
| 1998-07-16 | 9.30 | 9.33 | 9.25 | 9.33 | 2800 |
| 1998-07-17 | 9.36 | 9.50 | 9.30 | 9.50 | 25200 |
| 1998-07-20 | 9.47 | 9.47 | 9.38 | 9.39 | 9200 |
| 1998-07-21 | 9.45 | 10.00 | 9.45 | 9.91 | 92400 |
| 1998-07-22 | 9.94 | 10.19 | 9.92 | 10.08 | 52400 |
| 1998-07-23 | 10.06 | 10.06 | 9.95 | 9.95 | 20800 |
| 1998-07-24 | 9.95 | 10.00 | 9.95 | 10.00 | 17200 |
| 1998-07-27 | 9.97 | 10.05 | 9.97 | 9.98 | 25600 |
| 1998-07-28 | 10.00 | 10.00 | 9.94 | 9.94 | 7200 |
| 1998-07-29 | 9.98 | 9.98 | 9.92 | 9.95 | 12400 |
| 1998-07-30 | 9.95 | 10.00 | 9.95 | 9.98 | 34800 |
| 1998-07-31 | 9.98 | 9.98 | 9.83 | 9.83 | 74800 |
| 1998-08-03 | 9.83 | 9.91 | 9.81 | 9.91 | 22800 |
| 1998-08-04 | 9.88 | 9.88 | 9.81 | 9.81 | 41600 |
| 1998-08-05 | 9.81 | 9.84 | 9.69 | 9.70 | 14800 |
| 1998-08-06 | 9.75 | 9.75 | 9.70 | 9.72 | 4400 |
| 1998-08-07 | 9.70 | 9.72 | 9.66 | 9.66 | 8400 |
| 1998-08-10 | 9.66 | 9.66 | 9.55 | 9.55 | 12000 |
| 1998-08-11 | 9.50 | 9.69 | 9.50 | 9.69 | 21600 |
| 1998-08-12 | 9.69 | 9.72 | 9.66 | 9.72 | 7600 |
| 1998-08-13 | 9.72 | 9.81 | 9.67 | 9.78 | 22000 |
| 1998-08-14 | 9.75 | 9.81 | 9.75 | 9.80 | 122800 |
| 1998-08-17 | 9.75 | 9.75 | 9.72 | 9.75 | 14000 |
| 1998-08-18 | 9.75 | 9.75 | 9.69 | 9.72 | 30000 |
| 1998-08-19 | 9.75 | 9.78 | 9.75 | 9.78 | 1200 |
| 1998-08-20 | 9.81 | 9.88 | 9.78 | 9.81 | 42000 |
| 1998-08-21 | 9.81 | 9.81 | 9.63 | 9.63 | 112000 |
| 1998-08-24 | 9.63 | 9.63 | 9.53 | 9.56 | 7200 |
| 1998-08-25 | 9.56 | 9.56 | 9.25 | 9.34 | 65600 |
| 1998-08-26 | 9.28 | 9.28 | 9.13 | 9.13 | 66000 |
| 1998-08-27 | 9.09 | 9.09 | 8.58 | 8.63 | 107600 |
| 1998-08-28 | 8.59 | 8.59 | 7.70 | 7.73 | 194800 |
| 1998-08-31 | 7.73 | 7.73 | 7.28 | 7.28 | 299200 |
| 1998-09-01 | 7.31 | 7.42 | 7.31 | 7.39 | 10000 |
| 1998-09-02 | 7.45 | 7.63 | 7.45 | 7.50 | 60000 |
| 1998-09-03 | 7.53 | 7.69 | 7.45 | 7.59 | 34400 |
| 1998-09-04 | 7.63 | 7.64 | 7.58 | 7.58 | 10000 |
| 1998-09-08 | 7.88 | 8.03 | 7.84 | 8.03 | 160400 |
| 1998-09-09 | 8.00 | 8.03 | 7.94 | 7.94 | 15200 |
| 1998-09-10 | 7.97 | 7.97 | 7.81 | 7.81 | 46400 |
| 1998-09-11 | 7.78 | 7.84 | 7.69 | 7.77 | 33200 |
| 1998-09-14 | 7.77 | 7.78 | 7.63 | 7.63 | 21600 |
| 1998-09-15 | 7.56 | 7.56 | 7.47 | 7.52 | 14400 |
| 1998-09-16 | 7.50 | 7.63 | 7.50 | 7.59 | 6000 |
| 1998-09-17 | 7.53 | 7.69 | 7.53 | 7.69 | 28800 |
| 1998-09-18 | 7.75 | 7.84 | 7.69 | 7.72 | 43600 |
| 1998-09-21 | 7.75 | 7.75 | 7.61 | 7.63 | 18000 |
| 1998-09-22 | 7.59 | 7.59 | 7.53 | 7.55 | 10800 |
| 1998-09-23 | 7.59 | 7.72 | 7.59 | 7.69 | 58400 |
| 1998-09-24 | 7.69 | 7.69 | 7.64 | 7.64 | 56000 |
| 1998-09-25 | 7.63 | 7.63 | 7.41 | 7.42 | 83200 |
| 1998-09-28 | 7.42 | 7.47 | 7.42 | 7.47 | 17200 |
| 1998-09-29 | 7.47 | 7.50 | 7.34 | 7.34 | 215200 |
| 1998-09-30 | 7.30 | 7.33 | 7.25 | 7.31 | 85200 |
| 1998-10-01 | 7.34 | 7.45 | 7.28 | 7.39 | 66800 |
| 1998-10-02 | 7.39 | 7.55 | 7.39 | 7.55 | 112000 |
| 1998-10-05 | 7.55 | 7.58 | 7.45 | 7.45 | 57200 |
| 1998-10-06 | 7.56 | 7.59 | 7.53 | 7.53 | 39200 |
| 1998-10-07 | 7.59 | 7.63 | 7.56 | 7.58 | 26400 |
| 1998-10-08 | 7.64 | 7.64 | 7.31 | 7.34 | 86800 |
| 1998-10-09 | 7.28 | 7.28 | 7.27 | 7.27 | 14400 |
| 1998-10-12 | 7.25 | 7.25 | 7.13 | 7.16 | 53200 |
| 1998-10-13 | 7.16 | 7.17 | 6.84 | 6.84 | 76400 |
| 1998-10-14 | 6.84 | 6.84 | 6.81 | 6.81 | 3600 |
| 1998-10-15 | 6.81 | 6.81 | 6.31 | 6.48 | 443600 |
| 1998-10-16 | 6.48 | 6.72 | 6.48 | 6.67 | 104800 |
| 1998-10-19 | 6.69 | 6.84 | 6.69 | 6.81 | 109600 |
| 1998-10-20 | 6.86 | 6.91 | 6.86 | 6.88 | 347600 |
| 1998-10-21 | 6.88 | 6.88 | 6.84 | 6.88 | 102400 |
| 1998-10-22 | 6.97 | 7.47 | 6.97 | 7.34 | 246000 |
| 1998-10-23 | 7.38 | 7.39 | 7.31 | 7.39 | 201600 |
| 1998-10-26 | 7.42 | 7.50 | 7.39 | 7.50 | 151600 |
| 1998-10-27 | 7.50 | 7.55 | 7.45 | 7.55 | 113200 |
| 1998-10-28 | 7.56 | 7.63 | 7.56 | 7.63 | 5600 |
| 1998-10-29 | 7.64 | 7.80 | 7.64 | 7.80 | 17200 |
| 1998-10-30 | 7.80 | 8.25 | 7.80 | 8.19 | 76400 |
| 1998-11-02 | 8.22 | 8.86 | 8.22 | 8.83 | 114400 |
| 1998-11-03 | 8.77 | 9.00 | 8.75 | 8.98 | 70400 |
| 1998-11-04 | 8.98 | 9.05 | 8.94 | 8.94 | 138800 |
| 1998-11-05 | 8.81 | 8.83 | 8.75 | 8.80 | 35200 |
| 1998-11-06 | 8.73 | 8.73 | 8.66 | 8.69 | 47200 |
| 1998-11-09 | 8.69 | 8.75 | 8.69 | 8.70 | 48800 |
| 1998-11-10 | 8.66 | 8.70 | 8.66 | 8.69 | 8400 |
| 1998-11-11 | 8.69 | 8.77 | 8.66 | 8.77 | 14000 |
| 1998-11-12 | 8.72 | 9.06 | 8.69 | 8.95 | 32000 |
| 1998-11-13 | 8.94 | 8.98 | 8.88 | 8.89 | 15200 |
| 1998-11-16 | 8.94 | 9.00 | 8.94 | 9.00 | 34000 |
| 1998-11-17 | 9.02 | 9.13 | 9.02 | 9.09 | 21600 |
| 1998-11-18 | 9.13 | 9.38 | 9.13 | 9.33 | 43600 |
| 1998-11-19 | 9.31 | 9.50 | 9.27 | 9.50 | 20000 |
| 1998-11-20 | 9.44 | 9.69 | 9.44 | 9.64 | 18000 |
| 1998-11-23 | 9.64 | 9.66 | 9.42 | 9.42 | 26800 |
| 1998-11-24 | 9.48 | 9.48 | 9.38 | 9.41 | 29200 |
| 1998-11-25 | 9.41 | 9.41 | 9.36 | 9.41 | 8000 |
| 1998-11-27 | 9.41 | 9.41 | 9.41 | 9.41 | 2800 |
| 1998-11-30 | 9.47 | 9.47 | 9.36 | 9.38 | 56000 |
| 1998-12-01 | 9.38 | 9.41 | 9.28 | 9.28 | 50800 |
| 1998-12-02 | 9.33 | 9.34 | 9.11 | 9.11 | 54800 |
| 1998-12-03 | 9.14 | 9.22 | 9.14 | 9.22 | 6000 |
| 1998-12-04 | 9.22 | 9.23 | 9.22 | 9.23 | 7200 |
| 1998-12-07 | 9.19 | 9.22 | 9.13 | 9.22 | 8400 |
| 1998-12-08 | 9.19 | 9.20 | 8.94 | 8.94 | 82400 |
| 1998-12-09 | 8.88 | 8.88 | 8.66 | 8.78 | 51600 |
| 1998-12-10 | 8.72 | 8.73 | 8.66 | 8.66 | 8400 |
| 1998-12-11 | 8.69 | 8.72 | 8.67 | 8.69 | 28000 |
| 1998-12-14 | 8.69 | 8.69 | 8.63 | 8.66 | 8800 |
| 1998-12-15 | 8.61 | 8.64 | 8.41 | 8.41 | 26800 |
| 1998-12-16 | 8.38 | 8.38 | 8.19 | 8.19 | 37200 |
| 1998-12-17 | 8.16 | 8.16 | 8.11 | 8.14 | 24400 |
| 1998-12-18 | 8.05 | 8.31 | 8.03 | 8.31 | 89600 |
| 1998-12-21 | 8.36 | 8.69 | 8.36 | 8.69 | 68800 |
| 1998-12-22 | 8.72 | 9.38 | 8.72 | 9.38 | 132800 |
| 1998-12-23 | 9.34 | 9.66 | 9.34 | 9.66 | 47200 |
| 1998-12-24 | 9.72 | 9.72 | 9.67 | 9.67 | 11200 |
| 1998-12-28 | 9.61 | 9.61 | 9.38 | 9.38 | 48000 |
| 1998-12-29 | 9.34 | 9.36 | 9.27 | 9.33 | 13200 |
| 1998-12-30 | 9.36 | 9.36 | 9.28 | 9.31 | 27200 |
| 1998-12-31 | 9.34 | 9.36 | 9.33 | 9.36 | 12400 |
| 1999-01-04 | 9.31 | 9.36 | 9.28 | 9.30 | 17600 |
| 1999-01-05 | 9.34 | 9.36 | 9.25 | 9.31 | 22400 |
| 1999-01-06 | 9.28 | 9.34 | 9.16 | 9.16 | 30000 |
| 1999-01-07 | 9.09 | 9.09 | 9.03 | 9.03 | 3600 |
| 1999-01-08 | 9.00 | 9.00 | 8.86 | 8.91 | 17600 |
| 1999-01-11 | 8.78 | 8.91 | 8.78 | 8.89 | 20000 |
| 1999-01-12 | 8.84 | 8.84 | 8.67 | 8.75 | 40400 |
| 1999-01-13 | 8.69 | 8.75 | 8.64 | 8.73 | 17600 |
| 1999-01-14 | 8.75 | 8.75 | 8.70 | 8.70 | 2800 |
| 1999-01-15 | 8.70 | 8.78 | 8.64 | 8.64 | 19200 |
| 1999-01-19 | 8.66 | 8.69 | 8.59 | 8.69 | 26800 |
| 1999-01-20 | 8.69 | 8.78 | 8.66 | 8.72 | 31600 |
| 1999-01-21 | 8.70 | 8.75 | 8.70 | 8.75 | 8400 |
| 1999-01-22 | 8.73 | 8.88 | 8.73 | 8.84 | 10000 |
| 1999-01-25 | 8.83 | 8.97 | 8.83 | 8.97 | 17600 |
| 1999-01-26 | 9.03 | 9.17 | 9.03 | 9.11 | 53200 |
| 1999-01-27 | 9.11 | 9.11 | 9.05 | 9.05 | 11200 |
| 1999-01-28 | 9.05 | 9.09 | 9.03 | 9.05 | 18400 |
| 1999-01-29 | 9.13 | 9.59 | 9.13 | 9.55 | 151200 |
| 1999-02-01 | 9.59 | 10.08 | 9.59 | 9.94 | 305200 |
| 1999-02-02 | 9.94 | 9.94 | 9.61 | 9.67 | 170000 |
| 1999-02-03 | 9.69 | 9.69 | 9.56 | 9.67 | 17200 |
| 1999-02-04 | 9.66 | 9.67 | 9.53 | 9.63 | 13200 |
| 1999-02-05 | 9.66 | 9.69 | 9.56 | 9.56 | 47600 |
| 1999-02-08 | 9.59 | 9.59 | 9.48 | 9.48 | 63600 |
| 1999-02-09 | 9.50 | 9.50 | 9.28 | 9.30 | 15200 |
| 1999-02-10 | 9.25 | 9.28 | 9.20 | 9.25 | 10400 |
| 1999-02-11 | 9.22 | 9.25 | 9.19 | 9.19 | 60400 |
| 1999-02-12 | 9.22 | 9.22 | 9.16 | 9.16 | 62800 |
| 1999-02-16 | 9.13 | 9.19 | 9.13 | 9.14 | 12400 |
| 1999-02-17 | 9.09 | 9.13 | 9.09 | 9.09 | 10000 |
| 1999-02-18 | 9.13 | 9.14 | 9.11 | 9.13 | 42800 |
| 1999-02-19 | 9.13 | 9.13 | 8.91 | 8.91 | 75600 |
| 1999-02-22 | 8.88 | 8.91 | 8.86 | 8.86 | 6400 |
| 1999-02-23 | 8.89 | 8.91 | 8.75 | 8.78 | 47600 |
| 1999-02-24 | 8.81 | 8.86 | 8.81 | 8.83 | 12800 |
| 1999-02-25 | 8.78 | 8.78 | 8.69 | 8.78 | 24400 |
| 1999-02-26 | 8.77 | 8.86 | 8.73 | 8.86 | 26000 |
| 1999-03-01 | 8.86 | 8.86 | 8.75 | 8.75 | 14000 |
| 1999-03-02 | 8.77 | 8.77 | 8.50 | 8.50 | 130000 |
| 1999-03-03 | 8.53 | 8.59 | 8.50 | 8.59 | 36800 |
| 1999-03-04 | 8.59 | 8.69 | 8.55 | 8.63 | 16800 |
| 1999-03-05 | 8.63 | 8.63 | 8.50 | 8.52 | 11600 |
| 1999-03-08 | 8.50 | 8.50 | 8.22 | 8.22 | 65600 |
| 1999-03-09 | 8.22 | 8.33 | 8.19 | 8.30 | 58800 |
| 1999-03-10 | 8.25 | 8.30 | 8.22 | 8.28 | 137200 |
| 1999-03-11 | 8.33 | 8.69 | 8.33 | 8.61 | 115200 |
| 1999-03-12 | 8.67 | 8.91 | 8.67 | 8.91 | 72400 |
| 1999-03-15 | 8.97 | 9.00 | 8.94 | 8.95 | 22800 |
| 1999-03-16 | 8.98 | 9.14 | 8.97 | 9.06 | 45600 |
| 1999-03-17 | 9.08 | 9.25 | 9.06 | 9.19 | 52000 |
| 1999-03-18 | 9.20 | 9.20 | 9.06 | 9.08 | 22800 |
| 1999-03-19 | 9.14 | 9.23 | 9.11 | 9.13 | 26000 |
| 1999-03-22 | 9.09 | 9.14 | 9.08 | 9.08 | 14400 |
| 1999-03-23 | 9.03 | 9.13 | 9.03 | 9.08 | 23200 |
| 1999-03-24 | 9.11 | 9.23 | 9.08 | 9.16 | 18000 |
| 1999-03-25 | 9.11 | 9.23 | 9.08 | 9.17 | 131200 |
| 1999-03-26 | 9.14 | 9.22 | 9.11 | 9.17 | 119600 |
| 1999-03-29 | 9.44 | 9.58 | 9.44 | 9.58 | 448000 |
| 1999-03-30 | 9.63 | 9.91 | 9.61 | 9.78 | 213600 |
| 1999-03-31 | 9.84 | 10.06 | 9.78 | 10.06 | 326000 |
| 1999-04-01 | 10.13 | 10.19 | 9.91 | 10.00 | 911200 |
| 1999-04-05 | 9.98 | 9.98 | 9.80 | 9.83 | 72000 |
| 1999-04-06 | 9.80 | 9.86 | 9.77 | 9.80 | 78400 |
| 1999-04-07 | 9.80 | 9.86 | 9.77 | 9.86 | 55600 |
| 1999-04-08 | 9.83 | 9.98 | 9.83 | 9.98 | 80000 |
| 1999-04-09 | 9.94 | 9.98 | 9.83 | 9.83 | 90000 |
| 1999-04-12 | 9.92 | 10.00 | 9.88 | 10.00 | 158800 |
| 1999-04-13 | 10.00 | 10.03 | 9.98 | 10.00 | 102000 |
| 1999-04-14 | 10.00 | 10.11 | 10.00 | 10.09 | 166400 |
| 1999-04-15 | 10.09 | 10.47 | 10.08 | 10.44 | 228800 |
| 1999-04-16 | 10.48 | 10.81 | 10.47 | 10.50 | 152000 |
| 1999-04-19 | 10.50 | 11.06 | 10.50 | 11.06 | 341200 |
| 1999-04-20 | 11.13 | 11.23 | 10.98 | 11.23 | 90800 |
| 1999-04-21 | 11.17 | 11.63 | 11.17 | 11.44 | 617200 |
| 1999-04-22 | 11.38 | 11.75 | 11.17 | 11.67 | 528000 |
| 1999-04-23 | 11.69 | 11.88 | 11.64 | 11.70 | 100800 |
| 1999-04-26 | 11.75 | 12.06 | 11.75 | 11.94 | 132000 |
| 1999-04-27 | 11.91 | 11.94 | 11.88 | 11.88 | 32000 |
| 1999-04-28 | 11.83 | 11.92 | 11.59 | 11.92 | 111600 |
| 1999-04-29 | 11.92 | 12.05 | 11.86 | 12.05 | 50800 |
| 1999-04-30 | 12.02 | 12.22 | 11.56 | 11.56 | 1740400 |
| 1999-05-03 | 11.50 | 11.77 | 11.44 | 11.77 | 100000 |
| 1999-05-04 | 11.80 | 12.13 | 11.80 | 12.13 | 111600 |
| 1999-05-05 | 12.00 | 12.00 | 11.84 | 11.91 | 58800 |
| 1999-05-06 | 11.94 | 12.08 | 11.91 | 12.05 | 88800 |
| 1999-05-07 | 12.05 | 12.08 | 11.61 | 11.61 | 120800 |
| 1999-05-10 | 11.66 | 11.97 | 11.66 | 11.97 | 124400 |
| 1999-05-11 | 11.94 | 12.44 | 11.89 | 12.30 | 132800 |
| 1999-05-12 | 12.19 | 12.25 | 12.03 | 12.03 | 36400 |
| 1999-05-13 | 11.91 | 11.97 | 11.84 | 11.92 | 52400 |
| 1999-05-14 | 11.86 | 12.06 | 11.86 | 11.91 | 73200 |
| 1999-05-17 | 11.94 | 11.97 | 11.72 | 11.72 | 68400 |
| 1999-05-18 | 11.72 | 11.78 | 11.72 | 11.73 | 153600 |
| 1999-05-19 | 11.75 | 11.75 | 11.72 | 11.72 | 136400 |
| 1999-05-20 | 11.78 | 11.81 | 11.69 | 11.81 | 31200 |
| 1999-05-21 | 11.81 | 11.88 | 11.81 | 11.83 | 178000 |
| 1999-05-24 | 11.86 | 11.86 | 11.80 | 11.81 | 20000 |
| 1999-05-25 | 11.81 | 11.83 | 11.77 | 11.77 | 50000 |
| 1999-05-26 | 11.80 | 11.80 | 11.25 | 11.30 | 69600 |
| 1999-05-27 | 11.33 | 11.38 | 11.11 | 11.11 | 24000 |
| 1999-05-28 | 11.16 | 11.22 | 11.09 | 11.09 | 50800 |
| 1999-06-01 | 11.11 | 11.33 | 11.03 | 11.33 | 50400 |
| 1999-06-02 | 11.33 | 11.34 | 11.13 | 11.19 | 64400 |
| 1999-06-03 | 11.25 | 11.38 | 11.22 | 11.22 | 56000 |
| 1999-06-04 | 11.28 | 11.39 | 11.27 | 11.33 | 45600 |
| 1999-06-07 | 11.28 | 11.59 | 11.28 | 11.56 | 70800 |
| 1999-06-08 | 11.63 | 11.81 | 11.63 | 11.72 | 88800 |
| 1999-06-09 | 11.67 | 11.69 | 11.50 | 11.50 | 106400 |
| 1999-06-10 | 11.44 | 11.45 | 11.31 | 11.36 | 98400 |
| 1999-06-11 | 11.36 | 11.36 | 11.19 | 11.22 | 14800 |
| 1999-06-14 | 11.23 | 11.23 | 11.16 | 11.16 | 186400 |
| 1999-06-15 | 11.09 | 11.11 | 10.61 | 10.61 | 73600 |
| 1999-06-16 | 10.63 | 10.67 | 10.22 | 10.28 | 69600 |
| 1999-06-17 | 10.38 | 10.66 | 10.38 | 10.50 | 50000 |
| 1999-06-18 | 10.56 | 10.67 | 10.56 | 10.64 | 30000 |
| 1999-06-21 | 10.64 | 10.67 | 10.61 | 10.66 | 190000 |
| 1999-06-22 | 10.72 | 10.84 | 10.72 | 10.83 | 84000 |
| 1999-06-23 | 10.83 | 11.03 | 10.81 | 10.98 | 174800 |
| 1999-06-24 | 11.05 | 11.16 | 11.05 | 11.06 | 38000 |
| 1999-06-25 | 11.13 | 11.25 | 11.13 | 11.22 | 121200 |
| 1999-06-28 | 11.25 | 11.28 | 11.22 | 11.22 | 8400 |
| 1999-06-29 | 11.23 | 11.23 | 11.00 | 11.02 | 57600 |
| 1999-06-30 | 11.02 | 11.88 | 10.94 | 11.88 | 194400 |
| 1999-07-01 | 11.78 | 11.94 | 11.70 | 11.89 | 73200 |
| 1999-07-02 | 11.89 | 12.23 | 11.88 | 12.08 | 121600 |
| 1999-07-06 | 12.03 | 12.13 | 11.97 | 12.05 | 63200 |
| 1999-07-07 | 12.03 | 12.25 | 12.03 | 12.23 | 82400 |
| 1999-07-08 | 12.23 | 12.48 | 12.20 | 12.47 | 114000 |
| 1999-07-09 | 12.48 | 12.48 | 12.25 | 12.25 | 67600 |
| 1999-07-12 | 12.27 | 12.63 | 12.27 | 12.34 | 234400 |
| 1999-07-13 | 12.36 | 12.47 | 12.33 | 12.44 | 52400 |
| 1999-07-14 | 12.39 | 12.63 | 12.39 | 12.61 | 35200 |
| 1999-07-15 | 12.67 | 13.00 | 12.67 | 13.00 | 68000 |
| 1999-07-16 | 13.13 | 13.23 | 13.11 | 13.23 | 37200 |
| 1999-07-19 | 13.38 | 13.47 | 13.09 | 13.23 | 152400 |
| 1999-07-20 | 13.25 | 13.44 | 13.20 | 13.44 | 116400 |
| 1999-07-21 | 13.50 | 13.73 | 13.19 | 13.59 | 171200 |
| 1999-07-22 | 13.56 | 13.58 | 13.48 | 13.50 | 15200 |
| 1999-07-23 | 13.45 | 13.45 | 13.17 | 13.20 | 38400 |
| 1999-07-26 | 13.14 | 13.20 | 12.88 | 12.89 | 92400 |
| 1999-07-27 | 12.88 | 12.92 | 12.86 | 12.88 | 30400 |
| 1999-07-28 | 12.88 | 12.97 | 12.88 | 12.91 | 32800 |
| 1999-07-29 | 12.91 | 12.91 | 12.78 | 12.80 | 21200 |
| 1999-07-30 | 12.81 | 12.84 | 12.77 | 12.84 | 26000 |
| 1999-08-02 | 12.81 | 12.84 | 12.73 | 12.73 | 18800 |
| 1999-08-03 | 12.70 | 12.73 | 12.69 | 12.72 | 38000 |
| 1999-08-04 | 12.66 | 12.69 | 12.44 | 12.47 | 58000 |
| 1999-08-05 | 12.47 | 12.55 | 12.42 | 12.52 | 35200 |
| 1999-08-06 | 12.52 | 12.52 | 12.48 | 12.48 | 5600 |
| 1999-08-09 | 12.50 | 12.50 | 12.47 | 12.48 | 12000 |
| 1999-08-10 | 12.55 | 12.69 | 12.44 | 12.69 | 75200 |
| 1999-08-11 | 12.69 | 12.94 | 12.69 | 12.94 | 82000 |
| 1999-08-12 | 12.97 | 13.00 | 12.97 | 13.00 | 39600 |
| 1999-08-13 | 13.00 | 13.06 | 12.81 | 12.81 | 53200 |
| 1999-08-16 | 12.81 | 12.84 | 12.78 | 12.81 | 36000 |
| 1999-08-17 | 12.86 | 13.00 | 12.84 | 13.00 | 133200 |
| 1999-08-18 | 13.13 | 13.28 | 13.13 | 13.25 | 38000 |
| 1999-08-19 | 13.25 | 13.25 | 13.00 | 13.02 | 42400 |
| 1999-08-20 | 13.06 | 13.13 | 13.06 | 13.13 | 32400 |
| 1999-08-23 | 13.13 | 13.13 | 13.13 | 13.13 | 2400 |
| 1999-08-24 | 13.13 | 13.13 | 13.03 | 13.05 | 21200 |
| 1999-08-25 | 13.05 | 13.05 | 12.88 | 12.91 | 20400 |
| 1999-08-26 | 12.94 | 12.94 | 12.88 | 12.92 | 9200 |
| 1999-08-27 | 12.89 | 13.08 | 12.89 | 13.08 | 24400 |
| 1999-08-30 | 13.11 | 13.11 | 12.95 | 13.00 | 26000 |
| 1999-08-31 | 12.98 | 12.98 | 12.80 | 12.88 | 90000 |
| 1999-09-01 | 12.86 | 12.86 | 12.67 | 12.67 | 38000 |
| 1999-09-02 | 12.61 | 12.83 | 12.61 | 12.83 | 22400 |
| 1999-09-03 | 12.88 | 12.92 | 12.83 | 12.88 | 17600 |
| 1999-09-07 | 12.91 | 13.03 | 12.91 | 13.03 | 42000 |
| 1999-09-08 | 13.00 | 13.00 | 12.88 | 12.91 | 22000 |
| 1999-09-09 | 12.91 | 12.91 | 12.86 | 12.86 | 2000 |
| 1999-09-10 | 12.81 | 12.86 | 12.81 | 12.86 | 15600 |
| 1999-09-13 | 12.84 | 12.86 | 12.84 | 12.86 | 6800 |
| 1999-09-14 | 12.80 | 12.80 | 12.61 | 12.61 | 33600 |
| 1999-09-15 | 12.64 | 12.64 | 12.56 | 12.59 | 8800 |
| 1999-09-16 | 12.56 | 12.59 | 12.55 | 12.55 | 4400 |
| 1999-09-17 | 12.50 | 12.55 | 12.50 | 12.53 | 35600 |
| 1999-09-20 | 12.50 | 12.55 | 12.50 | 12.53 | 48400 |
| 1999-09-21 | 12.50 | 12.50 | 12.44 | 12.44 | 16000 |
| 1999-09-22 | 12.45 | 12.45 | 11.78 | 11.78 | 64000 |
| 1999-09-23 | 11.81 | 11.81 | 11.67 | 11.69 | 25200 |
| 1999-09-24 | 11.59 | 11.59 | 11.28 | 11.33 | 23600 |
| 1999-09-27 | 11.38 | 11.69 | 11.38 | 11.69 | 53200 |
| 1999-09-28 | 11.72 | 11.75 | 11.72 | 11.75 | 11200 |
| 1999-09-29 | 11.75 | 11.75 | 11.53 | 11.53 | 43200 |
| 1999-09-30 | 11.58 | 11.72 | 11.58 | 11.72 | 20400 |
| 1999-10-01 | 11.72 | 11.75 | 11.56 | 11.56 | 39600 |
| 1999-10-04 | 11.59 | 11.59 | 11.20 | 11.22 | 41600 |
| 1999-10-05 | 11.16 | 11.16 | 10.95 | 11.00 | 47200 |
| 1999-10-06 | 10.98 | 11.09 | 10.98 | 11.09 | 22800 |
| 1999-10-07 | 11.14 | 11.25 | 11.14 | 11.25 | 32000 |
| 1999-10-08 | 11.28 | 11.30 | 11.22 | 11.30 | 11200 |
| 1999-10-11 | 11.25 | 11.47 | 11.25 | 11.47 | 22400 |
| 1999-10-12 | 11.47 | 11.47 | 11.42 | 11.47 | 10000 |
| 1999-10-13 | 11.50 | 11.72 | 11.50 | 11.59 | 168400 |
| 1999-10-14 | 11.59 | 11.72 | 11.59 | 11.70 | 15600 |
| 1999-10-15 | 11.72 | 11.77 | 11.70 | 11.70 | 23600 |
| 1999-10-18 | 11.64 | 11.72 | 11.36 | 11.36 | 66000 |
| 1999-10-19 | 11.36 | 11.50 | 11.36 | 11.48 | 22400 |
| 1999-10-20 | 11.44 | 11.44 | 11.31 | 11.39 | 11200 |
| 1999-10-21 | 11.41 | 11.41 | 11.11 | 11.11 | 25600 |
| 1999-10-22 | 11.05 | 11.05 | 10.72 | 10.75 | 54800 |
| 1999-10-25 | 10.80 | 10.80 | 10.44 | 10.45 | 42800 |
| 1999-10-26 | 10.38 | 10.38 | 10.08 | 10.08 | 76400 |
| 1999-10-27 | 10.13 | 10.13 | 9.97 | 9.98 | 59600 |
| 1999-10-28 | 10.02 | 10.23 | 10.02 | 10.06 | 181200 |
| 1999-10-29 | 10.13 | 10.26 | 10.13 | 10.14 | 65200 |
| 1999-11-01 | 10.17 | 10.44 | 10.17 | 10.41 | 95600 |
| 1999-11-02 | 10.47 | 10.47 | 10.14 | 10.14 | 56400 |
| 1999-11-03 | 10.14 | 10.17 | 10.13 | 10.16 | 20000 |
| 1999-11-04 | 10.19 | 10.19 | 9.50 | 9.80 | 170000 |
| 1999-11-05 | 9.83 | 9.86 | 9.78 | 9.84 | 8000 |
| 1999-11-08 | 9.89 | 10.03 | 9.89 | 9.94 | 78000 |
| 1999-11-09 | 9.97 | 9.98 | 9.92 | 9.98 | 13200 |
| 1999-11-10 | 10.00 | 10.02 | 9.84 | 10.02 | 46400 |
| 1999-11-11 | 10.08 | 10.08 | 10.00 | 10.00 | 20400 |
| 1999-11-12 | 9.94 | 9.98 | 9.92 | 9.97 | 9200 |
| 1999-11-15 | 9.92 | 9.94 | 9.78 | 9.94 | 44400 |
| 1999-11-16 | 9.92 | 9.92 | 9.77 | 9.88 | 34400 |
| 1999-11-17 | 9.91 | 10.20 | 9.91 | 10.14 | 111200 |
| 1999-11-18 | 10.13 | 10.19 | 10.13 | 10.17 | 21600 |
| 1999-11-19 | 10.20 | 10.53 | 10.20 | 10.53 | 90800 |
| 1999-11-22 | 10.56 | 10.63 | 10.50 | 10.58 | 75600 |
| 1999-11-23 | 10.58 | 10.73 | 10.58 | 10.59 | 68000 |
| 1999-11-24 | 10.63 | 10.91 | 10.63 | 10.89 | 82000 |
| 1999-11-26 | 10.89 | 10.92 | 10.66 | 10.70 | 29200 |
| 1999-11-29 | 10.64 | 10.64 | 10.50 | 10.58 | 38800 |
| 1999-11-30 | 10.59 | 10.59 | 10.39 | 10.42 | 34400 |
| 1999-12-01 | 10.38 | 10.38 | 10.19 | 10.23 | 27600 |
| 1999-12-02 | 10.23 | 10.58 | 10.23 | 10.58 | 44800 |
| 1999-12-03 | 10.63 | 10.72 | 10.63 | 10.69 | 20400 |
| 1999-12-06 | 10.72 | 10.81 | 10.72 | 10.81 | 12400 |
| 1999-12-07 | 10.78 | 10.80 | 10.53 | 10.53 | 41600 |
| 1999-12-08 | 10.53 | 10.67 | 10.53 | 10.67 | 23600 |
| 1999-12-09 | 10.67 | 10.75 | 10.58 | 10.58 | 36800 |
| 1999-12-10 | 10.53 | 10.58 | 10.38 | 10.44 | 102000 |
| 1999-12-13 | 10.47 | 10.53 | 10.44 | 10.45 | 42400 |
| 1999-12-14 | 10.39 | 10.39 | 10.13 | 10.13 | 30000 |
| 1999-12-15 | 10.16 | 10.30 | 10.16 | 10.28 | 22400 |
| 1999-12-16 | 10.34 | 10.36 | 10.33 | 10.36 | 40000 |
| 1999-12-17 | 10.34 | 10.53 | 10.34 | 10.38 | 76400 |
| 1999-12-20 | 10.44 | 10.44 | 10.25 | 10.36 | 59600 |
| 1999-12-21 | 10.31 | 10.31 | 10.16 | 10.20 | 50000 |
| 1999-12-22 | 10.22 | 10.25 | 10.19 | 10.25 | 25200 |
| 1999-12-23 | 10.30 | 10.39 | 10.30 | 10.38 | 32800 |
| 1999-12-27 | 10.59 | 11.13 | 10.53 | 11.13 | 143600 |
| 1999-12-28 | 10.80 | 10.81 | 10.72 | 10.77 | 64800 |
| 1999-12-29 | 10.78 | 10.80 | 10.72 | 10.78 | 29200 |
| 1999-12-30 | 10.75 | 10.88 | 10.64 | 10.72 | 42000 |
| 1999-12-31 | 10.72 | 10.94 | 10.72 | 10.94 | 44800 |
| 2000-01-03 | 10.98 | 10.98 | 10.72 | 10.80 | 47600 |
| 2000-01-04 | 10.75 | 10.75 | 10.55 | 10.59 | 32800 |
| 2000-01-05 | 10.63 | 10.94 | 10.48 | 10.81 | 138000 |
| 2000-01-06 | 10.78 | 10.83 | 10.75 | 10.81 | 22000 |
| 2000-01-07 | 10.80 | 11.00 | 10.80 | 10.98 | 79200 |
| 2000-01-10 | 11.02 | 11.06 | 10.91 | 10.91 | 20000 |
| 2000-01-11 | 10.91 | 10.91 | 10.55 | 10.58 | 30800 |
| 2000-01-12 | 10.55 | 10.55 | 10.22 | 10.22 | 53200 |
| 2000-01-13 | 10.23 | 10.28 | 10.19 | 10.23 | 23600 |
| 2000-01-14 | 10.23 | 10.23 | 10.17 | 10.17 | 50000 |
| 2000-01-18 | 10.13 | 10.13 | 10.06 | 10.11 | 39600 |
| 2000-01-19 | 10.11 | 10.16 | 10.11 | 10.16 | 17200 |
| 2000-01-20 | 10.16 | 10.25 | 10.14 | 10.20 | 39200 |
| 2000-01-21 | 10.17 | 10.20 | 10.08 | 10.08 | 20000 |
| 2000-01-24 | 10.05 | 10.09 | 9.83 | 9.86 | 38400 |
| 2000-01-25 | 9.86 | 9.91 | 9.75 | 9.91 | 28000 |
| 2000-01-26 | 9.88 | 10.00 | 9.88 | 10.00 | 18400 |
| 2000-01-27 | 10.00 | 10.00 | 9.55 | 9.75 | 62800 |
| 2000-01-28 | 10.00 | 10.08 | 9.86 | 9.88 | 96000 |
| 2000-01-31 | 9.91 | 9.92 | 9.84 | 9.84 | 40000 |
| 2000-02-01 | 9.84 | 9.91 | 9.83 | 9.86 | 47600 |
| 2000-02-02 | 9.80 | 9.80 | 9.72 | 9.72 | 43200 |
| 2000-02-03 | 9.72 | 9.81 | 9.72 | 9.75 | 44000 |
| 2000-02-04 | 9.77 | 10.06 | 9.73 | 10.06 | 42000 |
| 2000-02-07 | 10.09 | 10.13 | 9.97 | 9.97 | 72000 |
| 2000-02-08 | 9.97 | 10.00 | 9.89 | 9.94 | 76400 |
| 2000-02-09 | 9.92 | 9.95 | 9.91 | 9.91 | 16000 |
| 2000-02-10 | 9.94 | 9.94 | 9.75 | 9.77 | 174800 |
| 2000-02-11 | 9.75 | 9.77 | 9.69 | 9.75 | 87200 |
| 2000-02-14 | 9.72 | 9.77 | 9.69 | 9.73 | 47600 |
| 2000-02-15 | 9.70 | 9.75 | 9.67 | 9.75 | 16400 |
| 2000-02-16 | 9.69 | 9.75 | 9.63 | 9.75 | 26400 |
| 2000-02-17 | 9.69 | 9.92 | 9.69 | 9.84 | 55200 |
| 2000-02-18 | 9.88 | 10.05 | 9.78 | 9.78 | 149200 |
| 2000-02-22 | 9.78 | 9.78 | 9.67 | 9.75 | 38800 |
| 2000-02-23 | 9.72 | 9.75 | 9.72 | 9.75 | 95200 |
| 2000-02-24 | 9.72 | 9.91 | 9.64 | 9.84 | 175200 |
| 2000-02-25 | 9.78 | 10.09 | 9.78 | 9.98 | 260400 |
| 2000-02-28 | 9.98 | 10.27 | 9.97 | 10.27 | 198800 |
| 2000-02-29 | 10.33 | 10.59 | 10.31 | 10.59 | 102400 |
| 2000-03-01 | 10.56 | 10.64 | 10.56 | 10.64 | 40800 |
| 2000-03-02 | 10.67 | 10.67 | 10.25 | 10.36 | 115200 |
| 2000-03-03 | 10.38 | 10.41 | 10.25 | 10.27 | 87600 |
| 2000-03-06 | 10.25 | 10.48 | 10.25 | 10.41 | 39600 |
| 2000-03-07 | 10.47 | 10.56 | 10.47 | 10.56 | 43200 |
| 2000-03-08 | 10.53 | 10.91 | 10.53 | 10.86 | 83200 |
| 2000-03-09 | 10.88 | 11.09 | 10.86 | 11.06 | 103200 |
| 2000-03-10 | 11.03 | 11.16 | 10.97 | 11.09 | 123600 |
| 2000-03-13 | 11.14 | 11.20 | 11.09 | 11.16 | 21600 |
| 2000-03-14 | 11.14 | 11.19 | 10.97 | 11.02 | 37600 |
| 2000-03-15 | 10.95 | 10.98 | 10.88 | 10.98 | 55600 |
| 2000-03-16 | 10.97 | 11.41 | 10.97 | 11.41 | 46000 |
| 2000-03-17 | 11.36 | 11.50 | 11.23 | 11.25 | 115600 |
| 2000-03-20 | 11.25 | 11.31 | 11.17 | 11.23 | 61600 |
| 2000-03-21 | 11.20 | 11.30 | 11.19 | 11.23 | 36800 |
| 2000-03-22 | 11.25 | 11.25 | 11.20 | 11.20 | 22000 |
| 2000-03-23 | 11.19 | 11.19 | 11.11 | 11.16 | 18800 |
| 2000-03-24 | 11.16 | 11.19 | 11.11 | 11.19 | 25200 |
| 2000-03-27 | 11.16 | 11.16 | 10.89 | 10.92 | 48400 |
| 2000-03-28 | 10.92 | 10.92 | 10.38 | 10.48 | 96400 |
| 2000-03-29 | 10.50 | 10.56 | 10.44 | 10.45 | 35200 |
| 2000-03-30 | 10.41 | 10.41 | 10.06 | 10.06 | 41200 |
| 2000-03-31 | 10.00 | 10.02 | 9.80 | 9.88 | 158800 |
| 2000-04-03 | 9.88 | 9.97 | 9.81 | 9.84 | 82000 |
| 2000-04-04 | 9.89 | 9.89 | 9.70 | 9.83 | 73600 |
| 2000-04-05 | 9.83 | 10.25 | 9.81 | 10.25 | 67600 |
| 2000-04-06 | 10.19 | 10.36 | 10.14 | 10.19 | 79200 |
| 2000-04-07 | 10.22 | 10.34 | 10.13 | 10.13 | 137600 |
| 2000-04-10 | 10.13 | 10.25 | 10.13 | 10.25 | 18000 |
| 2000-04-11 | 10.22 | 10.31 | 10.16 | 10.25 | 44400 |
| 2000-04-12 | 10.25 | 10.28 | 10.13 | 10.16 | 49600 |
| 2000-04-13 | 10.16 | 10.22 | 10.13 | 10.19 | 6400 |
| 2000-04-14 | 10.19 | 10.20 | 10.00 | 10.03 | 39600 |
| 2000-04-17 | 10.03 | 10.05 | 9.94 | 10.00 | 38800 |
| 2000-04-18 | 10.05 | 10.14 | 10.05 | 10.11 | 44800 |
| 2000-04-19 | 10.09 | 10.19 | 10.09 | 10.19 | 55200 |
| 2000-04-20 | 10.19 | 10.31 | 10.16 | 10.30 | 54400 |
| 2000-04-24 | 10.36 | 10.52 | 10.36 | 10.50 | 101200 |
| 2000-04-25 | 10.47 | 10.75 | 10.47 | 10.75 | 75600 |
| 2000-04-26 | 10.75 | 11.05 | 10.75 | 11.03 | 54800 |
| 2000-04-27 | 11.03 | 11.20 | 11.00 | 11.20 | 39200 |
| 2000-04-28 | 11.27 | 11.33 | 11.25 | 11.31 | 190000 |
| 2000-05-01 | 11.31 | 11.31 | 11.23 | 11.25 | 71600 |
| 2000-05-02 | 11.25 | 11.34 | 11.23 | 11.25 | 42800 |
| 2000-05-03 | 11.25 | 11.31 | 11.25 | 11.27 | 113200 |
| 2000-05-04 | 11.27 | 11.36 | 11.27 | 11.36 | 46800 |
| 2000-05-05 | 11.36 | 11.41 | 11.27 | 11.34 | 46800 |
| 2000-05-08 | 11.38 | 11.47 | 11.38 | 11.47 | 12800 |
| 2000-05-09 | 11.47 | 11.66 | 11.44 | 11.66 | 24400 |
| 2000-05-10 | 11.66 | 11.67 | 11.63 | 11.64 | 7200 |
| 2000-05-11 | 11.63 | 11.70 | 11.45 | 11.53 | 50000 |
| 2000-05-12 | 11.53 | 11.58 | 11.50 | 11.53 | 15600 |
| 2000-05-15 | 11.56 | 11.69 | 11.55 | 11.63 | 42400 |
| 2000-05-16 | 11.63 | 11.77 | 11.50 | 11.53 | 144800 |
| 2000-05-17 | 11.50 | 11.52 | 11.50 | 11.52 | 12400 |
| 2000-05-18 | 11.52 | 11.59 | 11.50 | 11.58 | 28000 |
| 2000-05-19 | 11.59 | 11.59 | 11.53 | 11.55 | 8400 |
| 2000-05-22 | 11.59 | 11.59 | 11.45 | 11.50 | 130800 |
| 2000-05-23 | 11.50 | 11.53 | 11.47 | 11.50 | 35600 |
| 2000-05-24 | 11.47 | 11.63 | 11.47 | 11.63 | 14400 |
| 2000-05-25 | 11.67 | 11.67 | 11.56 | 11.58 | 21200 |
| 2000-05-26 | 11.53 | 11.53 | 11.48 | 11.52 | 18800 |
| 2000-05-30 | 11.55 | 11.75 | 11.55 | 11.75 | 16000 |
| 2000-05-31 | 11.75 | 11.91 | 11.75 | 11.91 | 60000 |
| 2000-06-01 | 11.86 | 11.94 | 11.81 | 11.88 | 45200 |
| 2000-06-02 | 11.94 | 11.94 | 11.81 | 11.81 | 42000 |
| 2000-06-05 | 11.77 | 11.86 | 11.77 | 11.86 | 28800 |
| 2000-06-06 | 11.81 | 11.95 | 11.81 | 11.95 | 37600 |
| 2000-06-07 | 11.95 | 12.05 | 11.94 | 12.05 | 40000 |
| 2000-06-08 | 12.00 | 12.02 | 11.98 | 12.00 | 30800 |
| 2000-06-09 | 12.03 | 12.17 | 12.03 | 12.17 | 12400 |
| 2000-06-12 | 12.20 | 12.20 | 11.92 | 11.97 | 61600 |
| 2000-06-13 | 11.94 | 11.95 | 11.72 | 11.75 | 34400 |
| 2000-06-14 | 11.75 | 11.83 | 11.39 | 11.42 | 52000 |
| 2000-06-15 | 11.41 | 11.66 | 11.41 | 11.50 | 60000 |
| 2000-06-16 | 11.50 | 11.55 | 11.41 | 11.50 | 83600 |
| 2000-06-19 | 11.47 | 11.61 | 11.47 | 11.61 | 62400 |
| 2000-06-20 | 11.59 | 11.84 | 11.59 | 11.77 | 26800 |
| 2000-06-21 | 11.80 | 11.86 | 11.75 | 11.84 | 22400 |
| 2000-06-22 | 11.89 | 11.95 | 11.83 | 11.83 | 23600 |
| 2000-06-23 | 11.80 | 11.91 | 11.77 | 11.89 | 46400 |
| 2000-06-26 | 11.94 | 12.09 | 11.94 | 12.09 | 34000 |
| 2000-06-27 | 12.13 | 12.33 | 12.13 | 12.33 | 24400 |
| 2000-06-28 | 12.33 | 13.25 | 12.33 | 13.25 | 104400 |
| 2000-06-29 | 13.25 | 13.25 | 12.55 | 12.55 | 75200 |
| 2000-06-30 | 12.48 | 12.53 | 11.95 | 11.95 | 98000 |
| 2000-07-03 | 11.98 | 12.06 | 11.98 | 12.06 | 11600 |
| 2000-07-05 | 12.13 | 12.19 | 12.09 | 12.14 | 53600 |
| 2000-07-06 | 12.13 | 12.30 | 12.13 | 12.30 | 49200 |
| 2000-07-07 | 12.28 | 12.73 | 12.28 | 12.61 | 84400 |
| 2000-07-10 | 12.61 | 12.61 | 12.44 | 12.44 | 61200 |
| 2000-07-11 | 12.45 | 12.63 | 12.45 | 12.58 | 156800 |
| 2000-07-12 | 12.58 | 12.64 | 12.56 | 12.61 | 91600 |
| 2000-07-13 | 12.58 | 12.58 | 12.41 | 12.44 | 113200 |
| 2000-07-14 | 12.39 | 12.48 | 12.34 | 12.48 | 33200 |
| 2000-07-17 | 12.48 | 12.63 | 12.40 | 12.58 | 73600 |
| 2000-07-18 | 12.66 | 12.72 | 12.66 | 12.72 | 6400 |
| 2000-07-19 | 12.77 | 12.81 | 12.70 | 12.70 | 17600 |
| 2000-07-20 | 12.70 | 12.78 | 12.70 | 12.72 | 20000 |
| 2000-07-21 | 12.59 | 12.61 | 12.28 | 12.28 | 52800 |
| 2000-07-24 | 12.25 | 12.25 | 12.06 | 12.22 | 36000 |
| 2000-07-25 | 12.25 | 12.34 | 12.25 | 12.34 | 112800 |
| 2000-07-26 | 12.36 | 12.41 | 12.33 | 12.41 | 37200 |
| 2000-07-27 | 12.38 | 12.41 | 12.25 | 12.38 | 257200 |
| 2000-07-28 | 12.38 | 12.41 | 12.38 | 12.38 | 8400 |
| 2000-07-31 | 12.38 | 12.38 | 12.19 | 12.25 | 70400 |
| 2000-08-01 | 12.25 | 12.28 | 12.25 | 12.25 | 28800 |
| 2000-08-02 | 12.25 | 12.25 | 12.14 | 12.20 | 22400 |
| 2000-08-03 | 12.20 | 12.25 | 12.19 | 12.19 | 22800 |
| 2000-08-04 | 12.16 | 12.17 | 12.11 | 12.17 | 13600 |
| 2000-08-07 | 12.17 | 12.25 | 12.17 | 12.17 | 37200 |
| 2000-08-08 | 12.17 | 12.17 | 11.98 | 11.98 | 38800 |
| 2000-08-09 | 11.94 | 11.98 | 11.81 | 11.81 | 21600 |
| 2000-08-10 | 11.81 | 11.81 | 11.72 | 11.72 | 21200 |
| 2000-08-11 | 11.72 | 11.72 | 11.64 | 11.64 | 15200 |
| 2000-08-14 | 11.59 | 11.61 | 11.36 | 11.41 | 43200 |
| 2000-08-15 | 11.41 | 11.41 | 11.25 | 11.25 | 105600 |
| 2000-08-16 | 11.28 | 11.33 | 11.28 | 11.31 | 8800 |
| 2000-08-17 | 11.33 | 11.33 | 11.28 | 11.30 | 14000 |
| 2000-08-18 | 11.33 | 11.50 | 11.31 | 11.47 | 24400 |
| 2000-08-21 | 11.42 | 11.44 | 11.31 | 11.33 | 13600 |
| 2000-08-22 | 11.36 | 11.36 | 11.33 | 11.36 | 2800 |
| 2000-08-23 | 11.34 | 11.38 | 11.34 | 11.38 | 69200 |
| 2000-08-24 | 11.41 | 11.41 | 11.31 | 11.33 | 32400 |
| 2000-08-25 | 11.31 | 11.47 | 11.31 | 11.47 | 12400 |
| 2000-08-28 | 11.52 | 11.53 | 11.47 | 11.53 | 20800 |
| 2000-08-29 | 11.55 | 11.69 | 11.53 | 11.69 | 32400 |
| 2000-08-30 | 11.67 | 11.70 | 11.63 | 11.64 | 61600 |
| 2000-08-31 | 11.63 | 11.75 | 11.63 | 11.75 | 36000 |
| 2000-09-01 | 11.81 | 11.83 | 11.80 | 11.81 | 30400 |
| 2000-09-05 | 11.80 | 11.80 | 11.50 | 11.75 | 85200 |
| 2000-09-06 | 11.72 | 11.86 | 11.72 | 11.84 | 39600 |
| 2000-09-07 | 11.88 | 11.88 | 11.75 | 11.84 | 34000 |
| 2000-09-08 | 11.86 | 11.86 | 11.80 | 11.83 | 311200 |
| 2000-09-11 | 11.83 | 11.84 | 11.75 | 11.75 | 108400 |
| 2000-09-12 | 11.77 | 11.80 | 11.63 | 11.63 | 53200 |
| 2000-09-13 | 11.75 | 11.75 | 11.44 | 11.44 | 37200 |
| 2000-09-14 | 11.45 | 11.48 | 11.42 | 11.42 | 40000 |
| 2000-09-15 | 11.36 | 11.61 | 11.36 | 11.61 | 78800 |
| 2000-09-18 | 11.59 | 11.59 | 11.44 | 11.44 | 18800 |
| 2000-09-19 | 11.39 | 11.39 | 11.16 | 11.16 | 40400 |
| 2000-09-20 | 11.13 | 11.22 | 11.13 | 11.22 | 8800 |
| 2000-09-21 | 11.22 | 11.23 | 11.22 | 11.22 | 2000 |
| 2000-09-22 | 11.22 | 11.22 | 11.13 | 11.14 | 14000 |
| 2000-09-25 | 11.20 | 11.30 | 11.19 | 11.25 | 45600 |
| 2000-09-26 | 11.28 | 11.28 | 11.22 | 11.22 | 8400 |
| 2000-09-27 | 11.25 | 11.27 | 11.19 | 11.19 | 21600 |
| 2000-09-28 | 11.20 | 11.28 | 11.14 | 11.20 | 34800 |
| 2000-09-29 | 11.23 | 11.23 | 11.17 | 11.17 | 24800 |
| 2000-10-02 | 11.22 | 11.25 | 11.08 | 11.08 | 58000 |
| 2000-10-03 | 11.13 | 11.19 | 11.11 | 11.17 | 25200 |
| 2000-10-04 | 11.17 | 11.41 | 11.17 | 11.41 | 24400 |
| 2000-10-05 | 11.41 | 11.41 | 11.36 | 11.36 | 14000 |
| 2000-10-06 | 11.36 | 11.50 | 11.34 | 11.38 | 260000 |
| 2000-10-09 | 11.38 | 11.50 | 11.38 | 11.50 | 14800 |
| 2000-10-10 | 11.48 | 11.50 | 11.39 | 11.41 | 21200 |
| 2000-10-11 | 11.38 | 11.41 | 11.36 | 11.41 | 61200 |
| 2000-10-12 | 11.38 | 11.39 | 11.30 | 11.31 | 12800 |
| 2000-10-13 | 11.25 | 11.27 | 11.23 | 11.25 | 12800 |
| 2000-10-16 | 11.22 | 11.28 | 11.22 | 11.22 | 10400 |
| 2000-10-17 | 11.22 | 11.22 | 11.05 | 11.05 | 8400 |
| 2000-10-18 | 11.05 | 11.09 | 11.05 | 11.09 | 4400 |
| 2000-10-19 | 11.13 | 11.17 | 11.08 | 11.16 | 23200 |
| 2000-10-20 | 11.16 | 11.16 | 11.14 | 11.14 | 32800 |
| 2000-10-23 | 10.91 | 11.03 | 10.91 | 11.00 | 220400 |
| 2000-10-24 | 11.00 | 11.01 | 10.97 | 10.97 | 2400 |
| 2000-10-25 | 10.88 | 10.88 | 10.80 | 10.83 | 12000 |
| 2000-10-26 | 10.78 | 10.86 | 10.78 | 10.84 | 5200 |
| 2000-10-27 | 10.80 | 10.86 | 10.72 | 10.80 | 22800 |
| 2000-10-30 | 10.77 | 10.77 | 10.72 | 10.77 | 4800 |
| 2000-10-31 | 10.77 | 10.77 | 10.59 | 10.66 | 90400 |
| 2000-11-01 | 10.67 | 10.69 | 10.61 | 10.66 | 42400 |
| 2000-11-02 | 10.66 | 10.69 | 10.64 | 10.67 | 214400 |
| 2000-11-03 | 10.73 | 10.73 | 10.63 | 10.64 | 39200 |
| 2000-11-06 | 10.66 | 10.66 | 10.58 | 10.59 | 12400 |
| 2000-11-07 | 10.53 | 10.53 | 10.42 | 10.44 | 534400 |
| 2000-11-08 | 10.47 | 10.56 | 10.47 | 10.53 | 26000 |
| 2000-11-09 | 10.50 | 10.50 | 10.36 | 10.50 | 134400 |
| 2000-11-10 | 10.50 | 10.52 | 10.50 | 10.52 | 352400 |
| 2000-11-13 | 10.52 | 10.61 | 10.52 | 10.61 | 20400 |
| 2000-11-14 | 10.61 | 10.94 | 10.61 | 10.94 | 94000 |
| 2000-11-15 | 10.97 | 11.00 | 10.97 | 10.98 | 18800 |
| 2000-11-16 | 11.02 | 11.02 | 10.94 | 10.95 | 33600 |
| 2000-11-17 | 11.00 | 11.08 | 11.00 | 11.06 | 12000 |
| 2000-11-20 | 11.06 | 11.09 | 11.03 | 11.09 | 5600 |
| 2000-11-21 | 11.13 | 11.16 | 11.09 | 11.09 | 42000 |
| 2000-11-22 | 11.10 | 11.16 | 11.05 | 11.09 | 35600 |
| 2000-11-24 | 11.09 | 11.22 | 11.09 | 11.22 | 7200 |
| 2000-11-27 | 11.27 | 11.64 | 11.27 | 11.63 | 39600 |
| 2000-11-28 | 11.69 | 11.77 | 11.64 | 11.75 | 52400 |
| 2000-11-29 | 11.75 | 11.75 | 11.66 | 11.75 | 37200 |
| 2000-11-30 | 11.75 | 11.94 | 11.72 | 11.84 | 45200 |
| 2000-12-01 | 11.88 | 11.91 | 11.73 | 11.73 | 25200 |
| 2000-12-04 | 11.72 | 11.75 | 11.69 | 11.69 | 31600 |
| 2000-12-05 | 11.70 | 11.81 | 11.66 | 11.81 | 34000 |
| 2000-12-06 | 11.80 | 11.84 | 11.66 | 11.66 | 62000 |
| 2000-12-07 | 11.69 | 11.84 | 11.69 | 11.78 | 34000 |
| 2000-12-08 | 11.75 | 11.89 | 11.72 | 11.89 | 44400 |
| 2000-12-11 | 11.86 | 12.00 | 11.86 | 12.00 | 28000 |
| 2000-12-12 | 11.95 | 12.00 | 11.94 | 11.95 | 26800 |
| 2000-12-13 | 11.95 | 12.00 | 11.84 | 12.00 | 51600 |
| 2000-12-14 | 11.98 | 11.98 | 11.56 | 11.59 | 52800 |
| 2000-12-15 | 11.56 | 11.81 | 11.56 | 11.81 | 109600 |
| 2000-12-18 | 11.81 | 12.19 | 11.78 | 12.19 | 78400 |
| 2000-12-19 | 12.16 | 12.56 | 12.16 | 12.34 | 166400 |
| 2000-12-20 | 12.30 | 12.30 | 12.13 | 12.13 | 32000 |
| 2000-12-21 | 12.13 | 12.13 | 11.94 | 11.97 | 80800 |
| 2000-12-22 | 11.98 | 12.47 | 11.98 | 12.47 | 51600 |
| 2000-12-26 | 12.47 | 12.48 | 12.28 | 12.28 | 20400 |
| 2000-12-27 | 12.30 | 12.59 | 12.30 | 12.59 | 95200 |
| 2000-12-28 | 12.59 | 12.78 | 12.56 | 12.72 | 129600 |
| 2000-12-29 | 12.72 | 12.81 | 12.69 | 12.75 | 71200 |
| 2001-01-02 | 12.73 | 12.73 | 12.48 | 12.56 | 94000 |
| 2001-01-03 | 12.53 | 12.94 | 12.53 | 12.94 | 102400 |
| 2001-01-04 | 12.94 | 13.00 | 12.92 | 12.95 | 36800 |
| 2001-01-05 | 12.95 | 12.98 | 12.81 | 12.83 | 60800 |
| 2001-01-08 | 12.83 | 12.83 | 12.70 | 12.73 | 18800 |
| 2001-01-09 | 12.80 | 12.91 | 12.80 | 12.84 | 85200 |
| 2001-01-10 | 12.86 | 13.02 | 12.83 | 13.00 | 147600 |
| 2001-01-11 | 13.00 | 13.25 | 13.00 | 13.25 | 60000 |
| 2001-01-12 | 13.22 | 13.73 | 13.19 | 13.50 | 86800 |
| 2001-01-16 | 13.50 | 13.81 | 13.42 | 13.70 | 108800 |
| 2001-01-17 | 13.69 | 13.78 | 13.61 | 13.63 | 116000 |
| 2001-01-18 | 13.66 | 13.69 | 13.59 | 13.69 | 32400 |
| 2001-01-19 | 13.47 | 13.50 | 13.41 | 13.42 | 108000 |
| 2001-01-22 | 13.39 | 13.39 | 13.22 | 13.22 | 86800 |
| 2001-01-23 | 13.19 | 13.25 | 13.09 | 13.13 | 149200 |
| 2001-01-24 | 13.13 | 13.13 | 13.08 | 13.08 | 119200 |
| 2001-01-25 | 13.06 | 13.25 | 13.06 | 13.20 | 128000 |
| 2001-01-26 | 12.83 | 12.83 | 12.45 | 12.59 | 250000 |
| 2001-01-29 | 12.56 | 12.73 | 12.53 | 12.73 | 380000 |
| 2001-01-30 | 12.74 | 12.90 | 12.74 | 12.90 | 92000 |
| 2001-01-31 | 12.88 | 13.16 | 12.88 | 13.14 | 160800 |
| 2001-02-01 | 13.08 | 13.28 | 12.99 | 13.28 | 193200 |
| 2001-02-02 | 13.30 | 13.43 | 13.30 | 13.40 | 214000 |
| 2001-02-05 | 13.40 | 13.63 | 13.40 | 13.61 | 53600 |
| 2001-02-06 | 13.61 | 13.63 | 13.49 | 13.50 | 95600 |
| 2001-02-07 | 13.48 | 13.50 | 13.25 | 13.25 | 90800 |
| 2001-02-08 | 13.20 | 13.20 | 12.98 | 12.98 | 286400 |
| 2001-02-09 | 12.98 | 12.98 | 12.43 | 12.49 | 274400 |
| 2001-02-12 | 12.50 | 12.69 | 12.50 | 12.69 | 503600 |
| 2001-02-13 | 12.69 | 12.88 | 12.58 | 12.60 | 107600 |
| 2001-02-14 | 12.54 | 12.54 | 12.44 | 12.48 | 289200 |
| 2001-02-15 | 12.44 | 12.48 | 12.44 | 12.46 | 50400 |
| 2001-02-16 | 12.44 | 12.46 | 12.43 | 12.44 | 118000 |
| 2001-02-20 | 12.46 | 12.46 | 12.43 | 12.43 | 93600 |
| 2001-02-21 | 12.43 | 12.75 | 12.43 | 12.73 | 72800 |
| 2001-02-22 | 12.70 | 12.73 | 12.63 | 12.63 | 43200 |
| 2001-02-23 | 12.63 | 12.70 | 12.51 | 12.68 | 63600 |
| 2001-02-26 | 12.69 | 12.88 | 12.69 | 12.82 | 45200 |
| 2001-02-27 | 12.87 | 12.87 | 12.56 | 12.56 | 73200 |
| 2001-02-28 | 12.56 | 12.56 | 12.44 | 12.46 | 138000 |
| 2001-03-01 | 12.45 | 12.80 | 12.45 | 12.80 | 90400 |
| 2001-03-02 | 12.83 | 13.29 | 12.83 | 13.10 | 99600 |
| 2001-03-05 | 13.10 | 13.10 | 12.90 | 12.90 | 18000 |
| 2001-03-06 | 12.88 | 12.88 | 12.63 | 12.68 | 90800 |
| 2001-03-07 | 12.68 | 12.78 | 12.68 | 12.76 | 25200 |
| 2001-03-08 | 12.79 | 12.89 | 12.79 | 12.86 | 49600 |
| 2001-03-09 | 12.86 | 12.86 | 12.78 | 12.79 | 22400 |
| 2001-03-12 | 12.75 | 12.75 | 12.56 | 12.56 | 31600 |
| 2001-03-13 | 12.56 | 12.56 | 12.48 | 12.55 | 57600 |
| 2001-03-14 | 12.55 | 12.55 | 12.45 | 12.46 | 21600 |
| 2001-03-15 | 12.45 | 12.56 | 12.45 | 12.55 | 159200 |
| 2001-03-16 | 12.56 | 12.56 | 12.49 | 12.50 | 62800 |
| 2001-03-19 | 12.51 | 12.56 | 12.51 | 12.56 | 58000 |
| 2001-03-20 | 12.54 | 12.58 | 12.50 | 12.50 | 75600 |
| 2001-03-21 | 12.50 | 12.54 | 12.50 | 12.51 | 508000 |
| 2001-03-22 | 12.51 | 12.60 | 12.50 | 12.58 | 63200 |
| 2001-03-23 | 12.59 | 12.61 | 12.53 | 12.60 | 51200 |
| 2001-03-26 | 12.63 | 12.75 | 12.63 | 12.70 | 84000 |
| 2001-03-27 | 12.70 | 12.70 | 12.68 | 12.70 | 13200 |
| 2001-03-28 | 12.64 | 12.64 | 12.51 | 12.51 | 48000 |
| 2001-03-29 | 12.51 | 12.68 | 12.40 | 12.43 | 354800 |
| 2001-03-30 | 12.40 | 12.40 | 12.21 | 12.33 | 152400 |
| 2001-04-02 | 12.32 | 12.33 | 12.19 | 12.19 | 34400 |
| 2001-04-03 | 12.18 | 12.18 | 12.10 | 12.14 | 66000 |
| 2001-04-04 | 12.14 | 12.25 | 12.06 | 12.06 | 85600 |
| 2001-04-05 | 12.07 | 12.25 | 12.07 | 12.25 | 41200 |
| 2001-04-06 | 12.25 | 12.25 | 12.18 | 12.21 | 36800 |
| 2001-04-09 | 12.21 | 12.25 | 12.21 | 12.22 | 17600 |
| 2001-04-10 | 12.20 | 12.30 | 12.16 | 12.16 | 161200 |
| 2001-04-11 | 12.15 | 12.15 | 12.06 | 12.06 | 12800 |
| 2001-04-12 | 12.06 | 12.14 | 12.06 | 12.14 | 16400 |
| 2001-04-16 | 12.13 | 12.23 | 12.13 | 12.20 | 18400 |
| 2001-04-17 | 12.23 | 12.24 | 12.23 | 12.24 | 6400 |
| 2001-04-18 | 12.23 | 12.38 | 12.20 | 12.20 | 42800 |
| 2001-04-19 | 12.20 | 12.25 | 12.15 | 12.20 | 14800 |
| 2001-04-20 | 12.20 | 12.30 | 12.20 | 12.29 | 21200 |
| 2001-04-23 | 12.29 | 12.35 | 12.23 | 12.23 | 69200 |
| 2001-04-24 | 12.23 | 12.23 | 12.00 | 12.00 | 23200 |
| 2001-04-25 | 12.00 | 12.18 | 12.00 | 12.18 | 33200 |
| 2001-04-26 | 12.18 | 12.24 | 12.18 | 12.22 | 63200 |
| 2001-04-27 | 12.22 | 12.30 | 12.22 | 12.27 | 88000 |
| 2001-04-30 | 12.28 | 12.28 | 12.14 | 12.14 | 140400 |
| 2001-05-01 | 12.15 | 12.25 | 12.15 | 12.25 | 44000 |
| 2001-05-02 | 12.25 | 12.26 | 12.20 | 12.26 | 79200 |
| 2001-05-03 | 12.25 | 12.29 | 12.25 | 12.28 | 70800 |
| 2001-05-04 | 12.30 | 12.36 | 12.30 | 12.31 | 49200 |
| 2001-05-07 | 12.31 | 12.38 | 12.18 | 12.20 | 75600 |
| 2001-05-08 | 12.20 | 12.31 | 12.20 | 12.30 | 166800 |
| 2001-05-09 | 12.29 | 12.29 | 12.26 | 12.26 | 4400 |
| 2001-05-10 | 12.25 | 12.25 | 12.01 | 12.01 | 36000 |
| 2001-05-11 | 12.01 | 12.19 | 11.98 | 12.18 | 41600 |
| 2001-05-14 | 12.18 | 12.18 | 12.11 | 12.11 | 6000 |
| 2001-05-15 | 12.11 | 12.21 | 12.11 | 12.21 | 26400 |
| 2001-05-16 | 12.19 | 12.50 | 12.19 | 12.50 | 76800 |
| 2001-05-17 | 12.50 | 12.61 | 12.50 | 12.56 | 157600 |
| 2001-05-18 | 12.56 | 12.56 | 12.35 | 12.35 | 163200 |
| 2001-05-21 | 12.36 | 12.38 | 12.36 | 12.36 | 29200 |
| 2001-05-22 | 12.36 | 12.39 | 12.25 | 12.25 | 39200 |
| 2001-05-23 | 12.25 | 12.26 | 12.13 | 12.13 | 62000 |
| 2001-05-24 | 12.12 | 12.15 | 12.10 | 12.13 | 127600 |
| 2001-05-25 | 12.13 | 12.13 | 12.06 | 12.11 | 15600 |
| 2001-05-29 | 12.10 | 12.12 | 11.95 | 11.95 | 40000 |
| 2001-05-30 | 11.96 | 11.96 | 11.83 | 11.83 | 17600 |
| 2001-05-31 | 11.84 | 11.84 | 11.78 | 11.80 | 230800 |
| 2001-06-01 | 11.81 | 11.98 | 11.81 | 11.98 | 176000 |
| 2001-06-04 | 12.00 | 12.81 | 12.00 | 12.81 | 230000 |
| 2001-06-05 | 12.88 | 13.06 | 12.83 | 13.06 | 168000 |
| 2001-06-06 | 13.09 | 13.35 | 12.93 | 13.33 | 180400 |
| 2001-06-07 | 13.34 | 13.63 | 13.33 | 13.56 | 129200 |
| 2001-06-08 | 13.55 | 13.65 | 13.48 | 13.65 | 50400 |
| 2001-06-11 | 13.64 | 13.76 | 13.64 | 13.76 | 130800 |
| 2001-06-12 | 13.73 | 13.73 | 13.61 | 13.71 | 178000 |
| 2001-06-13 | 13.75 | 13.85 | 13.71 | 13.75 | 145200 |
| 2001-06-14 | 13.73 | 13.99 | 13.73 | 13.76 | 62400 |
| 2001-06-15 | 13.76 | 13.79 | 13.75 | 13.76 | 62400 |
| 2001-06-18 | 13.73 | 13.94 | 13.73 | 13.94 | 42000 |
| 2001-06-19 | 13.94 | 14.30 | 13.94 | 14.28 | 154400 |
| 2001-06-20 | 14.30 | 14.72 | 14.30 | 14.40 | 303200 |
| 2001-06-21 | 14.36 | 14.58 | 14.36 | 14.58 | 94400 |
| 2001-06-22 | 14.58 | 14.73 | 14.50 | 14.51 | 106000 |
| 2001-06-25 | 14.51 | 14.51 | 14.44 | 14.44 | 16800 |
| 2001-06-26 | 14.45 | 14.50 | 14.37 | 14.50 | 57200 |
| 2001-06-27 | 14.50 | 14.75 | 14.49 | 14.57 | 80400 |
| 2001-06-28 | 14.58 | 14.71 | 14.58 | 14.66 | 46800 |
| 2001-06-29 | 14.60 | 15.13 | 14.60 | 15.13 | 160000 |
| 2001-07-02 | 15.13 | 15.25 | 14.93 | 14.98 | 130800 |
| 2001-07-03 | 14.93 | 14.98 | 14.81 | 14.85 | 68400 |
| 2001-07-05 | 14.78 | 14.89 | 14.70 | 14.79 | 42400 |
| 2001-07-06 | 14.79 | 14.79 | 14.48 | 14.54 | 56400 |
| 2001-07-09 | 14.50 | 14.58 | 14.46 | 14.52 | 67200 |
| 2001-07-10 | 14.52 | 14.60 | 14.52 | 14.53 | 22800 |
| 2001-07-11 | 14.55 | 14.55 | 14.46 | 14.46 | 12400 |
| 2001-07-12 | 14.48 | 14.65 | 14.48 | 14.63 | 40400 |
| 2001-07-13 | 14.63 | 14.63 | 14.58 | 14.63 | 22400 |
| 2001-07-16 | 14.63 | 14.70 | 14.63 | 14.63 | 27200 |
| 2001-07-17 | 14.65 | 14.85 | 14.65 | 14.85 | 28400 |
| 2001-07-18 | 14.85 | 14.90 | 14.80 | 14.90 | 13200 |
| 2001-07-19 | 14.90 | 14.93 | 14.88 | 14.90 | 30000 |
| 2001-07-20 | 14.90 | 14.98 | 14.87 | 14.88 | 39600 |
| 2001-07-23 | 14.88 | 14.93 | 14.73 | 14.73 | 74400 |
| 2001-07-24 | 14.73 | 14.73 | 14.51 | 14.52 | 36000 |
| 2001-07-25 | 14.54 | 14.66 | 14.54 | 14.64 | 32800 |
| 2001-07-26 | 14.62 | 14.73 | 14.59 | 14.73 | 8000 |
| 2001-07-27 | 14.74 | 15.00 | 14.70 | 14.98 | 28400 |
| 2001-07-30 | 14.91 | 15.00 | 14.78 | 14.79 | 146400 |
| 2001-07-31 | 14.79 | 14.79 | 14.65 | 14.65 | 239200 |
| 2001-08-01 | 14.68 | 14.68 | 14.65 | 14.67 | 81200 |
| 2001-08-02 | 14.75 | 14.75 | 14.64 | 14.64 | 39600 |
| 2001-08-03 | 14.61 | 14.61 | 14.37 | 14.41 | 89600 |
| 2001-08-06 | 14.41 | 14.41 | 13.77 | 13.77 | 98400 |
| 2001-08-07 | 13.75 | 13.76 | 13.45 | 13.50 | 174400 |
| 2001-08-08 | 13.49 | 13.71 | 13.45 | 13.46 | 76800 |
| 2001-08-09 | 13.46 | 13.92 | 13.46 | 13.83 | 128400 |
| 2001-08-10 | 13.83 | 14.07 | 13.83 | 13.99 | 93200 |
| 2001-08-13 | 14.00 | 14.11 | 14.00 | 14.09 | 70800 |
| 2001-08-14 | 14.09 | 14.44 | 14.06 | 14.44 | 62800 |
| 2001-08-15 | 14.50 | 14.70 | 14.47 | 14.70 | 74800 |
| 2001-08-16 | 14.74 | 14.74 | 14.48 | 14.70 | 64400 |
| 2001-08-17 | 14.65 | 14.73 | 14.57 | 14.73 | 31200 |
| 2001-08-20 | 14.78 | 14.93 | 14.63 | 14.93 | 40400 |
| 2001-08-21 | 14.96 | 14.96 | 14.42 | 14.48 | 111200 |
| 2001-08-22 | 14.51 | 14.60 | 14.47 | 14.50 | 35200 |
| 2001-08-23 | 14.54 | 14.71 | 14.44 | 14.50 | 67200 |
| 2001-08-24 | 14.53 | 14.65 | 14.48 | 14.55 | 84400 |
| 2001-08-27 | 14.60 | 14.79 | 14.60 | 14.79 | 42400 |
| 2001-08-28 | 14.77 | 14.80 | 14.68 | 14.80 | 41600 |
| 2001-08-29 | 14.84 | 14.87 | 14.73 | 14.81 | 21600 |
| 2001-08-30 | 14.81 | 14.83 | 14.68 | 14.79 | 32800 |
| 2001-08-31 | 14.84 | 14.96 | 14.79 | 14.96 | 76000 |
| 2001-09-04 | 14.91 | 14.99 | 14.53 | 14.53 | 68400 |
| 2001-09-05 | 14.54 | 14.54 | 13.95 | 14.00 | 170400 |
| 2001-09-06 | 13.95 | 13.95 | 13.68 | 13.91 | 106800 |
| 2001-09-07 | 13.90 | 13.94 | 13.59 | 13.74 | 92800 |
| 2001-09-10 | 13.74 | 13.74 | 13.30 | 13.33 | 78000 |
| 2001-09-17 | 13.33 | 13.33 | 12.70 | 12.70 | 41200 |
| 2001-09-18 | 12.64 | 12.69 | 12.36 | 12.40 | 90000 |
| 2001-09-19 | 12.39 | 12.39 | 11.70 | 11.90 | 101600 |
| 2001-09-20 | 11.90 | 11.90 | 11.60 | 11.75 | 141200 |
| 2001-09-21 | 11.75 | 11.83 | 11.66 | 11.80 | 44000 |
| 2001-09-24 | 11.86 | 12.25 | 11.86 | 12.19 | 56000 |
| 2001-09-25 | 12.20 | 12.74 | 12.19 | 12.52 | 51600 |
| 2001-09-26 | 12.46 | 12.46 | 12.11 | 12.15 | 97600 |
| 2001-09-27 | 12.10 | 12.95 | 12.10 | 12.95 | 77600 |
| 2001-09-28 | 12.90 | 13.25 | 12.90 | 13.25 | 53600 |
| 2001-10-01 | 13.25 | 13.65 | 12.75 | 12.75 | 87600 |
| 2001-10-02 | 12.75 | 12.75 | 12.41 | 12.43 | 124800 |
| 2001-10-03 | 12.40 | 12.68 | 11.86 | 12.63 | 312800 |
| 2001-10-04 | 12.66 | 13.28 | 12.64 | 13.25 | 130000 |
| 2001-10-05 | 13.25 | 13.25 | 12.94 | 13.00 | 99200 |
| 2001-10-08 | 13.03 | 13.09 | 12.99 | 13.04 | 17600 |
| 2001-10-09 | 13.06 | 13.09 | 12.70 | 12.70 | 71600 |
| 2001-10-10 | 12.74 | 12.74 | 12.23 | 12.65 | 238000 |
| 2001-10-11 | 12.68 | 12.81 | 12.66 | 12.75 | 98800 |
| 2001-10-12 | 12.81 | 12.81 | 12.64 | 12.75 | 68400 |
| 2001-10-15 | 12.79 | 13.10 | 12.77 | 13.06 | 30000 |
| 2001-10-16 | 13.04 | 13.18 | 12.95 | 13.00 | 49200 |
| 2001-10-17 | 13.03 | 13.03 | 12.83 | 12.83 | 32800 |
| 2001-10-18 | 12.81 | 12.81 | 12.63 | 12.75 | 73200 |
| 2001-10-19 | 12.81 | 12.81 | 12.70 | 12.74 | 92800 |
| 2001-10-22 | 12.73 | 13.04 | 12.69 | 13.04 | 42400 |
| 2001-10-23 | 13.06 | 13.06 | 12.82 | 12.82 | 51200 |
| 2001-10-24 | 12.79 | 12.79 | 12.44 | 12.45 | 113200 |
| 2001-10-25 | 12.48 | 12.48 | 11.99 | 12.27 | 266800 |
| 2001-10-26 | 12.28 | 13.03 | 12.28 | 12.96 | 212000 |
| 2001-10-29 | 12.94 | 12.94 | 12.83 | 12.84 | 53200 |
| 2001-10-30 | 12.82 | 12.82 | 12.69 | 12.75 | 49600 |
| 2001-10-31 | 12.75 | 12.91 | 12.75 | 12.85 | 18000 |
| 2001-11-01 | 12.87 | 13.00 | 12.87 | 13.00 | 32000 |
| 2001-11-02 | 13.00 | 13.02 | 12.99 | 13.01 | 10800 |
| 2001-11-05 | 13.03 | 13.43 | 13.03 | 13.40 | 86400 |
| 2001-11-06 | 13.40 | 13.56 | 13.38 | 13.56 | 116000 |
| 2001-11-07 | 13.54 | 13.54 | 13.35 | 13.35 | 32000 |
| 2001-11-08 | 13.33 | 13.36 | 13.29 | 13.29 | 30800 |
| 2001-11-09 | 13.25 | 13.25 | 13.20 | 13.20 | 18800 |
| 2001-11-12 | 13.18 | 13.18 | 13.09 | 13.11 | 17200 |
| 2001-11-13 | 13.10 | 13.18 | 12.99 | 13.18 | 31200 |
| 2001-11-14 | 13.15 | 13.15 | 13.10 | 13.13 | 18400 |
| 2001-11-15 | 13.11 | 13.25 | 13.11 | 13.15 | 70800 |
| 2001-11-16 | 13.15 | 13.15 | 12.95 | 13.03 | 20400 |
| 2001-11-19 | 13.03 | 13.03 | 12.91 | 12.91 | 33600 |
| 2001-11-20 | 12.91 | 12.91 | 12.70 | 12.78 | 52400 |
| 2001-11-21 | 12.75 | 12.75 | 12.70 | 12.71 | 16000 |
| 2001-11-23 | 12.71 | 12.73 | 12.68 | 12.73 | 13600 |
| 2001-11-26 | 12.71 | 12.78 | 12.70 | 12.70 | 98000 |
| 2001-11-27 | 12.73 | 12.75 | 12.60 | 12.60 | 38800 |
| 2001-11-28 | 12.58 | 12.73 | 12.58 | 12.69 | 20000 |
| 2001-11-29 | 12.66 | 12.88 | 12.66 | 12.88 | 19200 |
| 2001-11-30 | 12.87 | 13.00 | 12.86 | 12.98 | 96400 |
| 2001-12-03 | 13.00 | 13.00 | 12.88 | 12.88 | 36000 |
| 2001-12-04 | 12.83 | 12.83 | 12.78 | 12.79 | 95200 |
| 2001-12-05 | 12.79 | 13.05 | 12.72 | 12.75 | 216000 |
| 2001-12-06 | 12.73 | 12.90 | 12.65 | 12.67 | 40800 |
| 2001-12-07 | 12.64 | 13.04 | 12.64 | 13.04 | 36000 |
| 2001-12-10 | 13.03 | 13.09 | 12.85 | 12.86 | 29600 |
| 2001-12-11 | 12.83 | 13.05 | 12.75 | 13.00 | 43200 |
| 2001-12-12 | 12.95 | 13.13 | 12.95 | 13.08 | 58800 |
| 2001-12-13 | 13.08 | 13.08 | 13.05 | 13.05 | 54800 |
| 2001-12-14 | 13.08 | 13.15 | 12.95 | 12.95 | 38400 |
| 2001-12-17 | 12.93 | 13.25 | 12.91 | 13.25 | 99200 |
| 2001-12-18 | 13.25 | 13.50 | 13.23 | 13.50 | 76400 |
| 2001-12-19 | 13.46 | 13.60 | 13.41 | 13.55 | 47600 |
| 2001-12-20 | 13.54 | 13.55 | 13.31 | 13.31 | 26800 |
| 2001-12-21 | 13.33 | 13.84 | 13.28 | 13.84 | 94000 |
| 2001-12-24 | 13.83 | 14.01 | 13.83 | 13.94 | 103600 |
| 2001-12-26 | 13.95 | 14.03 | 13.95 | 14.03 | 23200 |
| 2001-12-27 | 14.00 | 14.19 | 14.00 | 14.19 | 36800 |
| 2001-12-28 | 14.25 | 14.30 | 14.08 | 14.08 | 74800 |
| 2001-12-31 | 14.13 | 14.33 | 14.09 | 14.33 | 151600 |
| 2002-01-02 | 14.26 | 14.26 | 13.99 | 14.13 | 59200 |
| 2002-01-03 | 14.09 | 14.15 | 13.75 | 13.95 | 131600 |
| 2002-01-04 | 13.93 | 14.18 | 13.86 | 14.15 | 35200 |
| 2002-01-07 | 14.10 | 14.29 | 14.09 | 14.29 | 74400 |
| 2002-01-08 | 14.29 | 14.65 | 14.27 | 14.62 | 88400 |
| 2002-01-09 | 14.59 | 14.75 | 14.50 | 14.50 | 124400 |
| 2002-01-10 | 14.33 | 14.35 | 13.69 | 13.69 | 117200 |
| 2002-01-11 | 13.71 | 13.75 | 13.20 | 13.24 | 98800 |
| 2002-01-14 | 13.24 | 13.24 | 12.80 | 13.01 | 318800 |
| 2002-01-15 | 13.01 | 13.31 | 12.90 | 13.29 | 88800 |
| 2002-01-16 | 13.29 | 13.49 | 13.29 | 13.35 | 71200 |
| 2002-01-17 | 13.29 | 13.61 | 13.05 | 13.61 | 56800 |
| 2002-01-18 | 13.66 | 13.70 | 13.39 | 13.39 | 38000 |
| 2002-01-22 | 13.34 | 13.39 | 13.06 | 13.09 | 50400 |
| 2002-01-23 | 13.06 | 13.23 | 13.05 | 13.23 | 19200 |
| 2002-01-24 | 13.25 | 13.30 | 13.09 | 13.16 | 39200 |
| 2002-01-25 | 13.04 | 13.25 | 12.76 | 13.00 | 109200 |
| 2002-01-28 | 13.06 | 13.08 | 12.95 | 13.00 | 132000 |
| 2002-01-29 | 13.00 | 13.01 | 12.96 | 13.00 | 89600 |
| 2002-01-30 | 13.00 | 13.18 | 12.97 | 13.16 | 155600 |
| 2002-01-31 | 13.18 | 13.18 | 13.03 | 13.17 | 64800 |
| 2002-02-01 | 13.17 | 13.24 | 13.12 | 13.20 | 215600 |
| 2002-02-04 | 13.20 | 13.30 | 13.20 | 13.30 | 69600 |
| 2002-02-05 | 13.30 | 13.60 | 13.30 | 13.50 | 72800 |
| 2002-02-06 | 13.48 | 13.48 | 13.18 | 13.18 | 126800 |
| 2002-02-07 | 13.15 | 13.15 | 12.98 | 13.05 | 26000 |
| 2002-02-08 | 13.08 | 13.35 | 13.08 | 13.35 | 25200 |
| 2002-02-11 | 13.33 | 13.42 | 13.33 | 13.35 | 90800 |
| 2002-02-12 | 13.33 | 13.41 | 13.31 | 13.35 | 31200 |
| 2002-02-13 | 13.35 | 13.36 | 13.24 | 13.29 | 52000 |
| 2002-02-14 | 13.33 | 13.35 | 13.25 | 13.33 | 110000 |
| 2002-02-15 | 13.30 | 13.75 | 13.30 | 13.68 | 80800 |
| 2002-02-19 | 13.68 | 13.68 | 13.35 | 13.36 | 68000 |
| 2002-02-20 | 13.34 | 13.34 | 12.91 | 13.02 | 100400 |
| 2002-02-21 | 13.03 | 13.15 | 12.95 | 13.04 | 319600 |
| 2002-02-22 | 13.06 | 13.08 | 13.03 | 13.06 | 126800 |
| 2002-02-25 | 13.09 | 13.10 | 12.98 | 12.98 | 118800 |
| 2002-02-26 | 12.98 | 13.15 | 12.93 | 13.14 | 119600 |
| 2002-02-27 | 13.18 | 13.33 | 13.14 | 13.29 | 48800 |
| 2002-02-28 | 13.29 | 13.50 | 13.29 | 13.50 | 33200 |
| 2002-03-01 | 13.53 | 13.75 | 13.49 | 13.75 | 34400 |
| 2002-03-04 | 13.75 | 14.13 | 13.75 | 14.09 | 46400 |
| 2002-03-05 | 14.13 | 14.34 | 13.95 | 13.95 | 120800 |
| 2002-03-06 | 13.98 | 14.06 | 13.91 | 14.06 | 68000 |
| 2002-03-07 | 14.08 | 14.35 | 14.08 | 14.35 | 69600 |
| 2002-03-08 | 14.41 | 14.63 | 14.41 | 14.61 | 117600 |
| 2002-03-11 | 14.61 | 14.62 | 14.46 | 14.51 | 24400 |
| 2002-03-12 | 14.50 | 14.50 | 14.30 | 14.30 | 40800 |
| 2002-03-13 | 14.28 | 14.54 | 14.28 | 14.52 | 29600 |
| 2002-03-14 | 14.55 | 14.55 | 14.45 | 14.52 | 20400 |
| 2002-03-15 | 14.46 | 14.56 | 14.38 | 14.48 | 58400 |
| 2002-03-18 | 14.50 | 14.63 | 14.25 | 14.50 | 194400 |
| 2002-03-19 | 14.53 | 14.63 | 14.53 | 14.62 | 50000 |
| 2002-03-20 | 14.62 | 14.62 | 14.51 | 14.56 | 34000 |
| 2002-03-21 | 14.59 | 14.75 | 14.51 | 14.71 | 112800 |
| 2002-03-22 | 14.74 | 15.25 | 14.74 | 15.20 | 215200 |
| 2002-03-25 | 15.23 | 15.23 | 14.92 | 15.02 | 79600 |
| 2002-03-26 | 15.06 | 15.26 | 15.04 | 15.22 | 66400 |
| 2002-03-27 | 15.23 | 15.53 | 15.23 | 15.48 | 103200 |
| 2002-03-28 | 15.54 | 15.58 | 15.29 | 15.29 | 145200 |
| 2002-04-01 | 15.26 | 15.48 | 15.13 | 15.48 | 69200 |
| 2002-04-02 | 15.50 | 15.67 | 15.48 | 15.63 | 72400 |
| 2002-04-03 | 15.65 | 15.73 | 15.50 | 15.53 | 54000 |
| 2002-04-04 | 15.50 | 15.73 | 15.50 | 15.68 | 47600 |
| 2002-04-05 | 15.68 | 15.71 | 15.52 | 15.52 | 98800 |
| 2002-04-08 | 15.52 | 15.75 | 15.50 | 15.75 | 39600 |
| 2002-04-09 | 15.75 | 16.28 | 15.75 | 16.18 | 101600 |
| 2002-04-10 | 16.13 | 16.41 | 16.08 | 16.36 | 72800 |
| 2002-04-11 | 16.35 | 16.49 | 16.35 | 16.40 | 86800 |
| 2002-04-12 | 16.45 | 16.74 | 16.45 | 16.73 | 56000 |
| 2002-04-15 | 16.28 | 16.38 | 16.14 | 16.28 | 154000 |
| 2002-04-16 | 16.34 | 16.81 | 16.26 | 16.81 | 68800 |
| 2002-04-17 | 16.75 | 16.98 | 16.75 | 16.89 | 89600 |
| 2002-04-18 | 16.91 | 16.91 | 16.76 | 16.78 | 46800 |
| 2002-04-19 | 16.80 | 16.96 | 16.65 | 16.90 | 60400 |
| 2002-04-22 | 16.85 | 16.85 | 16.60 | 16.64 | 50400 |
| 2002-04-23 | 16.60 | 16.72 | 16.60 | 16.66 | 43600 |
| 2002-04-24 | 16.73 | 16.90 | 16.50 | 16.50 | 58000 |
| 2002-04-25 | 16.53 | 16.63 | 16.50 | 16.58 | 48400 |
| 2002-04-26 | 16.55 | 16.73 | 16.45 | 16.46 | 58800 |
| 2002-04-29 | 16.44 | 16.55 | 16.24 | 16.36 | 66800 |
| 2002-04-30 | 16.30 | 16.49 | 16.08 | 16.43 | 153200 |
| 2002-05-01 | 16.45 | 16.69 | 16.38 | 16.64 | 53600 |
| 2002-05-02 | 16.65 | 17.04 | 16.65 | 17.03 | 93600 |
| 2002-05-03 | 17.05 | 17.05 | 16.75 | 16.88 | 142000 |
| 2002-05-06 | 16.88 | 17.17 | 16.88 | 16.88 | 59600 |
| 2002-05-07 | 16.86 | 16.96 | 16.67 | 16.70 | 147200 |
| 2002-05-08 | 16.73 | 16.84 | 16.50 | 16.71 | 50000 |
| 2002-05-09 | 16.65 | 16.65 | 16.29 | 16.29 | 50000 |
| 2002-05-10 | 16.28 | 16.33 | 15.83 | 15.85 | 60000 |
| 2002-05-13 | 15.88 | 16.08 | 15.80 | 15.98 | 75600 |
| 2002-05-14 | 15.95 | 16.48 | 15.95 | 16.48 | 48000 |
| 2002-05-15 | 16.51 | 16.69 | 16.40 | 16.49 | 64000 |
| 2002-05-16 | 16.46 | 16.50 | 16.34 | 16.38 | 68400 |
| 2002-05-17 | 16.40 | 16.43 | 16.25 | 16.36 | 20800 |
| 2002-05-20 | 16.34 | 16.36 | 16.21 | 16.25 | 56400 |
| 2002-05-21 | 16.28 | 16.58 | 16.14 | 16.16 | 64000 |
| 2002-05-22 | 16.14 | 16.23 | 16.01 | 16.01 | 51600 |
| 2002-05-23 | 15.95 | 16.25 | 15.64 | 16.23 | 120000 |
| 2002-05-24 | 16.24 | 16.24 | 16.00 | 16.04 | 53600 |
| 2002-05-28 | 16.01 | 16.01 | 15.79 | 15.83 | 24800 |
| 2002-05-29 | 15.89 | 15.89 | 15.52 | 15.57 | 52000 |
| 2002-05-30 | 15.58 | 15.64 | 15.56 | 15.59 | 18800 |
| 2002-05-31 | 15.61 | 15.88 | 15.61 | 15.75 | 28400 |
| 2002-06-03 | 15.70 | 15.70 | 14.67 | 14.67 | 160800 |
| 2002-06-04 | 14.71 | 15.11 | 14.64 | 15.07 | 62000 |
| 2002-06-05 | 15.10 | 15.24 | 14.98 | 15.15 | 60400 |
| 2002-06-06 | 15.19 | 15.19 | 14.81 | 14.95 | 142800 |
| 2002-06-07 | 14.96 | 15.20 | 14.83 | 15.15 | 56400 |
| 2002-06-10 | 15.11 | 15.11 | 14.98 | 14.98 | 54400 |
| 2002-06-11 | 14.98 | 15.00 | 14.68 | 14.68 | 33600 |
| 2002-06-12 | 14.61 | 14.68 | 14.50 | 14.58 | 52400 |
| 2002-06-13 | 14.55 | 14.59 | 14.38 | 14.40 | 48800 |
| 2002-06-14 | 14.38 | 14.38 | 14.15 | 14.35 | 52000 |
| 2002-06-17 | 14.33 | 14.73 | 14.28 | 14.73 | 35200 |
| 2002-06-18 | 14.75 | 15.00 | 14.75 | 14.98 | 20800 |
| 2002-06-19 | 14.97 | 15.18 | 14.75 | 14.80 | 108000 |
| 2002-06-20 | 14.80 | 14.93 | 14.80 | 14.80 | 86400 |
| 2002-06-21 | 14.86 | 14.86 | 13.73 | 13.83 | 590800 |
| 2002-06-24 | 13.88 | 14.03 | 13.69 | 14.00 | 203200 |
| 2002-06-25 | 14.13 | 14.15 | 13.83 | 13.83 | 128800 |
| 2002-06-26 | 13.83 | 13.83 | 13.75 | 13.78 | 30000 |
| 2002-06-27 | 13.78 | 14.00 | 13.65 | 13.84 | 186800 |
| 2002-06-28 | 13.85 | 14.41 | 13.85 | 14.28 | 153200 |
| 2002-07-01 | 14.23 | 14.33 | 13.87 | 14.08 | 145600 |
| 2002-07-02 | 14.05 | 14.69 | 14.05 | 14.40 | 128800 |
| 2002-07-03 | 14.43 | 14.43 | 14.09 | 14.23 | 62400 |
| 2002-07-05 | 14.23 | 14.64 | 14.23 | 14.62 | 31600 |
| 2002-07-08 | 14.59 | 14.73 | 14.44 | 14.51 | 62800 |
| 2002-07-09 | 14.54 | 14.64 | 14.46 | 14.49 | 24000 |
| 2002-07-10 | 14.51 | 14.53 | 13.94 | 13.99 | 51200 |
| 2002-07-11 | 14.05 | 14.15 | 13.53 | 13.82 | 93600 |
| 2002-07-12 | 13.85 | 13.85 | 13.57 | 13.57 | 54000 |
| 2002-07-15 | 13.58 | 13.58 | 13.18 | 13.54 | 54800 |
| 2002-07-16 | 13.51 | 13.51 | 13.11 | 13.26 | 71200 |
| 2002-07-17 | 13.36 | 13.50 | 13.29 | 13.45 | 52400 |
| 2002-07-18 | 13.51 | 13.60 | 13.15 | 13.15 | 57200 |
| 2002-07-19 | 13.14 | 13.36 | 13.13 | 13.27 | 51600 |
| 2002-07-22 | 13.27 | 13.34 | 13.03 | 13.04 | 53200 |
| 2002-07-23 | 13.05 | 13.05 | 12.66 | 12.66 | 39600 |
| 2002-07-24 | 12.69 | 13.45 | 12.69 | 13.43 | 148400 |
| 2002-07-25 | 13.40 | 14.18 | 13.40 | 13.90 | 172400 |
| 2002-07-26 | 13.96 | 14.06 | 13.89 | 14.06 | 81200 |
| 2002-07-29 | 14.10 | 15.19 | 14.10 | 15.19 | 152000 |
| 2002-07-30 | 15.21 | 15.21 | 14.76 | 14.94 | 77600 |
| 2002-07-31 | 14.91 | 14.98 | 14.78 | 14.84 | 70400 |
| 2002-08-01 | 14.78 | 14.80 | 14.51 | 14.71 | 87600 |
| 2002-08-02 | 14.69 | 14.69 | 14.38 | 14.39 | 64000 |
| 2002-08-05 | 14.38 | 14.48 | 14.23 | 14.23 | 48400 |
| 2002-08-06 | 14.29 | 14.63 | 14.29 | 14.58 | 182400 |
| 2002-08-07 | 14.65 | 14.73 | 14.38 | 14.71 | 95600 |
| 2002-08-08 | 14.71 | 15.08 | 14.59 | 14.96 | 39600 |
| 2002-08-09 | 14.98 | 15.31 | 14.90 | 15.08 | 74400 |
| 2002-08-12 | 15.05 | 15.08 | 14.55 | 14.84 | 61200 |
| 2002-08-13 | 14.85 | 14.85 | 14.50 | 14.50 | 50800 |
| 2002-08-14 | 14.50 | 14.72 | 14.10 | 14.72 | 72000 |
| 2002-08-15 | 14.72 | 14.90 | 14.59 | 14.88 | 50000 |
| 2002-08-16 | 14.88 | 15.34 | 14.88 | 15.33 | 56400 |
| 2002-08-19 | 15.40 | 15.88 | 15.37 | 15.83 | 47800 |
| 2002-08-20 | 15.78 | 15.93 | 15.73 | 15.88 | 54000 |
| 2002-08-21 | 15.90 | 16.00 | 15.67 | 16.00 | 31400 |
| 2002-08-22 | 16.00 | 16.00 | 15.52 | 15.90 | 40000 |
| 2002-08-23 | 15.90 | 15.99 | 15.58 | 15.78 | 26400 |
| 2002-08-26 | 15.70 | 15.85 | 15.25 | 15.85 | 36000 |
| 2002-08-27 | 15.50 | 16.00 | 15.40 | 15.86 | 71400 |
| 2002-08-28 | 15.85 | 15.92 | 15.35 | 15.35 | 107800 |
| 2002-08-29 | 15.35 | 15.50 | 15.30 | 15.45 | 42800 |
| 2002-08-30 | 15.50 | 15.53 | 15.31 | 15.35 | 39000 |
| 2002-09-03 | 15.36 | 15.50 | 14.83 | 14.93 | 40800 |
| 2002-09-04 | 14.88 | 15.50 | 14.79 | 15.48 | 28400 |
| 2002-09-05 | 15.48 | 15.50 | 14.55 | 14.55 | 56800 |
| 2002-09-06 | 14.68 | 15.50 | 14.68 | 15.49 | 60800 |
| 2002-09-09 | 15.50 | 16.00 | 15.23 | 15.75 | 48400 |
| 2002-09-10 | 15.75 | 16.35 | 15.75 | 16.31 | 64400 |
| 2002-09-11 | 16.38 | 16.70 | 16.38 | 16.60 | 113400 |
| 2002-09-12 | 16.55 | 16.60 | 16.21 | 16.21 | 18800 |
| 2002-09-13 | 16.15 | 16.80 | 16.10 | 16.78 | 49800 |
| 2002-09-16 | 16.65 | 16.95 | 16.63 | 16.76 | 62600 |
| 2002-09-17 | 16.80 | 16.83 | 16.70 | 16.70 | 45800 |
| 2002-09-18 | 16.65 | 16.70 | 16.05 | 16.16 | 60200 |
| 2002-09-19 | 16.16 | 16.28 | 15.38 | 15.38 | 46200 |
| 2002-09-20 | 15.50 | 15.80 | 15.50 | 15.75 | 108800 |
| 2002-09-23 | 15.70 | 15.70 | 15.08 | 15.25 | 86600 |
| 2002-09-24 | 15.25 | 15.31 | 14.99 | 15.07 | 80400 |
| 2002-09-25 | 15.13 | 15.50 | 15.08 | 15.44 | 61000 |
| 2002-09-26 | 15.75 | 16.14 | 15.73 | 16.05 | 117600 |
| 2002-09-27 | 16.05 | 16.18 | 15.51 | 15.51 | 54000 |
| 2002-09-30 | 15.40 | 15.80 | 15.26 | 15.70 | 105800 |
| 2002-10-01 | 15.75 | 15.75 | 15.03 | 15.70 | 119200 |
| 2002-10-02 | 15.65 | 15.70 | 15.48 | 15.50 | 57400 |
| 2002-10-03 | 15.45 | 15.55 | 15.24 | 15.27 | 44200 |
| 2002-10-04 | 15.33 | 15.33 | 14.98 | 15.03 | 99600 |
| 2002-10-07 | 15.01 | 15.14 | 14.88 | 15.00 | 114800 |
| 2002-10-08 | 15.05 | 15.56 | 15.01 | 15.56 | 65800 |
| 2002-10-09 | 15.35 | 15.40 | 14.80 | 14.80 | 112400 |
| 2002-10-10 | 14.78 | 15.67 | 14.71 | 15.55 | 105600 |
| 2002-10-11 | 15.68 | 15.95 | 15.50 | 15.60 | 59400 |
| 2002-10-14 | 15.55 | 15.59 | 15.00 | 15.16 | 53600 |
| 2002-10-15 | 15.28 | 15.75 | 15.03 | 15.50 | 113000 |
| 2002-10-16 | 15.51 | 15.90 | 15.51 | 15.56 | 44000 |
| 2002-10-17 | 15.68 | 16.23 | 15.45 | 16.20 | 76200 |
| 2002-10-18 | 16.50 | 16.75 | 16.04 | 16.55 | 75000 |
| 2002-10-21 | 16.43 | 17.23 | 16.40 | 17.08 | 84000 |
| 2002-10-22 | 17.08 | 17.70 | 17.08 | 17.37 | 113400 |
| 2002-10-23 | 17.13 | 17.25 | 16.93 | 17.18 | 74200 |
| 2002-10-24 | 17.30 | 17.96 | 17.15 | 17.16 | 93000 |
| 2002-10-25 | 17.15 | 17.30 | 16.97 | 17.24 | 70800 |
| 2002-10-28 | 17.35 | 17.59 | 17.11 | 17.13 | 54200 |
| 2002-10-29 | 17.05 | 17.70 | 16.86 | 17.70 | 49000 |
| 2002-10-30 | 17.65 | 17.75 | 17.43 | 17.75 | 66600 |
| 2002-10-31 | 17.75 | 18.10 | 17.63 | 17.65 | 91600 |
| 2002-11-01 | 17.70 | 18.15 | 17.65 | 18.15 | 78400 |
| 2002-11-04 | 18.03 | 18.30 | 17.92 | 18.08 | 63600 |
| 2002-11-05 | 18.00 | 18.28 | 17.50 | 17.60 | 72400 |
| 2002-11-06 | 17.60 | 17.70 | 17.03 | 17.40 | 114400 |
| 2002-11-07 | 17.35 | 17.35 | 16.60 | 16.65 | 84800 |
| 2002-11-08 | 16.65 | 16.65 | 16.41 | 16.62 | 98200 |
| 2002-11-11 | 16.75 | 16.75 | 15.80 | 15.80 | 119800 |
| 2002-11-12 | 15.81 | 16.34 | 15.75 | 16.30 | 161400 |
| 2002-11-13 | 16.18 | 16.97 | 16.18 | 16.85 | 55600 |
| 2002-11-14 | 16.96 | 17.40 | 16.53 | 16.65 | 168200 |
| 2002-11-15 | 16.65 | 16.80 | 16.53 | 16.75 | 89400 |
| 2002-11-18 | 16.65 | 16.74 | 16.32 | 16.69 | 73000 |
| 2002-11-19 | 16.65 | 16.73 | 16.45 | 16.55 | 57000 |
| 2002-11-20 | 16.65 | 16.70 | 16.50 | 16.68 | 38400 |
| 2002-11-21 | 16.81 | 16.92 | 16.58 | 16.80 | 74600 |
| 2002-11-22 | 16.78 | 16.81 | 16.68 | 16.79 | 108400 |
| 2002-11-25 | 16.70 | 16.83 | 16.55 | 16.83 | 71000 |
| 2002-11-26 | 16.85 | 16.85 | 16.33 | 16.50 | 61200 |
| 2002-11-27 | 16.55 | 17.13 | 16.55 | 17.13 | 37600 |
| 2002-11-29 | 17.25 | 17.25 | 16.88 | 16.93 | 38200 |
| 2002-12-02 | 17.00 | 17.38 | 17.00 | 17.38 | 46600 |
| 2002-12-03 | 17.25 | 17.40 | 17.08 | 17.10 | 41200 |
| 2002-12-04 | 17.05 | 17.10 | 16.63 | 16.88 | 45600 |
| 2002-12-05 | 16.93 | 16.97 | 16.48 | 16.84 | 45600 |
| 2002-12-06 | 16.78 | 16.98 | 16.67 | 16.98 | 43800 |
| 2002-12-09 | 16.93 | 17.09 | 16.85 | 16.88 | 58200 |
| 2002-12-10 | 16.93 | 17.34 | 16.90 | 17.34 | 102600 |
| 2002-12-11 | 17.25 | 17.25 | 16.76 | 16.78 | 86000 |
| 2002-12-12 | 16.82 | 16.95 | 16.73 | 16.93 | 67800 |
| 2002-12-13 | 16.90 | 16.92 | 16.50 | 16.50 | 43000 |
| 2002-12-16 | 16.55 | 16.67 | 16.45 | 16.67 | 61400 |
| 2002-12-17 | 16.63 | 16.75 | 16.55 | 16.75 | 35400 |
| 2002-12-18 | 16.79 | 16.79 | 16.35 | 16.40 | 26200 |
| 2002-12-19 | 16.48 | 16.73 | 16.40 | 16.40 | 60800 |
| 2002-12-20 | 16.50 | 16.68 | 16.40 | 16.58 | 88200 |
| 2002-12-23 | 16.28 | 16.65 | 16.28 | 16.65 | 62400 |
| 2002-12-24 | 16.65 | 16.83 | 16.63 | 16.83 | 26600 |
| 2002-12-26 | 16.90 | 16.91 | 16.63 | 16.91 | 27000 |
| 2002-12-27 | 16.91 | 16.91 | 16.30 | 16.30 | 36400 |
| 2002-12-30 | 16.33 | 16.78 | 16.15 | 16.78 | 50400 |
| 2002-12-31 | 17.00 | 17.00 | 16.45 | 16.45 | 78000 |
| 2003-01-02 | 16.50 | 16.53 | 16.29 | 16.50 | 51800 |
| 2003-01-03 | 16.37 | 16.46 | 16.10 | 16.25 | 75000 |
| 2003-01-06 | 16.18 | 16.42 | 16.17 | 16.25 | 87400 |
| 2003-01-07 | 16.25 | 16.25 | 15.82 | 15.86 | 300200 |
| 2003-01-08 | 15.86 | 15.90 | 15.70 | 15.70 | 134200 |
| 2003-01-09 | 15.75 | 15.90 | 15.64 | 15.80 | 135800 |
| 2003-01-10 | 15.81 | 16.10 | 15.81 | 15.99 | 172000 |
| 2003-01-13 | 16.10 | 16.10 | 15.94 | 16.00 | 68800 |
| 2003-01-14 | 16.03 | 16.21 | 15.98 | 16.20 | 559400 |
| 2003-01-15 | 16.25 | 16.39 | 16.05 | 16.30 | 68000 |
| 2003-01-16 | 16.43 | 16.72 | 16.35 | 16.53 | 53400 |
| 2003-01-17 | 16.51 | 16.55 | 16.10 | 16.13 | 183200 |
| 2003-01-21 | 16.11 | 16.17 | 16.08 | 16.08 | 100800 |
| 2003-01-22 | 16.05 | 16.14 | 15.98 | 16.05 | 60000 |
| 2003-01-23 | 16.04 | 16.18 | 16.04 | 16.13 | 78800 |
| 2003-01-24 | 16.13 | 16.88 | 16.13 | 16.61 | 152200 |
| 2003-01-27 | 16.55 | 16.96 | 16.45 | 16.69 | 135400 |
| 2003-01-28 | 16.69 | 16.69 | 16.40 | 16.45 | 85800 |
| 2003-01-29 | 16.45 | 16.98 | 16.38 | 16.98 | 102000 |
| 2003-01-30 | 16.98 | 17.17 | 16.68 | 16.79 | 124400 |
| 2003-01-31 | 16.79 | 17.35 | 16.75 | 17.28 | 98200 |
| 2003-02-03 | 17.20 | 17.65 | 17.15 | 17.63 | 181800 |
| 2003-02-04 | 17.55 | 17.55 | 17.15 | 17.48 | 116000 |
| 2003-02-05 | 17.45 | 17.55 | 17.25 | 17.45 | 135400 |
| 2003-02-06 | 17.45 | 17.54 | 17.23 | 17.44 | 76200 |
| 2003-02-07 | 17.33 | 17.33 | 17.10 | 17.10 | 68400 |
| 2003-02-10 | 17.05 | 17.10 | 16.83 | 16.96 | 274400 |
| 2003-02-11 | 16.99 | 16.99 | 16.55 | 16.59 | 99400 |
| 2003-02-12 | 16.50 | 16.75 | 16.50 | 16.63 | 69600 |
| 2003-02-13 | 16.65 | 16.74 | 16.50 | 16.73 | 72400 |
| 2003-02-14 | 16.75 | 16.98 | 16.70 | 16.98 | 108800 |
| 2003-02-18 | 16.98 | 17.10 | 16.70 | 16.80 | 93200 |
| 2003-02-19 | 16.80 | 16.83 | 16.25 | 16.35 | 92800 |
| 2003-02-20 | 16.35 | 16.42 | 16.27 | 16.39 | 65200 |
| 2003-02-21 | 16.35 | 16.53 | 16.25 | 16.53 | 53400 |
| 2003-02-24 | 16.53 | 16.53 | 16.15 | 16.20 | 59800 |
| 2003-02-25 | 16.20 | 16.95 | 16.20 | 16.95 | 119800 |
| 2003-02-26 | 16.83 | 16.95 | 16.50 | 16.73 | 96400 |
| 2003-02-27 | 16.80 | 16.93 | 16.71 | 16.93 | 103000 |
| 2003-02-28 | 16.93 | 17.20 | 16.90 | 16.90 | 89400 |
| 2003-03-03 | 17.00 | 17.07 | 16.50 | 16.55 | 117800 |
| 2003-03-04 | 16.56 | 16.72 | 16.45 | 16.51 | 73000 |
| 2003-03-05 | 16.48 | 16.48 | 16.08 | 16.18 | 121400 |
| 2003-03-06 | 16.15 | 16.35 | 15.83 | 15.84 | 95600 |
| 2003-03-07 | 15.80 | 15.81 | 15.46 | 15.63 | 122400 |
| 2003-03-10 | 15.50 | 16.00 | 15.25 | 15.43 | 536000 |
| 2003-03-11 | 15.45 | 15.55 | 15.35 | 15.43 | 84400 |
| 2003-03-12 | 15.40 | 15.60 | 15.25 | 15.54 | 85400 |
| 2003-03-13 | 15.60 | 16.15 | 15.51 | 16.11 | 63000 |
| 2003-03-14 | 16.08 | 16.25 | 15.94 | 16.22 | 94400 |
| 2003-03-17 | 16.15 | 16.58 | 16.13 | 16.58 | 97400 |
| 2003-03-18 | 16.58 | 16.85 | 16.53 | 16.76 | 70600 |
| 2003-03-19 | 16.76 | 16.76 | 16.10 | 16.38 | 156400 |
| 2003-03-20 | 16.33 | 16.48 | 16.16 | 16.38 | 65200 |
| 2003-03-21 | 16.45 | 16.57 | 16.20 | 16.53 | 91800 |
| 2003-03-24 | 16.43 | 16.45 | 16.14 | 16.35 | 44200 |
| 2003-03-25 | 16.38 | 16.78 | 16.33 | 16.68 | 77600 |
| 2003-03-26 | 16.68 | 16.68 | 16.31 | 16.31 | 70200 |
| 2003-03-27 | 16.28 | 16.28 | 16.03 | 16.10 | 60000 |
| 2003-03-28 | 16.10 | 16.12 | 15.93 | 16.05 | 64200 |
| 2003-03-31 | 15.93 | 16.90 | 15.85 | 16.90 | 182200 |
| 2003-04-01 | 16.65 | 16.85 | 16.26 | 16.85 | 173600 |
| 2003-04-02 | 16.97 | 17.50 | 16.97 | 17.03 | 189400 |
| 2003-04-03 | 17.08 | 17.10 | 16.55 | 16.56 | 141600 |
| 2003-04-04 | 16.60 | 16.88 | 15.98 | 16.54 | 215800 |
| 2003-04-07 | 16.80 | 17.38 | 16.75 | 16.84 | 107200 |
| 2003-04-08 | 16.78 | 16.95 | 16.70 | 16.90 | 73000 |
| 2003-04-09 | 16.88 | 17.18 | 16.80 | 17.08 | 92800 |
| 2003-04-10 | 17.00 | 17.15 | 16.95 | 17.05 | 64400 |
| 2003-04-11 | 17.08 | 17.75 | 17.01 | 17.45 | 159600 |
| 2003-04-14 | 17.53 | 17.90 | 17.53 | 17.85 | 190800 |
| 2003-04-15 | 17.85 | 17.93 | 17.70 | 17.93 | 71400 |
| 2003-04-16 | 17.93 | 18.00 | 17.60 | 17.65 | 162800 |
| 2003-04-17 | 17.70 | 17.88 | 17.55 | 17.55 | 129800 |
| 2003-04-21 | 17.43 | 17.51 | 17.05 | 17.51 | 100000 |
| 2003-04-22 | 17.45 | 17.97 | 17.40 | 17.93 | 72000 |
| 2003-04-23 | 17.80 | 17.81 | 17.52 | 17.58 | 174400 |
| 2003-04-24 | 17.50 | 17.62 | 17.48 | 17.60 | 72000 |
| 2003-04-25 | 17.58 | 17.65 | 17.50 | 17.56 | 171200 |
| 2003-04-28 | 17.56 | 17.80 | 17.50 | 17.55 | 134800 |
| 2003-04-29 | 17.55 | 17.63 | 17.07 | 17.47 | 157400 |
| 2003-04-30 | 17.40 | 17.72 | 17.29 | 17.56 | 105000 |
| 2003-05-01 | 17.54 | 17.69 | 17.29 | 17.48 | 71800 |
| 2003-05-02 | 17.45 | 17.70 | 17.43 | 17.65 | 53200 |
| 2003-05-05 | 17.65 | 17.70 | 17.48 | 17.50 | 104400 |
| 2003-05-06 | 17.50 | 17.62 | 17.25 | 17.45 | 133000 |
| 2003-05-07 | 17.45 | 17.69 | 17.45 | 17.51 | 79600 |
| 2003-05-08 | 17.50 | 17.63 | 17.43 | 17.53 | 59400 |
| 2003-05-09 | 17.50 | 17.88 | 17.40 | 17.84 | 47600 |
| 2003-05-12 | 17.88 | 18.25 | 17.85 | 18.13 | 69800 |
| 2003-05-13 | 18.05 | 18.07 | 17.65 | 17.65 | 62600 |
| 2003-05-14 | 17.73 | 17.85 | 17.35 | 17.40 | 128400 |
| 2003-05-15 | 17.40 | 17.74 | 17.33 | 17.55 | 142800 |
| 2003-05-16 | 17.48 | 17.58 | 17.25 | 17.25 | 202000 |
| 2003-05-19 | 17.23 | 17.53 | 17.05 | 17.05 | 63400 |
| 2003-05-20 | 17.10 | 17.12 | 16.93 | 17.01 | 70000 |
| 2003-05-21 | 17.01 | 17.18 | 17.00 | 17.00 | 53800 |
| 2003-05-22 | 17.05 | 17.10 | 16.99 | 17.00 | 38200 |
| 2003-05-23 | 17.03 | 17.10 | 16.99 | 17.00 | 63600 |
| 2003-05-27 | 17.00 | 17.55 | 16.99 | 17.38 | 51600 |
| 2003-05-28 | 17.38 | 17.50 | 17.33 | 17.43 | 45400 |
| 2003-05-29 | 17.35 | 17.68 | 17.35 | 17.65 | 112600 |
| 2003-05-30 | 17.70 | 17.80 | 17.60 | 17.80 | 86800 |
| 2003-06-02 | 17.82 | 18.22 | 17.82 | 18.16 | 155400 |
| 2003-06-03 | 18.03 | 18.03 | 17.83 | 17.95 | 208400 |
| 2003-06-04 | 17.95 | 18.69 | 17.95 | 18.65 | 229000 |
| 2003-06-05 | 18.68 | 18.93 | 18.66 | 18.76 | 96800 |
| 2003-06-06 | 18.78 | 18.78 | 18.48 | 18.51 | 113200 |
| 2003-06-09 | 18.53 | 18.55 | 18.36 | 18.39 | 56400 |
| 2003-06-10 | 18.39 | 18.68 | 18.39 | 18.68 | 49600 |
| 2003-06-11 | 18.55 | 19.00 | 18.50 | 18.98 | 56200 |
| 2003-06-12 | 18.97 | 19.14 | 18.95 | 19.08 | 134600 |
| 2003-06-13 | 19.10 | 19.10 | 18.88 | 18.88 | 58800 |
| 2003-06-16 | 18.89 | 19.16 | 18.88 | 19.08 | 128600 |
| 2003-06-17 | 19.05 | 19.05 | 18.43 | 18.51 | 168200 |
| 2003-06-18 | 18.58 | 18.87 | 18.53 | 18.87 | 95800 |
| 2003-06-19 | 18.92 | 19.04 | 18.60 | 18.68 | 231600 |
| 2003-06-20 | 18.68 | 19.00 | 18.68 | 18.78 | 64200 |
| 2003-06-23 | 18.77 | 18.78 | 18.40 | 18.40 | 81400 |
| 2003-06-24 | 18.41 | 18.49 | 18.36 | 18.40 | 41400 |
| 2003-06-25 | 18.45 | 18.50 | 18.38 | 18.40 | 44600 |
| 2003-06-26 | 18.40 | 18.50 | 18.40 | 18.45 | 53600 |
| 2003-06-27 | 18.43 | 18.53 | 18.41 | 18.50 | 122800 |
| 2003-06-30 | 18.50 | 18.50 | 18.23 | 18.30 | 184000 |
| 2003-07-01 | 18.30 | 18.40 | 18.08 | 18.36 | 193800 |
| 2003-07-02 | 18.37 | 18.90 | 18.37 | 18.90 | 166400 |
| 2003-07-03 | 18.85 | 18.90 | 18.75 | 18.77 | 27200 |
| 2003-07-07 | 18.78 | 19.00 | 18.75 | 18.99 | 80000 |
| 2003-07-08 | 18.98 | 19.48 | 18.95 | 19.45 | 71800 |
| 2003-07-09 | 19.45 | 19.50 | 19.03 | 19.28 | 130600 |
| 2003-07-10 | 19.20 | 19.23 | 18.69 | 18.83 | 44600 |
| 2003-07-11 | 18.80 | 19.16 | 18.78 | 19.02 | 24400 |
| 2003-07-14 | 19.09 | 19.70 | 19.09 | 19.19 | 87000 |
| 2003-07-15 | 19.19 | 19.40 | 18.76 | 18.80 | 55400 |
| 2003-07-16 | 18.80 | 19.34 | 18.80 | 19.23 | 75400 |
| 2003-07-17 | 19.21 | 19.21 | 18.88 | 19.08 | 73200 |
| 2003-07-18 | 19.18 | 19.53 | 19.00 | 19.48 | 65200 |
| 2003-07-21 | 19.60 | 20.50 | 19.55 | 20.47 | 146200 |
| 2003-07-22 | 20.58 | 20.68 | 19.80 | 20.23 | 272800 |
| 2003-07-23 | 20.25 | 21.10 | 20.09 | 21.10 | 100400 |
| 2003-07-24 | 21.10 | 21.39 | 20.51 | 20.52 | 99400 |
| 2003-07-25 | 20.52 | 21.30 | 20.52 | 21.22 | 91400 |
| 2003-07-28 | 21.23 | 21.69 | 21.23 | 21.50 | 141000 |
| 2003-07-29 | 21.50 | 21.60 | 21.33 | 21.50 | 100400 |
| 2003-07-30 | 21.51 | 22.33 | 21.51 | 22.25 | 134600 |
| 2003-07-31 | 22.25 | 22.35 | 21.87 | 22.33 | 105600 |
| 2003-08-01 | 22.30 | 22.50 | 22.15 | 22.34 | 97400 |
| 2003-08-04 | 22.38 | 22.38 | 22.03 | 22.13 | 116200 |
| 2003-08-05 | 22.18 | 22.21 | 21.80 | 21.93 | 115200 |
| 2003-08-06 | 22.02 | 22.22 | 21.61 | 21.69 | 74800 |
| 2003-08-07 | 21.65 | 21.65 | 21.21 | 21.61 | 97600 |
| 2003-08-08 | 21.68 | 22.15 | 21.68 | 21.95 | 69600 |
| 2003-08-11 | 22.00 | 22.23 | 21.97 | 22.23 | 85400 |
| 2003-08-12 | 22.08 | 22.23 | 21.91 | 22.23 | 71200 |
| 2003-08-13 | 22.23 | 22.45 | 22.06 | 22.45 | 121600 |
| 2003-08-14 | 22.48 | 22.98 | 22.42 | 22.98 | 76400 |
| 2003-08-15 | 22.90 | 23.00 | 22.83 | 22.88 | 41600 |
| 2003-08-18 | 22.94 | 23.39 | 22.89 | 23.30 | 72600 |
| 2003-08-19 | 23.35 | 24.44 | 23.35 | 24.44 | 175400 |
| 2003-08-20 | 24.44 | 24.44 | 23.68 | 23.78 | 240800 |
| 2003-08-21 | 23.65 | 24.01 | 23.65 | 23.86 | 96000 |
| 2003-08-22 | 23.99 | 23.99 | 23.26 | 23.81 | 104200 |
| 2003-08-25 | 23.91 | 23.96 | 23.50 | 23.78 | 59400 |
| 2003-08-26 | 23.58 | 23.60 | 22.75 | 23.43 | 101400 |
| 2003-08-27 | 23.35 | 23.35 | 23.11 | 23.20 | 84200 |
| 2003-08-28 | 23.25 | 23.35 | 23.01 | 23.26 | 120000 |
| 2003-08-29 | 23.18 | 23.98 | 23.14 | 23.80 | 81400 |
| 2003-09-02 | 24.00 | 24.00 | 23.03 | 23.03 | 231600 |
| 2003-09-03 | 23.08 | 23.13 | 22.70 | 22.93 | 268800 |
| 2003-09-04 | 22.90 | 23.02 | 22.83 | 22.83 | 113000 |
| 2003-09-05 | 22.88 | 22.88 | 22.06 | 22.07 | 127600 |
| 2003-09-08 | 22.15 | 23.25 | 22.11 | 23.02 | 118200 |
| 2003-09-09 | 22.85 | 22.98 | 22.32 | 22.63 | 193600 |
| 2003-09-10 | 22.50 | 22.50 | 21.68 | 21.68 | 109400 |
| 2003-09-11 | 21.58 | 21.64 | 21.25 | 21.50 | 203200 |
| 2003-09-12 | 21.56 | 21.83 | 21.18 | 21.63 | 170800 |
| 2003-09-15 | 21.63 | 21.63 | 21.42 | 21.53 | 67200 |
| 2003-09-16 | 21.50 | 22.39 | 21.45 | 22.39 | 98600 |
| 2003-09-17 | 22.31 | 22.31 | 21.99 | 22.13 | 77400 |
| 2003-09-18 | 22.00 | 22.08 | 21.27 | 21.63 | 176200 |
| 2003-09-19 | 21.50 | 21.88 | 21.33 | 21.70 | 108000 |
| 2003-09-22 | 21.70 | 21.78 | 21.30 | 21.50 | 52000 |
| 2003-09-23 | 21.40 | 21.65 | 21.40 | 21.50 | 70000 |
| 2003-09-24 | 21.43 | 21.50 | 20.87 | 21.12 | 127200 |
| 2003-09-25 | 21.00 | 21.37 | 20.50 | 20.50 | 172200 |
| 2003-09-26 | 20.58 | 20.58 | 20.16 | 20.16 | 104800 |
| 2003-09-29 | 20.36 | 20.58 | 19.76 | 20.57 | 105200 |
| 2003-09-30 | 20.45 | 20.88 | 20.25 | 20.45 | 185400 |
| 2003-10-01 | 20.48 | 21.32 | 20.48 | 21.32 | 123000 |
| 2003-10-02 | 21.24 | 21.58 | 21.13 | 21.35 | 134200 |
| 2003-10-03 | 21.50 | 21.62 | 21.20 | 21.60 | 131000 |
| 2003-10-06 | 21.72 | 21.77 | 21.29 | 21.60 | 57800 |
| 2003-10-07 | 21.68 | 21.70 | 21.00 | 21.25 | 99200 |
| 2003-10-08 | 21.16 | 21.68 | 21.16 | 21.46 | 80000 |
| 2003-10-09 | 21.54 | 22.00 | 21.54 | 21.98 | 97800 |
| 2003-10-10 | 22.05 | 22.05 | 21.25 | 21.45 | 77600 |
| 2003-10-13 | 21.58 | 22.00 | 21.58 | 21.85 | 71600 |
| 2003-10-14 | 21.78 | 22.15 | 21.78 | 22.02 | 140600 |
| 2003-10-15 | 22.13 | 22.15 | 21.81 | 22.00 | 47200 |
| 2003-10-16 | 21.93 | 22.05 | 21.89 | 22.00 | 64200 |
| 2003-10-17 | 22.03 | 22.03 | 21.47 | 21.56 | 36000 |
| 2003-10-20 | 21.46 | 21.65 | 21.34 | 21.50 | 62200 |
| 2003-10-21 | 21.50 | 21.95 | 21.41 | 21.95 | 74200 |
| 2003-10-22 | 21.90 | 21.90 | 20.90 | 21.29 | 152200 |
| 2003-10-23 | 21.42 | 22.00 | 21.30 | 21.98 | 180000 |
| 2003-10-24 | 22.03 | 22.05 | 21.53 | 21.60 | 93000 |
| 2003-10-27 | 21.53 | 22.04 | 21.52 | 22.02 | 81800 |
| 2003-10-28 | 22.02 | 22.02 | 21.63 | 22.00 | 118400 |
| 2003-10-29 | 21.93 | 22.00 | 21.86 | 21.95 | 92800 |
| 2003-10-30 | 22.00 | 22.80 | 21.85 | 22.35 | 223800 |
| 2003-10-31 | 22.28 | 22.58 | 22.09 | 22.38 | 75000 |
| 2003-11-03 | 22.38 | 23.00 | 22.28 | 22.85 | 104200 |
| 2003-11-04 | 22.85 | 23.89 | 22.85 | 23.42 | 164000 |
| 2003-11-05 | 23.46 | 23.63 | 22.76 | 23.60 | 54600 |
| 2003-11-06 | 23.65 | 23.88 | 23.39 | 23.78 | 74200 |
| 2003-11-07 | 23.93 | 24.23 | 23.86 | 23.93 | 72200 |
| 2003-11-10 | 23.93 | 23.93 | 23.21 | 23.37 | 72000 |
| 2003-11-11 | 23.36 | 23.36 | 22.92 | 23.09 | 34200 |
| 2003-11-12 | 23.09 | 23.40 | 23.09 | 23.40 | 81800 |
| 2003-11-13 | 23.30 | 24.15 | 23.30 | 23.95 | 82400 |
| 2003-11-14 | 23.90 | 24.11 | 23.80 | 23.88 | 96400 |
| 2003-11-17 | 23.83 | 23.85 | 23.29 | 23.45 | 93200 |
| 2003-11-18 | 23.45 | 23.61 | 23.04 | 23.09 | 48800 |
| 2003-11-19 | 23.14 | 23.56 | 23.04 | 23.30 | 39000 |
| 2003-11-20 | 23.20 | 23.68 | 23.10 | 23.68 | 65400 |
| 2003-11-21 | 23.68 | 23.91 | 23.45 | 23.91 | 96600 |
| 2003-11-24 | 23.91 | 24.28 | 23.83 | 24.28 | 102600 |
| 2003-11-25 | 24.20 | 25.29 | 24.17 | 25.23 | 117000 |
| 2003-11-26 | 25.13 | 25.25 | 24.36 | 24.58 | 69400 |
| 2003-11-28 | 24.63 | 24.79 | 24.37 | 24.60 | 28200 |
| 2003-12-01 | 24.68 | 25.40 | 24.68 | 25.37 | 92400 |
| 2003-12-02 | 25.25 | 25.60 | 25.10 | 25.12 | 75600 |
| 2003-12-03 | 25.19 | 25.50 | 24.30 | 24.30 | 67200 |
| 2003-12-04 | 24.38 | 25.18 | 24.25 | 25.17 | 72600 |
| 2003-12-05 | 25.10 | 25.34 | 24.58 | 24.58 | 63000 |
| 2003-12-08 | 24.43 | 25.15 | 24.43 | 25.15 | 117400 |
| 2003-12-09 | 25.15 | 25.50 | 24.76 | 24.93 | 89600 |
| 2003-12-10 | 24.98 | 25.03 | 24.35 | 24.68 | 84400 |
| 2003-12-11 | 24.68 | 25.71 | 24.68 | 25.69 | 102800 |
| 2003-12-12 | 25.62 | 25.71 | 25.22 | 25.43 | 115200 |
| 2003-12-15 | 25.70 | 25.80 | 24.90 | 24.90 | 74000 |
| 2003-12-16 | 24.85 | 25.85 | 24.36 | 25.63 | 148200 |
| 2003-12-17 | 25.88 | 25.88 | 25.01 | 25.34 | 56400 |
| 2003-12-18 | 25.34 | 26.05 | 25.12 | 25.90 | 84600 |
| 2003-12-19 | 25.90 | 25.90 | 25.21 | 25.88 | 61600 |
| 2003-12-22 | 25.88 | 25.88 | 25.18 | 25.29 | 66400 |
| 2003-12-23 | 25.35 | 25.83 | 25.10 | 25.83 | 120600 |
| 2003-12-24 | 25.83 | 25.83 | 25.23 | 25.28 | 29000 |
| 2003-12-26 | 25.35 | 25.35 | 25.10 | 25.29 | 18800 |
| 2003-12-29 | 25.39 | 25.98 | 25.30 | 25.95 | 63400 |
| 2003-12-30 | 25.95 | 26.28 | 25.80 | 26.28 | 93600 |
| 2003-12-31 | 26.28 | 26.28 | 25.43 | 25.43 | 75200 |
| 2004-01-02 | 25.50 | 25.90 | 25.03 | 25.03 | 64200 |
| 2004-01-05 | 25.10 | 25.87 | 25.10 | 25.87 | 55400 |
| 2004-01-06 | 25.97 | 25.97 | 25.24 | 25.24 | 55800 |
| 2004-01-07 | 25.20 | 25.43 | 25.16 | 25.43 | 57000 |
| 2004-01-08 | 25.53 | 25.96 | 25.46 | 25.88 | 112400 |
| 2004-01-09 | 25.88 | 25.88 | 25.17 | 25.18 | 37600 |
| 2004-01-12 | 25.28 | 25.37 | 25.03 | 25.27 | 61200 |
| 2004-01-13 | 25.03 | 25.38 | 25.03 | 25.25 | 84400 |
| 2004-01-14 | 25.33 | 25.45 | 25.21 | 25.43 | 85400 |
| 2004-01-15 | 25.38 | 25.38 | 24.98 | 25.34 | 62000 |
| 2004-01-16 | 25.38 | 25.38 | 24.92 | 25.10 | 100400 |
| 2004-01-20 | 25.00 | 25.65 | 24.87 | 25.65 | 83400 |
| 2004-01-21 | 25.58 | 25.58 | 24.82 | 24.90 | 145800 |
| 2004-01-22 | 24.80 | 25.14 | 24.80 | 24.95 | 120000 |
| 2004-01-23 | 24.73 | 25.05 | 24.68 | 25.05 | 86200 |
| 2004-01-26 | 25.10 | 25.10 | 24.70 | 25.09 | 50000 |
| 2004-01-27 | 24.98 | 24.98 | 24.23 | 24.28 | 107800 |
| 2004-01-28 | 24.58 | 25.11 | 24.57 | 24.88 | 192600 |
| 2004-01-29 | 25.00 | 25.00 | 24.64 | 24.75 | 77200 |
| 2004-01-30 | 24.73 | 25.04 | 24.61 | 24.73 | 62200 |
| 2004-02-02 | 24.80 | 25.08 | 24.68 | 24.78 | 58400 |
| 2004-02-03 | 24.85 | 25.03 | 24.64 | 24.90 | 42200 |
| 2004-02-04 | 24.83 | 24.83 | 23.72 | 24.00 | 135600 |
| 2004-02-05 | 24.00 | 24.30 | 23.91 | 24.11 | 44600 |
| 2004-02-06 | 24.08 | 24.96 | 23.88 | 24.96 | 73600 |
| 2004-02-09 | 24.91 | 24.98 | 24.86 | 24.93 | 38800 |
| 2004-02-10 | 24.93 | 25.00 | 24.40 | 25.00 | 100800 |
| 2004-02-11 | 25.00 | 25.00 | 24.50 | 24.63 | 70600 |
| 2004-02-12 | 24.65 | 24.65 | 24.05 | 24.09 | 50000 |
| 2004-02-13 | 24.15 | 24.18 | 23.00 | 23.04 | 190000 |
| 2004-02-17 | 23.11 | 24.05 | 23.11 | 24.00 | 165400 |
| 2004-02-18 | 24.05 | 24.15 | 23.34 | 23.45 | 134200 |
| 2004-02-19 | 23.50 | 23.62 | 22.60 | 22.60 | 106600 |
| 2004-02-20 | 22.60 | 23.10 | 22.55 | 22.63 | 109800 |
| 2004-02-23 | 22.68 | 22.95 | 22.00 | 22.38 | 110400 |
| 2004-02-24 | 22.43 | 22.89 | 22.23 | 22.55 | 76000 |
| 2004-02-25 | 22.46 | 23.34 | 22.43 | 23.34 | 78000 |
| 2004-02-26 | 23.43 | 23.50 | 23.24 | 23.41 | 97000 |
| 2004-02-27 | 23.48 | 23.70 | 23.34 | 23.61 | 86200 |
| 2004-03-01 | 23.55 | 24.08 | 23.55 | 23.56 | 88000 |
| 2004-03-02 | 23.65 | 23.67 | 22.91 | 23.20 | 80800 |
| 2004-03-03 | 23.15 | 23.50 | 23.00 | 23.29 | 63400 |
| 2004-03-04 | 23.34 | 23.48 | 23.05 | 23.48 | 32400 |
| 2004-03-05 | 23.43 | 23.93 | 23.29 | 23.93 | 45600 |
| 2004-03-08 | 24.00 | 24.00 | 23.40 | 23.42 | 57600 |
| 2004-03-09 | 23.42 | 23.55 | 22.81 | 22.97 | 76200 |
| 2004-03-10 | 22.98 | 23.35 | 22.77 | 22.77 | 53200 |
| 2004-03-11 | 22.77 | 22.92 | 22.75 | 22.88 | 106600 |
| 2004-03-12 | 22.88 | 23.57 | 22.72 | 23.57 | 131000 |
| 2004-03-15 | 23.53 | 23.53 | 22.97 | 23.01 | 74400 |
| 2004-03-16 | 23.01 | 23.14 | 22.77 | 23.00 | 220800 |
| 2004-03-17 | 23.08 | 23.24 | 22.96 | 23.23 | 83000 |
| 2004-03-18 | 23.15 | 23.23 | 22.95 | 23.06 | 92200 |
| 2004-03-19 | 23.13 | 23.37 | 22.90 | 23.05 | 263200 |
| 2004-03-22 | 23.05 | 23.23 | 22.96 | 23.01 | 134600 |
| 2004-03-23 | 23.08 | 23.29 | 22.92 | 23.02 | 68200 |
| 2004-03-24 | 22.95 | 23.07 | 22.68 | 22.89 | 88400 |
| 2004-03-25 | 22.95 | 23.32 | 22.81 | 23.32 | 78400 |
| 2004-03-26 | 23.35 | 23.37 | 23.18 | 23.21 | 43800 |
| 2004-03-29 | 23.28 | 24.61 | 23.18 | 24.30 | 169200 |
| 2004-03-30 | 24.23 | 24.43 | 24.06 | 24.41 | 77000 |
| 2004-03-31 | 24.41 | 24.64 | 24.07 | 24.48 | 71400 |
| 2004-04-01 | 24.38 | 25.00 | 24.33 | 24.67 | 63600 |
| 2004-04-02 | 24.81 | 25.20 | 24.81 | 25.18 | 70400 |
| 2004-04-05 | 25.15 | 25.33 | 24.87 | 25.33 | 89000 |
| 2004-04-06 | 25.28 | 25.28 | 24.76 | 24.83 | 88600 |
| 2004-04-07 | 24.80 | 25.04 | 24.53 | 24.84 | 40400 |
| 2004-04-08 | 24.96 | 24.96 | 24.30 | 24.30 | 60400 |
| 2004-04-12 | 24.48 | 24.63 | 24.35 | 24.60 | 59800 |
| 2004-04-13 | 24.65 | 24.66 | 24.15 | 24.15 | 57600 |
| 2004-04-14 | 24.10 | 24.11 | 23.55 | 23.85 | 71800 |
| 2004-04-15 | 23.90 | 24.53 | 23.88 | 24.41 | 50600 |
| 2004-04-16 | 24.50 | 24.85 | 24.10 | 24.73 | 80800 |
| 2004-04-19 | 24.68 | 24.77 | 24.27 | 24.69 | 48200 |
| 2004-04-20 | 24.60 | 24.84 | 24.50 | 24.63 | 71000 |
| 2004-04-21 | 24.63 | 24.88 | 24.30 | 24.88 | 62200 |
| 2004-04-22 | 24.88 | 25.88 | 24.88 | 25.88 | 78200 |
| 2004-04-23 | 26.15 | 26.48 | 25.36 | 25.60 | 135600 |
| 2004-04-26 | 25.65 | 26.13 | 25.65 | 25.96 | 118400 |
| 2004-04-27 | 26.08 | 26.24 | 25.96 | 26.23 | 123400 |
| 2004-04-28 | 26.20 | 26.35 | 26.13 | 26.22 | 119600 |
| 2004-04-29 | 26.18 | 26.80 | 25.93 | 26.31 | 162600 |
| 2004-04-30 | 26.36 | 26.68 | 26.08 | 26.08 | 233000 |
| 2004-05-03 | 26.08 | 26.59 | 25.98 | 26.45 | 104000 |
| 2004-05-04 | 26.43 | 27.00 | 26.40 | 26.99 | 117800 |
| 2004-05-05 | 26.99 | 27.07 | 26.74 | 26.88 | 76000 |
| 2004-05-06 | 26.80 | 26.93 | 26.41 | 26.66 | 86400 |
| 2004-05-07 | 26.60 | 26.85 | 25.96 | 25.98 | 128000 |
| 2004-05-10 | 25.93 | 26.75 | 25.63 | 26.24 | 255200 |
| 2004-05-11 | 26.33 | 26.57 | 26.20 | 26.33 | 123000 |
| 2004-05-12 | 26.29 | 27.00 | 26.18 | 26.74 | 258400 |
| 2004-05-13 | 26.74 | 27.93 | 26.70 | 26.91 | 268600 |
| 2004-05-14 | 26.51 | 26.99 | 26.33 | 26.59 | 123600 |
| 2004-05-17 | 26.50 | 26.50 | 25.50 | 25.50 | 165400 |
| 2004-05-18 | 25.63 | 25.87 | 25.38 | 25.75 | 166800 |
| 2004-05-19 | 25.88 | 26.45 | 25.50 | 25.65 | 188000 |
| 2004-05-20 | 25.73 | 26.33 | 25.70 | 25.96 | 112800 |
| 2004-05-21 | 26.15 | 26.43 | 25.58 | 25.98 | 142600 |
| 2004-05-24 | 26.08 | 26.62 | 25.94 | 26.07 | 105200 |
| 2004-05-25 | 25.95 | 27.00 | 25.88 | 27.00 | 161200 |
| 2004-05-26 | 27.00 | 28.00 | 26.68 | 27.80 | 472000 |
| 2004-05-27 | 28.03 | 28.18 | 27.07 | 27.46 | 162200 |
| 2004-05-28 | 27.40 | 27.98 | 27.34 | 27.40 | 116800 |
| 2004-06-01 | 27.38 | 28.49 | 27.38 | 28.40 | 184400 |
| 2004-06-02 | 28.48 | 28.55 | 27.68 | 27.75 | 214200 |
| 2004-06-03 | 27.73 | 27.73 | 27.33 | 27.33 | 156000 |
| 2004-06-04 | 27.43 | 28.12 | 27.40 | 27.95 | 119200 |
| 2004-06-07 | 28.03 | 28.14 | 27.65 | 27.75 | 205200 |
| 2004-06-08 | 27.76 | 27.76 | 27.51 | 27.75 | 125600 |
| 2004-06-09 | 27.75 | 27.75 | 27.27 | 27.49 | 81600 |
| 2004-06-10 | 27.49 | 27.75 | 27.38 | 27.42 | 163000 |
| 2004-06-14 | 27.32 | 27.43 | 26.97 | 26.97 | 127000 |
| 2004-06-15 | 26.98 | 27.75 | 26.98 | 27.68 | 165800 |
| 2004-06-16 | 27.73 | 27.75 | 27.50 | 27.68 | 79400 |
| 2004-06-17 | 27.73 | 27.86 | 27.25 | 27.86 | 221800 |
| 2004-06-18 | 28.06 | 28.22 | 27.43 | 27.43 | 139400 |
| 2004-06-21 | 27.48 | 27.89 | 27.40 | 27.53 | 108600 |
| 2004-06-22 | 27.53 | 27.92 | 27.35 | 27.75 | 101600 |
| 2004-06-23 | 27.68 | 28.23 | 27.68 | 28.23 | 81400 |
| 2004-06-24 | 28.23 | 28.35 | 27.78 | 27.96 | 43800 |
| 2004-06-25 | 27.93 | 28.10 | 27.75 | 27.75 | 145000 |
| 2004-06-28 | 27.85 | 28.20 | 27.70 | 27.78 | 120200 |
| 2004-06-29 | 27.83 | 28.26 | 27.77 | 28.03 | 191000 |
| 2004-06-30 | 28.00 | 28.48 | 27.90 | 28.06 | 111200 |
| 2004-07-01 | 27.90 | 28.25 | 27.48 | 27.50 | 111400 |
| 2004-07-02 | 27.45 | 27.66 | 27.38 | 27.45 | 65400 |
| 2004-07-06 | 27.40 | 27.63 | 27.15 | 27.45 | 74200 |
| 2004-07-07 | 27.40 | 27.60 | 27.19 | 27.19 | 73200 |
| 2004-07-08 | 27.15 | 27.80 | 26.68 | 26.78 | 152200 |
| 2004-07-09 | 26.85 | 26.94 | 26.38 | 26.55 | 119600 |
| 2004-07-12 | 26.45 | 26.71 | 26.23 | 26.51 | 60200 |
| 2004-07-13 | 26.46 | 26.91 | 26.34 | 26.62 | 93800 |
| 2004-07-14 | 26.60 | 26.89 | 26.00 | 26.00 | 124400 |
| 2004-07-15 | 26.10 | 26.41 | 25.94 | 25.94 | 72400 |
| 2004-07-16 | 25.98 | 26.22 | 25.80 | 26.05 | 104200 |
| 2004-07-19 | 26.15 | 26.25 | 25.82 | 25.91 | 96400 |
| 2004-07-20 | 26.00 | 26.76 | 25.88 | 26.76 | 114200 |
| 2004-07-21 | 27.28 | 27.38 | 26.87 | 27.00 | 229400 |
| 2004-07-22 | 27.00 | 27.03 | 26.51 | 26.63 | 131800 |
| 2004-07-23 | 26.60 | 26.74 | 26.33 | 26.48 | 162400 |
| 2004-07-26 | 26.48 | 26.58 | 26.17 | 26.41 | 133400 |
| 2004-07-27 | 26.50 | 28.08 | 26.50 | 27.93 | 221800 |
| 2004-07-28 | 27.97 | 27.97 | 27.23 | 27.84 | 98400 |
| 2004-07-29 | 27.84 | 28.55 | 27.63 | 28.20 | 150000 |
| 2004-07-30 | 28.20 | 28.32 | 27.83 | 28.01 | 118200 |
| 2004-08-02 | 27.99 | 28.50 | 27.75 | 28.45 | 98800 |
| 2004-08-03 | 28.38 | 28.38 | 27.79 | 27.89 | 110600 |
| 2004-08-04 | 27.84 | 28.17 | 27.60 | 28.01 | 81600 |
| 2004-08-05 | 28.01 | 28.13 | 27.70 | 27.88 | 115400 |
| 2004-08-06 | 27.80 | 27.80 | 27.50 | 27.50 | 137800 |
| 2004-08-09 | 27.48 | 27.48 | 27.23 | 27.25 | 165800 |
| 2004-08-10 | 27.30 | 27.72 | 27.30 | 27.69 | 98600 |
| 2004-08-11 | 27.65 | 27.87 | 27.18 | 27.82 | 121600 |
| 2004-08-12 | 27.72 | 27.72 | 27.03 | 27.26 | 88600 |
| 2004-08-13 | 27.33 | 27.47 | 27.05 | 27.11 | 62200 |
| 2004-08-16 | 27.16 | 28.32 | 27.16 | 28.30 | 150800 |
| 2004-08-17 | 28.30 | 28.42 | 28.12 | 28.30 | 208600 |
| 2004-08-18 | 28.25 | 28.45 | 28.05 | 28.42 | 69200 |
| 2004-08-19 | 28.42 | 28.42 | 27.56 | 27.76 | 109000 |
| 2004-08-20 | 27.88 | 28.25 | 27.70 | 28.15 | 102200 |
| 2004-08-23 | 28.28 | 28.33 | 27.96 | 28.25 | 111000 |
| 2004-08-24 | 28.25 | 29.62 | 28.25 | 29.53 | 253400 |
| 2004-08-25 | 29.53 | 29.55 | 29.20 | 29.37 | 189000 |
| 2004-08-26 | 29.41 | 29.45 | 29.15 | 29.24 | 78800 |
| 2004-08-27 | 29.20 | 29.20 | 28.87 | 29.06 | 58600 |
| 2004-08-30 | 29.04 | 29.04 | 28.30 | 28.45 | 81600 |
| 2004-08-31 | 28.45 | 28.45 | 28.11 | 28.25 | 101400 |
| 2004-09-01 | 28.15 | 28.76 | 28.15 | 28.63 | 78200 |
| 2004-09-02 | 28.65 | 29.38 | 28.60 | 29.28 | 87800 |
| 2004-09-03 | 29.20 | 29.42 | 29.11 | 29.42 | 100000 |
| 2004-09-07 | 29.54 | 30.48 | 29.54 | 30.48 | 101400 |
| 2004-09-08 | 30.45 | 30.50 | 29.65 | 29.65 | 104200 |
| 2004-09-09 | 29.78 | 30.06 | 29.63 | 29.95 | 127400 |
| 2004-09-10 | 29.88 | 29.99 | 29.73 | 29.79 | 85600 |
| 2004-09-13 | 29.88 | 30.75 | 29.88 | 30.40 | 147000 |
| 2004-09-14 | 30.50 | 30.50 | 30.09 | 30.40 | 84600 |
| 2004-09-15 | 30.48 | 30.55 | 30.24 | 30.31 | 104200 |
| 2004-09-16 | 30.18 | 30.75 | 30.18 | 30.59 | 100200 |
| 2004-09-17 | 30.78 | 30.80 | 30.10 | 30.10 | 159000 |
| 2004-09-20 | 30.00 | 30.43 | 29.86 | 30.20 | 89000 |
| 2004-09-21 | 30.21 | 30.68 | 30.05 | 30.68 | 67800 |
| 2004-09-22 | 30.63 | 30.63 | 29.61 | 29.61 | 118400 |
| 2004-09-23 | 29.68 | 30.03 | 29.58 | 29.80 | 49200 |
| 2004-09-24 | 29.85 | 30.01 | 29.77 | 29.91 | 45600 |
| 2004-09-27 | 30.00 | 30.00 | 29.56 | 29.73 | 83400 |
| 2004-09-28 | 29.80 | 30.34 | 29.80 | 30.34 | 75800 |
| 2004-09-29 | 30.27 | 31.55 | 30.12 | 31.55 | 154600 |
| 2004-09-30 | 31.55 | 32.04 | 31.45 | 31.60 | 100200 |
| 2004-10-01 | 31.50 | 32.63 | 31.50 | 32.05 | 164000 |
| 2004-10-04 | 31.90 | 33.27 | 31.90 | 32.36 | 135200 |
| 2004-10-05 | 32.28 | 32.55 | 32.00 | 32.14 | 156400 |
| 2004-10-06 | 32.34 | 32.63 | 32.20 | 32.60 | 97200 |
| 2004-10-07 | 32.50 | 32.55 | 31.68 | 31.73 | 97000 |
| 2004-10-08 | 31.75 | 32.25 | 31.23 | 31.28 | 122800 |
| 2004-10-11 | 31.35 | 31.70 | 31.03 | 31.63 | 83200 |
| 2004-10-12 | 31.56 | 32.20 | 31.56 | 32.03 | 97000 |
| 2004-10-13 | 32.10 | 32.35 | 31.80 | 32.11 | 182000 |
| 2004-10-14 | 32.11 | 32.13 | 31.33 | 31.33 | 169600 |
| 2004-10-15 | 31.33 | 32.57 | 31.33 | 32.44 | 104800 |
| 2004-10-18 | 32.49 | 32.86 | 32.27 | 32.38 | 93200 |
| 2004-10-19 | 32.45 | 32.45 | 31.60 | 31.61 | 84200 |
| 2004-10-20 | 31.61 | 32.20 | 31.25 | 32.20 | 80200 |
| 2004-10-21 | 32.40 | 33.07 | 32.15 | 32.90 | 72600 |
| 2004-10-22 | 32.90 | 32.90 | 31.77 | 31.77 | 82600 |
| 2004-10-25 | 31.68 | 32.50 | 31.38 | 32.50 | 138000 |
| 2004-10-26 | 32.25 | 32.65 | 31.91 | 32.43 | 109600 |
| 2004-10-27 | 32.55 | 32.68 | 32.33 | 32.38 | 295000 |
| 2004-10-28 | 32.38 | 32.49 | 32.10 | 32.33 | 88200 |
| 2004-10-29 | 32.33 | 32.75 | 31.95 | 32.14 | 133000 |
| 2004-11-01 | 32.02 | 32.90 | 31.80 | 32.65 | 205600 |
| 2004-11-02 | 32.77 | 33.15 | 32.45 | 32.53 | 190200 |
| 2004-11-03 | 32.73 | 33.10 | 32.65 | 32.78 | 191800 |
| 2004-11-04 | 32.83 | 33.18 | 32.66 | 32.75 | 224600 |
| 2004-11-05 | 32.91 | 33.12 | 32.00 | 32.39 | 332200 |
| 2004-11-08 | 32.49 | 33.12 | 32.47 | 32.73 | 135800 |
| 2004-11-09 | 32.78 | 33.25 | 32.78 | 33.00 | 275200 |
| 2004-11-10 | 33.04 | 33.35 | 32.73 | 33.00 | 263400 |
| 2004-11-11 | 33.00 | 33.38 | 32.76 | 33.00 | 208200 |
| 2004-11-12 | 33.13 | 33.31 | 32.59 | 33.00 | 112400 |
| 2004-11-15 | 32.95 | 33.20 | 32.90 | 33.13 | 270200 |
| 2004-11-16 | 33.25 | 33.25 | 32.78 | 32.85 | 164600 |
| 2004-11-17 | 33.10 | 33.48 | 32.93 | 33.35 | 187000 |
| 2004-11-18 | 33.40 | 33.40 | 32.45 | 32.85 | 308800 |
| 2004-11-19 | 32.60 | 32.92 | 31.75 | 32.27 | 166900 |
| 2004-11-22 | 32.52 | 33.58 | 32.47 | 33.34 | 206800 |
| 2004-11-23 | 33.62 | 33.66 | 32.40 | 32.79 | 187600 |
| 2004-11-24 | 32.82 | 33.60 | 32.76 | 33.21 | 136800 |
| 2004-11-26 | 33.38 | 33.45 | 32.78 | 32.82 | 32000 |
| 2004-11-29 | 32.83 | 33.78 | 32.50 | 33.50 | 166800 |
| 2004-11-30 | 33.50 | 33.88 | 33.33 | 33.60 | 115800 |
| 2004-12-01 | 33.50 | 34.90 | 33.50 | 34.55 | 217500 |
| 2004-12-02 | 34.65 | 35.00 | 34.48 | 34.87 | 115800 |
| 2004-12-03 | 34.95 | 34.95 | 34.04 | 34.04 | 64100 |
| 2004-12-06 | 34.07 | 34.60 | 33.25 | 34.09 | 143300 |
| 2004-12-07 | 34.07 | 34.10 | 32.12 | 32.12 | 166200 |
| 2004-12-08 | 31.95 | 32.56 | 31.95 | 32.35 | 149600 |
| 2004-12-09 | 32.27 | 32.55 | 31.49 | 32.48 | 188900 |
| 2004-12-10 | 32.53 | 32.60 | 31.95 | 32.40 | 120300 |
| 2004-12-13 | 32.50 | 33.79 | 32.36 | 33.60 | 140000 |
| 2004-12-14 | 33.75 | 35.19 | 33.70 | 34.80 | 242200 |
| 2004-12-15 | 34.61 | 34.77 | 34.24 | 34.55 | 108800 |
| 2004-12-16 | 34.50 | 34.65 | 34.12 | 34.35 | 131800 |
| 2004-12-17 | 34.50 | 34.60 | 33.95 | 34.35 | 118600 |
| 2004-12-20 | 34.55 | 34.78 | 34.50 | 34.53 | 79500 |
| 2004-12-21 | 34.54 | 34.75 | 34.24 | 34.75 | 115200 |
| 2004-12-22 | 34.79 | 35.64 | 34.63 | 35.61 | 150400 |
| 2004-12-23 | 36.10 | 36.10 | 35.05 | 35.05 | 125300 |
| 2004-12-27 | 35.09 | 35.19 | 34.27 | 34.28 | 107800 |
| 2004-12-28 | 34.53 | 35.17 | 34.53 | 35.17 | 55700 |
| 2004-12-29 | 35.10 | 35.10 | 34.57 | 34.76 | 86400 |
| 2004-12-30 | 34.65 | 34.90 | 34.50 | 34.67 | 62700 |
| 2004-12-31 | 34.62 | 35.05 | 34.36 | 34.90 | 115800 |
| 2005-01-03 | 34.50 | 35.15 | 34.03 | 34.20 | 208100 |
| 2005-01-04 | 34.25 | 34.35 | 33.10 | 33.46 | 171300 |
| 2005-01-05 | 33.35 | 33.73 | 32.79 | 32.79 | 119300 |
| 2005-01-06 | 32.78 | 33.03 | 32.40 | 32.55 | 121500 |
| 2005-01-07 | 32.58 | 32.58 | 31.55 | 32.00 | 195100 |
| 2005-01-10 | 32.05 | 33.55 | 31.88 | 32.71 | 180300 |
| 2005-01-11 | 32.50 | 32.73 | 32.11 | 32.31 | 137500 |
| 2005-01-12 | 32.36 | 32.48 | 31.82 | 32.24 | 144200 |
| 2005-01-13 | 32.34 | 32.45 | 31.86 | 32.05 | 163300 |
| 2005-01-14 | 32.36 | 33.20 | 32.11 | 33.10 | 127900 |
| 2005-01-18 | 33.10 | 33.45 | 32.59 | 33.25 | 111900 |
| 2005-01-19 | 33.20 | 33.25 | 32.54 | 32.66 | 76800 |
| 2005-01-20 | 32.67 | 33.11 | 32.55 | 32.76 | 118700 |
| 2005-01-21 | 32.76 | 33.17 | 32.68 | 33.06 | 138800 |
| 2005-01-24 | 33.15 | 33.20 | 32.19 | 32.40 | 140800 |
| 2005-01-25 | 32.50 | 32.65 | 32.00 | 32.31 | 262300 |
| 2005-01-26 | 32.46 | 32.61 | 32.25 | 32.36 | 138100 |
| 2005-01-27 | 32.30 | 33.62 | 32.30 | 33.55 | 160900 |
| 2005-01-28 | 33.60 | 34.40 | 33.30 | 34.05 | 198100 |
| 2005-01-31 | 35.25 | 35.95 | 34.96 | 35.90 | 195700 |
| 2005-02-01 | 36.20 | 36.89 | 35.99 | 36.12 | 256800 |
| 2005-02-02 | 36.40 | 36.60 | 35.65 | 36.21 | 203800 |
| 2005-02-03 | 36.41 | 37.12 | 36.05 | 37.10 | 200300 |
| 2005-02-04 | 37.10 | 37.81 | 37.00 | 37.79 | 205000 |
| 2005-02-07 | 37.79 | 38.28 | 37.47 | 37.65 | 156100 |
| 2005-02-08 | 37.65 | 37.78 | 37.50 | 37.50 | 141400 |
| 2005-02-09 | 37.51 | 37.70 | 36.17 | 36.25 | 145400 |
| 2005-02-10 | 36.35 | 36.40 | 35.85 | 36.24 | 144800 |
| 2005-02-11 | 36.14 | 36.40 | 35.50 | 36.30 | 92200 |
| 2005-02-14 | 36.33 | 36.69 | 35.49 | 36.00 | 107200 |
| 2005-02-15 | 35.90 | 36.30 | 35.64 | 36.00 | 89400 |
| 2005-02-16 | 35.82 | 36.52 | 35.81 | 36.15 | 101800 |
| 2005-02-17 | 36.28 | 36.35 | 35.52 | 35.65 | 131600 |
| 2005-02-18 | 35.75 | 35.80 | 34.81 | 35.00 | 162100 |
| 2005-02-22 | 34.90 | 35.00 | 33.75 | 33.82 | 169500 |
| 2005-02-23 | 33.80 | 34.07 | 33.53 | 33.76 | 199800 |
| 2005-02-24 | 33.80 | 34.30 | 33.20 | 34.26 | 180500 |
| 2005-02-25 | 34.26 | 34.85 | 33.88 | 34.85 | 166900 |
| 2005-02-28 | 34.70 | 34.71 | 34.12 | 34.53 | 180500 |
| 2005-03-01 | 34.63 | 34.67 | 33.85 | 34.20 | 184500 |
| 2005-03-02 | 34.21 | 34.38 | 33.88 | 34.24 | 146100 |
| 2005-03-03 | 34.27 | 34.46 | 33.57 | 34.30 | 135800 |
| 2005-03-04 | 34.46 | 34.94 | 34.20 | 34.70 | 155300 |
| 2005-03-07 | 34.75 | 35.20 | 34.39 | 35.10 | 175200 |
| 2005-03-08 | 35.17 | 35.30 | 33.90 | 33.95 | 106300 |
| 2005-03-09 | 33.95 | 34.10 | 33.55 | 33.58 | 119900 |
| 2005-03-10 | 33.56 | 33.73 | 32.79 | 33.45 | 173800 |
| 2005-03-11 | 33.35 | 33.54 | 32.82 | 33.35 | 105400 |
| 2005-03-14 | 33.30 | 33.98 | 33.30 | 33.57 | 151000 |
| 2005-03-15 | 33.82 | 34.50 | 33.82 | 34.25 | 187800 |
| 2005-03-16 | 34.22 | 34.40 | 33.00 | 33.22 | 205300 |
| 2005-03-17 | 33.20 | 34.21 | 33.15 | 33.86 | 176300 |
| 2005-03-18 | 34.05 | 34.05 | 33.44 | 33.62 | 380600 |
| 2005-03-21 | 33.55 | 33.80 | 33.40 | 33.50 | 137900 |
| 2005-03-22 | 33.50 | 33.64 | 32.99 | 33.00 | 257800 |
| 2005-03-23 | 33.00 | 33.03 | 31.64 | 32.17 | 217400 |
| 2005-03-24 | 32.14 | 32.59 | 32.01 | 32.15 | 122500 |
| 2005-03-28 | 32.25 | 32.25 | 31.85 | 32.00 | 274000 |
| 2005-03-29 | 32.00 | 32.18 | 30.65 | 31.09 | 184900 |
| 2005-03-30 | 30.97 | 31.31 | 30.71 | 30.98 | 287200 |
| 2005-03-31 | 31.00 | 31.16 | 30.60 | 30.90 | 333700 |
| 2005-04-01 | 30.90 | 31.05 | 30.17 | 30.50 | 362900 |
| 2005-04-04 | 30.25 | 30.25 | 28.36 | 29.61 | 767800 |
| 2005-04-05 | 29.65 | 30.07 | 29.53 | 29.95 | 219600 |
| 2005-04-06 | 30.15 | 30.17 | 29.84 | 29.85 | 172100 |
| 2005-04-07 | 29.82 | 29.93 | 29.55 | 29.61 | 147200 |
| 2005-04-08 | 29.86 | 29.86 | 29.20 | 29.24 | 168300 |
| 2005-04-11 | 29.24 | 29.45 | 28.95 | 29.19 | 200500 |
| 2005-04-12 | 29.07 | 29.54 | 28.57 | 29.35 | 322100 |
| 2005-04-13 | 29.38 | 29.38 | 28.25 | 28.29 | 180800 |
| 2005-04-14 | 28.35 | 28.59 | 27.65 | 27.65 | 293200 |
| 2005-04-15 | 27.57 | 27.65 | 27.02 | 27.51 | 379600 |
| 2005-04-18 | 27.55 | 28.28 | 27.50 | 28.20 | 358400 |
| 2005-04-19 | 28.23 | 28.52 | 28.16 | 28.45 | 242300 |
| 2005-04-20 | 28.40 | 28.56 | 28.06 | 28.10 | 220400 |
| 2005-04-21 | 28.42 | 28.90 | 28.17 | 28.56 | 186700 |
| 2005-04-22 | 28.50 | 28.50 | 27.80 | 27.99 | 269400 |
| 2005-04-25 | 27.95 | 28.75 | 27.89 | 28.68 | 154700 |
| 2005-04-26 | 28.80 | 28.80 | 27.87 | 28.31 | 214900 |
| 2005-04-27 | 28.21 | 28.21 | 26.37 | 27.86 | 718800 |
| 2005-04-28 | 27.61 | 27.99 | 26.89 | 27.00 | 548600 |
| 2005-04-29 | 27.05 | 27.40 | 26.58 | 27.00 | 485100 |
| 2005-05-02 | 26.95 | 27.19 | 26.51 | 26.95 | 355600 |
| 2005-05-03 | 26.95 | 27.25 | 26.60 | 27.01 | 281100 |
| 2005-05-04 | 27.00 | 27.09 | 26.40 | 27.00 | 302900 |
| 2005-05-05 | 26.95 | 27.06 | 26.33 | 26.80 | 336900 |
| 2005-05-06 | 27.00 | 27.72 | 26.81 | 27.58 | 286200 |
| 2005-05-09 | 27.50 | 28.18 | 27.48 | 28.02 | 487200 |
| 2005-05-10 | 27.92 | 27.95 | 27.20 | 27.63 | 301500 |
| 2005-05-11 | 27.60 | 28.00 | 27.45 | 27.81 | 304000 |
| 2005-05-12 | 27.81 | 28.00 | 27.39 | 27.61 | 339900 |
| 2005-05-13 | 27.56 | 27.62 | 26.88 | 27.00 | 209700 |
| 2005-05-16 | 26.95 | 27.59 | 26.77 | 27.40 | 192000 |
| 2005-05-17 | 27.31 | 27.60 | 26.85 | 27.18 | 258900 |
| 2005-05-18 | 27.35 | 28.28 | 27.35 | 28.27 | 211200 |
| 2005-05-19 | 28.37 | 28.49 | 27.54 | 28.04 | 207000 |
| 2005-05-20 | 27.97 | 27.97 | 27.50 | 27.92 | 135100 |
| 2005-05-23 | 27.85 | 28.08 | 27.63 | 28.00 | 195400 |
| 2005-05-24 | 28.00 | 28.64 | 27.85 | 28.47 | 141500 |
| 2005-05-25 | 28.32 | 28.58 | 28.10 | 28.54 | 276500 |
| 2005-05-26 | 28.54 | 28.77 | 28.46 | 28.68 | 209400 |
| 2005-05-27 | 28.70 | 28.93 | 28.65 | 28.82 | 195400 |
| 2005-05-31 | 28.83 | 28.83 | 28.45 | 28.74 | 440400 |
| 2005-06-01 | 28.70 | 29.56 | 28.51 | 29.32 | 366800 |
| 2005-06-02 | 29.32 | 29.69 | 28.88 | 29.64 | 243400 |
| 2005-06-03 | 29.54 | 30.06 | 29.34 | 29.91 | 328300 |
| 2005-06-06 | 29.86 | 29.86 | 29.41 | 29.55 | 196400 |
| 2005-06-07 | 29.67 | 30.24 | 29.62 | 29.76 | 148600 |
| 2005-06-08 | 29.80 | 29.94 | 29.65 | 29.80 | 186500 |
| 2005-06-09 | 29.81 | 30.20 | 29.65 | 29.99 | 223000 |
| 2005-06-10 | 30.04 | 30.19 | 29.75 | 29.88 | 100900 |
| 2005-06-13 | 29.80 | 30.30 | 29.75 | 29.95 | 104900 |
| 2005-06-14 | 29.95 | 30.03 | 29.75 | 30.03 | 91700 |
| 2005-06-15 | 30.15 | 30.30 | 29.77 | 30.08 | 118000 |
| 2005-06-16 | 30.08 | 30.65 | 29.88 | 30.65 | 133400 |
| 2005-06-17 | 31.10 | 31.81 | 30.56 | 30.56 | 366900 |
| 2005-06-20 | 30.56 | 30.65 | 30.21 | 30.25 | 132200 |
| 2005-06-21 | 30.37 | 30.69 | 30.26 | 30.45 | 95300 |
| 2005-06-22 | 30.50 | 30.95 | 30.33 | 30.66 | 135500 |
| 2005-06-23 | 30.66 | 30.66 | 30.11 | 30.25 | 225200 |
| 2005-06-24 | 30.28 | 30.29 | 29.53 | 29.92 | 158200 |
| 2005-06-27 | 29.92 | 30.19 | 29.67 | 30.00 | 132000 |
| 2005-06-28 | 29.94 | 30.45 | 29.88 | 30.41 | 145500 |
| 2005-06-29 | 30.32 | 30.94 | 30.23 | 30.81 | 117100 |
| 2005-06-30 | 30.83 | 31.15 | 30.55 | 30.55 | 157300 |
| 2005-07-01 | 30.65 | 30.83 | 30.15 | 30.48 | 149800 |
| 2005-07-05 | 30.43 | 31.41 | 30.22 | 31.41 | 134700 |
| 2005-07-06 | 31.41 | 31.50 | 31.00 | 31.16 | 147500 |
| 2005-07-07 | 30.95 | 31.00 | 29.66 | 30.98 | 233900 |
| 2005-07-08 | 30.98 | 32.53 | 30.97 | 32.35 | 145000 |
| 2005-07-11 | 32.31 | 33.67 | 32.21 | 32.52 | 292300 |
| 2005-07-12 | 32.54 | 32.74 | 32.20 | 32.37 | 133100 |
| 2005-07-13 | 32.39 | 32.44 | 31.35 | 31.55 | 213000 |
| 2005-07-14 | 31.58 | 31.94 | 30.74 | 30.84 | 236300 |
| 2005-07-15 | 30.84 | 31.22 | 30.63 | 30.95 | 219400 |
| 2005-07-18 | 30.90 | 31.00 | 30.62 | 30.62 | 155300 |
| 2005-07-19 | 30.85 | 31.42 | 30.85 | 31.30 | 150200 |
| 2005-07-20 | 31.20 | 32.30 | 31.20 | 32.26 | 115200 |
| 2005-07-21 | 32.17 | 32.66 | 31.97 | 32.01 | 131500 |
| 2005-07-22 | 32.25 | 32.83 | 31.95 | 32.83 | 100100 |
| 2005-07-25 | 32.83 | 32.95 | 31.55 | 31.58 | 97200 |
| 2005-07-26 | 31.65 | 32.50 | 31.65 | 31.90 | 162100 |
| 2005-07-27 | 34.00 | 38.35 | 33.87 | 37.78 | 834600 |
| 2005-07-28 | 38.00 | 39.08 | 38.00 | 38.82 | 518700 |
| 2005-07-29 | 38.25 | 39.00 | 38.05 | 38.32 | 266200 |
| 2005-08-01 | 38.32 | 39.00 | 38.31 | 38.65 | 313600 |
| 2005-08-02 | 38.65 | 39.26 | 38.45 | 38.96 | 276400 |
| 2005-08-03 | 38.96 | 38.96 | 38.21 | 38.40 | 212900 |
| 2005-08-04 | 38.30 | 38.79 | 37.76 | 37.79 | 188800 |
| 2005-08-05 | 37.90 | 37.90 | 36.74 | 36.95 | 121400 |
| 2005-08-08 | 37.20 | 37.21 | 36.51 | 36.75 | 137500 |
| 2005-08-09 | 36.90 | 37.16 | 36.34 | 36.34 | 166200 |
| 2005-08-10 | 36.35 | 36.73 | 35.59 | 36.00 | 157600 |
| 2005-08-11 | 36.05 | 36.58 | 35.64 | 36.14 | 176300 |
| 2005-08-12 | 36.00 | 36.04 | 34.64 | 35.33 | 197400 |
| 2005-08-15 | 35.25 | 36.53 | 35.00 | 36.25 | 105200 |
| 2005-08-16 | 36.27 | 36.27 | 35.05 | 35.11 | 112800 |
| 2005-08-17 | 35.26 | 35.67 | 35.04 | 35.14 | 103900 |
| 2005-08-18 | 35.15 | 35.55 | 35.01 | 35.21 | 128200 |
| 2005-08-19 | 35.21 | 35.62 | 35.09 | 35.20 | 77400 |
| 2005-08-22 | 35.35 | 35.97 | 35.25 | 35.65 | 122000 |
| 2005-08-23 | 35.66 | 35.78 | 34.86 | 35.01 | 159300 |
| 2005-08-24 | 35.04 | 35.45 | 34.50 | 34.60 | 133000 |
| 2005-08-25 | 34.55 | 35.13 | 34.55 | 34.77 | 87100 |
| 2005-08-26 | 34.75 | 34.75 | 34.19 | 34.35 | 103300 |
| 2005-08-29 | 34.22 | 35.09 | 34.05 | 35.09 | 159000 |
| 2005-08-30 | 35.09 | 35.58 | 35.03 | 35.46 | 120200 |
| 2005-08-31 | 35.48 | 37.25 | 35.48 | 37.23 | 240400 |
| 2005-09-01 | 37.78 | 38.22 | 36.98 | 37.31 | 232900 |
| 2005-09-02 | 37.50 | 38.51 | 37.50 | 38.18 | 202700 |
| 2005-09-06 | 38.43 | 39.47 | 38.38 | 39.15 | 244100 |
| 2005-09-07 | 39.16 | 39.30 | 38.71 | 38.97 | 153800 |
| 2005-09-08 | 38.75 | 38.76 | 38.31 | 38.68 | 140200 |
| 2005-09-09 | 38.68 | 39.20 | 38.68 | 39.20 | 131700 |
| 2005-09-12 | 39.29 | 39.90 | 39.02 | 39.76 | 157800 |
| 2005-09-13 | 39.75 | 39.75 | 39.05 | 39.62 | 155500 |
| 2005-09-14 | 39.80 | 39.80 | 38.91 | 39.20 | 128300 |
| 2005-09-15 | 39.35 | 39.42 | 38.60 | 38.85 | 110900 |
| 2005-09-16 | 39.16 | 39.25 | 38.66 | 38.68 | 554900 |
| 2005-09-19 | 38.55 | 38.59 | 38.06 | 38.45 | 200400 |
| 2005-09-20 | 38.44 | 38.65 | 37.42 | 37.83 | 157800 |
| 2005-09-21 | 37.95 | 37.95 | 36.45 | 36.72 | 165500 |
| 2005-09-22 | 36.97 | 37.90 | 36.55 | 37.87 | 238900 |
| 2005-09-23 | 37.87 | 38.50 | 37.76 | 38.42 | 184600 |
| 2005-09-26 | 38.60 | 38.80 | 37.92 | 38.01 | 195900 |
| 2005-09-27 | 38.10 | 38.54 | 37.85 | 38.37 | 274600 |
| 2005-09-28 | 38.45 | 38.50 | 37.04 | 37.58 | 151000 |
| 2005-09-29 | 37.75 | 38.50 | 37.67 | 38.45 | 105400 |
| 2005-09-30 | 38.45 | 39.32 | 38.44 | 39.14 | 178300 |
| 2005-10-03 | 38.95 | 39.52 | 38.93 | 39.35 | 145000 |
| 2005-10-04 | 39.15 | 39.87 | 38.75 | 38.78 | 162600 |
| 2005-10-05 | 38.60 | 38.60 | 36.51 | 36.51 | 210700 |
| 2005-10-06 | 36.61 | 36.90 | 36.00 | 36.75 | 201900 |
| 2005-10-07 | 36.95 | 37.90 | 36.81 | 37.56 | 136700 |
| 2005-10-10 | 38.51 | 38.51 | 37.05 | 37.20 | 120600 |
| 2005-10-11 | 37.40 | 37.44 | 36.75 | 36.75 | 192100 |
| 2005-10-12 | 36.78 | 37.29 | 36.31 | 36.73 | 347700 |
| 2005-10-13 | 36.70 | 36.70 | 35.90 | 36.37 | 207900 |
| 2005-10-14 | 36.60 | 37.33 | 36.30 | 37.33 | 97800 |
| 2005-10-17 | 37.40 | 37.46 | 36.17 | 36.70 | 135400 |
| 2005-10-18 | 37.35 | 37.55 | 36.21 | 36.34 | 129200 |
| 2005-10-19 | 36.33 | 36.71 | 35.20 | 36.71 | 226600 |
| 2005-10-20 | 36.72 | 36.75 | 35.28 | 35.33 | 240100 |
| 2005-10-21 | 35.34 | 36.38 | 35.10 | 35.89 | 130700 |
| 2005-10-24 | 36.30 | 38.01 | 36.30 | 38.01 | 239300 |
| 2005-10-25 | 38.10 | 38.16 | 36.70 | 37.55 | 207500 |
| 2005-10-26 | 37.90 | 39.12 | 37.73 | 38.25 | 226700 |
| 2005-10-27 | 38.40 | 38.60 | 37.36 | 37.64 | 221000 |
| 2005-10-28 | 37.84 | 38.79 | 37.84 | 38.60 | 196900 |
| 2005-10-31 | 38.59 | 39.50 | 38.59 | 39.46 | 194800 |
| 2005-11-01 | 39.46 | 39.50 | 38.92 | 39.32 | 279400 |
| 2005-11-02 | 39.37 | 39.94 | 39.32 | 39.83 | 141100 |
| 2005-11-03 | 39.91 | 39.99 | 39.74 | 39.86 | 150400 |
| 2005-11-04 | 39.92 | 39.96 | 39.33 | 39.86 | 135000 |
| 2005-11-07 | 39.94 | 40.50 | 39.68 | 40.44 | 269000 |
| 2005-11-08 | 40.30 | 40.30 | 38.73 | 38.80 | 252400 |
| 2005-11-09 | 38.90 | 39.56 | 38.68 | 39.31 | 138300 |
| 2005-11-10 | 39.15 | 39.60 | 38.68 | 39.59 | 155600 |
| 2005-11-11 | 39.50 | 39.92 | 39.43 | 39.75 | 63600 |
| 2005-11-14 | 39.95 | 39.98 | 39.43 | 39.98 | 86800 |
| 2005-11-15 | 39.91 | 39.99 | 39.35 | 39.37 | 117900 |
| 2005-11-16 | 39.30 | 39.65 | 38.95 | 39.28 | 94200 |
| 2005-11-17 | 39.70 | 41.26 | 39.65 | 41.17 | 237300 |
| 2005-11-18 | 41.42 | 41.42 | 40.47 | 41.18 | 128400 |
| 2005-11-21 | 40.93 | 41.75 | 40.55 | 41.50 | 148700 |
| 2005-11-22 | 40.70 | 42.00 | 40.70 | 41.90 | 105600 |
| 2005-11-23 | 41.80 | 41.95 | 41.51 | 41.59 | 71600 |
| 2005-11-25 | 41.50 | 41.70 | 41.37 | 41.55 | 21100 |
| 2005-11-28 | 41.42 | 41.50 | 40.13 | 40.39 | 135400 |
| 2005-11-29 | 40.60 | 41.33 | 40.34 | 41.05 | 110200 |
| 2005-11-30 | 41.15 | 41.34 | 40.75 | 40.98 | 99700 |
| 2005-12-01 | 41.15 | 41.74 | 41.09 | 41.26 | 223900 |
| 2005-12-02 | 41.30 | 41.54 | 40.91 | 41.25 | 197000 |
| 2005-12-05 | 41.25 | 41.30 | 40.75 | 40.99 | 192500 |
| 2005-12-06 | 38.55 | 39.12 | 37.40 | 38.58 | 512800 |
| 2005-12-07 | 38.61 | 38.67 | 37.83 | 38.02 | 252500 |
| 2005-12-08 | 38.20 | 38.42 | 37.26 | 37.50 | 211800 |
| 2005-12-09 | 37.51 | 37.80 | 37.45 | 37.50 | 205000 |
| 2005-12-12 | 37.74 | 38.55 | 37.74 | 38.25 | 221400 |
| 2005-12-13 | 37.85 | 38.49 | 37.70 | 38.35 | 181300 |
| 2005-12-14 | 38.35 | 38.80 | 38.31 | 38.55 | 97300 |
| 2005-12-15 | 38.30 | 38.39 | 37.25 | 37.38 | 173800 |
| 2005-12-16 | 37.38 | 37.99 | 37.37 | 37.37 | 323800 |
| 2005-12-19 | 37.39 | 37.46 | 36.53 | 36.53 | 172900 |
| 2005-12-20 | 36.54 | 37.58 | 36.46 | 36.77 | 215900 |
| 2005-12-21 | 36.90 | 37.69 | 36.90 | 37.64 | 171200 |
| 2005-12-22 | 37.80 | 38.12 | 37.58 | 37.88 | 155100 |
| 2005-12-23 | 37.93 | 38.17 | 37.80 | 37.90 | 34200 |
| 2005-12-27 | 38.20 | 38.30 | 36.88 | 36.90 | 91600 |
| 2005-12-28 | 36.91 | 37.81 | 36.88 | 37.68 | 74200 |
| 2005-12-29 | 37.68 | 37.68 | 36.86 | 36.91 | 97400 |
| 2005-12-30 | 36.91 | 36.91 | 35.75 | 36.35 | 185800 |
| 2006-01-03 | 36.70 | 38.04 | 35.54 | 37.85 | 227600 |
| 2006-01-04 | 37.86 | 38.25 | 37.66 | 37.80 | 110900 |
| 2006-01-05 | 37.77 | 38.07 | 37.59 | 37.77 | 153800 |
| 2006-01-06 | 37.93 | 38.72 | 37.82 | 38.61 | 161500 |
| 2006-01-09 | 38.72 | 39.62 | 38.67 | 39.53 | 193200 |
| 2006-01-10 | 39.10 | 40.03 | 39.10 | 40.03 | 120900 |
| 2006-01-11 | 40.03 | 40.28 | 39.50 | 39.70 | 124300 |
| 2006-01-12 | 39.70 | 40.39 | 39.36 | 39.90 | 130800 |
| 2006-01-13 | 39.91 | 40.33 | 39.65 | 39.96 | 126100 |
| 2006-01-17 | 39.80 | 39.80 | 39.08 | 39.40 | 108100 |
| 2006-01-18 | 39.20 | 40.00 | 39.20 | 39.89 | 114300 |
| 2006-01-19 | 40.00 | 40.24 | 39.70 | 40.10 | 70500 |
| 2006-01-20 | 40.00 | 40.14 | 38.80 | 39.05 | 91700 |
| 2006-01-23 | 39.04 | 39.48 | 38.65 | 39.25 | 109600 |
| 2006-01-24 | 39.45 | 39.93 | 39.36 | 39.58 | 111900 |
| 2006-01-25 | 39.60 | 39.98 | 39.11 | 39.30 | 138200 |
| 2006-01-26 | 39.75 | 40.80 | 39.60 | 40.72 | 254500 |
| 2006-01-27 | 39.80 | 39.83 | 37.52 | 37.80 | 689200 |
| 2006-01-30 | 37.65 | 38.43 | 37.63 | 38.10 | 480400 |
| 2006-01-31 | 38.10 | 38.96 | 38.02 | 38.69 | 358500 |
| 2006-02-01 | 39.15 | 39.15 | 38.66 | 38.97 | 234700 |
| 2006-02-02 | 39.03 | 39.10 | 38.49 | 38.64 | 183000 |
| 2006-02-03 | 38.40 | 38.75 | 38.10 | 38.32 | 106200 |
| 2006-02-06 | 38.40 | 38.99 | 38.12 | 38.91 | 200500 |
| 2006-02-07 | 38.91 | 39.44 | 38.20 | 38.24 | 207000 |
| 2006-02-08 | 38.30 | 38.45 | 38.21 | 38.26 | 153900 |
| 2006-02-09 | 38.40 | 39.15 | 38.34 | 38.57 | 126500 |
| 2006-02-10 | 38.60 | 39.00 | 37.70 | 38.69 | 100600 |
| 2006-02-13 | 38.70 | 38.72 | 37.99 | 38.53 | 99800 |
| 2006-02-14 | 38.48 | 39.32 | 38.28 | 38.90 | 109700 |
| 2006-02-15 | 38.80 | 39.41 | 38.60 | 39.27 | 129500 |
| 2006-02-16 | 39.52 | 39.81 | 39.40 | 39.65 | 122400 |
| 2006-02-17 | 39.75 | 39.83 | 39.51 | 39.59 | 69000 |
| 2006-02-21 | 39.65 | 40.00 | 38.93 | 39.29 | 106200 |
| 2006-02-22 | 39.30 | 39.90 | 39.20 | 39.85 | 74900 |
| 2006-02-23 | 39.85 | 39.90 | 39.24 | 39.57 | 85800 |
| 2006-02-24 | 39.57 | 40.71 | 39.40 | 40.52 | 202700 |
| 2006-02-27 | 40.69 | 41.03 | 40.58 | 40.65 | 102200 |
| 2006-02-28 | 40.65 | 40.65 | 39.08 | 39.09 | 251200 |
| 2006-03-01 | 39.25 | 39.52 | 38.90 | 39.24 | 307600 |
| 2006-03-02 | 39.14 | 39.31 | 38.59 | 39.04 | 169900 |
| 2006-03-03 | 38.85 | 39.10 | 38.61 | 38.74 | 189900 |
| 2006-03-06 | 37.79 | 38.69 | 37.79 | 38.08 | 168900 |
| 2006-03-07 | 37.95 | 38.37 | 37.66 | 38.26 | 142300 |
| 2006-03-08 | 38.26 | 38.60 | 37.69 | 38.21 | 110700 |
| 2006-03-09 | 38.15 | 38.40 | 38.01 | 38.07 | 81000 |
| 2006-03-10 | 38.22 | 39.46 | 38.22 | 39.22 | 256800 |
| 2006-03-13 | 39.63 | 40.53 | 39.61 | 40.15 | 309600 |
| 2006-03-14 | 40.77 | 41.66 | 40.77 | 40.90 | 417200 |
| 2006-03-15 | 40.95 | 41.05 | 40.48 | 40.75 | 220100 |
| 2006-03-16 | 40.56 | 41.27 | 40.51 | 41.05 | 145200 |
| 2006-03-17 | 41.15 | 41.15 | 40.70 | 40.95 | 342600 |
| 2006-03-20 | 40.85 | 41.39 | 40.70 | 41.21 | 162900 |
| 2006-03-21 | 41.11 | 41.37 | 39.92 | 40.00 | 127600 |
| 2006-03-22 | 39.99 | 40.85 | 39.93 | 40.75 | 147900 |
| 2006-03-23 | 40.89 | 41.00 | 40.39 | 40.99 | 283000 |
| 2006-03-24 | 41.75 | 43.29 | 41.75 | 43.17 | 564300 |
| 2006-03-27 | 43.22 | 43.63 | 42.73 | 43.18 | 239100 |
| 2006-03-28 | 43.24 | 43.24 | 42.31 | 42.48 | 137300 |
| 2006-03-29 | 43.29 | 43.68 | 42.73 | 43.58 | 205500 |
| 2006-03-30 | 43.58 | 43.58 | 42.53 | 43.05 | 142500 |
| 2006-03-31 | 43.19 | 43.32 | 42.92 | 43.30 | 134000 |
| 2006-04-03 | 43.43 | 43.81 | 42.67 | 42.68 | 144700 |
| 2006-04-04 | 42.72 | 45.01 | 42.72 | 44.90 | 295500 |
| 2006-04-05 | 44.90 | 45.46 | 44.40 | 44.89 | 187100 |
| 2006-04-06 | 44.85 | 44.86 | 44.01 | 44.79 | 105200 |
| 2006-04-07 | 44.86 | 45.15 | 43.47 | 44.02 | 166300 |
| 2006-04-10 | 44.11 | 44.22 | 43.13 | 43.38 | 135100 |
| 2006-04-11 | 44.25 | 44.25 | 42.05 | 42.51 | 152400 |
| 2006-04-12 | 42.41 | 43.32 | 42.10 | 43.32 | 117000 |
| 2006-04-13 | 43.20 | 43.84 | 42.83 | 43.39 | 103000 |
| 2006-04-17 | 43.29 | 43.65 | 42.53 | 42.86 | 81200 |
| 2006-04-18 | 42.90 | 44.40 | 42.90 | 44.29 | 282000 |
| 2006-04-19 | 44.22 | 45.25 | 44.12 | 44.35 | 215100 |
| 2006-04-20 | 44.25 | 44.33 | 43.35 | 44.10 | 105300 |
| 2006-04-21 | 44.75 | 45.15 | 44.40 | 44.85 | 328000 |
| 2006-04-24 | 44.85 | 44.85 | 43.84 | 43.88 | 204500 |
| 2006-04-25 | 43.70 | 44.94 | 43.56 | 44.94 | 226000 |
| 2006-04-26 | 44.94 | 44.95 | 39.50 | 39.57 | 1212500 |
| 2006-04-27 | 39.44 | 40.76 | 38.73 | 39.99 | 592900 |
| 2006-04-28 | 39.94 | 40.86 | 39.70 | 39.99 | 282600 |
| 2006-05-01 | 40.14 | 41.07 | 40.08 | 40.70 | 543400 |
| 2006-05-02 | 40.88 | 41.14 | 40.55 | 40.82 | 374200 |
| 2006-05-03 | 39.00 | 40.89 | 38.69 | 40.78 | 391000 |
| 2006-05-04 | 40.56 | 41.00 | 40.56 | 40.99 | 246400 |
| 2006-05-05 | 41.00 | 41.75 | 40.94 | 41.00 | 230300 |
| 2006-05-08 | 40.88 | 41.97 | 40.82 | 41.50 | 202600 |
| 2006-05-09 | 41.32 | 41.70 | 41.26 | 41.51 | 161400 |
| 2006-05-10 | 41.50 | 41.79 | 40.82 | 41.35 | 166900 |
| 2006-05-11 | 41.50 | 41.50 | 40.05 | 40.51 | 232200 |
| 2006-05-12 | 40.40 | 40.70 | 39.69 | 39.94 | 324000 |
| 2006-05-15 | 39.94 | 40.41 | 39.60 | 40.11 | 391800 |
| 2006-05-16 | 39.99 | 40.48 | 38.94 | 39.02 | 255600 |
| 2006-05-17 | 38.78 | 39.00 | 37.50 | 38.03 | 381500 |
| 2006-05-18 | 38.28 | 38.32 | 36.83 | 36.87 | 289100 |
| 2006-05-19 | 36.87 | 37.85 | 36.70 | 37.32 | 374500 |
| 2006-05-22 | 37.07 | 37.91 | 36.14 | 37.39 | 274700 |
| 2006-05-23 | 37.60 | 38.03 | 37.00 | 37.05 | 374100 |
| 2006-05-24 | 37.06 | 37.49 | 35.96 | 37.00 | 479100 |
| 2006-05-25 | 37.22 | 37.99 | 37.01 | 37.58 | 253600 |
| 2006-05-26 | 37.75 | 37.87 | 36.76 | 36.83 | 295800 |
| 2006-05-30 | 36.84 | 36.97 | 35.57 | 35.75 | 373400 |
| 2006-05-31 | 35.76 | 35.76 | 33.98 | 34.69 | 1110500 |
| 2006-06-01 | 34.75 | 35.91 | 34.73 | 35.67 | 780000 |
| 2006-06-02 | 36.00 | 36.00 | 34.99 | 35.14 | 515600 |
| 2006-06-05 | 35.14 | 35.38 | 34.50 | 34.82 | 876000 |
| 2006-06-06 | 34.83 | 34.97 | 32.90 | 33.50 | 1379200 |
| 2006-06-07 | 33.39 | 33.71 | 32.59 | 33.26 | 708100 |
| 2006-06-08 | 33.15 | 33.86 | 32.75 | 33.09 | 1471600 |
| 2006-06-09 | 33.09 | 33.59 | 32.52 | 33.31 | 1110100 |
| 2006-06-12 | 33.43 | 33.43 | 32.86 | 33.17 | 737300 |
| 2006-06-13 | 33.18 | 33.80 | 33.09 | 33.20 | 999200 |
| 2006-06-14 | 33.20 | 33.55 | 32.65 | 32.99 | 1554000 |
| 2006-06-15 | 33.00 | 33.76 | 32.85 | 33.36 | 947900 |
| 2006-06-16 | 33.37 | 34.19 | 33.36 | 33.76 | 919400 |
| 2006-06-19 | 33.79 | 34.60 | 33.24 | 33.54 | 548000 |
| 2006-06-20 | 33.50 | 33.70 | 33.26 | 33.35 | 557700 |
| 2006-06-21 | 33.35 | 33.88 | 33.29 | 33.49 | 762000 |
| 2006-06-22 | 33.49 | 34.11 | 33.08 | 34.06 | 512300 |
| 2006-06-23 | 34.06 | 34.79 | 33.65 | 34.47 | 821000 |
| 2006-06-26 | 34.62 | 35.16 | 34.45 | 35.00 | 260400 |
| 2006-06-27 | 34.99 | 35.77 | 34.50 | 34.75 | 493900 |
| 2006-06-28 | 34.79 | 35.01 | 34.31 | 34.71 | 346200 |
| 2006-06-29 | 34.96 | 35.64 | 34.67 | 35.61 | 602500 |
| 2006-06-30 | 35.86 | 36.26 | 35.35 | 36.05 | 338500 |
| 2006-07-03 | 36.04 | 36.45 | 35.49 | 35.91 | 221800 |
| 2006-07-05 | 35.91 | 35.91 | 34.52 | 35.02 | 360100 |
| 2006-07-06 | 35.94 | 36.00 | 34.91 | 35.06 | 374400 |
| 2006-07-07 | 34.95 | 35.38 | 34.46 | 34.58 | 406600 |
| 2006-07-10 | 34.59 | 35.22 | 34.58 | 34.86 | 316800 |
| 2006-07-11 | 34.75 | 34.75 | 34.52 | 34.72 | 686300 |
| 2006-07-12 | 34.65 | 34.94 | 34.16 | 34.31 | 393700 |
| 2006-07-13 | 34.20 | 34.20 | 33.27 | 33.53 | 1326100 |
| 2006-07-14 | 33.40 | 33.41 | 31.20 | 31.99 | 1436400 |
| 2006-07-17 | 32.00 | 32.22 | 31.40 | 31.94 | 673000 |
| 2006-07-18 | 32.04 | 32.40 | 31.38 | 31.90 | 871700 |
| 2006-07-19 | 31.91 | 33.08 | 31.90 | 32.90 | 614100 |
| 2006-07-20 | 32.86 | 33.25 | 31.54 | 31.56 | 795000 |
| 2006-07-21 | 31.56 | 31.62 | 30.57 | 30.88 | 509900 |
| 2006-07-24 | 31.06 | 32.17 | 31.06 | 31.81 | 327100 |
| 2006-07-25 | 31.85 | 32.72 | 31.17 | 31.67 | 382500 |
| 2006-07-26 | 31.67 | 31.68 | 30.35 | 30.86 | 588000 |
| 2006-07-27 | 30.95 | 31.73 | 30.90 | 31.13 | 503800 |
| 2006-07-28 | 30.01 | 30.35 | 27.40 | 28.97 | 1967500 |
| 2006-07-31 | 28.80 | 28.85 | 27.75 | 28.00 | 1141600 |
| 2006-08-01 | 28.10 | 28.48 | 27.31 | 28.21 | 887900 |
| 2006-08-02 | 28.35 | 28.81 | 28.18 | 28.66 | 468900 |
| 2006-08-03 | 28.54 | 30.15 | 28.30 | 29.91 | 973800 |
| 2006-08-04 | 30.07 | 30.88 | 29.30 | 29.70 | 556500 |
| 2006-08-07 | 29.45 | 29.70 | 29.24 | 29.41 | 257900 |
| 2006-08-08 | 29.44 | 29.44 | 28.42 | 28.46 | 494200 |
| 2006-08-09 | 28.71 | 28.71 | 27.69 | 27.82 | 497500 |
| 2006-08-10 | 27.82 | 28.11 | 27.33 | 28.00 | 666500 |
| 2006-08-11 | 28.00 | 28.02 | 27.56 | 27.64 | 345600 |
| 2006-08-14 | 27.87 | 28.27 | 27.53 | 27.56 | 187600 |
| 2006-08-15 | 28.00 | 28.16 | 27.70 | 28.12 | 226500 |
| 2006-08-16 | 28.30 | 28.91 | 28.11 | 28.82 | 187200 |
| 2006-08-17 | 28.69 | 29.03 | 28.61 | 28.76 | 127100 |
| 2006-08-18 | 28.90 | 28.93 | 28.30 | 28.88 | 204300 |
| 2006-08-21 | 29.12 | 29.12 | 27.75 | 27.93 | 416500 |
| 2006-08-22 | 27.93 | 28.30 | 27.71 | 28.21 | 324000 |
| 2006-08-23 | 28.21 | 28.43 | 26.60 | 26.76 | 1009100 |
| 2006-08-24 | 26.74 | 26.75 | 24.93 | 26.05 | 1735900 |
| 2006-08-25 | 26.05 | 26.11 | 25.35 | 25.47 | 441800 |
| 2006-08-28 | 25.48 | 26.07 | 25.48 | 25.99 | 470900 |
| 2006-08-29 | 26.01 | 26.11 | 25.73 | 26.04 | 431200 |
| 2006-08-30 | 25.99 | 26.15 | 25.78 | 25.94 | 673200 |
| 2006-08-31 | 25.93 | 26.53 | 25.93 | 26.35 | 313000 |
| 2006-09-01 | 26.35 | 26.50 | 26.20 | 26.23 | 450100 |
| 2006-09-05 | 26.30 | 26.37 | 26.00 | 26.35 | 611200 |
| 2006-09-06 | 26.18 | 26.37 | 25.87 | 25.91 | 554900 |
| 2006-09-07 | 25.90 | 26.02 | 25.31 | 25.41 | 720300 |
| 2006-09-08 | 25.42 | 25.56 | 25.23 | 25.32 | 322500 |
| 2006-09-11 | 25.32 | 25.32 | 24.93 | 25.13 | 715200 |
| 2006-09-12 | 25.13 | 25.99 | 24.99 | 25.84 | 702800 |
| 2006-09-13 | 26.10 | 26.96 | 25.99 | 26.70 | 422100 |
| 2006-09-14 | 26.50 | 26.56 | 26.11 | 26.33 | 258600 |
| 2006-09-15 | 26.53 | 27.35 | 26.45 | 27.22 | 675100 |
| 2006-09-18 | 27.23 | 27.45 | 27.01 | 27.28 | 405200 |
| 2006-09-19 | 27.39 | 27.67 | 26.76 | 27.52 | 655300 |
| 2006-09-20 | 27.57 | 28.02 | 26.98 | 27.21 | 786200 |
| 2006-09-21 | 27.34 | 27.56 | 27.00 | 27.25 | 449900 |
| 2006-09-22 | 27.10 | 27.12 | 26.70 | 26.84 | 334600 |
| 2006-09-25 | 26.81 | 27.50 | 26.61 | 27.34 | 247000 |
| 2006-09-26 | 27.30 | 27.75 | 27.21 | 27.39 | 159200 |
| 2006-09-27 | 27.30 | 27.76 | 27.18 | 27.32 | 219600 |
| 2006-09-28 | 27.32 | 27.49 | 26.82 | 27.07 | 203400 |
| 2006-09-29 | 27.20 | 27.45 | 26.90 | 27.03 | 319600 |
| 2006-10-02 | 27.07 | 27.14 | 26.51 | 26.74 | 261700 |
| 2006-10-03 | 26.57 | 26.57 | 26.03 | 26.07 | 480400 |
| 2006-10-04 | 26.09 | 26.46 | 25.98 | 26.17 | 493800 |
| 2006-10-05 | 26.30 | 26.48 | 26.06 | 26.44 | 291000 |
| 2006-10-06 | 26.43 | 26.48 | 26.10 | 26.19 | 232600 |
| 2006-10-09 | 26.20 | 27.27 | 26.06 | 27.24 | 326700 |
| 2006-10-10 | 27.70 | 28.05 | 27.45 | 27.92 | 652200 |
| 2006-10-11 | 27.80 | 28.31 | 27.53 | 28.20 | 200300 |
| 2006-10-12 | 28.25 | 28.47 | 28.15 | 28.19 | 280300 |
| 2006-10-13 | 28.09 | 28.14 | 27.68 | 27.83 | 214400 |
| 2006-10-16 | 27.97 | 29.24 | 27.97 | 28.90 | 556100 |
| 2006-10-17 | 28.80 | 28.84 | 27.90 | 28.12 | 498500 |
| 2006-10-18 | 28.30 | 28.45 | 27.84 | 28.05 | 329800 |
| 2006-10-19 | 28.00 | 28.04 | 27.40 | 27.51 | 300100 |
| 2006-10-20 | 27.60 | 27.60 | 27.00 | 27.06 | 456300 |
| 2006-10-23 | 26.92 | 26.94 | 26.35 | 26.50 | 586500 |
| 2006-10-24 | 26.45 | 26.72 | 26.18 | 26.56 | 350200 |
| 2006-10-25 | 26.70 | 27.15 | 26.51 | 27.01 | 372500 |
| 2006-10-26 | 27.35 | 28.16 | 27.00 | 28.08 | 528300 |
| 2006-10-27 | 26.71 | 29.90 | 26.70 | 29.00 | 2095600 |
| 2006-10-30 | 28.80 | 29.31 | 28.50 | 29.00 | 521500 |
| 2006-10-31 | 29.00 | 29.10 | 27.96 | 28.39 | 511500 |
| 2006-11-01 | 28.32 | 28.57 | 27.60 | 27.70 | 686500 |
| 2006-11-02 | 27.52 | 27.74 | 27.25 | 27.53 | 366900 |
| 2006-11-03 | 27.64 | 28.13 | 27.59 | 27.88 | 459000 |
| 2006-11-06 | 28.05 | 28.47 | 28.00 | 28.33 | 271900 |
| 2006-11-07 | 28.44 | 28.84 | 28.39 | 28.43 | 377600 |
| 2006-11-08 | 28.43 | 28.90 | 28.24 | 28.79 | 382000 |
| 2006-11-09 | 28.82 | 28.86 | 28.55 | 28.81 | 367500 |
| 2006-11-10 | 28.88 | 29.71 | 28.86 | 29.61 | 361600 |
| 2006-11-13 | 29.61 | 30.00 | 29.58 | 29.64 | 500100 |
| 2006-11-14 | 29.68 | 29.77 | 29.33 | 29.66 | 271500 |
| 2006-11-15 | 29.72 | 30.53 | 29.72 | 30.39 | 343500 |
| 2006-11-16 | 30.48 | 30.81 | 30.17 | 30.75 | 267000 |
| 2006-11-17 | 30.75 | 30.75 | 30.16 | 30.22 | 271400 |
| 2006-11-20 | 30.25 | 30.45 | 30.02 | 30.26 | 269800 |
| 2006-11-21 | 30.32 | 30.55 | 30.15 | 30.53 | 200300 |
| 2006-11-22 | 30.61 | 30.63 | 30.32 | 30.60 | 227000 |
| 2006-11-24 | 30.45 | 30.86 | 30.35 | 30.72 | 42300 |
| 2006-11-27 | 30.60 | 30.74 | 30.18 | 30.27 | 316600 |
| 2006-11-28 | 30.25 | 30.30 | 29.90 | 30.13 | 235000 |
| 2006-11-29 | 30.24 | 30.72 | 29.74 | 30.42 | 215100 |
| 2006-11-30 | 30.44 | 31.37 | 30.24 | 30.97 | 376200 |
| 2006-12-01 | 30.97 | 30.98 | 30.28 | 30.65 | 433300 |
| 2006-12-04 | 30.50 | 31.28 | 30.50 | 31.07 | 273000 |
| 2006-12-05 | 31.22 | 31.30 | 30.92 | 31.24 | 311300 |
| 2006-12-06 | 31.10 | 31.22 | 31.00 | 31.19 | 212500 |
| 2006-12-07 | 31.19 | 31.28 | 30.95 | 31.01 | 151700 |
| 2006-12-08 | 30.87 | 31.13 | 30.79 | 30.84 | 155700 |
| 2006-12-11 | 30.20 | 30.50 | 29.35 | 29.49 | 993600 |
| 2006-12-12 | 29.46 | 29.59 | 29.25 | 29.57 | 407000 |
| 2006-12-13 | 29.63 | 30.06 | 29.63 | 29.93 | 445800 |
| 2006-12-14 | 29.94 | 30.38 | 29.94 | 30.27 | 342300 |
| 2006-12-15 | 30.27 | 30.27 | 29.88 | 30.16 | 510000 |
| 2006-12-18 | 30.08 | 30.38 | 30.01 | 30.27 | 380400 |
| 2006-12-19 | 30.10 | 30.51 | 30.02 | 30.32 | 235400 |
| 2006-12-20 | 30.32 | 31.12 | 30.30 | 30.77 | 261500 |
| 2006-12-21 | 30.77 | 31.02 | 30.36 | 30.46 | 450100 |
| 2006-12-22 | 30.51 | 30.62 | 30.24 | 30.60 | 230900 |
| 2006-12-26 | 30.61 | 31.99 | 30.57 | 31.38 | 319900 |
| 2006-12-27 | 31.83 | 32.27 | 31.68 | 32.20 | 209000 |
| 2006-12-28 | 32.21 | 32.21 | 31.42 | 31.79 | 159000 |
| 2006-12-29 | 31.80 | 31.93 | 31.28 | 31.65 | 201100 |
| 2007-01-03 | 31.57 | 31.57 | 30.35 | 30.88 | 428900 |
| 2007-01-04 | 30.89 | 31.26 | 30.51 | 31.00 | 297800 |
| 2007-01-05 | 31.00 | 31.08 | 30.50 | 30.75 | 273900 |
| 2007-01-08 | 30.67 | 30.67 | 29.93 | 30.19 | 480100 |
| 2007-01-09 | 30.12 | 30.19 | 29.75 | 30.15 | 223100 |
| 2007-01-10 | 30.00 | 30.47 | 29.84 | 30.11 | 202000 |
| 2007-01-11 | 30.10 | 30.94 | 29.79 | 30.75 | 194700 |
| 2007-01-12 | 30.70 | 30.85 | 30.22 | 30.63 | 114900 |
| 2007-01-16 | 30.70 | 31.13 | 30.20 | 30.50 | 302100 |
| 2007-01-17 | 30.38 | 30.89 | 30.32 | 30.66 | 194500 |
| 2007-01-18 | 30.69 | 31.30 | 30.51 | 31.07 | 171100 |
| 2007-01-19 | 31.30 | 31.34 | 30.88 | 31.32 | 138800 |
| 2007-01-22 | 31.36 | 31.43 | 30.97 | 31.32 | 193300 |
| 2007-01-23 | 31.32 | 31.65 | 31.10 | 31.49 | 269100 |
| 2007-01-24 | 31.57 | 31.92 | 31.30 | 31.66 | 207400 |
| 2007-01-25 | 31.62 | 32.00 | 31.40 | 31.57 | 219000 |
| 2007-01-26 | 31.56 | 31.68 | 31.31 | 31.50 | 119900 |
| 2007-01-29 | 31.38 | 32.29 | 31.21 | 32.28 | 180200 |
| 2007-01-30 | 32.43 | 32.75 | 32.16 | 32.62 | 279300 |
| 2007-01-31 | 32.51 | 32.71 | 32.02 | 32.71 | 353700 |
| 2007-02-01 | 32.63 | 34.50 | 32.61 | 33.62 | 744100 |
| 2007-02-02 | 32.50 | 36.01 | 32.39 | 35.54 | 1014600 |
| 2007-02-05 | 35.45 | 35.61 | 34.14 | 34.83 | 387600 |
| 2007-02-06 | 34.83 | 34.95 | 34.08 | 34.45 | 325800 |
| 2007-02-07 | 34.31 | 34.46 | 34.01 | 34.33 | 242700 |
| 2007-02-08 | 34.33 | 34.35 | 33.72 | 33.88 | 237300 |
| 2007-02-09 | 33.92 | 34.33 | 33.32 | 34.07 | 302700 |
| 2007-02-12 | 34.20 | 34.63 | 34.09 | 34.16 | 326950 |
| 2007-02-13 | 34.17 | 34.20 | 33.62 | 33.82 | 202105 |
| 2007-02-14 | 33.83 | 34.11 | 33.59 | 33.73 | 180400 |
| 2007-02-15 | 33.75 | 33.88 | 33.55 | 33.73 | 306100 |
| 2007-02-16 | 33.81 | 33.82 | 33.29 | 33.72 | 126500 |
| 2007-02-20 | 33.62 | 34.40 | 33.20 | 34.30 | 203000 |
| 2007-02-21 | 34.25 | 35.53 | 33.75 | 35.24 | 251700 |
| 2007-02-22 | 35.24 | 35.62 | 34.58 | 35.58 | 164300 |
| 2007-02-23 | 35.63 | 35.73 | 34.67 | 35.00 | 172900 |
| 2007-02-26 | 35.08 | 35.18 | 34.12 | 34.70 | 275810 |
| 2007-02-27 | 34.45 | 34.45 | 33.39 | 33.56 | 295600 |
| 2007-02-28 | 32.71 | 33.57 | 32.71 | 33.22 | 374100 |
| 2007-03-01 | 32.65 | 32.90 | 32.14 | 32.58 | 335817 |
| 2007-03-02 | 32.25 | 32.63 | 31.67 | 31.71 | 361100 |
| 2007-03-05 | 31.25 | 31.84 | 30.54 | 30.65 | 327200 |
| 2007-03-06 | 31.00 | 32.31 | 30.91 | 31.56 | 319700 |
| 2007-03-07 | 31.66 | 31.66 | 31.07 | 31.25 | 210000 |
| 2007-03-08 | 31.50 | 31.75 | 31.29 | 31.55 | 223600 |
| 2007-03-09 | 31.80 | 31.89 | 31.04 | 31.11 | 189700 |
| 2007-03-12 | 31.30 | 31.65 | 30.76 | 31.09 | 239900 |
| 2007-03-13 | 30.94 | 31.02 | 29.76 | 30.00 | 257500 |
| 2007-03-14 | 29.93 | 30.19 | 29.55 | 30.13 | 423900 |
| 2007-03-15 | 30.18 | 30.73 | 29.80 | 29.93 | 324000 |
| 2007-03-16 | 30.00 | 30.44 | 29.35 | 29.49 | 483300 |
| 2007-03-19 | 29.51 | 30.38 | 29.46 | 30.23 | 247500 |
| 2007-03-20 | 30.16 | 30.87 | 29.98 | 30.78 | 275700 |
| 2007-03-21 | 30.71 | 31.32 | 30.70 | 31.00 | 322400 |
| 2007-03-22 | 31.25 | 31.71 | 31.24 | 31.66 | 258200 |
| 2007-03-23 | 31.55 | 32.00 | 31.55 | 32.00 | 266200 |
| 2007-03-26 | 32.00 | 32.06 | 31.44 | 31.55 | 189600 |
| 2007-03-27 | 31.39 | 31.59 | 31.12 | 31.25 | 207700 |
| 2007-03-28 | 31.15 | 31.41 | 30.73 | 31.35 | 274400 |
| 2007-03-29 | 31.60 | 31.71 | 31.33 | 31.62 | 182800 |
| 2007-03-30 | 31.62 | 31.88 | 30.74 | 30.84 | 348900 |
| 2007-04-02 | 30.79 | 31.29 | 30.79 | 31.16 | 150400 |
| 2007-04-03 | 31.28 | 32.36 | 31.28 | 32.17 | 167500 |
| 2007-04-04 | 32.22 | 32.28 | 31.48 | 32.01 | 142600 |
| 2007-04-05 | 32.06 | 32.26 | 31.72 | 31.99 | 96000 |
| 2007-04-09 | 31.91 | 31.92 | 31.59 | 31.78 | 115000 |
| 2007-04-10 | 31.71 | 32.65 | 31.71 | 32.56 | 157800 |
| 2007-04-11 | 32.60 | 32.60 | 32.02 | 32.13 | 388700 |
| 2007-04-12 | 32.05 | 32.09 | 31.53 | 32.00 | 121700 |
| 2007-04-13 | 31.96 | 32.00 | 31.64 | 31.99 | 97800 |
| 2007-04-16 | 32.21 | 32.72 | 32.21 | 32.53 | 387600 |
| 2007-04-17 | 32.54 | 32.62 | 31.95 | 32.00 | 230100 |
| 2007-04-18 | 31.80 | 31.95 | 31.47 | 31.47 | 237700 |
| 2007-04-19 | 31.29 | 31.75 | 30.91 | 31.49 | 272100 |
| 2007-04-20 | 32.35 | 32.50 | 31.42 | 31.45 | 199500 |
| 2007-04-23 | 31.35 | 31.67 | 31.31 | 31.50 | 114900 |
| 2007-04-24 | 31.52 | 31.72 | 30.92 | 31.70 | 100700 |
| 2007-04-25 | 31.85 | 32.03 | 31.57 | 31.60 | 245000 |
| 2007-04-26 | 31.49 | 31.84 | 31.12 | 31.59 | 287700 |
| 2007-04-27 | 31.61 | 33.99 | 31.61 | 33.26 | 593800 |
| 2007-04-30 | 33.44 | 33.44 | 32.11 | 32.17 | 356900 |
| 2007-05-01 | 32.25 | 32.65 | 31.73 | 31.78 | 205400 |
| 2007-05-02 | 31.69 | 32.63 | 31.65 | 32.53 | 186200 |
| 2007-05-03 | 32.57 | 33.24 | 32.48 | 32.78 | 359300 |
| 2007-05-04 | 32.78 | 33.30 | 32.41 | 32.79 | 121500 |
| 2007-05-07 | 33.22 | 33.22 | 32.63 | 32.94 | 120800 |
| 2007-05-08 | 32.80 | 33.05 | 32.01 | 33.01 | 155100 |
| 2007-05-09 | 33.00 | 33.18 | 32.53 | 33.01 | 121100 |
| 2007-05-10 | 32.80 | 32.80 | 32.14 | 32.15 | 307900 |
| 2007-05-11 | 32.26 | 32.90 | 32.10 | 32.70 | 214900 |
| 2007-05-14 | 32.53 | 33.04 | 32.53 | 32.79 | 190300 |
| 2007-05-15 | 32.67 | 33.11 | 32.03 | 32.15 | 130200 |
| 2007-05-16 | 32.19 | 32.19 | 31.44 | 31.91 | 149200 |
| 2007-05-17 | 31.92 | 32.28 | 31.53 | 32.26 | 172800 |
| 2007-05-18 | 32.36 | 32.97 | 32.17 | 32.85 | 162600 |
| 2007-05-21 | 32.85 | 33.75 | 32.48 | 33.52 | 177300 |
| 2007-05-22 | 33.41 | 33.75 | 33.18 | 33.46 | 106000 |
| 2007-05-23 | 33.98 | 34.14 | 33.55 | 33.56 | 166400 |
| 2007-05-24 | 33.46 | 33.81 | 32.49 | 32.64 | 154700 |
| 2007-05-25 | 32.84 | 33.11 | 32.59 | 32.74 | 70100 |
| 2007-05-29 | 32.90 | 32.99 | 32.57 | 32.80 | 134700 |
| 2007-05-30 | 32.65 | 33.47 | 32.64 | 33.36 | 111900 |
| 2007-05-31 | 33.38 | 33.65 | 33.08 | 33.32 | 180500 |
| 2007-06-01 | 33.53 | 34.02 | 33.46 | 33.51 | 128600 |
| 2007-06-04 | 32.78 | 33.88 | 32.65 | 33.85 | 193900 |
| 2007-06-05 | 33.65 | 33.96 | 33.20 | 33.65 | 156100 |
| 2007-06-06 | 33.60 | 33.60 | 32.90 | 32.95 | 136700 |
| 2007-06-07 | 32.75 | 32.86 | 31.82 | 32.03 | 163600 |
| 2007-06-08 | 31.95 | 32.67 | 31.89 | 32.47 | 141400 |
| 2007-06-11 | 32.44 | 32.62 | 31.89 | 32.26 | 85800 |
| 2007-06-12 | 32.05 | 32.49 | 31.74 | 31.80 | 152500 |
| 2007-06-13 | 31.94 | 32.65 | 31.86 | 32.51 | 98600 |
| 2007-06-14 | 32.51 | 33.10 | 32.50 | 32.57 | 54200 |
| 2007-06-15 | 33.60 | 33.60 | 33.05 | 33.45 | 328800 |
| 2007-06-18 | 33.42 | 33.98 | 32.99 | 33.88 | 143600 |
| 2007-06-19 | 33.70 | 33.75 | 33.44 | 33.63 | 143900 |
| 2007-06-20 | 33.65 | 33.86 | 32.72 | 32.74 | 133000 |
| 2007-06-21 | 32.61 | 32.99 | 32.06 | 32.49 | 264800 |
| 2007-06-22 | 32.49 | 32.49 | 31.85 | 32.26 | 461300 |
| 2007-06-25 | 32.25 | 33.68 | 31.91 | 33.26 | 327100 |
| 2007-06-26 | 33.40 | 33.44 | 32.33 | 32.68 | 178300 |
| 2007-06-27 | 32.40 | 33.40 | 32.12 | 33.30 | 168600 |
| 2007-06-28 | 33.41 | 33.70 | 33.33 | 33.50 | 122400 |
| 2007-06-29 | 33.68 | 33.74 | 33.20 | 33.74 | 296500 |
| 2007-07-02 | 33.83 | 33.89 | 33.48 | 33.64 | 532600 |
| 2007-07-03 | 33.56 | 33.64 | 33.34 | 33.63 | 71400 |
| 2007-07-05 | 33.67 | 33.86 | 33.32 | 33.80 | 151900 |
| 2007-07-06 | 33.68 | 33.73 | 33.42 | 33.64 | 216800 |
| 2007-07-09 | 33.59 | 33.86 | 33.47 | 33.72 | 142700 |
| 2007-07-10 | 33.40 | 33.62 | 32.85 | 32.86 | 170700 |
| 2007-07-11 | 32.73 | 32.93 | 32.45 | 32.76 | 90300 |
| 2007-07-12 | 33.07 | 33.78 | 33.03 | 33.78 | 69600 |
| 2007-07-13 | 33.66 | 33.78 | 33.50 | 33.63 | 111100 |
| 2007-07-16 | 33.50 | 33.60 | 33.08 | 33.41 | 107900 |
| 2007-07-17 | 33.42 | 33.75 | 33.20 | 33.50 | 154000 |
| 2007-07-18 | 33.25 | 33.35 | 32.80 | 33.32 | 140500 |
| 2007-07-19 | 33.58 | 33.71 | 33.30 | 33.70 | 131300 |
| 2007-07-20 | 33.63 | 33.63 | 32.19 | 32.79 | 235600 |
| 2007-07-23 | 32.90 | 33.03 | 32.00 | 32.09 | 178300 |
| 2007-07-24 | 31.65 | 31.90 | 30.85 | 31.01 | 531500 |
| 2007-07-25 | 31.13 | 31.13 | 29.98 | 30.27 | 420600 |
| 2007-07-26 | 29.52 | 29.84 | 28.50 | 28.78 | 648400 |
| 2007-07-27 | 33.01 | 35.43 | 33.01 | 34.94 | 1404600 |
| 2007-07-30 | 34.86 | 35.62 | 33.76 | 35.40 | 501900 |
| 2007-07-31 | 35.00 | 35.71 | 33.57 | 33.83 | 735800 |
| 2007-08-01 | 34.35 | 34.54 | 33.36 | 34.03 | 631100 |
| 2007-08-02 | 33.85 | 34.63 | 33.64 | 33.89 | 609200 |
| 2007-08-03 | 33.95 | 34.17 | 32.65 | 32.76 | 421600 |
| 2007-08-06 | 32.85 | 33.51 | 32.32 | 33.14 | 468900 |
| 2007-08-07 | 33.02 | 33.99 | 32.80 | 33.85 | 351500 |
| 2007-08-08 | 34.10 | 35.34 | 34.10 | 35.04 | 776300 |
| 2007-08-09 | 34.35 | 37.45 | 34.35 | 37.15 | 1187400 |
| 2007-08-10 | 36.38 | 36.52 | 33.10 | 34.30 | 849700 |
| 2007-08-13 | 34.00 | 34.22 | 32.26 | 33.73 | 509500 |
| 2007-08-14 | 33.80 | 34.06 | 32.23 | 32.23 | 229300 |
| 2007-08-15 | 32.30 | 32.93 | 31.71 | 31.78 | 238400 |
| 2007-08-16 | 31.88 | 34.08 | 31.03 | 33.57 | 674700 |
| 2007-08-17 | 34.80 | 35.45 | 32.60 | 34.10 | 383900 |
| 2007-08-20 | 34.32 | 35.88 | 34.30 | 35.15 | 324600 |
| 2007-08-21 | 34.75 | 35.18 | 34.34 | 34.92 | 191400 |
| 2007-08-22 | 35.05 | 35.19 | 34.50 | 34.95 | 182400 |
| 2007-08-23 | 35.05 | 35.47 | 33.90 | 34.51 | 187600 |
| 2007-08-24 | 34.60 | 35.06 | 34.50 | 35.06 | 138100 |
| 2007-08-27 | 34.88 | 35.00 | 33.89 | 34.12 | 209400 |
| 2007-08-28 | 33.84 | 33.95 | 32.54 | 32.55 | 274200 |
| 2007-08-29 | 32.67 | 33.61 | 32.55 | 33.53 | 161000 |
| 2007-08-30 | 33.10 | 33.77 | 32.38 | 32.72 | 151700 |
| 2007-08-31 | 33.10 | 33.37 | 32.60 | 33.00 | 132800 |
| 2007-09-04 | 32.87 | 33.44 | 32.60 | 32.98 | 170100 |
| 2007-09-05 | 32.80 | 33.31 | 32.59 | 32.90 | 216900 |
| 2007-09-06 | 33.07 | 33.40 | 32.60 | 32.71 | 171500 |
| 2007-09-07 | 32.15 | 32.41 | 31.05 | 31.46 | 376500 |
| 2007-09-10 | 31.62 | 31.78 | 30.40 | 31.01 | 303000 |
| 2007-09-11 | 31.14 | 31.49 | 30.86 | 31.10 | 356200 |
| 2007-09-12 | 31.11 | 31.35 | 30.86 | 31.07 | 243900 |
| 2007-09-13 | 31.16 | 31.65 | 30.89 | 31.14 | 286100 |
| 2007-09-14 | 31.00 | 31.38 | 30.89 | 31.07 | 270800 |
| 2007-09-17 | 31.04 | 31.25 | 30.81 | 31.02 | 191100 |
| 2007-09-18 | 31.13 | 32.90 | 30.92 | 32.90 | 414300 |
| 2007-09-19 | 32.90 | 33.89 | 32.85 | 33.27 | 349000 |
| 2007-09-20 | 33.17 | 33.88 | 32.92 | 33.24 | 234000 |
| 2007-09-21 | 33.56 | 34.36 | 32.86 | 32.91 | 361300 |
| 2007-09-24 | 32.71 | 33.33 | 32.05 | 32.20 | 168500 |
| 2007-09-25 | 32.06 | 32.38 | 31.43 | 32.29 | 237300 |
| 2007-09-26 | 32.57 | 33.17 | 32.47 | 32.57 | 181800 |
| 2007-09-27 | 32.70 | 33.34 | 32.55 | 33.21 | 151300 |
| 2007-09-28 | 33.12 | 33.52 | 31.84 | 31.85 | 170600 |
| 2007-10-01 | 31.71 | 32.83 | 31.71 | 32.63 | 231600 |
| 2007-10-02 | 32.60 | 33.33 | 32.39 | 33.30 | 187200 |
| 2007-10-03 | 33.00 | 33.45 | 32.40 | 32.41 | 240600 |
| 2007-10-04 | 32.45 | 32.73 | 31.88 | 32.60 | 128900 |
| 2007-10-05 | 33.08 | 33.86 | 32.31 | 33.55 | 228400 |
| 2007-10-08 | 33.32 | 33.45 | 32.45 | 32.68 | 231400 |
| 2007-10-09 | 32.64 | 33.08 | 32.15 | 32.62 | 169400 |
| 2007-10-10 | 32.49 | 32.99 | 32.41 | 32.89 | 248600 |
| 2007-10-11 | 33.00 | 33.11 | 31.45 | 31.47 | 261300 |
| 2007-10-12 | 31.50 | 31.70 | 30.94 | 31.23 | 390200 |
| 2007-10-15 | 31.11 | 31.50 | 30.80 | 30.98 | 994700 |
| 2007-10-16 | 30.95 | 30.95 | 30.30 | 30.32 | 247200 |
| 2007-10-17 | 30.67 | 30.70 | 29.59 | 29.93 | 303900 |
| 2007-10-18 | 29.80 | 30.28 | 29.68 | 29.68 | 238400 |
| 2007-10-19 | 29.54 | 29.96 | 29.09 | 29.09 | 391700 |
| 2007-10-22 | 28.80 | 29.83 | 28.80 | 29.56 | 260000 |
| 2007-10-23 | 29.70 | 29.98 | 29.46 | 29.92 | 241200 |
| 2007-10-24 | 29.65 | 30.09 | 28.90 | 29.93 | 310000 |
| 2007-10-25 | 30.05 | 30.21 | 28.89 | 29.55 | 303900 |
| 2007-10-26 | 29.20 | 29.89 | 28.63 | 29.76 | 380000 |
| 2007-10-29 | 29.80 | 29.94 | 28.90 | 29.24 | 235700 |
| 2007-10-30 | 29.05 | 29.18 | 28.95 | 29.05 | 323400 |
| 2007-10-31 | 29.11 | 30.04 | 29.00 | 29.99 | 361500 |
| 2007-11-01 | 29.35 | 29.45 | 28.14 | 28.47 | 502000 |
| 2007-11-02 | 28.70 | 29.02 | 28.10 | 29.00 | 403700 |
| 2007-11-05 | 28.48 | 28.82 | 28.24 | 28.37 | 374200 |
| 2007-11-06 | 28.35 | 28.45 | 27.92 | 28.28 | 176500 |
| 2007-11-07 | 28.25 | 28.26 | 27.00 | 27.51 | 356000 |
| 2007-11-08 | 27.80 | 28.73 | 27.50 | 28.50 | 309500 |
| 2007-11-09 | 28.16 | 29.32 | 28.07 | 28.91 | 349400 |
| 2007-11-12 | 29.10 | 30.11 | 28.83 | 30.05 | 386700 |
| 2007-11-13 | 30.39 | 30.52 | 29.79 | 30.42 | 406200 |
| 2007-11-14 | 30.46 | 30.65 | 29.40 | 29.54 | 247800 |
| 2007-11-15 | 29.39 | 29.50 | 28.36 | 28.92 | 358300 |
| 2007-11-16 | 28.94 | 29.12 | 27.77 | 28.23 | 377000 |
| 2007-11-19 | 27.93 | 28.15 | 26.83 | 27.00 | 804300 |
| 2007-11-20 | 26.94 | 27.56 | 26.06 | 26.79 | 458301 |
| 2007-11-21 | 26.60 | 29.99 | 26.42 | 26.66 | 702200 |
| 2007-11-23 | 27.00 | 27.16 | 26.69 | 26.95 | 134975 |
| 2007-11-26 | 27.46 | 27.46 | 26.15 | 26.25 | 272434 |
| 2007-11-27 | 26.28 | 26.40 | 25.59 | 26.02 | 313105 |
| 2007-11-28 | 26.36 | 27.01 | 26.10 | 26.98 | 328200 |
| 2007-11-29 | 26.97 | 26.98 | 26.41 | 26.59 | 245074 |
| 2007-11-30 | 27.02 | 27.21 | 26.59 | 26.61 | 248088 |
| 2007-12-03 | 27.41 | 27.41 | 26.28 | 26.28 | 175313 |
| 2007-12-04 | 26.00 | 26.10 | 25.52 | 25.74 | 229650 |
| 2007-12-05 | 26.18 | 26.31 | 25.65 | 26.13 | 431165 |
| 2007-12-06 | 26.13 | 27.55 | 26.13 | 27.55 | 238010 |
| 2007-12-07 | 27.68 | 27.76 | 27.20 | 27.59 | 310235 |
| 2007-12-10 | 27.71 | 28.13 | 27.57 | 28.06 | 294394 |
| 2007-12-11 | 28.26 | 28.46 | 27.03 | 27.10 | 324978 |
| 2007-12-12 | 27.91 | 28.31 | 27.24 | 27.63 | 259278 |
| 2007-12-13 | 27.45 | 27.61 | 26.60 | 27.08 | 392653 |
| 2007-12-14 | 27.07 | 27.07 | 26.00 | 26.08 | 300575 |
| 2007-12-17 | 25.86 | 26.28 | 25.55 | 25.59 | 340350 |
| 2007-12-18 | 25.85 | 26.60 | 25.64 | 26.56 | 245100 |
| 2007-12-19 | 26.56 | 26.89 | 26.19 | 26.47 | 163514 |
| 2007-12-20 | 27.09 | 27.26 | 26.25 | 27.11 | 253700 |
| 2007-12-21 | 27.59 | 27.78 | 27.31 | 27.46 | 389900 |
| 2007-12-24 | 27.77 | 27.91 | 27.35 | 27.72 | 77200 |
| 2007-12-26 | 27.50 | 27.98 | 27.18 | 27.87 | 134200 |
| 2007-12-27 | 27.98 | 27.98 | 26.74 | 26.76 | 180257 |
| 2007-12-28 | 26.65 | 27.13 | 26.51 | 26.58 | 122300 |
| 2007-12-31 | 26.51 | 27.01 | 26.50 | 26.59 | 218600 |
| 2008-01-02 | 26.51 | 26.68 | 26.22 | 26.33 | 251005 |
| 2008-01-03 | 26.68 | 26.68 | 25.84 | 25.93 | 217971 |
| 2008-01-04 | 25.88 | 25.88 | 24.79 | 24.87 | 293911 |
| 2008-01-07 | 25.04 | 25.04 | 23.70 | 24.26 | 527500 |
| 2008-01-08 | 24.38 | 24.57 | 23.53 | 23.63 | 334830 |
| 2008-01-09 | 23.59 | 23.88 | 22.43 | 22.98 | 409200 |
| 2008-01-10 | 22.88 | 23.39 | 22.42 | 22.97 | 454200 |
| 2008-01-11 | 22.84 | 23.67 | 22.67 | 23.42 | 310840 |
| 2008-01-14 | 23.60 | 23.81 | 23.12 | 23.69 | 300211 |
| 2008-01-15 | 23.41 | 23.92 | 23.29 | 23.54 | 385000 |
| 2008-01-16 | 23.51 | 24.60 | 23.25 | 24.16 | 256070 |
| 2008-01-17 | 24.66 | 24.67 | 23.38 | 23.63 | 224400 |
| 2008-01-18 | 23.64 | 24.28 | 23.34 | 23.52 | 475900 |
| 2008-01-22 | 22.63 | 25.05 | 22.63 | 24.32 | 566802 |
| 2008-01-23 | 24.22 | 26.34 | 23.64 | 26.25 | 461100 |
| 2008-01-24 | 26.42 | 27.18 | 25.76 | 26.68 | 479120 |
| 2008-01-25 | 27.01 | 27.48 | 26.15 | 27.27 | 534630 |
| 2008-01-28 | 28.05 | 28.05 | 26.35 | 26.70 | 376600 |
| 2008-01-29 | 27.06 | 27.61 | 26.49 | 27.12 | 267100 |
| 2008-01-30 | 26.88 | 28.10 | 26.77 | 27.03 | 273400 |
| 2008-01-31 | 26.49 | 27.95 | 26.12 | 27.55 | 517500 |
| 2008-02-01 | 27.72 | 28.50 | 27.54 | 28.19 | 536195 |
| 2008-02-04 | 28.17 | 28.43 | 27.38 | 28.43 | 280800 |
| 2008-02-05 | 27.75 | 27.86 | 25.96 | 25.99 | 439800 |
| 2008-02-06 | 26.24 | 26.67 | 25.47 | 25.56 | 303400 |
| 2008-02-07 | 25.50 | 25.60 | 24.51 | 24.59 | 755128 |
| 2008-02-08 | 23.95 | 24.60 | 23.29 | 24.19 | 809992 |
| 2008-02-11 | 24.11 | 24.20 | 23.37 | 23.51 | 450700 |
| 2008-02-12 | 24.02 | 24.55 | 23.51 | 23.78 | 388886 |
| 2008-02-13 | 23.97 | 24.83 | 23.82 | 24.81 | 404753 |
| 2008-02-14 | 24.83 | 24.95 | 24.08 | 24.31 | 324200 |
| 2008-02-15 | 24.09 | 24.72 | 23.82 | 24.18 | 265517 |
| 2008-02-19 | 24.60 | 24.64 | 23.90 | 24.06 | 233300 |
| 2008-02-20 | 23.85 | 24.88 | 23.78 | 24.71 | 211000 |
| 2008-02-21 | 24.94 | 24.99 | 23.78 | 23.94 | 322530 |
| 2008-02-22 | 24.02 | 24.74 | 23.88 | 24.09 | 424065 |
| 2008-02-25 | 24.05 | 25.00 | 23.89 | 25.00 | 213805 |
| 2008-02-26 | 24.88 | 26.85 | 24.83 | 25.91 | 233000 |
| 2008-02-27 | 25.68 | 25.89 | 25.05 | 25.34 | 168500 |
| 2008-02-28 | 25.09 | 25.27 | 24.24 | 24.89 | 177900 |
| 2008-02-29 | 24.79 | 24.87 | 23.90 | 23.96 | 274900 |
| 2008-03-03 | 23.92 | 24.34 | 23.68 | 24.31 | 312403 |
| 2008-03-04 | 24.10 | 24.40 | 23.90 | 24.16 | 226900 |
| 2008-03-05 | 24.40 | 24.40 | 23.85 | 23.97 | 283500 |
| 2008-03-06 | 23.88 | 24.14 | 23.45 | 23.65 | 308600 |
| 2008-03-07 | 23.55 | 24.00 | 23.52 | 23.59 | 141700 |
| 2008-03-10 | 23.63 | 23.70 | 23.36 | 23.45 | 205693 |
| 2008-03-11 | 23.70 | 24.54 | 23.52 | 24.34 | 267100 |
| 2008-03-12 | 24.52 | 25.49 | 24.21 | 24.21 | 149300 |
| 2008-03-13 | 23.97 | 25.76 | 23.90 | 25.65 | 339400 |
| 2008-03-14 | 25.67 | 25.86 | 23.73 | 24.16 | 248800 |
| 2008-03-17 | 23.21 | 24.63 | 23.12 | 24.18 | 222800 |
| 2008-03-18 | 24.97 | 26.86 | 24.34 | 26.86 | 340380 |
| 2008-03-19 | 26.61 | 27.69 | 26.25 | 26.26 | 509500 |
| 2008-03-20 | 26.14 | 27.71 | 26.14 | 27.71 | 672920 |
| 2008-03-24 | 27.77 | 28.13 | 27.36 | 28.06 | 274980 |
| 2008-03-25 | 28.01 | 28.22 | 27.33 | 27.85 | 209100 |
| 2008-03-26 | 27.67 | 28.40 | 27.56 | 28.27 | 359828 |
| 2008-03-27 | 28.16 | 28.24 | 27.27 | 27.67 | 295550 |
| 2008-03-28 | 27.37 | 28.02 | 27.07 | 27.31 | 163558 |
| 2008-03-31 | 27.45 | 27.60 | 27.05 | 27.18 | 305500 |
| 2008-04-01 | 27.12 | 28.50 | 27.12 | 28.25 | 412399 |
| 2008-04-02 | 28.12 | 28.60 | 27.71 | 27.77 | 254200 |
| 2008-04-03 | 27.56 | 27.91 | 26.90 | 27.45 | 212600 |
| 2008-04-04 | 28.00 | 28.00 | 26.98 | 27.40 | 173183 |
| 2008-04-07 | 27.55 | 27.58 | 26.64 | 26.92 | 99400 |
| 2008-04-08 | 26.66 | 27.21 | 26.29 | 26.60 | 202800 |
| 2008-04-09 | 26.58 | 26.59 | 25.68 | 25.84 | 179037 |
| 2008-04-10 | 25.78 | 26.54 | 25.72 | 26.10 | 247600 |
| 2008-04-11 | 25.46 | 26.42 | 25.17 | 25.50 | 346300 |
| 2008-04-14 | 25.50 | 25.50 | 24.74 | 25.27 | 308316 |
| 2008-04-15 | 25.39 | 25.68 | 25.05 | 25.25 | 261793 |
| 2008-04-16 | 25.54 | 26.64 | 25.53 | 26.18 | 270792 |
| 2008-04-17 | 26.12 | 26.54 | 25.84 | 26.10 | 178507 |
| 2008-04-18 | 26.53 | 26.69 | 25.88 | 26.13 | 236465 |
| 2008-04-21 | 25.97 | 26.68 | 25.87 | 26.17 | 230051 |
| 2008-04-22 | 26.05 | 26.35 | 25.00 | 25.74 | 272237 |
| 2008-04-23 | 25.85 | 25.88 | 25.26 | 25.66 | 251154 |
| 2008-04-24 | 25.72 | 25.89 | 25.23 | 25.62 | 443763 |
| 2008-04-25 | 25.72 | 26.58 | 25.64 | 26.20 | 160066 |
| 2008-04-28 | 26.27 | 26.85 | 25.93 | 26.36 | 210037 |
| 2008-04-29 | 26.37 | 26.39 | 26.00 | 26.19 | 210993 |
| 2008-04-30 | 26.31 | 26.51 | 25.98 | 26.39 | 345716 |
| 2008-05-01 | 26.06 | 28.31 | 26.06 | 27.10 | 348507 |
| 2008-05-02 | 25.00 | 26.45 | 25.00 | 25.70 | 663522 |
| 2008-05-05 | 25.55 | 25.69 | 24.83 | 24.93 | 263237 |
| 2008-05-06 | 24.60 | 24.73 | 24.36 | 24.63 | 210826 |
| 2008-05-07 | 24.73 | 24.73 | 24.00 | 24.13 | 184261 |
| 2008-05-08 | 24.13 | 24.15 | 23.75 | 24.01 | 213081 |
| 2008-05-09 | 23.79 | 24.11 | 23.68 | 23.87 | 140775 |
| 2008-05-12 | 23.97 | 24.32 | 23.81 | 24.24 | 158098 |
| 2008-05-13 | 24.34 | 24.34 | 23.93 | 24.08 | 97974 |
| 2008-05-14 | 24.16 | 24.53 | 23.87 | 24.14 | 163649 |
| 2008-05-15 | 24.10 | 24.50 | 23.91 | 23.99 | 188124 |
| 2008-05-16 | 24.40 | 24.53 | 23.76 | 24.33 | 414823 |
| 2008-05-19 | 24.37 | 24.75 | 24.28 | 24.50 | 279082 |
| 2008-05-20 | 24.44 | 24.50 | 24.12 | 24.45 | 238951 |
| 2008-05-21 | 24.50 | 24.86 | 24.41 | 24.57 | 383497 |
| 2008-05-22 | 25.46 | 25.46 | 24.60 | 25.03 | 191791 |
| 2008-05-23 | 24.95 | 25.10 | 24.32 | 25.01 | 383146 |
| 2008-05-27 | 25.03 | 26.17 | 24.73 | 26.02 | 234003 |
| 2008-05-28 | 25.98 | 26.28 | 25.96 | 26.28 | 203973 |
| 2008-05-29 | 26.23 | 26.45 | 25.96 | 26.09 | 146575 |
| 2008-05-30 | 26.12 | 26.38 | 25.95 | 26.38 | 307949 |
| 2008-06-02 | 26.22 | 26.27 | 25.53 | 25.90 | 199437 |
| 2008-06-03 | 26.05 | 26.06 | 25.07 | 25.49 | 292120 |
| 2008-06-04 | 25.88 | 27.11 | 25.73 | 26.96 | 265158 |
| 2008-06-05 | 26.95 | 28.10 | 26.44 | 28.10 | 170245 |
| 2008-06-06 | 27.74 | 27.74 | 25.83 | 25.83 | 214119 |
| 2008-06-09 | 25.77 | 25.85 | 24.83 | 25.21 | 167051 |
| 2008-06-10 | 24.96 | 25.50 | 24.07 | 24.74 | 318146 |
| 2008-06-11 | 24.73 | 24.85 | 24.49 | 24.53 | 270585 |
| 2008-06-12 | 24.87 | 25.29 | 24.55 | 24.58 | 292455 |
| 2008-06-13 | 24.88 | 25.01 | 24.55 | 24.96 | 149190 |
| 2008-06-16 | 25.00 | 25.05 | 24.55 | 25.00 | 476227 |
| 2008-06-17 | 25.04 | 25.10 | 24.72 | 24.75 | 137891 |
| 2008-06-18 | 24.68 | 25.18 | 24.68 | 25.08 | 253563 |
| 2008-06-19 | 25.14 | 25.41 | 24.80 | 25.11 | 416501 |
| 2008-06-20 | 25.46 | 25.46 | 24.37 | 25.05 | 302252 |
| 2008-06-23 | 25.16 | 25.40 | 23.74 | 24.07 | 188793 |
| 2008-06-24 | 23.85 | 24.14 | 23.25 | 23.26 | 230802 |
| 2008-06-25 | 23.23 | 24.11 | 23.16 | 24.07 | 309094 |
| 2008-06-26 | 23.83 | 23.85 | 23.33 | 23.61 | 214814 |
| 2008-06-27 | 23.60 | 24.02 | 23.60 | 23.89 | 465844 |
| 2008-06-30 | 24.72 | 24.72 | 23.43 | 23.74 | 268292 |
| 2008-07-01 | 23.54 | 23.90 | 23.34 | 23.60 | 317692 |
| 2008-07-02 | 23.53 | 23.65 | 22.82 | 23.12 | 205275 |
| 2008-07-03 | 23.05 | 23.28 | 22.49 | 22.65 | 134303 |
| 2008-07-07 | 22.75 | 22.83 | 21.90 | 22.19 | 250522 |
| 2008-07-08 | 22.27 | 23.70 | 22.05 | 23.33 | 243466 |
| 2008-07-09 | 23.31 | 23.47 | 21.72 | 21.90 | 189344 |
| 2008-07-10 | 22.15 | 22.24 | 21.63 | 22.09 | 216046 |
| 2008-07-11 | 22.01 | 22.22 | 21.44 | 21.91 | 299560 |
| 2008-07-14 | 21.90 | 22.13 | 20.91 | 21.17 | 246167 |
| 2008-07-15 | 20.98 | 20.98 | 20.08 | 20.72 | 551602 |
| 2008-07-16 | 21.63 | 21.82 | 20.62 | 21.74 | 339182 |
| 2008-07-17 | 21.87 | 22.17 | 21.26 | 22.15 | 246861 |
| 2008-07-18 | 22.27 | 22.27 | 21.50 | 21.72 | 152699 |
| 2008-07-21 | 21.84 | 22.68 | 21.70 | 22.62 | 198646 |
| 2008-07-22 | 23.46 | 24.96 | 22.24 | 24.49 | 315040 |
| 2008-07-23 | 24.31 | 25.62 | 24.17 | 24.93 | 270707 |
| 2008-07-24 | 25.05 | 25.05 | 22.23 | 22.43 | 299739 |
| 2008-07-25 | 22.61 | 23.57 | 22.60 | 22.93 | 210841 |
| 2008-07-28 | 22.81 | 23.11 | 20.94 | 21.06 | 284815 |
| 2008-07-29 | 21.01 | 22.34 | 20.80 | 21.46 | 491982 |
| 2008-07-30 | 22.94 | 26.25 | 22.36 | 24.52 | 1611107 |
| 2008-07-31 | 24.20 | 24.54 | 23.51 | 24.01 | 579152 |
| 2008-08-01 | 24.25 | 24.85 | 23.69 | 24.66 | 386046 |
| 2008-08-04 | 24.69 | 24.86 | 24.36 | 24.69 | 434937 |
| 2008-08-05 | 24.94 | 25.90 | 24.50 | 25.62 | 598180 |
| 2008-08-06 | 25.40 | 26.35 | 25.21 | 26.04 | 254022 |
| 2008-08-07 | 25.85 | 26.56 | 25.81 | 26.30 | 378351 |
| 2008-08-08 | 26.29 | 27.84 | 26.12 | 27.12 | 369949 |
| 2008-08-11 | 27.06 | 28.80 | 27.06 | 28.49 | 583602 |
| 2008-08-12 | 28.50 | 28.50 | 26.12 | 27.63 | 517203 |
| 2008-08-13 | 28.48 | 28.70 | 27.31 | 27.76 | 522174 |
| 2008-08-14 | 27.60 | 28.49 | 27.60 | 27.89 | 289958 |
| 2008-08-15 | 27.99 | 28.80 | 27.77 | 28.39 | 297496 |
| 2008-08-18 | 29.23 | 29.23 | 27.22 | 27.66 | 382370 |
| 2008-08-19 | 27.56 | 27.91 | 27.20 | 27.38 | 209936 |
| 2008-08-20 | 27.50 | 28.21 | 27.20 | 27.62 | 123733 |
| 2008-08-21 | 27.52 | 28.08 | 27.16 | 27.90 | 201761 |
| 2008-08-22 | 28.02 | 28.69 | 27.85 | 28.34 | 210033 |
| 2008-08-25 | 28.18 | 28.25 | 27.04 | 27.41 | 311533 |
| 2008-08-26 | 27.35 | 27.94 | 26.82 | 27.46 | 235220 |
| 2008-08-27 | 27.50 | 28.99 | 27.50 | 28.46 | 147545 |
| 2008-08-28 | 28.45 | 29.41 | 28.38 | 29.05 | 183031 |
| 2008-08-29 | 28.88 | 29.08 | 27.59 | 27.80 | 310831 |
| 2008-09-02 | 29.14 | 29.14 | 27.54 | 27.98 | 278876 |
| 2008-09-03 | 27.82 | 28.04 | 27.07 | 27.38 | 287895 |
| 2008-09-04 | 27.19 | 27.31 | 26.23 | 26.26 | 246537 |
| 2008-09-05 | 25.83 | 26.42 | 25.59 | 26.30 | 245285 |
| 2008-09-08 | 27.17 | 28.22 | 26.62 | 27.87 | 347938 |
| 2008-09-09 | 27.93 | 28.48 | 26.58 | 26.71 | 271759 |
| 2008-09-10 | 26.96 | 28.23 | 26.51 | 26.69 | 438439 |
| 2008-09-11 | 25.82 | 27.01 | 25.82 | 27.01 | 400838 |
| 2008-09-12 | 26.90 | 27.79 | 26.18 | 27.68 | 412499 |
| 2008-09-15 | 27.38 | 27.48 | 26.00 | 26.22 | 265895 |
| 2008-09-16 | 25.69 | 27.77 | 25.69 | 27.77 | 486873 |
| 2008-09-17 | 27.32 | 28.80 | 26.99 | 28.55 | 698646 |
| 2008-09-18 | 28.97 | 32.00 | 28.53 | 29.50 | 1402650 |
| 2008-09-19 | 30.75 | 32.00 | 29.50 | 31.90 | 2025262 |
| 2008-09-22 | 31.35 | 31.35 | 28.17 | 28.68 | 302518 |
| 2008-09-23 | 28.62 | 29.46 | 27.98 | 28.64 | 274027 |
| 2008-09-24 | 28.64 | 28.66 | 27.13 | 27.30 | 289571 |
| 2008-09-25 | 27.31 | 27.95 | 27.25 | 27.82 | 253943 |
| 2008-09-26 | 27.31 | 27.82 | 26.70 | 27.44 | 290132 |
| 2008-09-29 | 26.84 | 27.37 | 25.36 | 26.38 | 448972 |
| 2008-09-30 | 26.85 | 27.24 | 26.22 | 27.09 | 363192 |
| 2008-10-01 | 26.81 | 27.38 | 26.56 | 27.00 | 301109 |
| 2008-10-02 | 26.88 | 27.15 | 25.25 | 25.36 | 286887 |
| 2008-10-03 | 25.80 | 26.66 | 24.69 | 24.81 | 354315 |
| 2008-10-06 | 24.13 | 24.60 | 22.67 | 23.88 | 521432 |
| 2008-10-07 | 24.50 | 24.87 | 24.15 | 24.26 | 811770 |
| 2008-10-08 | 23.39 | 24.12 | 22.29 | 23.00 | 649812 |
| 2008-10-09 | 23.15 | 23.34 | 21.65 | 21.77 | 422716 |
| 2008-10-10 | 19.83 | 24.53 | 19.82 | 23.57 | 686807 |
| 2008-10-13 | 24.01 | 25.46 | 23.70 | 24.72 | 734006 |
| 2008-10-14 | 25.71 | 25.71 | 23.45 | 24.02 | 301870 |
| 2008-10-15 | 23.59 | 23.94 | 21.96 | 21.96 | 271816 |
| 2008-10-16 | 21.87 | 23.00 | 20.84 | 22.84 | 577280 |
| 2008-10-17 | 21.97 | 23.53 | 21.37 | 21.93 | 308151 |
| 2008-10-20 | 22.17 | 22.70 | 21.57 | 22.65 | 218875 |
| 2008-10-21 | 22.25 | 23.18 | 22.05 | 22.56 | 213223 |
| 2008-10-22 | 22.21 | 22.79 | 21.19 | 21.65 | 249393 |
| 2008-10-23 | 21.79 | 22.40 | 20.59 | 21.90 | 275357 |
| 2008-10-24 | 20.24 | 21.55 | 19.88 | 20.77 | 215021 |
| 2008-10-27 | 20.53 | 21.32 | 19.70 | 19.70 | 196010 |
| 2008-10-28 | 20.29 | 21.43 | 19.07 | 21.39 | 379674 |
| 2008-10-29 | 21.56 | 22.48 | 20.85 | 21.51 | 316890 |
| 2008-10-30 | 22.26 | 23.46 | 22.18 | 22.73 | 220475 |
| 2008-10-31 | 23.02 | 25.91 | 22.57 | 23.04 | 644527 |
| 2008-11-03 | 23.01 | 26.69 | 23.01 | 26.02 | 557700 |
| 2008-11-04 | 26.21 | 27.48 | 25.93 | 26.55 | 654830 |
| 2008-11-05 | 26.11 | 26.53 | 25.35 | 25.51 | 370765 |
| 2008-11-06 | 24.80 | 25.17 | 24.00 | 24.06 | 288721 |
| 2008-11-07 | 24.37 | 24.93 | 23.91 | 24.56 | 196190 |
| 2008-11-10 | 25.19 | 25.26 | 23.60 | 23.83 | 152909 |
| 2008-11-11 | 23.57 | 24.99 | 23.03 | 23.81 | 219769 |
| 2008-11-12 | 23.28 | 23.50 | 22.58 | 22.59 | 210282 |
| 2008-11-13 | 22.71 | 25.17 | 21.11 | 25.12 | 276068 |
| 2008-11-14 | 24.56 | 25.24 | 22.56 | 22.57 | 398909 |
| 2008-11-17 | 22.44 | 23.30 | 22.00 | 22.25 | 185593 |
| 2008-11-18 | 22.29 | 23.80 | 22.29 | 23.74 | 385356 |
| 2008-11-19 | 23.15 | 24.40 | 22.09 | 22.23 | 289109 |
| 2008-11-20 | 22.10 | 24.51 | 21.80 | 21.89 | 491263 |
| 2008-11-21 | 22.33 | 23.56 | 20.90 | 22.95 | 581323 |
| 2008-11-24 | 23.17 | 25.13 | 22.38 | 24.45 | 492078 |
| 2008-11-25 | 24.70 | 24.77 | 23.57 | 24.25 | 474759 |
| 2008-11-26 | 23.13 | 26.30 | 23.11 | 26.22 | 324390 |
| 2008-11-28 | 25.88 | 26.00 | 25.41 | 26.00 | 180503 |
| 2008-12-01 | 25.55 | 25.82 | 22.94 | 23.05 | 388515 |
| 2008-12-02 | 23.68 | 24.78 | 23.10 | 24.64 | 291638 |
| 2008-12-03 | 24.02 | 25.94 | 23.53 | 25.33 | 343007 |
| 2008-12-04 | 24.74 | 26.42 | 23.76 | 24.31 | 286532 |
| 2008-12-05 | 24.00 | 25.74 | 22.79 | 25.20 | 381060 |
| 2008-12-08 | 25.88 | 27.74 | 25.39 | 27.02 | 356821 |
| 2008-12-09 | 26.76 | 27.73 | 26.21 | 26.80 | 735124 |
| 2008-12-10 | 27.88 | 28.06 | 26.54 | 27.05 | 326728 |
| 2008-12-11 | 26.87 | 27.91 | 25.67 | 26.40 | 425109 |
| 2008-12-12 | 25.98 | 28.00 | 25.51 | 27.62 | 327276 |
| 2008-12-15 | 27.81 | 28.21 | 26.10 | 26.72 | 326309 |
| 2008-12-16 | 27.22 | 29.39 | 27.22 | 29.23 | 564839 |
| 2008-12-17 | 28.78 | 29.20 | 28.43 | 28.74 | 288108 |
| 2008-12-18 | 28.18 | 28.75 | 26.70 | 27.07 | 770322 |
| 2008-12-19 | 26.88 | 28.75 | 26.88 | 27.32 | 675618 |
| 2008-12-22 | 27.36 | 27.36 | 25.79 | 26.13 | 561852 |
| 2008-12-23 | 27.14 | 27.96 | 26.31 | 26.54 | 364687 |
| 2008-12-24 | 26.65 | 27.01 | 26.18 | 26.68 | 317876 |
| 2008-12-26 | 26.41 | 27.20 | 26.18 | 27.16 | 236024 |
| 2008-12-29 | 27.03 | 27.03 | 26.02 | 26.73 | 298351 |
| 2008-12-30 | 26.99 | 28.08 | 26.73 | 27.96 | 262193 |
| 2008-12-31 | 27.92 | 28.44 | 27.25 | 27.76 | 388342 |
| 2009-01-02 | 27.79 | 27.94 | 26.70 | 27.65 | 275914 |
| 2009-01-05 | 27.54 | 27.70 | 26.34 | 26.81 | 553444 |
| 2009-01-06 | 27.32 | 27.35 | 25.90 | 26.21 | 527215 |
| 2009-01-07 | 26.04 | 26.40 | 24.57 | 25.02 | 295104 |
| 2009-01-08 | 24.84 | 25.35 | 24.04 | 24.80 | 443953 |
| 2009-01-09 | 24.87 | 24.87 | 23.63 | 23.94 | 315034 |
| 2009-01-12 | 23.83 | 24.10 | 23.08 | 23.46 | 319665 |
| 2009-01-13 | 23.43 | 24.00 | 22.79 | 23.37 | 279448 |
| 2009-01-14 | 23.01 | 23.03 | 21.91 | 22.15 | 326720 |
| 2009-01-15 | 22.17 | 23.03 | 21.65 | 22.72 | 291408 |
| 2009-01-16 | 23.01 | 23.01 | 21.29 | 22.35 | 327849 |
| 2009-01-20 | 22.05 | 22.26 | 20.77 | 20.85 | 365404 |
| 2009-01-21 | 21.40 | 22.83 | 21.37 | 22.67 | 765121 |
| 2009-01-22 | 22.48 | 22.60 | 21.63 | 21.95 | 408111 |
| 2009-01-23 | 21.31 | 22.13 | 20.96 | 21.37 | 372893 |
| 2009-01-26 | 21.34 | 22.28 | 21.07 | 21.67 | 342411 |
| 2009-01-27 | 21.54 | 22.09 | 21.45 | 21.66 | 188413 |
| 2009-01-28 | 22.01 | 22.54 | 21.70 | 21.94 | 464403 |
| 2009-01-29 | 21.58 | 21.58 | 21.06 | 21.08 | 246512 |
| 2009-01-30 | 21.24 | 21.29 | 19.90 | 20.07 | 283642 |
| 2009-02-02 | 19.84 | 20.73 | 19.50 | 20.60 | 310918 |
| 2009-02-03 | 20.75 | 21.53 | 20.30 | 21.25 | 388484 |
| 2009-02-04 | 21.03 | 21.83 | 20.63 | 20.79 | 259011 |
| 2009-02-05 | 20.69 | 21.17 | 20.24 | 20.68 | 534759 |
| 2009-02-06 | 20.63 | 21.22 | 20.00 | 20.77 | 705123 |
| 2009-02-09 | 20.63 | 20.73 | 19.95 | 20.13 | 386008 |
| 2009-02-10 | 20.05 | 20.29 | 19.03 | 19.33 | 504012 |
| 2009-02-11 | 19.27 | 19.40 | 18.54 | 18.80 | 529830 |
| 2009-02-12 | 18.56 | 18.78 | 17.88 | 18.68 | 551549 |
| 2009-02-13 | 18.76 | 18.76 | 18.05 | 18.31 | 388402 |
| 2009-02-17 | 17.75 | 18.27 | 17.59 | 17.99 | 535113 |
| 2009-02-18 | 18.12 | 18.18 | 17.38 | 17.48 | 382776 |
| 2009-02-19 | 17.91 | 17.91 | 16.44 | 16.48 | 420638 |
| 2009-02-20 | 16.14 | 16.27 | 15.63 | 16.10 | 847426 |
| 2009-02-23 | 16.39 | 16.39 | 15.33 | 15.40 | 409179 |
| 2009-02-24 | 15.64 | 16.07 | 15.48 | 15.92 | 654590 |
| 2009-02-25 | 15.99 | 16.52 | 15.73 | 16.36 | 718748 |
| 2009-02-26 | 16.48 | 16.63 | 15.87 | 16.01 | 508322 |
| 2009-02-27 | 15.66 | 16.19 | 15.49 | 15.56 | 601857 |
| 2009-03-02 | 15.01 | 15.13 | 14.38 | 14.43 | 601715 |
| 2009-03-03 | 14.64 | 14.64 | 13.84 | 13.84 | 688952 |
| 2009-03-04 | 14.05 | 14.98 | 13.90 | 14.76 | 732724 |
| 2009-03-05 | 14.46 | 14.66 | 13.96 | 14.02 | 553492 |
| 2009-03-06 | 14.18 | 14.28 | 13.64 | 13.92 | 606153 |
| 2009-03-09 | 13.80 | 14.16 | 13.76 | 13.80 | 474211 |
| 2009-03-10 | 13.95 | 14.60 | 13.95 | 14.58 | 473201 |
| 2009-03-11 | 14.49 | 14.79 | 14.15 | 14.35 | 314684 |
| 2009-03-12 | 14.32 | 15.05 | 14.06 | 14.95 | 355427 |
| 2009-03-13 | 14.99 | 15.03 | 14.70 | 15.02 | 408329 |
| 2009-03-16 | 15.20 | 16.07 | 15.00 | 15.44 | 430902 |
| 2009-03-17 | 15.42 | 16.07 | 15.15 | 16.07 | 366797 |
| 2009-03-18 | 16.04 | 17.10 | 15.69 | 17.09 | 510047 |
| 2009-03-19 | 17.36 | 17.49 | 16.99 | 17.38 | 435033 |
| 2009-03-20 | 17.30 | 19.31 | 17.30 | 19.31 | 2096482 |
| 2009-03-23 | 19.33 | 19.64 | 18.43 | 19.64 | 913528 |
| 2009-03-24 | 19.30 | 19.55 | 18.25 | 18.40 | 569079 |
| 2009-03-25 | 18.57 | 19.80 | 18.01 | 18.78 | 599692 |
| 2009-03-26 | 18.97 | 19.79 | 18.64 | 19.67 | 758997 |
| 2009-03-27 | 19.17 | 19.44 | 18.49 | 18.94 | 453224 |
| 2009-03-30 | 18.68 | 18.68 | 17.28 | 18.33 | 406697 |
| 2009-03-31 | 18.57 | 18.57 | 17.46 | 18.02 | 359448 |
| 2009-04-01 | 17.67 | 18.52 | 17.18 | 18.37 | 362333 |
| 2009-04-02 | 18.71 | 20.35 | 18.71 | 19.42 | 617593 |
| 2009-04-03 | 19.44 | 20.00 | 19.09 | 19.70 | 370446 |
| 2009-04-06 | 19.43 | 19.69 | 18.49 | 19.00 | 401670 |
| 2009-04-07 | 18.68 | 18.71 | 17.62 | 17.98 | 396038 |
| 2009-04-08 | 18.21 | 18.57 | 17.60 | 18.11 | 401647 |
| 2009-04-09 | 18.65 | 19.91 | 18.58 | 19.89 | 441136 |
| 2009-04-13 | 19.48 | 19.70 | 18.98 | 19.35 | 356092 |
| 2009-04-14 | 19.12 | 19.33 | 18.22 | 18.62 | 392592 |
| 2009-04-15 | 18.54 | 20.51 | 18.26 | 19.77 | 641104 |
| 2009-04-16 | 20.00 | 21.44 | 20.00 | 21.01 | 670391 |
| 2009-04-17 | 21.03 | 21.68 | 21.03 | 21.38 | 475666 |
| 2009-04-20 | 20.96 | 21.33 | 19.46 | 19.56 | 591435 |
| 2009-04-21 | 19.43 | 21.11 | 19.27 | 20.81 | 563075 |
| 2009-04-22 | 20.49 | 22.43 | 20.46 | 21.65 | 451327 |
| 2009-04-23 | 21.71 | 21.75 | 20.54 | 21.19 | 563719 |
| 2009-04-24 | 21.36 | 22.46 | 21.05 | 22.01 | 509500 |
| 2009-04-27 | 21.62 | 22.92 | 21.56 | 22.74 | 668608 |
| 2009-04-28 | 22.45 | 23.35 | 22.11 | 22.90 | 436607 |
| 2009-04-29 | 23.04 | 24.26 | 22.76 | 23.94 | 442683 |
| 2009-04-30 | 23.84 | 24.97 | 22.26 | 22.26 | 609453 |
| 2009-05-01 | 21.20 | 21.25 | 19.75 | 20.73 | 1602204 |
| 2009-05-04 | 20.34 | 22.52 | 19.97 | 22.47 | 960076 |
| 2009-05-05 | 22.11 | 23.22 | 21.92 | 22.74 | 598346 |
| 2009-05-06 | 23.24 | 23.49 | 22.16 | 23.31 | 890115 |
| 2009-05-07 | 23.23 | 23.55 | 21.12 | 21.45 | 541283 |
| 2009-05-08 | 21.79 | 23.23 | 21.36 | 22.98 | 421273 |
| 2009-05-11 | 22.55 | 22.83 | 21.79 | 22.30 | 404212 |
| 2009-05-12 | 22.38 | 22.38 | 20.74 | 21.76 | 410514 |
| 2009-05-13 | 21.34 | 21.50 | 19.81 | 19.87 | 475545 |
| 2009-05-14 | 19.91 | 20.78 | 19.61 | 20.08 | 305547 |
| 2009-05-15 | 19.93 | 20.58 | 19.24 | 19.52 | 411837 |
| 2009-05-18 | 19.80 | 21.35 | 19.67 | 21.03 | 389589 |
| 2009-05-19 | 21.13 | 21.24 | 20.39 | 20.56 | 299906 |
| 2009-05-20 | 20.78 | 21.22 | 19.70 | 19.76 | 586027 |
| 2009-05-21 | 19.52 | 20.46 | 19.30 | 20.09 | 448857 |
| 2009-05-22 | 20.15 | 20.45 | 19.59 | 19.89 | 492303 |
| 2009-05-26 | 19.84 | 21.53 | 19.76 | 21.17 | 378287 |
| 2009-05-27 | 21.08 | 22.04 | 20.00 | 20.17 | 318187 |
| 2009-05-28 | 20.27 | 20.49 | 18.75 | 20.31 | 314438 |
| 2009-05-29 | 20.78 | 25.00 | 19.99 | 20.84 | 288679 |
| 2009-06-01 | 21.15 | 22.21 | 20.32 | 21.87 | 302983 |
| 2009-06-02 | 21.64 | 23.43 | 21.51 | 23.03 | 368605 |
| 2009-06-03 | 22.75 | 23.15 | 22.44 | 22.63 | 312781 |
| 2009-06-04 | 22.65 | 22.89 | 22.26 | 22.78 | 357653 |
| 2009-06-05 | 23.00 | 23.53 | 22.54 | 23.49 | 393759 |
| 2009-06-08 | 23.34 | 23.80 | 22.81 | 23.50 | 241709 |
| 2009-06-09 | 23.54 | 24.49 | 23.42 | 24.08 | 318913 |
| 2009-06-10 | 24.76 | 24.76 | 22.91 | 23.77 | 365370 |
| 2009-06-11 | 23.90 | 24.14 | 23.01 | 23.28 | 331233 |
| 2009-06-12 | 23.16 | 23.64 | 22.78 | 23.63 | 128385 |
| 2009-06-15 | 23.46 | 23.55 | 22.18 | 22.44 | 217704 |
| 2009-06-16 | 22.67 | 23.47 | 21.88 | 22.01 | 189358 |
| 2009-06-17 | 21.98 | 22.62 | 21.41 | 22.19 | 157641 |
| 2009-06-18 | 22.16 | 22.16 | 21.39 | 21.49 | 205086 |
| 2009-06-19 | 21.95 | 22.18 | 21.12 | 21.36 | 629655 |
| 2009-06-22 | 21.26 | 21.40 | 20.66 | 20.68 | 164013 |
| 2009-06-23 | 20.82 | 21.52 | 20.37 | 21.25 | 328554 |
| 2009-06-24 | 21.40 | 22.56 | 21.39 | 21.88 | 265368 |
| 2009-06-25 | 21.70 | 22.91 | 21.52 | 22.74 | 253580 |
| 2009-06-26 | 22.66 | 22.88 | 22.28 | 22.40 | 971293 |
| 2009-06-29 | 22.45 | 23.16 | 22.20 | 22.78 | 170469 |
| 2009-06-30 | 22.85 | 22.85 | 21.59 | 21.62 | 249728 |
| 2009-07-01 | 21.84 | 22.05 | 21.40 | 21.85 | 287988 |
| 2009-07-02 | 21.57 | 21.57 | 20.75 | 20.75 | 226437 |
| 2009-07-06 | 20.98 | 20.98 | 20.45 | 20.83 | 176135 |
| 2009-07-07 | 20.89 | 21.01 | 20.12 | 20.19 | 213624 |
| 2009-07-08 | 20.34 | 20.58 | 19.68 | 20.15 | 233145 |
| 2009-07-09 | 20.23 | 20.51 | 19.73 | 20.29 | 255933 |
| 2009-07-10 | 20.13 | 20.33 | 19.79 | 20.10 | 253152 |
| 2009-07-13 | 20.12 | 20.53 | 19.56 | 20.43 | 201509 |
| 2009-07-14 | 20.30 | 20.56 | 20.00 | 20.35 | 151103 |
| 2009-07-15 | 20.60 | 21.13 | 20.49 | 21.09 | 279209 |
| 2009-07-16 | 21.04 | 22.20 | 20.88 | 22.05 | 267385 |
| 2009-07-17 | 22.11 | 22.49 | 21.71 | 22.08 | 170312 |
| 2009-07-20 | 22.13 | 22.61 | 22.01 | 22.44 | 111470 |
| 2009-07-21 | 22.56 | 22.80 | 22.11 | 22.53 | 129589 |
| 2009-07-22 | 22.36 | 22.90 | 22.31 | 22.72 | 119761 |
| 2009-07-23 | 22.59 | 24.50 | 22.38 | 24.47 | 305656 |
| 2009-07-24 | 24.13 | 25.14 | 23.58 | 24.92 | 212302 |
| 2009-07-27 | 24.83 | 25.50 | 24.19 | 25.12 | 247256 |
| 2009-07-28 | 24.83 | 25.56 | 24.75 | 25.34 | 212296 |
| 2009-07-29 | 24.65 | 27.82 | 23.70 | 27.69 | 896775 |
| 2009-07-30 | 27.93 | 28.81 | 27.65 | 28.26 | 548130 |
| 2009-07-31 | 28.20 | 28.85 | 27.93 | 28.40 | 372984 |
| 2009-08-03 | 28.56 | 28.95 | 28.08 | 28.64 | 343596 |
| 2009-08-04 | 28.59 | 30.24 | 28.04 | 29.60 | 442441 |
| 2009-08-05 | 29.98 | 29.98 | 28.62 | 29.48 | 304949 |
| 2009-08-06 | 29.52 | 30.00 | 28.46 | 28.62 | 221883 |
| 2009-08-07 | 29.40 | 30.05 | 29.11 | 29.41 | 333915 |
| 2009-08-10 | 29.25 | 29.25 | 28.18 | 28.71 | 166666 |
| 2009-08-11 | 28.65 | 28.81 | 27.36 | 27.91 | 190334 |
| 2009-08-12 | 27.85 | 29.14 | 27.74 | 28.86 | 373582 |
| 2009-08-13 | 28.99 | 29.10 | 28.24 | 28.63 | 165842 |
| 2009-08-14 | 28.51 | 28.62 | 26.51 | 27.08 | 326222 |
| 2009-08-17 | 26.56 | 26.61 | 25.87 | 26.38 | 171237 |
| 2009-08-18 | 26.60 | 26.87 | 26.00 | 26.74 | 207145 |
| 2009-08-19 | 26.55 | 27.21 | 26.08 | 27.03 | 159368 |
| 2009-08-20 | 26.89 | 27.42 | 26.70 | 27.23 | 156381 |
| 2009-08-21 | 27.41 | 28.74 | 27.21 | 28.50 | 256781 |
| 2009-08-24 | 28.61 | 28.92 | 27.87 | 28.39 | 236571 |
| 2009-08-25 | 28.45 | 29.45 | 28.36 | 28.89 | 244588 |
| 2009-08-26 | 28.93 | 29.85 | 28.09 | 28.86 | 270048 |
| 2009-08-27 | 28.97 | 28.98 | 27.68 | 28.10 | 291930 |
| 2009-08-28 | 28.32 | 28.32 | 27.04 | 27.14 | 454631 |
| 2009-08-31 | 26.52 | 26.54 | 25.10 | 25.70 | 687999 |
| 2009-09-01 | 25.60 | 25.90 | 24.69 | 24.84 | 637943 |
| 2009-09-02 | 24.53 | 25.03 | 24.01 | 24.34 | 271201 |
| 2009-09-03 | 24.38 | 24.67 | 23.89 | 24.63 | 258397 |
| 2009-09-04 | 24.40 | 25.18 | 24.10 | 25.06 | 157152 |
| 2009-09-08 | 25.19 | 25.79 | 24.74 | 25.70 | 363666 |
| 2009-09-09 | 25.77 | 25.77 | 25.39 | 25.62 | 198879 |
| 2009-09-10 | 25.55 | 25.77 | 25.43 | 25.75 | 391403 |
| 2009-09-11 | 25.76 | 25.78 | 25.38 | 25.66 | 395923 |
| 2009-09-14 | 25.45 | 25.79 | 25.26 | 25.75 | 130793 |
| 2009-09-15 | 25.74 | 25.96 | 25.40 | 25.77 | 697243 |
| 2009-09-16 | 25.93 | 27.32 | 25.50 | 27.28 | 688956 |
| 2009-09-17 | 27.29 | 27.77 | 26.48 | 27.25 | 219195 |
| 2009-09-18 | 27.36 | 27.59 | 26.68 | 27.06 | 525011 |
| 2009-09-21 | 26.74 | 26.92 | 26.07 | 26.53 | 159468 |
| 2009-09-22 | 26.78 | 26.88 | 26.14 | 26.36 | 152527 |
| 2009-09-23 | 26.36 | 26.36 | 25.41 | 25.48 | 252408 |
| 2009-09-24 | 25.55 | 25.85 | 24.47 | 25.21 | 277155 |
| 2009-09-25 | 25.15 | 25.45 | 24.63 | 25.03 | 207965 |
| 2009-09-28 | 25.23 | 25.91 | 25.06 | 25.62 | 132755 |
| 2009-09-29 | 25.53 | 25.64 | 25.01 | 25.36 | 117949 |
| 2009-09-30 | 25.45 | 25.80 | 24.76 | 25.26 | 208618 |
| 2009-10-01 | 25.15 | 25.15 | 23.91 | 23.96 | 291832 |
| 2009-10-02 | 23.68 | 24.51 | 23.54 | 23.82 | 205624 |
| 2009-10-05 | 23.86 | 24.74 | 23.76 | 24.43 | 191650 |
| 2009-10-06 | 24.44 | 25.13 | 24.32 | 24.80 | 275315 |
| 2009-10-07 | 24.78 | 25.43 | 24.45 | 24.74 | 174407 |
| 2009-10-08 | 24.99 | 25.86 | 24.98 | 25.52 | 283115 |
| 2009-10-09 | 25.42 | 26.11 | 25.42 | 25.82 | 234535 |
| 2009-10-12 | 25.96 | 26.19 | 25.48 | 25.75 | 98440 |
| 2009-10-13 | 25.67 | 26.24 | 25.35 | 25.79 | 228489 |
| 2009-10-14 | 26.30 | 26.45 | 25.93 | 26.35 | 131509 |
| 2009-10-15 | 26.25 | 26.90 | 26.20 | 26.79 | 208476 |
| 2009-10-16 | 26.68 | 26.76 | 25.29 | 25.88 | 204816 |
| 2009-10-19 | 26.03 | 26.30 | 25.44 | 26.02 | 125418 |
| 2009-10-20 | 25.98 | 26.19 | 25.50 | 25.92 | 147797 |
| 2009-10-21 | 25.84 | 26.73 | 25.32 | 25.43 | 258692 |
| 2009-10-22 | 25.46 | 27.83 | 25.08 | 27.17 | 488417 |
| 2009-10-23 | 27.30 | 28.00 | 25.73 | 26.11 | 359189 |
| 2009-10-26 | 26.10 | 26.51 | 25.31 | 25.95 | 395541 |
| 2009-10-27 | 26.03 | 26.64 | 25.58 | 25.78 | 356270 |
| 2009-10-28 | 25.66 | 25.66 | 24.13 | 24.26 | 504309 |
| 2009-10-29 | 24.44 | 25.40 | 24.19 | 25.30 | 454448 |
| 2009-10-30 | 24.55 | 24.75 | 22.81 | 23.39 | 858374 |
| 2009-11-02 | 23.43 | 23.81 | 22.60 | 23.53 | 556230 |
| 2009-11-03 | 23.33 | 24.21 | 23.00 | 23.92 | 536330 |
| 2009-11-04 | 24.10 | 24.95 | 23.87 | 23.93 | 541347 |
| 2009-11-05 | 24.13 | 25.05 | 24.07 | 24.83 | 339872 |
| 2009-11-06 | 24.48 | 25.15 | 24.23 | 24.97 | 341158 |
| 2009-11-09 | 25.12 | 25.68 | 24.93 | 25.62 | 292880 |
| 2009-11-10 | 25.52 | 26.19 | 24.99 | 25.71 | 340863 |
| 2009-11-11 | 26.07 | 26.45 | 25.58 | 26.09 | 447274 |
| 2009-11-12 | 26.07 | 26.38 | 25.35 | 25.46 | 254100 |
| 2009-11-13 | 25.59 | 26.40 | 24.82 | 25.83 | 204506 |
| 2009-11-16 | 26.16 | 27.39 | 26.16 | 26.79 | 287812 |
| 2009-11-17 | 26.64 | 27.02 | 26.17 | 26.55 | 129184 |
| 2009-11-18 | 26.48 | 26.76 | 25.89 | 26.10 | 196198 |
| 2009-11-19 | 25.95 | 26.07 | 25.29 | 25.88 | 210339 |
| 2009-11-20 | 25.63 | 25.97 | 25.35 | 25.75 | 108450 |
| 2009-11-23 | 26.23 | 27.16 | 26.17 | 26.67 | 170241 |
| 2009-11-24 | 26.66 | 26.83 | 25.81 | 26.18 | 168685 |
| 2009-11-25 | 26.02 | 26.74 | 25.89 | 25.91 | 192981 |
| 2009-11-27 | 24.91 | 25.36 | 24.71 | 25.00 | 893696 |
| 2009-11-30 | 25.02 | 25.11 | 24.23 | 24.86 | 251652 |
| 2009-12-01 | 25.28 | 25.48 | 24.97 | 25.05 | 336785 |
| 2009-12-02 | 24.77 | 25.25 | 24.71 | 24.93 | 225527 |
| 2009-12-03 | 24.98 | 25.30 | 24.40 | 24.48 | 100508 |
| 2009-12-04 | 24.72 | 25.65 | 24.69 | 25.03 | 282929 |
| 2009-12-07 | 24.96 | 25.17 | 24.39 | 24.68 | 183039 |
| 2009-12-08 | 24.39 | 24.63 | 23.94 | 24.04 | 328266 |
| 2009-12-09 | 24.13 | 24.17 | 23.38 | 24.13 | 348841 |
| 2009-12-10 | 24.48 | 24.69 | 23.57 | 23.70 | 269074 |
| 2009-12-11 | 23.70 | 24.40 | 23.61 | 24.19 | 185611 |
| 2009-12-14 | 24.36 | 24.60 | 23.96 | 24.60 | 124423 |
| 2009-12-15 | 24.49 | 24.78 | 24.22 | 24.72 | 204900 |
| 2009-12-16 | 24.67 | 25.45 | 24.59 | 25.30 | 253655 |
| 2009-12-17 | 25.11 | 25.67 | 25.02 | 25.51 | 256722 |
| 2009-12-18 | 25.63 | 26.10 | 25.61 | 26.10 | 1079142 |
| 2009-12-21 | 26.16 | 26.81 | 25.90 | 26.65 | 277547 |
| 2009-12-22 | 26.73 | 27.54 | 26.63 | 26.98 | 249809 |
| 2009-12-23 | 27.11 | 27.56 | 26.90 | 27.16 | 114607 |
| 2009-12-24 | 27.26 | 27.31 | 27.09 | 27.25 | 17652 |
| 2009-12-28 | 27.33 | 27.43 | 26.62 | 27.29 | 159225 |
| 2009-12-29 | 27.39 | 27.56 | 27.04 | 27.28 | 121974 |
| 2009-12-30 | 26.97 | 27.57 | 26.97 | 27.31 | 123067 |
| 2009-12-31 | 27.31 | 27.57 | 26.85 | 26.89 | 124486 |
| 2010-01-04 | 27.19 | 27.52 | 26.91 | 27.52 | 224824 |
| 2010-01-05 | 27.31 | 27.60 | 26.71 | 26.98 | 165265 |
| 2010-01-06 | 26.97 | 27.20 | 26.69 | 27.03 | 204736 |
| 2010-01-07 | 26.94 | 28.00 | 26.84 | 27.61 | 257552 |
| 2010-01-08 | 27.51 | 27.93 | 27.45 | 27.61 | 132433 |
| 2010-01-11 | 27.62 | 27.62 | 27.03 | 27.37 | 181167 |
| 2010-01-12 | 27.09 | 27.38 | 26.79 | 27.11 | 163907 |
| 2010-01-13 | 27.20 | 27.29 | 26.95 | 27.15 | 153890 |
| 2010-01-14 | 27.00 | 27.24 | 26.62 | 26.71 | 146843 |
| 2010-01-15 | 26.79 | 27.03 | 25.81 | 25.86 | 377204 |
| 2010-01-19 | 25.89 | 26.59 | 25.50 | 26.22 | 274494 |
| 2010-01-20 | 25.94 | 26.03 | 25.07 | 25.29 | 339666 |
| 2010-01-21 | 25.36 | 25.36 | 24.85 | 25.11 | 357202 |
| 2010-01-22 | 25.05 | 26.48 | 24.82 | 25.29 | 335607 |
| 2010-01-25 | 25.47 | 25.70 | 24.56 | 24.97 | 299352 |
| 2010-01-26 | 24.85 | 25.03 | 24.54 | 24.54 | 111936 |
| 2010-01-27 | 24.42 | 24.72 | 23.87 | 24.70 | 277828 |
| 2010-01-28 | 24.81 | 24.98 | 23.71 | 24.30 | 212445 |
| 2010-01-29 | 24.32 | 24.95 | 24.26 | 24.66 | 321459 |
| 2010-02-01 | 24.70 | 25.00 | 24.48 | 24.75 | 198143 |
| 2010-02-02 | 24.75 | 25.29 | 24.64 | 25.02 | 455719 |
| 2010-02-03 | 23.65 | 24.22 | 22.69 | 23.69 | 816170 |
| 2010-02-04 | 23.55 | 23.55 | 22.51 | 22.71 | 610590 |
| 2010-02-05 | 22.67 | 22.73 | 21.29 | 22.28 | 457628 |
| 2010-02-08 | 22.51 | 23.33 | 22.29 | 23.06 | 329001 |
| 2010-02-09 | 23.09 | 24.09 | 22.94 | 23.71 | 248396 |
| 2010-02-10 | 23.70 | 23.90 | 23.08 | 23.52 | 279872 |
| 2010-02-11 | 23.54 | 24.26 | 23.07 | 24.23 | 238952 |
| 2010-02-12 | 24.06 | 24.67 | 23.75 | 24.67 | 285756 |
| 2010-02-16 | 24.86 | 25.01 | 24.60 | 24.95 | 127570 |
| 2010-02-17 | 24.95 | 24.95 | 24.01 | 24.57 | 267768 |
| 2010-02-18 | 24.58 | 24.66 | 24.06 | 24.41 | 218105 |
| 2010-02-19 | 24.37 | 25.42 | 24.22 | 24.76 | 381356 |
| 2010-02-22 | 24.91 | 25.27 | 24.66 | 25.09 | 116698 |
| 2010-02-23 | 25.12 | 25.29 | 24.16 | 24.31 | 198404 |
| 2010-02-24 | 24.45 | 24.75 | 23.65 | 24.60 | 247870 |
| 2010-02-25 | 24.20 | 24.73 | 23.61 | 24.69 | 259530 |
| 2010-02-26 | 24.75 | 24.79 | 24.04 | 24.58 | 235162 |
| 2010-03-01 | 24.94 | 25.19 | 24.41 | 24.92 | 431056 |
| 2010-03-02 | 24.93 | 25.31 | 24.87 | 25.26 | 153885 |
| 2010-03-03 | 25.25 | 25.70 | 25.06 | 25.31 | 194486 |
| 2010-03-04 | 25.43 | 25.68 | 25.15 | 25.41 | 145412 |
| 2010-03-05 | 25.49 | 25.96 | 25.45 | 25.96 | 143420 |
| 2010-03-08 | 25.89 | 26.97 | 25.88 | 26.91 | 301782 |
| 2010-03-09 | 26.86 | 27.33 | 26.63 | 27.06 | 444947 |
| 2010-03-10 | 26.98 | 27.49 | 26.70 | 26.84 | 159795 |
| 2010-03-11 | 26.60 | 27.11 | 26.37 | 27.08 | 182005 |
| 2010-03-12 | 27.12 | 27.18 | 26.77 | 27.18 | 289878 |
| 2010-03-15 | 27.22 | 28.61 | 27.22 | 28.50 | 501972 |
| 2010-03-16 | 28.49 | 29.22 | 28.45 | 28.60 | 334253 |
| 2010-03-17 | 28.58 | 28.94 | 28.22 | 28.31 | 216640 |
| 2010-03-18 | 28.37 | 28.66 | 28.00 | 28.14 | 132332 |
| 2010-03-19 | 28.28 | 28.55 | 26.98 | 27.23 | 540555 |
| 2010-03-22 | 27.10 | 28.00 | 27.05 | 27.95 | 203571 |
| 2010-03-23 | 27.98 | 28.52 | 27.46 | 28.37 | 293799 |
| 2010-03-24 | 28.32 | 28.62 | 27.98 | 28.05 | 184338 |
| 2010-03-25 | 28.27 | 28.57 | 27.82 | 27.86 | 178711 |
| 2010-03-26 | 28.00 | 28.33 | 27.71 | 27.93 | 119203 |
| 2010-03-29 | 28.05 | 28.26 | 27.85 | 28.23 | 107112 |
| 2010-03-30 | 28.33 | 28.66 | 28.05 | 28.16 | 279766 |
| 2010-03-31 | 28.13 | 28.47 | 27.74 | 27.76 | 179287 |
| 2010-04-01 | 28.04 | 28.37 | 27.53 | 28.15 | 274556 |
| 2010-04-05 | 28.36 | 28.99 | 28.07 | 28.66 | 172836 |
| 2010-04-06 | 28.37 | 29.02 | 27.93 | 28.52 | 278467 |
| 2010-04-07 | 28.40 | 28.86 | 28.04 | 28.46 | 421364 |
| 2010-04-08 | 28.38 | 28.89 | 27.48 | 28.70 | 198375 |
| 2010-04-09 | 28.62 | 29.78 | 28.58 | 29.72 | 234496 |
| 2010-04-12 | 29.85 | 30.70 | 29.32 | 30.47 | 360584 |
| 2010-04-13 | 30.34 | 30.73 | 30.27 | 30.49 | 279629 |
| 2010-04-14 | 30.59 | 30.71 | 30.30 | 30.68 | 357489 |
| 2010-04-15 | 30.27 | 30.68 | 30.04 | 30.25 | 278273 |
| 2010-04-16 | 30.17 | 30.60 | 29.80 | 30.53 | 432128 |
| 2010-04-19 | 30.55 | 30.85 | 29.91 | 30.80 | 264492 |
| 2010-04-20 | 31.01 | 31.38 | 30.50 | 31.16 | 240728 |
| 2010-04-21 | 31.36 | 31.95 | 31.21 | 31.83 | 285153 |
| 2010-04-22 | 31.64 | 32.57 | 31.00 | 32.45 | 338379 |
| 2010-04-23 | 32.57 | 33.38 | 32.04 | 32.55 | 354880 |
| 2010-04-26 | 32.66 | 33.74 | 32.66 | 33.06 | 311694 |
| 2010-04-27 | 33.05 | 33.42 | 31.35 | 31.50 | 367865 |
| 2010-04-28 | 31.80 | 32.58 | 31.71 | 31.99 | 379878 |
| 2010-04-29 | 32.39 | 33.23 | 32.22 | 33.12 | 461772 |
| 2010-04-30 | 34.10 | 35.59 | 33.95 | 33.99 | 816057 |
| 2010-05-03 | 34.32 | 34.72 | 33.99 | 34.25 | 405312 |
| 2010-05-04 | 33.83 | 33.95 | 32.73 | 33.33 | 495679 |
| 2010-05-05 | 33.15 | 33.15 | 31.80 | 32.36 | 521174 |
| 2010-05-06 | 32.21 | 32.85 | 30.00 | 30.98 | 719070 |
| 2010-05-07 | 30.83 | 31.58 | 29.59 | 29.78 | 707697 |
| 2010-05-10 | 31.18 | 32.32 | 30.85 | 32.19 | 399575 |
| 2010-05-11 | 31.86 | 32.67 | 31.51 | 32.33 | 432349 |
| 2010-05-12 | 32.43 | 33.81 | 32.24 | 33.76 | 444076 |
| 2010-05-13 | 33.72 | 33.96 | 32.75 | 33.04 | 324468 |
| 2010-05-14 | 32.80 | 32.80 | 31.76 | 32.45 | 269888 |
| 2010-05-17 | 32.71 | 33.34 | 30.95 | 32.45 | 343798 |
| 2010-05-18 | 32.81 | 33.45 | 31.75 | 31.86 | 358601 |
| 2010-05-19 | 31.68 | 32.58 | 30.92 | 31.48 | 378137 |
| 2010-05-20 | 30.59 | 30.60 | 28.65 | 28.68 | 482481 |
| 2010-05-21 | 28.25 | 29.12 | 27.84 | 28.58 | 523437 |
| 2010-05-24 | 28.59 | 29.09 | 28.13 | 28.20 | 268372 |
| 2010-05-25 | 27.36 | 28.33 | 26.78 | 28.21 | 391294 |
| 2010-05-26 | 28.38 | 29.47 | 27.89 | 28.13 | 369945 |
| 2010-05-27 | 28.64 | 29.62 | 28.50 | 29.61 | 276255 |
| 2010-05-28 | 29.44 | 29.61 | 28.98 | 29.22 | 253717 |
| 2010-06-01 | 28.65 | 29.11 | 27.77 | 27.81 | 369315 |
| 2010-06-02 | 28.16 | 28.87 | 27.51 | 28.86 | 410738 |
| 2010-06-03 | 28.82 | 29.33 | 28.39 | 29.20 | 278042 |
| 2010-06-04 | 28.59 | 28.59 | 26.98 | 27.08 | 378044 |
| 2010-06-07 | 27.16 | 27.24 | 25.74 | 25.79 | 452489 |
| 2010-06-08 | 25.89 | 26.16 | 25.29 | 25.70 | 345987 |
| 2010-06-09 | 26.06 | 27.07 | 25.86 | 26.34 | 503261 |
| 2010-06-10 | 26.93 | 28.13 | 26.93 | 27.83 | 393149 |
| 2010-06-11 | 27.47 | 28.11 | 27.20 | 27.94 | 307081 |
| 2010-06-14 | 28.33 | 28.69 | 27.72 | 27.90 | 310497 |
| 2010-06-15 | 28.07 | 28.49 | 27.65 | 28.42 | 240630 |
| 2010-06-16 | 28.20 | 28.37 | 27.60 | 27.76 | 315333 |
| 2010-06-17 | 27.97 | 27.97 | 26.97 | 27.33 | 259134 |
| 2010-06-18 | 27.50 | 27.68 | 26.81 | 27.02 | 540276 |
| 2010-06-21 | 27.53 | 27.91 | 26.63 | 26.89 | 201568 |
| 2010-06-22 | 26.96 | 27.67 | 26.16 | 26.23 | 237783 |
| 2010-06-23 | 26.19 | 26.95 | 25.57 | 26.32 | 410874 |
| 2010-06-24 | 26.11 | 26.99 | 25.59 | 26.34 | 413813 |
| 2010-06-25 | 26.44 | 26.83 | 25.91 | 26.42 | 419695 |
| 2010-06-28 | 26.51 | 27.08 | 25.93 | 26.40 | 206225 |
| 2010-06-29 | 25.74 | 25.78 | 24.67 | 24.96 | 401096 |
| 2010-06-30 | 24.99 | 25.31 | 24.42 | 24.55 | 365204 |
| 2010-07-01 | 24.62 | 24.62 | 23.41 | 24.15 | 393652 |
| 2010-07-02 | 24.38 | 24.48 | 23.66 | 23.96 | 233229 |
| 2010-07-06 | 24.46 | 24.71 | 23.47 | 23.66 | 303347 |
| 2010-07-07 | 23.72 | 24.55 | 23.37 | 24.54 | 328449 |
| 2010-07-08 | 24.75 | 24.95 | 24.14 | 24.68 | 307665 |
| 2010-07-09 | 24.56 | 25.02 | 24.29 | 24.86 | 126014 |
| 2010-07-12 | 24.74 | 24.87 | 23.87 | 24.22 | 135888 |
| 2010-07-13 | 24.71 | 25.34 | 24.30 | 25.15 | 234660 |
| 2010-07-14 | 25.10 | 25.13 | 23.99 | 24.37 | 285530 |
| 2010-07-15 | 24.32 | 24.49 | 23.75 | 24.39 | 184584 |
| 2010-07-16 | 24.14 | 24.32 | 22.97 | 23.06 | 345907 |
| 2010-07-19 | 23.23 | 23.41 | 22.77 | 22.93 | 415667 |
| 2010-07-20 | 22.63 | 23.75 | 22.63 | 23.66 | 342389 |
| 2010-07-21 | 23.81 | 24.02 | 23.13 | 23.34 | 229667 |
| 2010-07-22 | 23.75 | 24.64 | 23.75 | 24.56 | 430069 |
| 2010-07-23 | 24.39 | 25.38 | 24.10 | 25.25 | 271194 |
| 2010-07-26 | 25.42 | 25.91 | 25.07 | 25.86 | 221546 |
| 2010-07-27 | 26.14 | 26.27 | 25.16 | 25.24 | 206708 |
| 2010-07-28 | 25.09 | 25.36 | 23.96 | 24.08 | 310033 |
| 2010-07-29 | 24.26 | 24.80 | 23.56 | 24.37 | 228343 |
| 2010-07-30 | 22.52 | 26.20 | 22.52 | 25.79 | 471759 |
| 2010-08-02 | 26.22 | 26.40 | 25.75 | 26.17 | 275950 |
| 2010-08-03 | 26.01 | 26.35 | 25.43 | 25.80 | 179036 |
| 2010-08-04 | 26.02 | 26.40 | 25.51 | 25.74 | 144248 |
| 2010-08-05 | 25.53 | 25.53 | 25.01 | 25.07 | 168745 |
| 2010-08-06 | 24.61 | 25.05 | 24.17 | 24.94 | 236936 |
| 2010-08-09 | 25.19 | 25.52 | 24.95 | 25.35 | 229544 |
| 2010-08-10 | 24.94 | 24.94 | 24.35 | 24.53 | 229478 |
| 2010-08-11 | 23.99 | 23.99 | 22.95 | 23.02 | 263615 |
| 2010-08-12 | 22.61 | 23.33 | 22.61 | 22.97 | 225661 |
| 2010-08-13 | 22.89 | 23.11 | 22.53 | 22.73 | 210158 |
| 2010-08-16 | 22.93 | 24.44 | 22.76 | 23.43 | 352737 |
| 2010-08-17 | 23.81 | 24.24 | 23.56 | 23.87 | 248877 |
| 2010-08-18 | 23.97 | 24.58 | 23.57 | 24.41 | 280515 |
| 2010-08-19 | 24.22 | 24.28 | 23.09 | 23.22 | 244408 |
| 2010-08-20 | 23.05 | 23.42 | 22.55 | 23.35 | 206379 |
| 2010-08-23 | 23.49 | 23.55 | 22.31 | 22.33 | 244552 |
| 2010-08-24 | 21.93 | 22.63 | 21.24 | 22.08 | 278098 |
| 2010-08-25 | 21.82 | 23.14 | 21.56 | 23.03 | 260643 |
| 2010-08-26 | 23.08 | 23.41 | 22.46 | 22.53 | 166851 |
| 2010-08-27 | 22.78 | 23.40 | 22.36 | 23.28 | 195880 |
| 2010-08-30 | 23.22 | 23.37 | 22.39 | 22.39 | 170568 |
| 2010-08-31 | 22.35 | 22.60 | 21.86 | 22.04 | 281677 |
| 2010-09-01 | 22.44 | 23.09 | 22.13 | 23.09 | 181009 |
| 2010-09-02 | 23.04 | 23.80 | 22.87 | 23.69 | 146195 |
| 2010-09-03 | 24.10 | 24.49 | 23.65 | 24.17 | 162356 |
| 2010-09-07 | 24.01 | 24.14 | 23.27 | 23.42 | 200794 |
| 2010-09-08 | 23.43 | 23.86 | 23.31 | 23.45 | 85440 |
| 2010-09-09 | 23.91 | 23.93 | 23.24 | 23.62 | 101719 |
| 2010-09-10 | 23.67 | 24.11 | 23.59 | 23.72 | 100327 |
| 2010-09-13 | 23.98 | 24.99 | 23.75 | 24.85 | 224716 |
| 2010-09-14 | 24.68 | 25.03 | 24.45 | 24.62 | 159187 |
| 2010-09-15 | 24.44 | 24.84 | 24.27 | 24.56 | 119400 |
| 2010-09-16 | 24.44 | 24.46 | 23.53 | 24.03 | 136341 |
| 2010-09-17 | 24.31 | 24.69 | 23.50 | 24.64 | 446954 |
| 2010-09-20 | 24.65 | 25.52 | 24.08 | 25.46 | 233859 |
| 2010-09-21 | 25.51 | 26.13 | 25.16 | 25.45 | 257415 |
| 2010-09-22 | 25.35 | 25.79 | 24.58 | 24.72 | 269489 |
| 2010-09-23 | 24.23 | 25.12 | 24.05 | 24.15 | 124411 |
| 2010-09-24 | 24.61 | 26.16 | 24.06 | 26.06 | 242014 |
| 2010-09-27 | 26.14 | 26.14 | 25.52 | 25.73 | 115126 |
| 2010-09-28 | 25.84 | 25.96 | 25.11 | 25.93 | 295031 |
| 2010-09-29 | 25.75 | 26.17 | 25.52 | 26.06 | 128173 |
| 2010-09-30 | 26.24 | 26.50 | 25.24 | 25.78 | 206497 |
| 2010-10-01 | 26.00 | 26.00 | 25.41 | 25.98 | 167335 |
| 2010-10-04 | 25.89 | 26.24 | 25.29 | 25.53 | 152004 |
| 2010-10-05 | 25.82 | 26.56 | 25.27 | 26.52 | 174974 |
| 2010-10-06 | 26.78 | 26.86 | 26.28 | 26.46 | 148522 |
| 2010-10-07 | 26.74 | 26.86 | 25.99 | 26.28 | 129529 |
| 2010-10-08 | 26.37 | 26.76 | 25.85 | 26.62 | 115950 |
| 2010-10-11 | 26.67 | 26.83 | 26.31 | 26.46 | 108590 |
| 2010-10-12 | 26.28 | 26.28 | 25.68 | 26.09 | 206014 |
| 2010-10-13 | 26.16 | 27.26 | 25.76 | 27.06 | 167069 |
| 2010-10-14 | 27.01 | 27.06 | 25.91 | 26.15 | 218194 |
| 2010-10-15 | 26.60 | 26.63 | 25.73 | 26.09 | 459765 |
| 2010-10-18 | 26.21 | 26.21 | 25.57 | 25.86 | 206178 |
| 2010-10-19 | 25.37 | 26.57 | 25.37 | 25.74 | 261031 |
| 2010-10-20 | 25.84 | 26.35 | 25.34 | 26.08 | 143394 |
| 2010-10-21 | 26.32 | 26.92 | 25.87 | 26.41 | 158923 |
| 2010-10-22 | 26.45 | 26.45 | 26.05 | 26.31 | 81283 |
| 2010-10-25 | 26.44 | 27.23 | 26.32 | 26.46 | 171834 |
| 2010-10-26 | 26.28 | 26.43 | 25.91 | 26.25 | 106114 |
| 2010-10-27 | 25.95 | 26.29 | 25.66 | 26.21 | 162834 |
| 2010-10-28 | 26.44 | 26.48 | 25.88 | 26.06 | 75372 |
| 2010-10-29 | 25.79 | 26.92 | 25.79 | 26.58 | 210472 |
| 2010-11-01 | 26.69 | 26.99 | 25.96 | 26.30 | 180670 |
| 2010-11-02 | 26.43 | 26.99 | 26.33 | 26.85 | 210292 |
| 2010-11-03 | 26.96 | 26.99 | 26.43 | 26.90 | 188343 |
| 2010-11-04 | 27.19 | 27.81 | 26.96 | 27.70 | 442994 |
| 2010-11-05 | 27.70 | 28.00 | 27.34 | 27.45 | 341650 |
| 2010-11-08 | 27.26 | 27.34 | 26.87 | 27.12 | 141171 |
| 2010-11-09 | 27.17 | 27.23 | 26.33 | 26.51 | 150935 |
| 2010-11-10 | 26.52 | 27.13 | 26.28 | 27.05 | 178417 |
| 2010-11-11 | 26.61 | 26.94 | 26.31 | 26.75 | 133312 |
| 2010-11-12 | 26.39 | 26.66 | 26.22 | 26.51 | 238860 |
| 2010-11-15 | 26.69 | 26.73 | 26.23 | 26.33 | 223623 |
| 2010-11-16 | 26.01 | 26.01 | 25.53 | 25.75 | 293241 |
| 2010-11-17 | 25.79 | 25.89 | 25.12 | 25.61 | 211308 |
| 2010-11-18 | 25.97 | 26.43 | 25.72 | 25.83 | 204754 |
| 2010-11-19 | 25.64 | 25.81 | 25.26 | 25.48 | 332340 |
| 2010-11-22 | 25.37 | 25.65 | 25.02 | 25.55 | 240775 |
| 2010-11-23 | 25.17 | 25.51 | 24.98 | 25.39 | 201037 |
| 2010-11-24 | 25.70 | 26.06 | 25.47 | 26.06 | 157028 |
| 2010-11-26 | 25.88 | 26.08 | 25.74 | 25.88 | 59555 |
| 2010-11-29 | 25.69 | 25.86 | 25.26 | 25.73 | 95381 |
| 2010-11-30 | 25.40 | 26.14 | 25.25 | 25.87 | 468669 |
| 2010-12-01 | 26.37 | 26.76 | 26.08 | 26.63 | 414041 |
| 2010-12-02 | 26.60 | 27.42 | 26.49 | 27.36 | 333813 |
| 2010-12-03 | 27.27 | 27.49 | 26.98 | 27.40 | 174718 |
| 2010-12-06 | 27.26 | 27.98 | 27.16 | 27.86 | 167463 |
| 2010-12-07 | 28.00 | 28.81 | 27.99 | 28.42 | 339080 |
| 2010-12-08 | 28.21 | 28.22 | 27.36 | 27.81 | 427279 |
| 2010-12-09 | 28.08 | 28.08 | 27.34 | 27.68 | 237291 |
| 2010-12-10 | 27.74 | 28.53 | 27.57 | 28.42 | 183518 |
| 2010-12-13 | 28.56 | 28.98 | 28.23 | 28.79 | 212006 |
| 2010-12-14 | 28.80 | 29.14 | 28.68 | 28.92 | 124400 |
| 2010-12-15 | 28.89 | 29.44 | 28.75 | 29.03 | 223110 |
| 2010-12-16 | 29.08 | 30.14 | 29.08 | 30.08 | 336938 |
| 2010-12-17 | 30.07 | 30.45 | 29.86 | 30.08 | 583474 |
| 2010-12-20 | 30.08 | 30.28 | 29.90 | 30.20 | 186266 |
| 2010-12-21 | 30.34 | 30.74 | 30.14 | 30.68 | 170250 |
| 2010-12-22 | 30.72 | 30.85 | 30.29 | 30.74 | 142375 |
| 2010-12-23 | 30.74 | 30.93 | 30.65 | 30.72 | 90925 |
| 2010-12-27 | 30.59 | 31.32 | 30.59 | 31.22 | 79725 |
| 2010-12-28 | 31.09 | 31.24 | 30.92 | 31.22 | 119585 |
| 2010-12-29 | 31.25 | 31.54 | 31.11 | 31.25 | 103002 |
| 2010-12-30 | 31.28 | 31.44 | 31.08 | 31.09 | 70294 |
| 2010-12-31 | 31.06 | 31.38 | 30.80 | 30.91 | 154461 |
| 2011-01-03 | 31.28 | 31.67 | 31.16 | 31.50 | 160600 |
| 2011-01-04 | 31.40 | 31.50 | 29.88 | 30.21 | 207315 |
| 2011-01-05 | 30.17 | 30.72 | 30.01 | 30.68 | 166848 |
| 2011-01-06 | 30.63 | 30.84 | 30.18 | 30.42 | 168153 |
| 2011-01-07 | 30.45 | 30.99 | 29.04 | 29.66 | 345724 |
| 2011-01-10 | 29.30 | 29.96 | 28.54 | 29.87 | 389589 |
| 2011-01-11 | 29.98 | 30.62 | 29.78 | 30.45 | 200953 |
| 2011-01-12 | 30.83 | 31.05 | 30.46 | 31.01 | 167489 |
| 2011-01-13 | 30.93 | 31.02 | 30.54 | 30.80 | 114525 |
| 2011-01-14 | 30.80 | 31.58 | 30.44 | 31.57 | 207778 |
| 2011-01-18 | 31.40 | 31.61 | 31.14 | 31.54 | 174928 |
| 2011-01-19 | 31.44 | 31.44 | 30.71 | 30.89 | 215623 |
| 2011-01-20 | 30.70 | 31.29 | 30.05 | 30.46 | 386946 |
| 2011-01-21 | 30.68 | 30.71 | 29.66 | 29.84 | 453097 |
| 2011-01-24 | 29.91 | 30.50 | 29.82 | 30.40 | 183500 |
| 2011-01-25 | 30.12 | 30.72 | 29.84 | 30.71 | 201498 |
| 2011-01-26 | 30.77 | 31.52 | 30.57 | 31.20 | 240933 |
| 2011-01-27 | 31.14 | 31.20 | 30.61 | 30.77 | 183880 |
| 2011-01-28 | 30.71 | 30.82 | 29.51 | 29.61 | 247626 |
| 2011-01-31 | 29.86 | 30.12 | 29.53 | 29.75 | 168843 |
| 2011-02-01 | 29.97 | 30.27 | 29.75 | 30.18 | 169690 |
| 2011-02-02 | 30.01 | 30.27 | 29.52 | 29.66 | 155749 |
| 2011-02-03 | 29.58 | 29.84 | 28.83 | 29.55 | 238716 |
| 2011-02-04 | 28.48 | 28.90 | 27.67 | 28.50 | 391523 |
| 2011-02-07 | 28.46 | 29.07 | 28.28 | 28.84 | 278427 |
| 2011-02-08 | 28.79 | 29.42 | 28.59 | 29.34 | 213321 |
| 2011-02-09 | 29.26 | 29.46 | 28.64 | 29.17 | 190992 |
| 2011-02-10 | 28.91 | 29.56 | 28.85 | 29.46 | 197502 |
| 2011-02-11 | 29.29 | 29.91 | 29.16 | 29.90 | 143711 |
| 2011-02-14 | 29.88 | 29.96 | 29.62 | 29.88 | 120928 |
| 2011-02-15 | 29.67 | 29.98 | 29.56 | 29.58 | 194136 |
| 2011-02-16 | 29.73 | 30.07 | 29.48 | 29.91 | 140937 |
| 2011-02-17 | 29.83 | 30.57 | 29.67 | 30.45 | 241404 |
| 2011-02-18 | 30.54 | 31.00 | 30.45 | 30.70 | 208718 |
| 2011-02-22 | 30.34 | 30.45 | 29.40 | 29.47 | 334274 |
| 2011-02-23 | 29.45 | 29.45 | 28.28 | 28.35 | 368666 |
| 2011-02-24 | 28.37 | 28.74 | 27.89 | 28.37 | 273603 |
| 2011-02-25 | 28.53 | 28.96 | 28.25 | 28.96 | 226211 |
| 2011-02-28 | 29.10 | 29.37 | 28.71 | 28.93 | 237834 |
| 2011-03-01 | 29.08 | 29.19 | 27.81 | 27.90 | 291879 |
| 2011-03-02 | 27.85 | 28.42 | 27.84 | 28.28 | 175551 |
| 2011-03-03 | 28.63 | 29.20 | 28.60 | 28.90 | 188142 |
| 2011-03-04 | 28.94 | 28.94 | 28.07 | 28.40 | 209267 |
| 2011-03-07 | 28.49 | 28.53 | 27.46 | 27.75 | 396231 |
| 2011-03-08 | 27.83 | 28.85 | 27.65 | 28.60 | 374684 |
| 2011-03-09 | 28.56 | 29.27 | 28.34 | 28.88 | 233049 |
| 2011-03-10 | 28.44 | 28.45 | 27.59 | 27.63 | 256596 |
| 2011-03-11 | 27.46 | 28.05 | 27.35 | 27.80 | 148640 |
| 2011-03-14 | 27.39 | 27.82 | 27.09 | 27.29 | 311459 |
| 2011-03-15 | 26.21 | 27.70 | 26.21 | 27.45 | 285309 |
| 2011-03-16 | 27.36 | 27.77 | 26.82 | 27.22 | 408848 |
| 2011-03-17 | 27.83 | 27.83 | 27.38 | 27.45 | 249823 |
| 2011-03-18 | 27.71 | 28.04 | 27.57 | 27.77 | 1862512 |
| 2011-03-21 | 28.15 | 28.56 | 28.01 | 28.25 | 241392 |
| 2011-03-22 | 28.35 | 28.42 | 28.08 | 28.17 | 201611 |
| 2011-03-23 | 28.07 | 28.23 | 27.53 | 28.13 | 171809 |
| 2011-03-24 | 28.34 | 28.55 | 27.87 | 28.46 | 200730 |
| 2011-03-25 | 28.50 | 29.26 | 28.27 | 29.07 | 254771 |
| 2011-03-28 | 29.08 | 29.25 | 28.80 | 28.83 | 164977 |
| 2011-03-29 | 28.76 | 29.24 | 28.68 | 29.21 | 175155 |
| 2011-03-30 | 29.36 | 29.58 | 28.94 | 29.12 | 182940 |
| 2011-03-31 | 29.07 | 29.48 | 28.94 | 29.46 | 176396 |
| 2011-04-01 | 29.74 | 30.28 | 29.63 | 29.83 | 153635 |
| 2011-04-04 | 29.88 | 29.98 | 29.40 | 29.56 | 172557 |
| 2011-04-05 | 29.26 | 29.41 | 29.08 | 29.29 | 253844 |
| 2011-04-06 | 29.54 | 29.62 | 29.09 | 29.48 | 212100 |
| 2011-04-07 | 29.48 | 29.73 | 29.01 | 29.33 | 198357 |
| 2011-04-08 | 29.60 | 29.60 | 28.59 | 28.68 | 157609 |
| 2011-04-11 | 28.71 | 28.85 | 28.33 | 28.53 | 91725 |
| 2011-04-12 | 28.27 | 28.46 | 27.98 | 28.02 | 123145 |
| 2011-04-13 | 28.20 | 28.20 | 27.44 | 27.66 | 186703 |
| 2011-04-14 | 27.30 | 27.82 | 27.05 | 27.79 | 208824 |
| 2011-04-15 | 27.73 | 28.02 | 27.44 | 27.97 | 147018 |
| 2011-04-18 | 27.39 | 27.53 | 27.04 | 27.33 | 128157 |
| 2011-04-19 | 27.39 | 27.71 | 27.17 | 27.28 | 172572 |
| 2011-04-20 | 27.89 | 27.90 | 27.59 | 27.90 | 116379 |
| 2011-04-21 | 28.16 | 28.18 | 27.73 | 28.13 | 112333 |
| 2011-04-25 | 28.05 | 28.20 | 27.62 | 27.76 | 123172 |
| 2011-04-26 | 27.85 | 28.46 | 27.77 | 28.03 | 174310 |
| 2011-04-27 | 27.99 | 27.99 | 27.50 | 27.67 | 279973 |
| 2011-04-28 | 27.66 | 27.90 | 27.56 | 27.86 | 161466 |
| 2011-04-29 | 27.79 | 29.30 | 27.77 | 27.92 | 424703 |
| 2011-05-02 | 28.00 | 28.16 | 27.41 | 27.63 | 473709 |
| 2011-05-03 | 27.53 | 27.66 | 27.18 | 27.44 | 284985 |
| 2011-05-04 | 27.49 | 27.55 | 26.76 | 26.96 | 236619 |
| 2011-05-05 | 26.80 | 27.61 | 26.12 | 26.36 | 2800517 |
| 2011-05-06 | 26.81 | 26.81 | 26.19 | 26.35 | 414974 |
| 2011-05-09 | 26.28 | 26.36 | 26.05 | 26.12 | 309299 |
| 2011-05-10 | 26.30 | 26.62 | 26.28 | 26.59 | 287820 |
| 2011-05-11 | 26.53 | 26.55 | 26.25 | 26.41 | 337642 |
| 2011-05-12 | 26.21 | 27.00 | 26.21 | 26.77 | 562385 |
| 2011-05-13 | 26.76 | 26.95 | 26.52 | 26.61 | 295810 |
| 2011-05-16 | 26.68 | 27.42 | 26.59 | 27.14 | 459441 |
| 2011-05-17 | 26.96 | 27.05 | 26.66 | 26.72 | 353971 |
| 2011-05-18 | 26.76 | 27.00 | 26.65 | 26.93 | 324063 |
| 2011-05-19 | 27.14 | 27.25 | 26.81 | 27.16 | 287638 |
| 2011-05-20 | 27.02 | 27.31 | 26.96 | 27.09 | 297994 |
| 2011-05-23 | 26.60 | 26.69 | 26.37 | 26.60 | 270668 |
| 2011-05-24 | 26.63 | 26.98 | 26.38 | 26.78 | 298095 |
| 2011-05-25 | 26.64 | 27.08 | 26.58 | 26.98 | 271873 |
| 2011-05-26 | 26.85 | 27.41 | 26.66 | 27.24 | 340904 |
| 2011-05-27 | 27.38 | 27.66 | 27.30 | 27.61 | 195762 |
| 2011-05-31 | 27.92 | 28.03 | 27.74 | 28.02 | 454750 |
| 2011-06-01 | 27.90 | 27.90 | 27.51 | 27.60 | 504374 |
| 2011-06-02 | 27.50 | 28.25 | 27.49 | 28.16 | 461050 |
| 2011-06-03 | 27.60 | 27.90 | 27.50 | 27.75 | 526645 |
| 2011-06-06 | 27.67 | 27.93 | 27.63 | 27.80 | 323383 |
| 2011-06-07 | 28.07 | 28.12 | 27.84 | 27.87 | 365154 |
| 2011-06-08 | 27.90 | 27.94 | 27.68 | 27.84 | 306201 |
| 2011-06-09 | 27.98 | 28.36 | 27.82 | 28.22 | 225503 |
| 2011-06-10 | 28.04 | 28.34 | 27.99 | 28.20 | 412767 |
| 2011-06-13 | 28.28 | 29.69 | 28.22 | 29.26 | 501883 |
| 2011-06-14 | 29.62 | 30.04 | 29.50 | 29.57 | 314043 |
| 2011-06-15 | 29.23 | 29.38 | 29.01 | 29.10 | 273565 |
| 2011-06-16 | 29.10 | 29.65 | 29.01 | 29.47 | 235223 |
| 2011-06-17 | 29.72 | 30.39 | 29.66 | 29.91 | 666886 |
| 2011-06-20 | 29.78 | 30.11 | 29.64 | 29.95 | 291113 |
| 2011-06-21 | 30.14 | 30.38 | 29.92 | 30.03 | 277637 |
| 2011-06-22 | 29.88 | 30.06 | 29.51 | 29.64 | 261630 |
| 2011-06-23 | 29.29 | 29.68 | 29.08 | 29.59 | 306372 |
| 2011-06-24 | 29.67 | 29.75 | 29.17 | 29.37 | 886891 |
| 2011-06-27 | 29.39 | 29.59 | 29.10 | 29.34 | 244092 |
| 2011-06-28 | 29.40 | 29.59 | 29.16 | 29.32 | 254415 |
| 2011-06-29 | 29.48 | 29.65 | 29.28 | 29.56 | 148652 |
| 2011-06-30 | 29.67 | 29.95 | 29.60 | 29.87 | 165516 |
| 2011-07-01 | 29.91 | 30.55 | 29.83 | 30.48 | 323714 |
| 2011-07-05 | 30.33 | 30.36 | 30.06 | 30.25 | 225828 |
| 2011-07-06 | 30.17 | 30.43 | 30.16 | 30.27 | 139231 |
| 2011-07-07 | 30.50 | 30.57 | 30.25 | 30.34 | 195866 |
| 2011-07-08 | 29.95 | 30.13 | 29.85 | 30.05 | 189997 |
| 2011-07-11 | 29.67 | 29.72 | 29.30 | 29.39 | 170931 |
| 2011-07-12 | 29.21 | 29.30 | 28.97 | 29.04 | 190038 |
| 2011-07-13 | 29.25 | 29.41 | 28.96 | 29.09 | 148304 |
| 2011-07-14 | 29.12 | 29.28 | 28.41 | 28.42 | 175094 |
| 2011-07-15 | 28.49 | 28.61 | 28.16 | 28.29 | 261298 |
| 2011-07-18 | 28.10 | 28.17 | 27.56 | 27.99 | 160600 |
| 2011-07-19 | 28.24 | 28.53 | 28.18 | 28.48 | 128363 |
| 2011-07-20 | 28.48 | 28.48 | 28.10 | 28.27 | 132127 |
| 2011-07-21 | 28.47 | 28.87 | 28.29 | 28.72 | 138112 |
| 2011-07-22 | 28.62 | 28.74 | 28.20 | 28.54 | 115219 |
| 2011-07-25 | 28.20 | 28.54 | 28.05 | 28.25 | 95343 |
| 2011-07-26 | 28.14 | 28.14 | 27.45 | 27.63 | 247988 |
| 2011-07-27 | 27.45 | 27.52 | 26.70 | 26.74 | 235082 |
| 2011-07-28 | 26.83 | 27.11 | 26.64 | 26.96 | 401704 |
| 2011-07-29 | 26.76 | 28.54 | 26.74 | 28.30 | 301854 |
| 2011-08-01 | 28.45 | 28.99 | 27.98 | 28.34 | 296592 |
| 2011-08-02 | 28.21 | 28.69 | 27.94 | 28.03 | 446961 |
| 2011-08-03 | 28.03 | 28.60 | 27.92 | 28.09 | 591814 |
| 2011-08-04 | 27.82 | 28.25 | 27.04 | 27.09 | 354510 |
| 2011-08-05 | 27.42 | 28.02 | 26.84 | 27.06 | 397537 |
| 2011-08-08 | 26.40 | 26.98 | 24.88 | 24.93 | 431562 |
| 2011-08-09 | 25.39 | 26.11 | 24.04 | 26.09 | 420393 |
| 2011-08-10 | 25.51 | 25.94 | 24.55 | 24.65 | 457208 |
| 2011-08-11 | 24.74 | 26.73 | 24.50 | 26.25 | 329652 |
| 2011-08-12 | 26.46 | 26.54 | 25.88 | 26.29 | 367803 |
| 2011-08-15 | 26.51 | 27.01 | 26.51 | 26.98 | 238606 |
| 2011-08-16 | 26.69 | 26.80 | 25.92 | 26.21 | 142419 |
| 2011-08-17 | 26.41 | 26.49 | 25.80 | 26.18 | 205467 |
| 2011-08-18 | 25.29 | 25.42 | 24.30 | 24.54 | 253392 |
| 2011-08-19 | 24.10 | 24.91 | 23.86 | 24.01 | 201009 |
| 2011-08-22 | 24.61 | 24.70 | 23.90 | 24.13 | 196107 |
| 2011-08-23 | 24.25 | 25.30 | 24.01 | 25.30 | 319335 |
| 2011-08-24 | 25.24 | 26.04 | 25.09 | 25.95 | 138434 |
| 2011-08-25 | 26.13 | 26.51 | 25.14 | 25.39 | 140844 |
| 2011-08-26 | 25.20 | 26.53 | 24.91 | 26.53 | 161429 |
| 2011-08-29 | 26.82 | 28.31 | 26.82 | 28.30 | 211293 |
| 2011-08-30 | 28.04 | 28.73 | 27.57 | 28.52 | 166034 |
| 2011-08-31 | 28.67 | 28.99 | 28.01 | 28.43 | 206969 |
| 2011-09-01 | 28.37 | 28.90 | 27.06 | 27.24 | 190979 |
| 2011-09-02 | 26.60 | 26.88 | 25.82 | 25.91 | 204696 |
| 2011-09-06 | 25.12 | 26.32 | 25.03 | 26.24 | 223403 |
| 2011-09-07 | 26.71 | 27.53 | 26.60 | 27.44 | 154328 |
| 2011-09-08 | 27.11 | 27.59 | 26.66 | 26.81 | 145558 |
| 2011-09-09 | 26.46 | 26.63 | 25.52 | 25.87 | 229462 |
| 2011-09-12 | 25.45 | 26.53 | 25.39 | 26.50 | 202931 |
| 2011-09-13 | 26.58 | 27.49 | 26.40 | 27.14 | 233938 |
| 2011-09-14 | 27.36 | 27.76 | 26.72 | 27.35 | 290769 |
| 2011-09-15 | 27.55 | 27.57 | 26.70 | 27.10 | 206389 |
| 2011-09-16 | 27.22 | 27.39 | 26.30 | 26.39 | 567681 |
| 2011-09-19 | 25.93 | 25.99 | 25.28 | 25.71 | 154221 |
| 2011-09-20 | 25.86 | 26.13 | 25.19 | 25.24 | 141849 |
| 2011-09-21 | 25.16 | 25.36 | 24.32 | 24.35 | 233750 |
| 2011-09-22 | 23.91 | 24.75 | 23.86 | 24.58 | 336187 |
| 2011-09-23 | 24.56 | 25.70 | 24.45 | 25.43 | 256879 |
| 2011-09-26 | 25.72 | 25.72 | 24.79 | 25.29 | 313338 |
| 2011-09-27 | 25.73 | 26.59 | 25.58 | 25.90 | 233610 |
| 2011-09-28 | 25.96 | 26.13 | 25.03 | 25.05 | 194751 |
| 2011-09-29 | 25.63 | 26.10 | 25.04 | 25.85 | 152936 |
| 2011-09-30 | 25.37 | 25.99 | 24.90 | 24.93 | 176424 |
| 2011-10-03 | 24.69 | 25.37 | 23.92 | 23.93 | 302830 |
| 2011-10-04 | 23.52 | 26.70 | 23.43 | 26.59 | 363997 |
| 2011-10-05 | 26.62 | 27.67 | 26.35 | 27.63 | 358532 |
| 2011-10-06 | 27.47 | 28.18 | 27.24 | 28.15 | 286708 |
| 2011-10-07 | 28.22 | 28.25 | 27.03 | 27.17 | 187661 |
| 2011-10-10 | 27.75 | 28.47 | 27.61 | 28.46 | 158397 |
| 2011-10-11 | 28.13 | 28.81 | 28.09 | 28.66 | 179330 |
| 2011-10-12 | 28.83 | 29.49 | 28.56 | 29.32 | 216969 |
| 2011-10-13 | 29.01 | 29.14 | 28.43 | 28.86 | 169180 |
| 2011-10-14 | 29.28 | 29.74 | 28.86 | 29.66 | 123044 |
| 2011-10-17 | 29.36 | 29.44 | 28.35 | 28.46 | 173370 |
| 2011-10-18 | 28.56 | 29.87 | 28.35 | 29.67 | 308860 |
| 2011-10-19 | 29.45 | 30.79 | 29.45 | 29.89 | 353400 |
| 2011-10-20 | 29.93 | 29.93 | 28.94 | 29.79 | 131490 |
| 2011-10-21 | 30.29 | 30.38 | 29.75 | 30.10 | 334886 |
| 2011-10-24 | 30.12 | 31.38 | 30.07 | 31.13 | 271216 |
| 2011-10-25 | 30.81 | 30.81 | 29.71 | 29.74 | 287793 |
| 2011-10-26 | 30.15 | 30.59 | 29.68 | 30.18 | 288145 |
| 2011-10-27 | 31.20 | 32.25 | 30.91 | 31.63 | 511744 |
| 2011-10-28 | 31.50 | 31.89 | 30.37 | 30.63 | 342675 |
| 2011-10-31 | 30.22 | 31.00 | 30.02 | 30.66 | 274733 |
| 2011-11-01 | 29.62 | 29.94 | 28.72 | 28.90 | 385616 |
| 2011-11-02 | 29.30 | 30.03 | 29.20 | 29.96 | 221432 |
| 2011-11-03 | 30.08 | 31.17 | 29.85 | 31.04 | 176727 |
| 2011-11-04 | 30.74 | 30.90 | 30.23 | 30.69 | 115185 |
| 2011-11-07 | 30.51 | 30.74 | 29.36 | 29.84 | 221242 |
| 2011-11-08 | 30.08 | 31.50 | 29.97 | 31.39 | 249162 |
| 2011-11-09 | 30.43 | 30.76 | 29.61 | 29.83 | 225764 |
| 2011-11-10 | 29.14 | 30.62 | 29.14 | 30.33 | 136403 |
| 2011-11-11 | 30.74 | 31.43 | 30.62 | 31.34 | 139579 |
| 2011-11-14 | 31.26 | 31.26 | 30.21 | 30.49 | 187205 |
| 2011-11-15 | 30.36 | 32.00 | 30.36 | 31.94 | 349858 |
| 2011-11-16 | 31.50 | 32.10 | 31.09 | 31.13 | 197260 |
| 2011-11-17 | 31.02 | 31.52 | 30.47 | 30.65 | 129201 |
| 2011-11-18 | 30.66 | 31.19 | 30.43 | 30.90 | 134509 |
| 2011-11-21 | 30.30 | 30.57 | 29.98 | 30.24 | 175102 |
| 2011-11-22 | 30.23 | 30.65 | 29.82 | 30.05 | 103954 |
| 2011-11-23 | 29.78 | 29.79 | 29.28 | 29.36 | 191199 |
| 2011-11-25 | 29.24 | 29.75 | 28.69 | 28.71 | 82140 |
| 2011-11-28 | 29.97 | 30.79 | 29.69 | 30.40 | 287406 |
| 2011-11-29 | 30.47 | 30.77 | 29.93 | 30.56 | 191307 |
| 2011-11-30 | 31.84 | 33.10 | 31.50 | 33.10 | 549689 |
| 2011-12-01 | 32.91 | 33.05 | 32.07 | 32.29 | 384144 |
| 2011-12-02 | 32.65 | 33.59 | 32.59 | 33.12 | 242935 |
| 2011-12-05 | 33.72 | 34.49 | 33.39 | 34.00 | 223451 |
| 2011-12-06 | 33.97 | 34.36 | 33.51 | 33.90 | 202557 |
| 2011-12-07 | 33.65 | 34.61 | 33.42 | 34.50 | 215159 |
| 2011-12-08 | 34.12 | 34.17 | 32.80 | 32.86 | 176053 |
| 2011-12-09 | 33.07 | 34.57 | 33.07 | 34.26 | 197011 |
| 2011-12-12 | 33.76 | 33.98 | 33.04 | 33.93 | 181836 |
| 2011-12-13 | 34.22 | 34.48 | 32.83 | 33.09 | 174074 |
| 2011-12-14 | 32.73 | 33.24 | 32.48 | 32.48 | 217946 |
| 2011-12-15 | 33.05 | 33.34 | 32.61 | 32.97 | 185221 |
| 2011-12-16 | 33.28 | 33.90 | 32.37 | 32.48 | 744032 |
| 2011-12-19 | 32.76 | 33.47 | 32.10 | 32.19 | 192334 |
| 2011-12-20 | 33.22 | 34.49 | 32.97 | 34.34 | 251166 |
| 2011-12-21 | 34.09 | 35.09 | 34.01 | 34.88 | 213694 |
| 2011-12-22 | 35.02 | 35.23 | 34.10 | 34.19 | 204374 |
| 2011-12-23 | 34.28 | 34.28 | 33.42 | 33.60 | 247897 |
| 2011-12-27 | 33.40 | 33.95 | 33.14 | 33.69 | 154442 |
| 2011-12-28 | 33.61 | 33.71 | 32.66 | 32.72 | 135175 |
| 2011-12-29 | 32.83 | 34.31 | 32.74 | 34.20 | 195231 |
| 2011-12-30 | 34.05 | 34.14 | 33.63 | 33.66 | 138664 |
| 2012-01-03 | 34.84 | 34.84 | 33.70 | 33.81 | 252245 |
| 2012-01-04 | 33.56 | 33.85 | 33.08 | 33.70 | 161229 |
| 2012-01-05 | 33.42 | 34.41 | 32.72 | 34.36 | 221865 |
| 2012-01-06 | 34.38 | 34.38 | 33.63 | 33.71 | 392259 |
| 2012-01-09 | 33.78 | 34.07 | 33.41 | 33.89 | 180557 |
| 2012-01-10 | 34.44 | 34.55 | 33.76 | 34.32 | 233699 |
| 2012-01-11 | 34.08 | 34.56 | 33.86 | 34.25 | 219521 |
| 2012-01-12 | 34.43 | 34.59 | 34.02 | 34.55 | 236347 |
| 2012-01-13 | 34.08 | 34.31 | 33.40 | 33.91 | 175889 |
| 2012-01-17 | 34.35 | 34.49 | 33.62 | 33.82 | 176266 |
| 2012-01-18 | 33.81 | 34.48 | 33.56 | 34.48 | 176862 |
| 2012-01-19 | 34.64 | 34.64 | 34.10 | 34.39 | 86687 |
| 2012-01-20 | 33.76 | 33.92 | 32.75 | 32.82 | 258508 |
| 2012-01-23 | 32.88 | 33.24 | 32.46 | 32.93 | 155373 |
| 2012-01-24 | 32.64 | 33.37 | 32.56 | 33.29 | 135934 |
| 2012-01-25 | 33.21 | 33.63 | 32.68 | 33.34 | 137047 |
| 2012-01-26 | 33.42 | 33.63 | 32.89 | 33.13 | 108699 |
| 2012-01-27 | 32.98 | 33.26 | 32.85 | 33.23 | 107067 |
| 2012-01-30 | 32.84 | 33.04 | 32.54 | 32.79 | 98509 |
| 2012-01-31 | 32.96 | 33.03 | 32.27 | 32.38 | 193326 |
| 2012-02-01 | 32.55 | 33.58 | 32.54 | 33.49 | 214663 |
| 2012-02-02 | 33.65 | 34.33 | 33.44 | 34.07 | 275554 |
| 2012-02-03 | 34.03 | 35.06 | 33.53 | 33.87 | 358944 |
| 2012-02-06 | 33.57 | 34.13 | 33.36 | 33.92 | 133009 |
| 2012-02-07 | 33.68 | 33.85 | 32.46 | 32.53 | 412496 |
| 2012-02-08 | 32.66 | 32.91 | 32.29 | 32.58 | 162055 |
| 2012-02-09 | 32.57 | 32.82 | 31.93 | 32.24 | 150706 |
| 2012-02-10 | 31.90 | 32.03 | 31.49 | 31.73 | 185975 |
| 2012-02-13 | 32.11 | 32.77 | 32.04 | 32.71 | 138339 |
| 2012-02-14 | 32.46 | 32.63 | 31.82 | 32.16 | 233809 |
| 2012-02-15 | 32.34 | 32.34 | 31.16 | 31.26 | 175088 |
| 2012-02-16 | 31.27 | 32.52 | 31.26 | 32.26 | 223133 |
| 2012-02-17 | 32.42 | 32.61 | 32.20 | 32.35 | 127818 |
| 2012-02-21 | 32.46 | 32.79 | 31.61 | 31.82 | 177978 |
| 2012-02-22 | 31.62 | 31.78 | 31.09 | 31.38 | 209337 |
| 2012-02-23 | 31.43 | 32.08 | 31.14 | 32.02 | 102837 |
| 2012-02-24 | 32.02 | 32.02 | 30.87 | 30.94 | 122968 |
| 2012-02-27 | 30.71 | 31.13 | 29.97 | 30.91 | 331584 |
| 2012-02-28 | 30.86 | 31.09 | 30.25 | 30.43 | 244914 |
| 2012-02-29 | 30.55 | 30.91 | 29.82 | 29.82 | 334819 |
| 2012-03-01 | 30.06 | 30.59 | 29.99 | 30.28 | 322392 |
| 2012-03-02 | 30.27 | 30.27 | 29.25 | 29.55 | 229649 |
| 2012-03-05 | 29.53 | 29.89 | 29.34 | 29.82 | 144776 |
| 2012-03-06 | 29.40 | 29.55 | 28.58 | 28.69 | 255436 |
| 2012-03-07 | 28.88 | 29.51 | 28.84 | 29.32 | 345168 |
| 2012-03-08 | 29.62 | 30.69 | 29.62 | 30.64 | 339826 |
| 2012-03-09 | 30.65 | 31.89 | 30.61 | 31.21 | 245129 |
| 2012-03-12 | 31.20 | 31.92 | 31.06 | 31.80 | 291698 |
| 2012-03-13 | 32.02 | 32.67 | 31.86 | 32.58 | 342449 |
| 2012-03-14 | 32.50 | 32.67 | 32.00 | 32.42 | 304550 |
| 2012-03-15 | 32.44 | 32.82 | 31.87 | 32.77 | 231232 |
| 2012-03-16 | 32.86 | 32.86 | 31.84 | 32.16 | 748557 |
| 2012-03-19 | 32.18 | 32.86 | 31.90 | 32.37 | 193241 |
| 2012-03-20 | 32.05 | 32.18 | 31.57 | 31.95 | 202129 |
| 2012-03-21 | 32.08 | 32.28 | 31.80 | 31.99 | 118098 |
| 2012-03-22 | 31.60 | 31.68 | 31.19 | 31.60 | 150132 |
| 2012-03-23 | 31.49 | 31.97 | 30.73 | 31.76 | 185223 |
| 2012-03-26 | 32.22 | 33.01 | 31.80 | 32.85 | 389184 |
| 2012-03-27 | 32.82 | 33.34 | 32.65 | 32.66 | 175235 |
| 2012-03-28 | 32.69 | 33.13 | 32.23 | 32.84 | 199433 |
| 2012-03-29 | 32.51 | 32.71 | 32.04 | 32.57 | 168649 |
| 2012-03-30 | 32.91 | 32.91 | 32.14 | 32.25 | 169539 |
| 2012-04-02 | 32.19 | 32.35 | 31.57 | 32.29 | 184205 |
| 2012-04-03 | 32.10 | 32.50 | 31.51 | 31.83 | 161305 |
| 2012-04-04 | 31.38 | 31.59 | 30.94 | 31.46 | 178829 |
| 2012-04-05 | 31.27 | 31.65 | 31.10 | 31.42 | 104669 |
| 2012-04-09 | 30.64 | 30.97 | 30.32 | 30.67 | 201090 |
| 2012-04-10 | 30.57 | 30.65 | 29.66 | 29.72 | 259196 |
| 2012-04-11 | 30.10 | 30.51 | 29.80 | 30.47 | 196847 |
| 2012-04-12 | 30.46 | 31.29 | 30.38 | 31.06 | 168602 |
| 2012-04-13 | 31.25 | 31.99 | 31.13 | 31.48 | 290355 |
| 2012-04-16 | 31.70 | 32.22 | 31.09 | 31.88 | 281348 |
| 2012-04-17 | 32.23 | 32.46 | 31.97 | 32.02 | 163998 |
| 2012-04-18 | 31.76 | 31.95 | 31.19 | 31.50 | 269584 |
| 2012-04-19 | 31.52 | 31.68 | 30.51 | 30.77 | 203870 |
| 2012-04-20 | 31.18 | 31.77 | 31.08 | 31.30 | 208407 |
| 2012-04-23 | 30.70 | 30.81 | 30.20 | 30.60 | 207297 |
| 2012-04-24 | 30.63 | 31.77 | 30.55 | 31.77 | 210207 |
| 2012-04-25 | 32.20 | 32.77 | 31.89 | 32.02 | 264142 |
| 2012-04-26 | 32.03 | 32.57 | 31.90 | 32.48 | 270803 |
| 2012-04-27 | 32.21 | 32.21 | 31.30 | 31.99 | 403621 |
| 2012-04-30 | 31.83 | 31.83 | 30.78 | 31.03 | 382396 |
| 2012-05-01 | 30.95 | 31.10 | 30.28 | 30.57 | 330768 |
| 2012-05-02 | 30.26 | 31.28 | 30.26 | 31.22 | 376168 |
| 2012-05-03 | 31.26 | 31.26 | 30.05 | 30.29 | 239503 |
| 2012-05-04 | 30.08 | 30.15 | 29.49 | 29.54 | 224582 |
| 2012-05-07 | 29.54 | 29.95 | 29.26 | 29.45 | 179917 |
| 2012-05-08 | 29.10 | 29.34 | 28.82 | 29.21 | 215176 |
| 2012-05-09 | 28.78 | 29.08 | 28.56 | 28.79 | 199653 |
| 2012-05-10 | 29.06 | 29.29 | 28.50 | 28.70 | 189926 |
| 2012-05-11 | 28.37 | 29.04 | 28.37 | 28.82 | 156222 |
| 2012-05-14 | 28.34 | 28.34 | 27.56 | 27.58 | 365019 |
| 2012-05-15 | 27.55 | 28.07 | 27.19 | 27.83 | 300861 |
| 2012-05-16 | 28.61 | 29.68 | 28.16 | 28.18 | 290642 |
| 2012-05-17 | 28.27 | 28.36 | 26.93 | 26.93 | 207192 |
| 2012-05-18 | 26.86 | 27.30 | 26.51 | 26.92 | 269365 |
| 2012-05-21 | 26.97 | 28.10 | 26.88 | 27.91 | 265674 |
| 2012-05-22 | 27.91 | 28.37 | 27.81 | 28.09 | 230264 |
| 2012-05-23 | 27.73 | 28.52 | 27.41 | 28.43 | 236145 |
| 2012-05-24 | 28.52 | 28.97 | 28.16 | 28.81 | 193097 |
| 2012-05-25 | 28.80 | 28.80 | 28.39 | 28.58 | 109663 |
| 2012-05-29 | 28.92 | 29.60 | 28.79 | 29.10 | 187114 |
| 2012-05-30 | 28.67 | 28.76 | 27.76 | 27.91 | 118376 |
| 2012-05-31 | 27.94 | 28.01 | 27.01 | 27.79 | 251870 |
| 2012-06-01 | 26.67 | 27.17 | 26.32 | 26.80 | 246775 |
| 2012-06-04 | 26.84 | 27.08 | 25.98 | 26.64 | 199322 |
| 2012-06-05 | 26.49 | 26.82 | 26.21 | 26.79 | 380520 |
| 2012-06-06 | 27.08 | 27.70 | 26.92 | 27.67 | 151429 |
| 2012-06-07 | 28.17 | 28.40 | 27.73 | 27.82 | 141531 |
| 2012-06-08 | 27.73 | 28.42 | 27.65 | 28.40 | 141540 |
| 2012-06-11 | 28.72 | 28.72 | 27.10 | 27.13 | 219665 |
| 2012-06-12 | 27.14 | 28.11 | 27.06 | 28.10 | 185124 |
| 2012-06-13 | 28.04 | 28.40 | 27.44 | 27.65 | 139812 |
| 2012-06-14 | 27.70 | 28.09 | 27.42 | 28.05 | 186401 |
| 2012-06-15 | 28.12 | 28.83 | 27.78 | 28.37 | 493041 |
| 2012-06-18 | 28.11 | 28.71 | 27.89 | 28.53 | 165002 |
| 2012-06-19 | 28.71 | 29.28 | 28.59 | 28.79 | 120853 |
| 2012-06-20 | 28.84 | 29.00 | 28.32 | 28.42 | 121013 |
| 2012-06-21 | 28.39 | 28.39 | 27.16 | 27.20 | 140950 |
| 2012-06-22 | 27.43 | 27.72 | 26.93 | 27.59 | 301062 |
| 2012-06-25 | 27.11 | 27.43 | 27.02 | 27.23 | 85004 |
| 2012-06-26 | 27.31 | 28.08 | 27.02 | 27.82 | 115781 |
| 2012-06-27 | 27.95 | 28.60 | 27.79 | 28.08 | 127519 |
| 2012-06-28 | 27.78 | 28.44 | 27.46 | 28.37 | 126541 |
| 2012-06-29 | 29.07 | 29.55 | 28.72 | 29.51 | 185662 |
| 2012-07-02 | 29.02 | 29.46 | 28.31 | 29.40 | 208749 |
| 2012-07-03 | 29.33 | 29.71 | 29.18 | 29.71 | 93405 |
| 2012-07-05 | 29.58 | 30.04 | 29.46 | 30.02 | 120317 |
| 2012-07-06 | 29.59 | 29.67 | 29.00 | 29.17 | 136879 |
| 2012-07-09 | 29.15 | 29.35 | 28.75 | 28.76 | 267141 |
| 2012-07-10 | 29.03 | 29.32 | 28.45 | 28.75 | 127927 |
| 2012-07-11 | 28.71 | 29.03 | 28.32 | 28.49 | 154115 |
| 2012-07-12 | 28.31 | 29.20 | 28.24 | 28.96 | 136534 |
| 2012-07-13 | 29.07 | 29.93 | 29.04 | 29.57 | 171437 |
| 2012-07-16 | 29.56 | 29.58 | 28.62 | 29.03 | 90167 |
| 2012-07-17 | 29.16 | 29.54 | 28.86 | 29.41 | 105344 |
| 2012-07-18 | 29.31 | 29.88 | 29.28 | 29.47 | 155191 |
| 2012-07-19 | 29.56 | 29.73 | 28.90 | 29.47 | 127800 |
| 2012-07-20 | 29.16 | 29.34 | 28.48 | 28.52 | 190707 |
| 2012-07-23 | 27.79 | 28.38 | 27.74 | 28.10 | 118244 |
| 2012-07-24 | 28.22 | 28.22 | 27.41 | 27.49 | 117888 |
| 2012-07-25 | 27.72 | 27.81 | 26.36 | 26.37 | 196636 |
| 2012-07-26 | 26.93 | 26.93 | 26.04 | 26.68 | 194891 |
| 2012-07-27 | 26.68 | 26.68 | 23.48 | 25.04 | 633997 |
| 2012-07-30 | 25.63 | 25.63 | 24.70 | 24.79 | 512774 |
| 2012-07-31 | 24.66 | 24.66 | 24.17 | 24.24 | 362009 |
| 2012-08-01 | 24.34 | 24.36 | 23.63 | 23.69 | 437306 |
| 2012-08-02 | 23.48 | 24.31 | 23.22 | 24.15 | 277281 |
| 2012-08-03 | 24.56 | 25.24 | 24.39 | 24.84 | 202339 |
| 2012-08-06 | 24.91 | 25.22 | 24.72 | 25.15 | 131071 |
| 2012-08-07 | 25.34 | 25.46 | 25.05 | 25.28 | 130627 |
| 2012-08-08 | 25.16 | 25.43 | 25.05 | 25.29 | 133563 |
| 2012-08-09 | 25.23 | 25.56 | 25.04 | 25.34 | 198952 |
| 2012-08-10 | 25.27 | 25.69 | 25.14 | 25.43 | 144788 |
| 2012-08-13 | 25.40 | 25.42 | 24.98 | 25.28 | 117808 |
| 2012-08-14 | 25.47 | 25.92 | 25.43 | 25.63 | 334560 |
| 2012-08-15 | 25.55 | 25.83 | 25.33 | 25.46 | 115844 |
| 2012-08-16 | 25.50 | 26.49 | 25.21 | 26.38 | 118953 |
| 2012-08-17 | 26.32 | 26.77 | 26.16 | 26.74 | 149665 |
| 2012-08-20 | 26.61 | 26.68 | 25.98 | 26.15 | 171260 |
| 2012-08-21 | 26.36 | 27.35 | 26.18 | 26.78 | 223800 |
| 2012-08-22 | 26.77 | 27.00 | 26.34 | 26.79 | 197211 |
| 2012-08-23 | 26.80 | 26.83 | 26.42 | 26.49 | 86129 |
| 2012-08-24 | 26.38 | 26.93 | 26.31 | 26.47 | 102320 |
| 2012-08-27 | 26.56 | 26.64 | 26.09 | 26.20 | 185660 |
| 2012-08-28 | 26.17 | 26.28 | 25.86 | 26.03 | 167648 |
| 2012-08-29 | 26.03 | 26.18 | 25.72 | 25.87 | 119916 |
| 2012-08-30 | 25.68 | 25.76 | 25.27 | 25.50 | 132823 |
| 2012-08-31 | 25.70 | 25.74 | 25.32 | 25.43 | 162598 |
| 2012-09-04 | 25.41 | 25.84 | 25.21 | 25.65 | 199314 |
| 2012-09-05 | 25.75 | 25.90 | 25.41 | 25.54 | 166407 |
| 2012-09-06 | 25.68 | 26.30 | 25.68 | 25.98 | 168048 |
| 2012-09-07 | 26.10 | 26.67 | 26.00 | 26.61 | 209310 |
| 2012-09-10 | 26.60 | 27.29 | 26.60 | 27.08 | 163501 |
| 2012-09-11 | 27.08 | 27.87 | 27.08 | 27.62 | 210716 |
| 2012-09-12 | 27.65 | 27.76 | 27.33 | 27.74 | 90991 |
| 2012-09-13 | 27.70 | 28.71 | 27.42 | 28.46 | 160995 |
| 2012-09-14 | 28.62 | 29.85 | 28.62 | 29.28 | 211964 |
| 2012-09-17 | 29.11 | 29.19 | 28.66 | 28.90 | 160507 |
| 2012-09-18 | 28.85 | 29.59 | 28.85 | 29.51 | 171054 |
| 2012-09-19 | 29.53 | 29.79 | 28.99 | 29.33 | 228744 |
| 2012-09-20 | 29.06 | 29.56 | 28.92 | 29.44 | 161520 |
| 2012-09-21 | 29.79 | 30.10 | 29.57 | 29.76 | 560026 |
| 2012-09-24 | 29.68 | 30.11 | 29.51 | 30.06 | 153538 |
| 2012-09-25 | 30.22 | 30.39 | 29.30 | 29.30 | 144258 |
| 2012-09-26 | 29.35 | 29.42 | 28.32 | 28.66 | 133767 |
| 2012-09-27 | 28.80 | 29.10 | 28.16 | 29.09 | 108221 |
| 2012-09-28 | 28.91 | 29.04 | 28.62 | 28.62 | 79842 |
| 2012-10-01 | 28.74 | 29.03 | 28.44 | 28.63 | 174681 |
| 2012-10-02 | 28.64 | 29.01 | 28.44 | 28.95 | 212925 |
| 2012-10-03 | 28.98 | 29.47 | 28.61 | 29.11 | 76159 |
| 2012-10-04 | 29.16 | 29.61 | 28.92 | 29.40 | 105836 |
| 2012-10-05 | 29.58 | 30.21 | 29.34 | 29.47 | 119640 |
| 2012-10-08 | 29.32 | 29.54 | 29.10 | 29.22 | 109277 |
| 2012-10-09 | 29.16 | 29.22 | 28.36 | 28.59 | 119377 |
| 2012-10-10 | 28.65 | 28.94 | 28.49 | 28.78 | 119706 |
| 2012-10-11 | 29.02 | 29.14 | 28.43 | 28.61 | 86568 |
| 2012-10-12 | 28.62 | 29.04 | 28.09 | 28.57 | 179008 |
| 2012-10-15 | 28.64 | 28.95 | 28.37 | 28.82 | 82389 |
| 2012-10-16 | 28.96 | 29.45 | 28.92 | 29.07 | 79182 |
| 2012-10-17 | 29.16 | 30.01 | 29.16 | 30.01 | 147363 |
| 2012-10-18 | 29.96 | 30.24 | 29.65 | 30.10 | 179110 |
| 2012-10-19 | 29.92 | 30.06 | 29.27 | 29.93 | 175140 |
| 2012-10-22 | 29.90 | 29.99 | 29.31 | 29.82 | 198724 |
| 2012-10-23 | 29.42 | 30.35 | 29.30 | 30.16 | 412101 |
| 2012-10-24 | 30.17 | 30.22 | 29.79 | 30.03 | 434169 |
| 2012-10-25 | 30.27 | 30.48 | 29.20 | 29.69 | 351989 |
| 2012-10-26 | 29.20 | 30.04 | 28.66 | 29.84 | 486343 |
| 2012-10-31 | 29.94 | 30.52 | 29.61 | 30.46 | 369108 |
| 2012-11-01 | 30.44 | 30.97 | 30.28 | 30.86 | 322007 |
| 2012-11-02 | 31.08 | 31.08 | 30.27 | 30.27 | 177460 |
| 2012-11-05 | 30.32 | 31.45 | 30.29 | 31.01 | 359336 |
| 2012-11-06 | 31.08 | 31.54 | 31.08 | 31.52 | 220780 |
| 2012-11-07 | 31.09 | 31.57 | 30.66 | 31.05 | 325617 |
| 2012-11-08 | 31.22 | 31.44 | 30.18 | 30.19 | 193637 |
| 2012-11-09 | 29.88 | 30.55 | 29.68 | 30.02 | 195438 |
| 2012-11-12 | 30.14 | 30.23 | 29.71 | 30.13 | 234627 |
| 2012-11-13 | 29.91 | 31.00 | 29.71 | 30.50 | 340490 |
| 2012-11-14 | 30.66 | 30.98 | 29.71 | 29.91 | 211661 |
| 2012-11-15 | 29.93 | 30.26 | 29.16 | 29.30 | 259457 |
| 2012-11-16 | 29.25 | 30.43 | 29.08 | 30.38 | 373307 |
| 2012-11-19 | 30.45 | 31.59 | 30.44 | 31.36 | 265642 |
| 2012-11-20 | 31.33 | 31.91 | 30.91 | 31.90 | 270803 |
| 2012-11-21 | 31.90 | 32.01 | 31.63 | 32.01 | 169854 |
| 2012-11-23 | 32.00 | 32.48 | 31.97 | 32.17 | 143183 |
| 2012-11-26 | 32.09 | 32.76 | 31.94 | 32.58 | 291083 |
| 2012-11-27 | 32.50 | 33.09 | 32.25 | 32.72 | 217407 |
| 2012-11-28 | 32.58 | 32.76 | 32.03 | 32.44 | 217839 |
| 2012-11-29 | 32.61 | 33.08 | 32.23 | 32.69 | 226175 |
| 2012-11-30 | 32.69 | 32.74 | 32.34 | 32.71 | 178844 |
| 2012-12-03 | 32.76 | 33.00 | 32.57 | 32.78 | 220780 |
| 2012-12-04 | 32.85 | 32.98 | 32.49 | 32.83 | 241701 |
| 2012-12-05 | 32.88 | 32.97 | 32.15 | 32.58 | 231948 |
| 2012-12-06 | 32.60 | 32.60 | 32.01 | 32.36 | 140646 |
| 2012-12-07 | 32.49 | 32.56 | 31.86 | 32.14 | 151541 |
| 2012-12-10 | 32.18 | 32.57 | 32.05 | 32.54 | 137060 |
| 2012-12-11 | 32.73 | 32.96 | 32.29 | 32.53 | 146090 |
| 2012-12-12 | 32.71 | 32.98 | 32.34 | 32.48 | 148951 |
| 2012-12-13 | 32.47 | 32.92 | 31.79 | 31.99 | 249447 |
| 2012-12-14 | 31.86 | 32.58 | 31.54 | 32.07 | 138843 |
| 2012-12-17 | 32.21 | 32.55 | 32.16 | 32.53 | 124451 |
| 2012-12-18 | 32.65 | 33.36 | 32.60 | 33.36 | 222785 |
| 2012-12-19 | 33.29 | 33.67 | 33.05 | 33.44 | 297216 |
| 2012-12-20 | 33.38 | 33.85 | 33.38 | 33.74 | 184562 |
| 2012-12-21 | 33.20 | 33.38 | 32.09 | 32.40 | 598902 |
| 2012-12-24 | 32.39 | 32.51 | 32.00 | 32.39 | 75743 |
| 2012-12-26 | 32.42 | 32.56 | 32.01 | 32.10 | 136062 |
| 2012-12-27 | 32.08 | 32.10 | 31.56 | 31.99 | 131891 |
| 2012-12-28 | 31.81 | 32.38 | 31.81 | 32.00 | 128852 |
| 2012-12-31 | 31.89 | 32.94 | 31.87 | 32.79 | 204844 |
| 2013-01-02 | 33.73 | 34.17 | 33.51 | 33.87 | 273645 |
| 2013-01-03 | 33.85 | 34.06 | 33.55 | 33.65 | 160934 |
| 2013-01-04 | 33.83 | 34.33 | 33.63 | 33.83 | 103303 |
| 2013-01-07 | 33.54 | 33.89 | 33.35 | 33.44 | 99211 |
| 2013-01-08 | 33.38 | 33.62 | 33.20 | 33.42 | 218689 |
| 2013-01-09 | 33.54 | 33.61 | 33.25 | 33.40 | 182295 |
| 2013-01-10 | 33.63 | 33.63 | 32.88 | 33.09 | 163399 |
| 2013-01-11 | 32.50 | 32.86 | 32.33 | 32.66 | 335749 |
| 2013-01-14 | 31.92 | 32.36 | 31.77 | 32.14 | 228739 |
| 2013-01-15 | 32.03 | 32.36 | 31.93 | 32.29 | 192187 |
| 2013-01-16 | 32.26 | 32.33 | 31.93 | 32.21 | 148561 |
| 2013-01-17 | 32.43 | 33.00 | 32.18 | 32.88 | 529381 |
| 2013-01-18 | 32.85 | 32.90 | 32.45 | 32.72 | 204605 |
| 2013-01-22 | 32.70 | 32.87 | 32.28 | 32.56 | 262691 |
| 2013-01-23 | 32.56 | 32.75 | 32.40 | 32.51 | 155931 |
| 2013-01-24 | 32.48 | 32.95 | 32.42 | 32.47 | 201486 |
| 2013-01-25 | 32.64 | 32.89 | 32.48 | 32.89 | 232861 |
| 2013-01-28 | 32.92 | 33.11 | 32.33 | 32.69 | 122958 |
| 2013-01-29 | 32.60 | 33.10 | 32.47 | 33.07 | 115862 |
| 2013-01-30 | 33.01 | 33.01 | 32.50 | 32.62 | 128193 |
| 2013-01-31 | 32.48 | 32.62 | 32.31 | 32.42 | 130822 |
| 2013-02-01 | 32.68 | 33.11 | 32.52 | 32.78 | 166343 |
| 2013-02-04 | 32.58 | 32.78 | 31.92 | 31.96 | 252212 |
| 2013-02-05 | 32.03 | 32.24 | 31.89 | 31.96 | 299374 |
| 2013-02-06 | 31.84 | 32.10 | 31.72 | 31.97 | 239264 |
| 2013-02-07 | 31.97 | 32.01 | 31.34 | 31.79 | 370859 |
| 2013-02-08 | 31.20 | 32.00 | 29.04 | 29.71 | 481078 |
| 2013-02-11 | 30.30 | 30.75 | 29.63 | 29.79 | 320680 |
| 2013-02-12 | 29.77 | 30.19 | 29.65 | 29.93 | 363675 |
| 2013-02-13 | 30.12 | 30.19 | 29.82 | 29.91 | 303021 |
| 2013-02-14 | 29.81 | 30.00 | 29.73 | 29.79 | 149181 |
| 2013-02-15 | 29.89 | 29.95 | 29.69 | 29.76 | 203612 |
| 2013-02-19 | 29.76 | 29.86 | 29.41 | 29.74 | 291710 |
| 2013-02-20 | 29.65 | 29.82 | 28.97 | 28.97 | 187980 |
| 2013-02-21 | 28.98 | 29.19 | 28.34 | 28.64 | 174392 |
| 2013-02-22 | 28.79 | 28.93 | 28.53 | 28.91 | 293087 |
| 2013-02-25 | 29.08 | 29.08 | 28.00 | 28.01 | 176206 |
| 2013-02-26 | 28.22 | 28.84 | 27.92 | 28.70 | 277967 |
| 2013-02-27 | 28.64 | 29.26 | 28.64 | 29.11 | 206111 |
| 2013-02-28 | 29.09 | 29.58 | 28.68 | 29.10 | 164071 |
| 2013-03-01 | 28.89 | 29.41 | 28.87 | 29.29 | 223462 |
| 2013-03-04 | 29.15 | 29.46 | 29.00 | 29.34 | 189988 |
| 2013-03-05 | 29.49 | 29.79 | 29.40 | 29.43 | 216761 |
| 2013-03-06 | 29.54 | 30.08 | 29.51 | 29.96 | 268973 |
| 2013-03-07 | 29.90 | 30.38 | 29.79 | 30.01 | 174857 |
| 2013-03-08 | 30.27 | 30.40 | 29.77 | 30.31 | 307024 |
| 2013-03-11 | 30.30 | 30.42 | 30.06 | 30.20 | 145837 |
| 2013-03-12 | 30.12 | 30.24 | 29.89 | 30.02 | 118741 |
| 2013-03-13 | 30.03 | 30.44 | 29.82 | 30.21 | 127801 |
| 2013-03-14 | 30.25 | 30.86 | 30.25 | 30.63 | 184473 |
| 2013-03-15 | 30.69 | 31.01 | 30.64 | 31.00 | 1028601 |
| 2013-03-18 | 30.57 | 31.06 | 30.50 | 30.88 | 210072 |
| 2013-03-19 | 30.97 | 31.21 | 30.54 | 30.80 | 158547 |
| 2013-03-20 | 30.95 | 31.31 | 30.95 | 31.19 | 106507 |
| 2013-03-21 | 31.01 | 31.27 | 30.65 | 30.87 | 141893 |
| 2013-03-22 | 30.96 | 31.17 | 30.77 | 31.04 | 145847 |
| 2013-03-25 | 31.06 | 31.50 | 30.62 | 30.84 | 122719 |
| 2013-03-26 | 30.93 | 31.09 | 30.71 | 31.00 | 119771 |
| 2013-03-27 | 30.70 | 30.93 | 30.41 | 30.83 | 111110 |
| 2013-03-28 | 30.88 | 31.10 | 30.60 | 30.61 | 150815 |
| 2013-04-01 | 30.64 | 30.75 | 30.37 | 30.51 | 292462 |
| 2013-04-02 | 30.66 | 30.78 | 29.70 | 29.78 | 175283 |
| 2013-04-03 | 29.76 | 30.01 | 29.37 | 29.51 | 261745 |
| 2013-04-04 | 29.60 | 29.98 | 29.30 | 29.96 | 157533 |
| 2013-04-05 | 29.39 | 29.87 | 29.28 | 29.76 | 250453 |
| 2013-04-08 | 29.85 | 30.70 | 29.71 | 30.64 | 941419 |
| 2013-04-09 | 30.63 | 30.71 | 30.32 | 30.49 | 149175 |
| 2013-04-10 | 30.58 | 30.89 | 30.03 | 30.76 | 194686 |
| 2013-04-11 | 30.68 | 31.14 | 30.63 | 31.10 | 135904 |
| 2013-04-12 | 30.94 | 31.30 | 30.63 | 31.08 | 175223 |
| 2013-04-15 | 30.97 | 30.97 | 29.98 | 30.15 | 528461 |
| 2013-04-16 | 30.48 | 30.89 | 30.25 | 30.80 | 196566 |
| 2013-04-17 | 30.62 | 30.62 | 30.01 | 30.34 | 365112 |
| 2013-04-18 | 30.29 | 30.77 | 30.15 | 30.35 | 286669 |
| 2013-04-19 | 30.34 | 31.01 | 30.21 | 30.89 | 319539 |
| 2013-04-22 | 30.88 | 31.01 | 30.31 | 30.88 | 123435 |
| 2013-04-23 | 31.13 | 31.78 | 31.08 | 31.58 | 116004 |
| 2013-04-24 | 31.60 | 31.90 | 31.42 | 31.86 | 104691 |
| 2013-04-25 | 32.00 | 32.42 | 31.61 | 31.72 | 153908 |
| 2013-04-26 | 30.77 | 30.87 | 28.40 | 28.89 | 608828 |
| 2013-04-29 | 28.34 | 28.66 | 28.14 | 28.60 | 345891 |
| 2013-04-30 | 28.52 | 28.90 | 28.24 | 28.74 | 342494 |
| 2013-05-01 | 28.53 | 28.57 | 27.82 | 27.98 | 423161 |
| 2013-05-02 | 28.08 | 28.18 | 27.95 | 28.14 | 248389 |
| 2013-05-03 | 28.40 | 29.17 | 28.40 | 28.47 | 297302 |
| 2013-05-06 | 28.56 | 28.72 | 28.25 | 28.66 | 135076 |
| 2013-05-07 | 28.73 | 29.00 | 28.60 | 28.76 | 144406 |
| 2013-05-08 | 28.77 | 28.97 | 28.68 | 28.82 | 210997 |
| 2013-05-09 | 28.82 | 28.95 | 28.61 | 28.70 | 134267 |
| 2013-05-10 | 28.75 | 28.90 | 28.63 | 28.75 | 103622 |
| 2013-05-13 | 28.73 | 28.80 | 28.57 | 28.75 | 132239 |
| 2013-05-14 | 28.71 | 29.43 | 28.64 | 29.39 | 350387 |
| 2013-05-15 | 29.24 | 29.32 | 29.00 | 29.24 | 147987 |
| 2013-05-16 | 29.07 | 29.22 | 28.78 | 28.99 | 79355 |
| 2013-05-17 | 29.10 | 29.16 | 28.71 | 28.90 | 268755 |
| 2013-05-20 | 28.75 | 29.00 | 28.63 | 28.88 | 143089 |
| 2013-05-21 | 28.92 | 29.68 | 28.77 | 29.56 | 163681 |
| 2013-05-22 | 29.70 | 30.08 | 28.85 | 29.00 | 174063 |
| 2013-05-23 | 28.67 | 29.23 | 28.60 | 29.02 | 106601 |
| 2013-05-24 | 28.93 | 29.09 | 28.61 | 29.08 | 58204 |
| 2013-05-28 | 29.48 | 30.01 | 29.20 | 29.49 | 128098 |
| 2013-05-29 | 29.37 | 29.39 | 28.68 | 29.16 | 109492 |
| 2013-05-30 | 29.24 | 29.49 | 28.82 | 29.36 | 83704 |
| 2013-05-31 | 29.20 | 29.71 | 29.18 | 29.27 | 116853 |
| 2013-06-03 | 29.32 | 29.63 | 28.95 | 29.38 | 240491 |
| 2013-06-04 | 29.35 | 29.71 | 28.88 | 29.01 | 133114 |
| 2013-06-05 | 28.92 | 29.34 | 28.63 | 28.66 | 137772 |
| 2013-06-06 | 28.70 | 29.08 | 28.52 | 28.91 | 143516 |
| 2013-06-07 | 29.12 | 29.19 | 28.48 | 28.74 | 114760 |
| 2013-06-10 | 28.82 | 28.91 | 28.45 | 28.74 | 104224 |
| 2013-06-11 | 28.49 | 28.52 | 28.09 | 28.21 | 128816 |
| 2013-06-12 | 28.33 | 28.44 | 27.89 | 28.05 | 155362 |
| 2013-06-13 | 28.05 | 28.74 | 28.03 | 28.56 | 274153 |
| 2013-06-14 | 28.53 | 28.72 | 28.32 | 28.50 | 133943 |
| 2013-06-17 | 28.82 | 29.08 | 28.62 | 28.90 | 130979 |
| 2013-06-18 | 29.00 | 29.59 | 28.77 | 29.52 | 105516 |
| 2013-06-19 | 29.53 | 29.62 | 28.55 | 28.59 | 100822 |
| 2013-06-20 | 28.23 | 28.23 | 27.49 | 27.94 | 183653 |
| 2013-06-21 | 28.17 | 28.76 | 28.02 | 28.59 | 447658 |
| 2013-06-24 | 28.19 | 28.42 | 27.66 | 27.87 | 173724 |
| 2013-06-25 | 28.22 | 28.51 | 28.15 | 28.21 | 154144 |
| 2013-06-26 | 28.38 | 28.73 | 28.10 | 28.21 | 111179 |
| 2013-06-27 | 28.41 | 29.13 | 28.19 | 29.08 | 126312 |
| 2013-06-28 | 29.00 | 29.60 | 28.74 | 29.42 | 270611 |
| 2013-07-01 | 29.44 | 30.04 | 29.44 | 29.94 | 192634 |
| 2013-07-02 | 29.89 | 30.09 | 29.39 | 29.47 | 180848 |
| 2013-07-03 | 29.34 | 29.65 | 29.28 | 29.57 | 57280 |
| 2013-07-05 | 29.96 | 29.99 | 29.15 | 29.64 | 147177 |
| 2013-07-08 | 29.77 | 29.85 | 29.50 | 29.58 | 163271 |
| 2013-07-09 | 29.70 | 30.46 | 29.66 | 30.43 | 153276 |
| 2013-07-10 | 30.36 | 30.48 | 30.03 | 30.09 | 129258 |
| 2013-07-11 | 30.53 | 31.42 | 30.53 | 31.37 | 173941 |
| 2013-07-12 | 31.26 | 31.70 | 31.20 | 31.46 | 160724 |
| 2013-07-15 | 31.53 | 31.63 | 31.32 | 31.53 | 85425 |
| 2013-07-16 | 31.55 | 31.75 | 31.31 | 31.58 | 116613 |
| 2013-07-17 | 31.71 | 31.75 | 31.19 | 31.60 | 141557 |
| 2013-07-18 | 31.60 | 32.03 | 31.35 | 31.76 | 112857 |
| 2013-07-19 | 31.80 | 32.67 | 31.73 | 32.65 | 116575 |
| 2013-07-22 | 32.63 | 32.72 | 31.82 | 31.88 | 175516 |
| 2013-07-23 | 31.89 | 32.06 | 31.68 | 31.79 | 115453 |
| 2013-07-24 | 31.78 | 31.87 | 30.89 | 30.95 | 131434 |
| 2013-07-25 | 30.91 | 31.17 | 30.43 | 31.00 | 258226 |
| 2013-07-26 | 30.89 | 33.32 | 30.65 | 32.44 | 421293 |
| 2013-07-29 | 32.32 | 32.32 | 31.65 | 31.90 | 171574 |
| 2013-07-30 | 32.00 | 33.12 | 32.00 | 32.97 | 549828 |
| 2013-07-31 | 33.08 | 33.43 | 32.99 | 33.02 | 230242 |
| 2013-08-01 | 33.25 | 33.60 | 32.99 | 33.15 | 244687 |
| 2013-08-02 | 33.08 | 33.44 | 32.73 | 33.34 | 171350 |
| 2013-08-05 | 33.28 | 33.40 | 32.87 | 33.03 | 90040 |
| 2013-08-06 | 32.91 | 33.05 | 32.19 | 32.28 | 139316 |
| 2013-08-07 | 32.26 | 32.40 | 32.06 | 32.31 | 115408 |
| 2013-08-08 | 32.50 | 32.60 | 32.34 | 32.43 | 119193 |
| 2013-08-09 | 32.33 | 32.55 | 32.10 | 32.39 | 139076 |
| 2013-08-12 | 32.23 | 32.60 | 32.13 | 32.51 | 85540 |
| 2013-08-13 | 32.43 | 32.46 | 31.88 | 31.96 | 99734 |
| 2013-08-14 | 31.93 | 32.17 | 31.71 | 32.10 | 139455 |
| 2013-08-15 | 31.72 | 32.17 | 31.33 | 32.03 | 146153 |
| 2013-08-16 | 31.99 | 32.50 | 31.88 | 32.00 | 103000 |
| 2013-08-19 | 32.00 | 32.05 | 31.09 | 31.13 | 115919 |
| 2013-08-20 | 31.26 | 32.22 | 31.08 | 31.72 | 144284 |
| 2013-08-21 | 31.58 | 31.71 | 31.20 | 31.30 | 158754 |
| 2013-08-22 | 31.41 | 31.90 | 31.34 | 31.86 | 100137 |
| 2013-08-23 | 31.87 | 31.87 | 31.17 | 31.65 | 71372 |
| 2013-08-26 | 31.77 | 32.28 | 31.70 | 31.96 | 77686 |
| 2013-08-27 | 31.65 | 31.77 | 31.02 | 31.07 | 168297 |
| 2013-08-28 | 31.13 | 31.53 | 30.85 | 30.89 | 146755 |
| 2013-08-29 | 30.88 | 31.78 | 30.80 | 30.96 | 298287 |
| 2013-08-30 | 30.91 | 31.46 | 30.76 | 31.27 | 210942 |
| 2013-09-03 | 31.67 | 32.17 | 31.26 | 31.47 | 182060 |
| 2013-09-04 | 31.47 | 31.92 | 31.09 | 31.19 | 146607 |
| 2013-09-05 | 31.27 | 31.27 | 30.79 | 30.91 | 137673 |
| 2013-09-06 | 31.13 | 31.59 | 30.53 | 31.36 | 166427 |
| 2013-09-09 | 31.53 | 32.41 | 31.48 | 32.39 | 126188 |
| 2013-09-10 | 32.49 | 32.55 | 32.01 | 32.50 | 145421 |
| 2013-09-11 | 32.50 | 32.53 | 32.04 | 32.12 | 160342 |
| 2013-09-12 | 32.12 | 32.50 | 31.91 | 31.92 | 93765 |
| 2013-09-13 | 32.08 | 32.18 | 31.81 | 31.97 | 88570 |
| 2013-09-16 | 32.40 | 32.50 | 31.87 | 31.97 | 174631 |
| 2013-09-17 | 31.97 | 32.15 | 31.87 | 31.96 | 113887 |
| 2013-09-18 | 31.98 | 33.00 | 31.49 | 32.73 | 197888 |
| 2013-09-19 | 32.77 | 33.00 | 32.23 | 32.33 | 127984 |
| 2013-09-20 | 32.54 | 32.73 | 32.04 | 32.31 | 756188 |
| 2013-09-23 | 32.33 | 32.51 | 32.11 | 32.18 | 154191 |
| 2013-09-24 | 32.26 | 32.77 | 31.94 | 32.62 | 160883 |
| 2013-09-25 | 32.46 | 32.96 | 32.34 | 32.38 | 125400 |
| 2013-09-26 | 32.47 | 32.73 | 32.08 | 32.72 | 101636 |
| 2013-09-27 | 32.34 | 32.86 | 32.34 | 32.71 | 85002 |
| 2013-09-30 | 32.28 | 32.80 | 32.28 | 32.57 | 197209 |
| 2013-10-01 | 32.31 | 32.87 | 32.31 | 32.82 | 145835 |
| 2013-10-02 | 32.63 | 32.68 | 32.31 | 32.36 | 120757 |
| 2013-10-03 | 32.28 | 32.55 | 31.35 | 31.55 | 147670 |
| 2013-10-04 | 31.47 | 31.87 | 31.42 | 31.71 | 130558 |
| 2013-10-07 | 31.47 | 31.61 | 31.15 | 31.40 | 133240 |
| 2013-10-08 | 31.50 | 31.51 | 30.82 | 30.82 | 130322 |
| 2013-10-09 | 30.95 | 31.19 | 30.50 | 30.58 | 187640 |
| 2013-10-10 | 30.98 | 31.46 | 30.92 | 31.36 | 160589 |
| 2013-10-11 | 31.26 | 32.28 | 31.26 | 32.25 | 192305 |
| 2013-10-14 | 32.01 | 32.59 | 31.94 | 32.15 | 177208 |
| 2013-10-15 | 32.09 | 32.09 | 31.02 | 31.40 | 213336 |
| 2013-10-16 | 31.55 | 31.65 | 31.11 | 31.27 | 136453 |
| 2013-10-17 | 31.16 | 32.09 | 31.16 | 32.05 | 152089 |
| 2013-10-18 | 32.35 | 33.13 | 32.02 | 33.05 | 224121 |
| 2013-10-21 | 33.06 | 33.21 | 32.63 | 33.20 | 168391 |
| 2013-10-22 | 33.39 | 33.98 | 33.24 | 33.88 | 191712 |
| 2013-10-23 | 33.84 | 34.06 | 33.17 | 33.44 | 170546 |
| 2013-10-24 | 33.42 | 34.05 | 33.29 | 33.95 | 180706 |
| 2013-10-25 | 34.80 | 37.03 | 34.36 | 35.82 | 755717 |
| 2013-10-28 | 35.96 | 36.60 | 35.79 | 36.51 | 257001 |
| 2013-10-29 | 36.74 | 37.14 | 35.46 | 35.78 | 334358 |
| 2013-10-30 | 35.91 | 36.33 | 35.56 | 35.86 | 303585 |
| 2013-10-31 | 35.90 | 36.08 | 35.45 | 35.45 | 234420 |
| 2013-11-01 | 35.38 | 35.88 | 34.98 | 35.48 | 205098 |
| 2013-11-04 | 35.65 | 35.88 | 35.46 | 35.51 | 190791 |
| 2013-11-05 | 35.30 | 35.60 | 34.89 | 35.30 | 149173 |
| 2013-11-06 | 35.51 | 35.70 | 35.18 | 35.64 | 81584 |
| 2013-11-07 | 35.80 | 35.99 | 34.72 | 34.72 | 165949 |
| 2013-11-08 | 34.67 | 35.74 | 34.48 | 35.62 | 142301 |
| 2013-11-11 | 35.47 | 35.82 | 35.23 | 35.53 | 102079 |
| 2013-11-12 | 35.33 | 35.76 | 35.30 | 35.60 | 88791 |
| 2013-11-13 | 35.41 | 36.32 | 35.41 | 35.98 | 103489 |
| 2013-11-14 | 35.89 | 36.21 | 35.50 | 35.99 | 155505 |
| 2013-11-15 | 35.92 | 36.10 | 35.70 | 35.91 | 122178 |
| 2013-11-18 | 36.04 | 36.15 | 35.43 | 35.56 | 116199 |
| 2013-11-19 | 35.47 | 35.89 | 35.27 | 35.40 | 136457 |
| 2013-11-20 | 35.55 | 35.94 | 35.09 | 35.14 | 98979 |
| 2013-11-21 | 35.34 | 35.97 | 34.82 | 35.89 | 118515 |
| 2013-11-22 | 35.85 | 35.91 | 35.50 | 35.78 | 98322 |
| 2013-11-25 | 35.87 | 35.95 | 35.71 | 35.76 | 63515 |
| 2013-11-26 | 35.88 | 36.12 | 35.52 | 35.88 | 270128 |
| 2013-11-27 | 35.93 | 36.58 | 35.46 | 36.40 | 127925 |
| 2013-11-29 | 36.45 | 36.55 | 36.25 | 36.30 | 48674 |
| 2013-12-02 | 36.21 | 36.21 | 35.37 | 35.37 | 152880 |
| 2013-12-03 | 35.25 | 35.34 | 34.92 | 35.11 | 201992 |
| 2013-12-04 | 35.06 | 35.65 | 34.89 | 35.13 | 163479 |
| 2013-12-05 | 35.07 | 35.53 | 35.07 | 35.37 | 120690 |
| 2013-12-06 | 35.82 | 36.30 | 35.57 | 35.58 | 160305 |
| 2013-12-09 | 35.42 | 35.65 | 35.23 | 35.46 | 216902 |
| 2013-12-10 | 35.44 | 35.68 | 34.91 | 34.96 | 203030 |
| 2013-12-11 | 34.94 | 35.04 | 34.44 | 34.86 | 206251 |
| 2013-12-12 | 34.86 | 35.50 | 34.72 | 35.11 | 208405 |
| 2013-12-13 | 35.25 | 35.45 | 35.01 | 35.35 | 199573 |
| 2013-12-16 | 35.39 | 35.77 | 35.29 | 35.46 | 119364 |
| 2013-12-17 | 35.44 | 35.61 | 35.09 | 35.21 | 78459 |
| 2013-12-18 | 35.21 | 36.35 | 35.21 | 35.97 | 200853 |
| 2013-12-19 | 35.89 | 36.31 | 35.74 | 36.26 | 258267 |
| 2013-12-20 | 36.21 | 36.96 | 36.21 | 36.96 | 333714 |
| 2013-12-23 | 36.99 | 37.25 | 36.67 | 37.18 | 183237 |
| 2013-12-24 | 37.12 | 37.40 | 37.06 | 37.09 | 86274 |
| 2013-12-26 | 37.18 | 37.49 | 37.11 | 37.23 | 148931 |
| 2013-12-27 | 37.30 | 37.30 | 36.82 | 36.97 | 77492 |
| 2013-12-30 | 36.80 | 37.06 | 36.80 | 36.94 | 87585 |
| 2013-12-31 | 36.97 | 37.17 | 36.70 | 36.73 | 86190 |
| 2014-01-02 | 36.77 | 36.81 | 35.93 | 36.25 | 140190 |
| 2014-01-03 | 36.27 | 36.62 | 35.77 | 35.87 | 283054 |
| 2014-01-06 | 35.98 | 36.13 | 34.75 | 34.76 | 206632 |
| 2014-01-07 | 34.84 | 35.18 | 34.62 | 34.68 | 201898 |
| 2014-01-08 | 34.70 | 35.14 | 34.39 | 34.50 | 319593 |
| 2014-01-09 | 34.63 | 34.72 | 34.29 | 34.62 | 399976 |
| 2014-01-10 | 34.69 | 34.88 | 34.50 | 34.63 | 193803 |
| 2014-01-13 | 34.46 | 34.55 | 33.85 | 33.95 | 189399 |
| 2014-01-14 | 34.10 | 34.28 | 33.87 | 34.09 | 256578 |
| 2014-01-15 | 34.15 | 34.66 | 33.85 | 34.63 | 168275 |
| 2014-01-16 | 34.51 | 34.92 | 34.39 | 34.82 | 135548 |
| 2014-01-17 | 34.79 | 34.79 | 34.22 | 34.34 | 109392 |
| 2014-01-21 | 34.48 | 34.69 | 34.20 | 34.42 | 126331 |
| 2014-01-22 | 34.42 | 34.47 | 33.79 | 34.24 | 123557 |
| 2014-01-23 | 34.22 | 34.40 | 33.93 | 34.35 | 142391 |
| 2014-01-24 | 34.05 | 34.15 | 32.54 | 32.70 | 208824 |
| 2014-01-27 | 32.87 | 33.10 | 32.00 | 32.65 | 154253 |
| 2014-01-28 | 32.75 | 33.39 | 32.72 | 33.30 | 182236 |
| 2014-01-29 | 32.95 | 33.38 | 32.91 | 33.08 | 240171 |
| 2014-01-30 | 33.33 | 33.50 | 32.79 | 32.84 | 181343 |
| 2014-01-31 | 32.26 | 32.98 | 32.14 | 32.60 | 102352 |
| 2014-02-03 | 32.60 | 32.79 | 31.24 | 31.45 | 231999 |
| 2014-02-04 | 31.64 | 32.05 | 31.09 | 31.32 | 220919 |
| 2014-02-05 | 31.27 | 31.92 | 30.88 | 31.45 | 190927 |
| 2014-02-06 | 31.48 | 32.14 | 31.43 | 31.58 | 183843 |
| 2014-02-07 | 31.65 | 33.02 | 31.19 | 32.69 | 279490 |
| 2014-02-10 | 32.63 | 32.63 | 32.00 | 32.54 | 245940 |
| 2014-02-11 | 32.53 | 33.73 | 32.35 | 33.49 | 232482 |
| 2014-02-12 | 33.50 | 33.98 | 33.28 | 33.65 | 177046 |
| 2014-02-13 | 33.35 | 34.14 | 33.12 | 33.90 | 156786 |
| 2014-02-14 | 33.94 | 34.48 | 33.89 | 34.11 | 158204 |
| 2014-02-18 | 34.18 | 34.99 | 34.18 | 34.66 | 206308 |
| 2014-02-19 | 34.54 | 34.95 | 34.19 | 34.19 | 194263 |
| 2014-02-20 | 34.17 | 34.92 | 34.16 | 34.82 | 130094 |
| 2014-02-21 | 34.96 | 35.13 | 34.11 | 34.18 | 263046 |
| 2014-02-24 | 34.20 | 35.03 | 33.94 | 34.44 | 152371 |
| 2014-02-25 | 34.40 | 34.56 | 34.00 | 34.11 | 108975 |
| 2014-02-26 | 34.19 | 35.48 | 34.03 | 35.26 | 173740 |
| 2014-02-27 | 35.11 | 35.55 | 34.92 | 35.50 | 99990 |
| 2014-02-28 | 35.55 | 35.87 | 35.18 | 35.35 | 112151 |
| 2014-03-03 | 35.04 | 35.04 | 34.15 | 34.69 | 195277 |
| 2014-03-04 | 35.13 | 36.18 | 35.13 | 35.77 | 280487 |
| 2014-03-05 | 35.66 | 35.69 | 35.23 | 35.39 | 84523 |
| 2014-03-06 | 35.48 | 35.67 | 35.35 | 35.64 | 56380 |
| 2014-03-07 | 35.76 | 35.83 | 35.33 | 35.45 | 100371 |
| 2014-03-10 | 35.35 | 35.58 | 35.04 | 35.58 | 90664 |
| 2014-03-11 | 35.56 | 35.59 | 34.99 | 35.28 | 137286 |
| 2014-03-12 | 35.01 | 35.29 | 34.78 | 35.16 | 82331 |
| 2014-03-13 | 35.18 | 35.18 | 34.00 | 34.17 | 145984 |
| 2014-03-14 | 34.16 | 34.72 | 34.04 | 34.53 | 138730 |
| 2014-03-17 | 34.69 | 35.64 | 34.69 | 35.50 | 196628 |
| 2014-03-18 | 35.56 | 36.20 | 35.42 | 36.11 | 185533 |
| 2014-03-19 | 36.15 | 36.31 | 35.32 | 35.54 | 94225 |
| 2014-03-20 | 35.51 | 35.65 | 35.00 | 35.08 | 87619 |
| 2014-03-21 | 35.24 | 35.82 | 34.81 | 34.94 | 414493 |
| 2014-03-24 | 35.13 | 35.39 | 34.49 | 34.71 | 151664 |
| 2014-03-25 | 35.03 | 35.38 | 34.81 | 35.10 | 131707 |
| 2014-03-26 | 35.29 | 35.29 | 33.73 | 33.78 | 115330 |
| 2014-03-27 | 33.77 | 34.07 | 33.52 | 34.00 | 154732 |
| 2014-03-28 | 34.00 | 34.68 | 33.93 | 34.35 | 114642 |
| 2014-03-31 | 34.54 | 35.37 | 34.34 | 35.33 | 163644 |
| 2014-04-01 | 35.28 | 35.74 | 35.11 | 35.63 | 149598 |
| 2014-04-02 | 35.62 | 35.74 | 35.25 | 35.52 | 76491 |
| 2014-04-03 | 35.51 | 35.51 | 34.76 | 34.81 | 101089 |
| 2014-04-04 | 35.16 | 35.49 | 34.02 | 34.06 | 115799 |
| 2014-04-07 | 33.92 | 34.14 | 33.22 | 33.25 | 156024 |
| 2014-04-08 | 33.22 | 33.51 | 32.92 | 33.35 | 155349 |
| 2014-04-09 | 33.51 | 33.87 | 33.14 | 33.63 | 123975 |
| 2014-04-10 | 33.57 | 33.59 | 32.76 | 32.89 | 157398 |
| 2014-04-11 | 32.53 | 33.01 | 32.42 | 32.57 | 131807 |
| 2014-04-14 | 32.99 | 32.99 | 32.21 | 32.37 | 104294 |
| 2014-04-15 | 32.39 | 32.75 | 31.99 | 32.42 | 138945 |
| 2014-04-16 | 32.73 | 33.06 | 32.58 | 32.88 | 79500 |
| 2014-04-17 | 32.83 | 33.33 | 32.70 | 33.09 | 59220 |
| 2014-04-21 | 33.18 | 33.40 | 32.74 | 33.40 | 83494 |
| 2014-04-22 | 33.41 | 33.68 | 33.23 | 33.43 | 62906 |
| 2014-04-23 | 33.35 | 33.41 | 32.73 | 32.80 | 97625 |
| 2014-04-24 | 33.11 | 33.11 | 32.32 | 32.62 | 135727 |
| 2014-04-25 | 32.87 | 33.76 | 31.72 | 33.31 | 305535 |
| 2014-04-28 | 33.62 | 34.15 | 32.63 | 33.91 | 276289 |
| 2014-04-29 | 34.07 | 34.20 | 33.61 | 33.76 | 178605 |
| 2014-04-30 | 33.68 | 33.70 | 32.56 | 32.79 | 273749 |
| 2014-05-01 | 32.70 | 33.53 | 32.33 | 33.49 | 226386 |
| 2014-05-02 | 33.62 | 34.34 | 33.34 | 33.84 | 149448 |
| 2014-05-05 | 33.50 | 33.93 | 33.31 | 33.57 | 158197 |
| 2014-05-06 | 33.44 | 33.53 | 32.26 | 32.42 | 196841 |
| 2014-05-07 | 32.48 | 32.63 | 31.96 | 32.40 | 167095 |
| 2014-05-08 | 32.41 | 32.82 | 31.91 | 32.20 | 117836 |
| 2014-05-09 | 32.03 | 33.62 | 31.94 | 33.59 | 181599 |
| 2014-05-12 | 33.77 | 34.91 | 33.47 | 34.83 | 168194 |
| 2014-05-13 | 34.79 | 34.89 | 34.46 | 34.69 | 462847 |
| 2014-05-14 | 34.62 | 34.79 | 34.15 | 34.36 | 491898 |
| 2014-05-15 | 34.15 | 34.26 | 32.89 | 32.98 | 342210 |
| 2014-05-16 | 32.90 | 33.16 | 32.21 | 32.50 | 179219 |
| 2014-05-19 | 32.31 | 32.83 | 32.27 | 32.83 | 164049 |
| 2014-05-20 | 32.66 | 32.86 | 31.80 | 31.91 | 264514 |
| 2014-05-21 | 32.01 | 32.26 | 31.40 | 31.92 | 145800 |
| 2014-05-22 | 31.90 | 32.80 | 31.83 | 32.74 | 175688 |
| 2014-05-23 | 32.77 | 33.70 | 32.62 | 33.64 | 137291 |
| 2014-05-27 | 33.84 | 34.03 | 33.66 | 33.90 | 193045 |
| 2014-05-28 | 33.85 | 34.04 | 33.33 | 33.41 | 158486 |
| 2014-05-29 | 33.53 | 33.81 | 33.20 | 33.45 | 122302 |
| 2014-05-30 | 33.49 | 33.49 | 33.18 | 33.26 | 111176 |
| 2014-06-02 | 33.25 | 33.25 | 32.67 | 32.82 | 105798 |
| 2014-06-03 | 32.75 | 32.93 | 32.22 | 32.46 | 113555 |
| 2014-06-04 | 32.34 | 33.10 | 32.24 | 33.02 | 205065 |
| 2014-06-05 | 33.06 | 34.04 | 33.03 | 34.02 | 122421 |
| 2014-06-06 | 34.22 | 35.24 | 34.22 | 35.07 | 227618 |
| 2014-06-09 | 34.96 | 35.60 | 34.92 | 35.45 | 165713 |
| 2014-06-10 | 35.38 | 35.53 | 34.98 | 35.22 | 130133 |
| 2014-06-11 | 34.99 | 35.05 | 34.30 | 34.70 | 192462 |
| 2014-06-12 | 34.71 | 34.98 | 34.34 | 34.64 | 146594 |
| 2014-06-13 | 34.83 | 34.86 | 34.28 | 34.68 | 123679 |
| 2014-06-16 | 35.27 | 36.63 | 34.77 | 36.58 | 485219 |
| 2014-06-17 | 36.47 | 36.97 | 36.03 | 36.37 | 429175 |
| 2014-06-18 | 36.40 | 36.48 | 35.68 | 36.23 | 277671 |
| 2014-06-19 | 36.30 | 36.96 | 36.30 | 36.94 | 240314 |
| 2014-06-20 | 36.80 | 37.02 | 36.27 | 36.60 | 790887 |
| 2014-06-23 | 36.60 | 37.09 | 35.93 | 36.00 | 223138 |
| 2014-06-24 | 35.88 | 36.46 | 35.74 | 35.83 | 225453 |
| 2014-06-25 | 35.54 | 36.38 | 35.54 | 36.32 | 101064 |
| 2014-06-26 | 36.17 | 36.25 | 35.70 | 36.09 | 108721 |
| 2014-06-27 | 35.84 | 36.40 | 35.62 | 36.39 | 254761 |
| 2014-06-30 | 36.27 | 36.77 | 36.03 | 36.36 | 187208 |
| 2014-07-01 | 36.20 | 37.25 | 35.92 | 36.90 | 230034 |
| 2014-07-02 | 36.84 | 37.11 | 36.45 | 36.57 | 136687 |
| 2014-07-03 | 36.72 | 36.96 | 36.60 | 36.80 | 73741 |
| 2014-07-07 | 36.72 | 37.26 | 35.54 | 35.59 | 166353 |
| 2014-07-08 | 35.50 | 35.50 | 34.81 | 35.25 | 165682 |
| 2014-07-09 | 35.35 | 35.49 | 34.59 | 34.62 | 163708 |
| 2014-07-10 | 33.86 | 34.53 | 33.61 | 34.27 | 186612 |
| 2014-07-11 | 34.14 | 34.57 | 33.88 | 34.27 | 155270 |
| 2014-07-14 | 34.65 | 34.65 | 34.27 | 34.32 | 98243 |
| 2014-07-15 | 34.25 | 34.39 | 33.82 | 34.27 | 128379 |
| 2014-07-16 | 34.49 | 34.68 | 34.13 | 34.49 | 107204 |
| 2014-07-17 | 34.17 | 34.17 | 33.14 | 33.25 | 149731 |
| 2014-07-18 | 33.16 | 34.04 | 33.16 | 33.97 | 110104 |
| 2014-07-21 | 33.71 | 33.86 | 33.35 | 33.41 | 144873 |
| 2014-07-22 | 33.70 | 34.14 | 33.48 | 34.11 | 93996 |
| 2014-07-23 | 34.05 | 34.42 | 33.77 | 34.05 | 89789 |
| 2014-07-24 | 34.06 | 34.20 | 33.01 | 33.29 | 150190 |
| 2014-07-25 | 32.30 | 33.14 | 31.74 | 32.34 | 191449 |
| 2014-07-28 | 32.29 | 32.40 | 30.71 | 31.10 | 231994 |
| 2014-07-29 | 31.15 | 31.67 | 31.03 | 31.07 | 197960 |
| 2014-07-30 | 31.25 | 31.36 | 30.84 | 31.08 | 159074 |
| 2014-07-31 | 30.75 | 30.93 | 30.25 | 30.41 | 191278 |
| 2014-08-01 | 30.46 | 30.81 | 30.19 | 30.73 | 242985 |
| 2014-08-04 | 30.91 | 31.42 | 30.65 | 31.38 | 202962 |
| 2014-08-05 | 31.18 | 31.54 | 31.13 | 31.39 | 131296 |
| 2014-08-06 | 31.19 | 32.11 | 31.19 | 31.63 | 178704 |
| 2014-08-07 | 31.71 | 31.87 | 31.17 | 31.32 | 127328 |
| 2014-08-08 | 31.34 | 32.22 | 31.24 | 32.10 | 343668 |
| 2014-08-11 | 32.29 | 32.53 | 31.93 | 32.03 | 96353 |
| 2014-08-12 | 31.94 | 32.02 | 31.16 | 31.39 | 143249 |
| 2014-08-13 | 31.50 | 31.72 | 31.23 | 31.64 | 190482 |
| 2014-08-14 | 31.63 | 31.89 | 31.38 | 31.86 | 123395 |
| 2014-08-15 | 32.21 | 32.21 | 31.13 | 31.53 | 136224 |
| 2014-08-18 | 31.82 | 32.59 | 31.78 | 32.46 | 136317 |
| 2014-08-19 | 32.60 | 33.28 | 32.48 | 32.84 | 292998 |
| 2014-08-20 | 32.67 | 32.72 | 31.87 | 32.24 | 140305 |
| 2014-08-21 | 32.27 | 32.50 | 31.81 | 32.47 | 108268 |
| 2014-08-22 | 32.37 | 32.61 | 32.18 | 32.41 | 95390 |
| 2014-08-25 | 32.50 | 32.69 | 31.70 | 32.05 | 126951 |
| 2014-08-26 | 32.15 | 32.40 | 31.96 | 32.31 | 122165 |
| 2014-08-27 | 32.40 | 32.55 | 32.27 | 32.46 | 85347 |
| 2014-08-28 | 32.28 | 32.39 | 32.02 | 32.17 | 99926 |
| 2014-08-29 | 32.20 | 32.43 | 32.00 | 32.32 | 61457 |
| 2014-09-02 | 32.50 | 32.70 | 32.16 | 32.42 | 93337 |
| 2014-09-03 | 32.52 | 32.55 | 31.90 | 32.05 | 117722 |
| 2014-09-04 | 32.13 | 32.67 | 32.10 | 32.28 | 63097 |
| 2014-09-05 | 32.16 | 32.39 | 31.93 | 32.03 | 70951 |
| 2014-09-08 | 32.00 | 32.29 | 31.82 | 32.06 | 69365 |
| 2014-09-09 | 32.08 | 32.08 | 31.40 | 31.56 | 86836 |
| 2014-09-10 | 31.52 | 32.14 | 31.52 | 32.08 | 165254 |
| 2014-09-11 | 31.93 | 32.51 | 31.62 | 32.33 | 113376 |
| 2014-09-12 | 32.21 | 32.25 | 31.85 | 32.05 | 203973 |
| 2014-09-15 | 32.12 | 32.25 | 31.72 | 31.97 | 153044 |
| 2014-09-16 | 31.96 | 32.22 | 31.86 | 32.10 | 160092 |
| 2014-09-17 | 32.10 | 32.85 | 31.98 | 32.33 | 173972 |
| 2014-09-18 | 32.38 | 32.40 | 31.48 | 31.74 | 154735 |
| 2014-09-19 | 31.74 | 32.06 | 30.62 | 30.69 | 360038 |
| 2014-09-22 | 30.52 | 30.56 | 30.10 | 30.40 | 246838 |
| 2014-09-23 | 30.19 | 30.44 | 30.14 | 30.14 | 145055 |
| 2014-09-24 | 30.24 | 30.54 | 29.96 | 30.13 | 138362 |
| 2014-09-25 | 30.09 | 30.32 | 29.59 | 29.68 | 121759 |
| 2014-09-26 | 29.70 | 29.84 | 29.45 | 29.81 | 152684 |
| 2014-09-29 | 29.42 | 30.12 | 29.42 | 30.11 | 352631 |
| 2014-09-30 | 30.02 | 30.02 | 29.05 | 29.15 | 293099 |
| 2014-10-01 | 29.13 | 29.44 | 28.86 | 29.20 | 417852 |
| 2014-10-02 | 29.23 | 29.76 | 29.16 | 29.61 | 121734 |
| 2014-10-03 | 29.96 | 30.00 | 29.69 | 29.70 | 135926 |
| 2014-10-06 | 29.73 | 29.90 | 29.51 | 29.60 | 123892 |
| 2014-10-07 | 29.49 | 29.92 | 29.19 | 29.20 | 184211 |
| 2014-10-08 | 29.18 | 29.78 | 28.94 | 29.76 | 166340 |
| 2014-10-09 | 29.72 | 29.72 | 29.11 | 29.37 | 194908 |
| 2014-10-10 | 29.22 | 29.76 | 29.01 | 29.06 | 268277 |
| 2014-10-13 | 29.07 | 29.55 | 28.96 | 29.04 | 142895 |
| 2014-10-14 | 29.35 | 29.82 | 29.23 | 29.50 | 211882 |
| 2014-10-15 | 29.12 | 30.54 | 28.80 | 30.37 | 301731 |
| 2014-10-16 | 29.85 | 31.42 | 29.85 | 31.33 | 255900 |
| 2014-10-17 | 31.69 | 31.69 | 30.90 | 31.14 | 300027 |
| 2014-10-20 | 31.09 | 31.56 | 30.98 | 31.33 | 186431 |
| 2014-10-21 | 31.43 | 31.92 | 31.30 | 31.72 | 152206 |
| 2014-10-22 | 31.81 | 32.05 | 31.02 | 31.05 | 105586 |
| 2014-10-23 | 31.47 | 32.34 | 31.40 | 32.08 | 143657 |
| 2014-10-24 | 32.16 | 32.16 | 31.17 | 31.58 | 239188 |
| 2014-10-27 | 31.34 | 31.64 | 31.06 | 31.44 | 134423 |
| 2014-10-28 | 31.60 | 32.41 | 31.60 | 32.39 | 177067 |
| 2014-10-29 | 32.43 | 32.76 | 31.69 | 31.88 | 153397 |
| 2014-10-30 | 31.81 | 32.82 | 31.50 | 32.46 | 169215 |
| 2014-10-31 | 33.01 | 33.43 | 32.80 | 33.08 | 195881 |
| 2014-11-03 | 33.07 | 33.35 | 32.77 | 33.16 | 278181 |
| 2014-11-04 | 33.12 | 33.48 | 32.84 | 32.94 | 128425 |
| 2014-11-05 | 33.11 | 33.39 | 32.89 | 33.05 | 115904 |
| 2014-11-06 | 33.06 | 33.45 | 33.06 | 33.37 | 112284 |
| 2014-11-07 | 33.39 | 33.58 | 33.24 | 33.46 | 123262 |
| 2014-11-10 | 33.63 | 33.63 | 33.03 | 33.09 | 111862 |
| 2014-11-11 | 33.06 | 33.24 | 32.88 | 33.22 | 213093 |
| 2014-11-12 | 33.05 | 33.35 | 32.71 | 33.27 | 109071 |
| 2014-11-13 | 33.23 | 33.43 | 33.09 | 33.09 | 7382 |
| 2014-11-14 | 32.89 | 33.23 | 32.21 | 32.90 | 80085 |
| 2014-11-17 | 32.79 | 32.97 | 32.48 | 32.54 | 67562 |
| 2014-11-18 | 32.65 | 33.07 | 32.34 | 32.83 | 110935 |
| 2014-11-19 | 32.84 | 32.84 | 31.97 | 32.37 | 109055 |
| 2014-11-20 | 32.15 | 33.23 | 31.94 | 33.19 | 105973 |
| 2014-11-21 | 33.66 | 33.89 | 32.54 | 32.79 | 135706 |
| 2014-11-24 | 32.81 | 33.45 | 32.74 | 33.40 | 119487 |
| 2014-11-25 | 33.50 | 33.69 | 33.06 | 33.65 | 194852 |
| 2014-11-26 | 33.67 | 33.67 | 33.30 | 33.54 | 123527 |
| 2014-11-28 | 33.64 | 33.64 | 33.12 | 33.20 | 111899 |
| 2014-12-01 | 33.13 | 33.28 | 32.72 | 33.02 | 157825 |
| 2014-12-02 | 32.96 | 33.69 | 32.96 | 33.58 | 179007 |
| 2014-12-03 | 33.51 | 34.09 | 33.44 | 33.98 | 283577 |
| 2014-12-04 | 33.98 | 34.06 | 33.71 | 33.85 | 188497 |
| 2014-12-05 | 33.82 | 34.64 | 33.77 | 34.33 | 213186 |
| 2014-12-08 | 34.29 | 34.80 | 33.71 | 33.93 | 130627 |
| 2014-12-09 | 33.63 | 34.98 | 33.45 | 34.92 | 150066 |
| 2014-12-10 | 34.73 | 34.97 | 33.62 | 33.75 | 150677 |
| 2014-12-11 | 33.96 | 34.87 | 33.95 | 34.16 | 231593 |
| 2014-12-12 | 33.60 | 33.85 | 32.55 | 32.77 | 224477 |
| 2014-12-15 | 33.02 | 33.31 | 32.49 | 33.04 | 141022 |
| 2014-12-16 | 32.98 | 33.71 | 32.74 | 32.99 | 226542 |
| 2014-12-17 | 33.00 | 33.90 | 32.57 | 33.81 | 204701 |
| 2014-12-18 | 34.23 | 34.38 | 33.50 | 34.26 | 115237 |
| 2014-12-19 | 34.55 | 34.83 | 34.05 | 34.07 | 730634 |
| 2014-12-22 | 34.09 | 34.27 | 33.72 | 34.25 | 119721 |
| 2014-12-23 | 34.38 | 34.70 | 34.17 | 34.24 | 111592 |
| 2014-12-24 | 34.25 | 34.56 | 34.12 | 34.41 | 75041 |
| 2014-12-26 | 34.58 | 35.04 | 34.24 | 34.98 | 75703 |
| 2014-12-29 | 35.16 | 35.55 | 34.70 | 34.84 | 192903 |
| 2014-12-30 | 34.80 | 34.98 | 34.52 | 34.58 | 87551 |
| 2014-12-31 | 34.59 | 35.01 | 34.34 | 34.60 | 133670 |
| 2015-01-02 | 34.68 | 34.89 | 33.76 | 34.28 | 141089 |
| 2015-01-05 | 34.10 | 34.37 | 33.68 | 34.19 | 240277 |
| 2015-01-06 | 34.09 | 34.18 | 32.78 | 33.14 | 149645 |
| 2015-01-07 | 33.32 | 33.63 | 32.86 | 33.37 | 131280 |
| 2015-01-08 | 33.77 | 34.24 | 33.48 | 34.13 | 144641 |
| 2015-01-09 | 34.06 | 34.38 | 33.96 | 34.01 | 122327 |
| 2015-01-12 | 34.01 | 34.55 | 33.44 | 34.02 | 200742 |
| 2015-01-13 | 34.42 | 34.97 | 33.01 | 33.74 | 357709 |
| 2015-01-14 | 33.38 | 34.04 | 33.28 | 33.41 | 214235 |
| 2015-01-15 | 33.59 | 33.59 | 31.55 | 31.73 | 275828 |
| 2015-01-16 | 31.53 | 32.83 | 31.16 | 32.81 | 207384 |
| 2015-01-20 | 32.92 | 32.92 | 32.35 | 32.54 | 118168 |
| 2015-01-21 | 32.47 | 33.16 | 32.39 | 32.93 | 196234 |
| 2015-01-22 | 33.24 | 33.55 | 32.72 | 33.54 | 150049 |
| 2015-01-23 | 33.57 | 33.59 | 32.95 | 33.10 | 106320 |
| 2015-01-26 | 33.22 | 33.93 | 33.00 | 33.87 | 224406 |
| 2015-01-27 | 33.37 | 34.02 | 33.28 | 33.84 | 138419 |
| 2015-01-28 | 34.01 | 34.01 | 33.13 | 33.34 | 221880 |
| 2015-01-29 | 33.35 | 33.76 | 33.06 | 33.45 | 175158 |
| 2015-01-30 | 33.17 | 33.42 | 32.59 | 32.64 | 167768 |
| 2015-02-02 | 32.77 | 33.31 | 32.33 | 33.26 | 203158 |
| 2015-02-03 | 33.50 | 33.86 | 33.14 | 33.42 | 162136 |
| 2015-02-04 | 33.32 | 33.85 | 33.16 | 33.25 | 262946 |
| 2015-02-05 | 33.40 | 33.68 | 33.21 | 33.24 | 214775 |
| 2015-02-06 | 33.35 | 33.74 | 32.81 | 33.65 | 281835 |
| 2015-02-09 | 33.43 | 34.35 | 33.38 | 34.02 | 309194 |
| 2015-02-10 | 34.18 | 34.18 | 33.78 | 34.11 | 318247 |
| 2015-02-11 | 33.99 | 34.45 | 33.96 | 34.40 | 206183 |
| 2015-02-12 | 34.40 | 35.70 | 34.36 | 35.60 | 316998 |
| 2015-02-13 | 35.56 | 35.76 | 35.31 | 35.51 | 139554 |
| 2015-02-17 | 35.57 | 36.34 | 35.34 | 36.03 | 270748 |
| 2015-02-18 | 35.87 | 36.50 | 35.73 | 36.48 | 250104 |
| 2015-02-19 | 36.39 | 36.53 | 35.97 | 36.23 | 151641 |
| 2015-02-20 | 36.03 | 36.14 | 35.53 | 36.04 | 167710 |
| 2015-02-23 | 35.77 | 36.15 | 35.55 | 36.09 | 159380 |
| 2015-02-24 | 36.17 | 36.39 | 35.94 | 36.28 | 177736 |
| 2015-02-25 | 36.21 | 36.28 | 35.53 | 35.91 | 191128 |
| 2015-02-26 | 35.91 | 36.13 | 35.77 | 36.09 | 209714 |
| 2015-02-27 | 36.07 | 36.42 | 35.95 | 36.20 | 217533 |
| 2015-03-02 | 36.13 | 36.66 | 36.06 | 36.58 | 181861 |
| 2015-03-03 | 36.45 | 36.61 | 36.21 | 36.50 | 277903 |
| 2015-03-04 | 36.35 | 36.51 | 36.06 | 36.40 | 331191 |
| 2015-03-05 | 36.39 | 36.39 | 35.72 | 35.96 | 273736 |
| 2015-03-06 | 35.63 | 35.78 | 35.22 | 35.44 | 151329 |
| 2015-03-09 | 35.39 | 35.62 | 35.28 | 35.54 | 151324 |
| 2015-03-10 | 35.34 | 35.56 | 34.90 | 35.50 | 186800 |
| 2015-03-11 | 35.59 | 36.15 | 35.26 | 35.94 | 165243 |
| 2015-03-12 | 36.20 | 36.49 | 35.85 | 36.21 | 158041 |
| 2015-03-13 | 36.24 | 36.58 | 35.74 | 36.53 | 212528 |
| 2015-03-16 | 36.78 | 37.21 | 36.34 | 37.05 | 316131 |
| 2015-03-17 | 36.85 | 37.57 | 36.79 | 37.21 | 442948 |
| 2015-03-18 | 37.08 | 37.73 | 36.86 | 37.65 | 224763 |
| 2015-03-19 | 37.59 | 37.64 | 37.06 | 37.48 | 135057 |
| 2015-03-20 | 37.66 | 38.20 | 37.48 | 37.63 | 631549 |
| 2015-03-23 | 37.63 | 37.83 | 37.35 | 37.54 | 105936 |
| 2015-03-24 | 37.46 | 37.94 | 37.13 | 37.78 | 281674 |
| 2015-03-25 | 37.94 | 37.94 | 37.24 | 37.26 | 194914 |
| 2015-03-26 | 37.20 | 37.25 | 36.48 | 36.86 | 168936 |
| 2015-03-27 | 36.84 | 37.19 | 36.55 | 37.16 | 119698 |
| 2015-03-30 | 37.29 | 37.88 | 37.29 | 37.70 | 198199 |
| 2015-03-31 | 37.42 | 37.72 | 37.18 | 37.37 | 196288 |
| 2015-04-01 | 37.25 | 37.33 | 36.37 | 36.83 | 277024 |
| 2015-04-02 | 36.79 | 37.55 | 36.79 | 37.41 | 140286 |
| 2015-04-06 | 36.77 | 37.16 | 36.57 | 36.57 | 225208 |
| 2015-04-07 | 36.35 | 36.39 | 35.89 | 36.07 | 302051 |
| 2015-04-08 | 35.99 | 36.24 | 35.74 | 36.21 | 206876 |
| 2015-04-09 | 36.27 | 36.28 | 35.52 | 35.79 | 206875 |
| 2015-04-10 | 35.96 | 35.96 | 35.46 | 35.81 | 119578 |
| 2015-04-13 | 35.86 | 36.45 | 35.62 | 35.96 | 148702 |
| 2015-04-14 | 36.00 | 36.60 | 35.76 | 36.46 | 289161 |
| 2015-04-15 | 36.57 | 36.90 | 36.52 | 36.67 | 194265 |
| 2015-04-16 | 36.56 | 36.71 | 36.14 | 36.34 | 327946 |
| 2015-04-17 | 35.96 | 35.98 | 35.63 | 35.73 | 340013 |
| 2015-04-20 | 35.90 | 36.53 | 35.88 | 36.33 | 249105 |
| 2015-04-21 | 36.44 | 36.61 | 35.94 | 35.99 | 169168 |
| 2015-04-22 | 36.05 | 36.20 | 35.59 | 35.80 | 172972 |
| 2015-04-23 | 35.61 | 35.73 | 35.02 | 35.40 | 241611 |
| 2015-04-24 | 34.85 | 35.46 | 32.94 | 34.30 | 949876 |
| 2015-04-27 | 34.32 | 34.64 | 33.45 | 33.51 | 547782 |
| 2015-04-28 | 33.34 | 33.63 | 33.00 | 33.28 | 345585 |
| 2015-04-29 | 33.22 | 33.49 | 32.97 | 33.04 | 411345 |
| 2015-04-30 | 32.85 | 33.25 | 32.59 | 32.78 | 323707 |
| 2015-05-01 | 32.76 | 33.35 | 32.76 | 33.21 | 170460 |
| 2015-05-04 | 33.22 | 33.55 | 32.89 | 32.89 | 233527 |
| 2015-05-05 | 32.89 | 33.53 | 32.87 | 33.49 | 332410 |
| 2015-05-06 | 33.52 | 33.72 | 33.08 | 33.65 | 277164 |
| 2015-05-07 | 33.57 | 33.90 | 33.50 | 33.71 | 118785 |
| 2015-05-08 | 34.05 | 34.33 | 33.80 | 33.87 | 115889 |
| 2015-05-11 | 33.88 | 34.16 | 33.69 | 33.71 | 116526 |
| 2015-05-12 | 33.59 | 33.65 | 33.16 | 33.44 | 135832 |
| 2015-05-13 | 33.49 | 33.76 | 33.47 | 33.54 | 116990 |
| 2015-05-14 | 33.72 | 34.05 | 33.59 | 33.94 | 71576 |
| 2015-05-15 | 33.94 | 33.95 | 33.58 | 33.60 | 104345 |
| 2015-05-18 | 33.60 | 34.10 | 33.51 | 33.90 | 131556 |
| 2015-05-19 | 34.01 | 34.55 | 33.81 | 34.31 | 240883 |
| 2015-05-20 | 34.38 | 34.41 | 33.98 | 34.20 | 117177 |
| 2015-05-21 | 34.14 | 34.44 | 33.99 | 34.20 | 113354 |
| 2015-05-22 | 34.19 | 34.48 | 33.77 | 33.81 | 120655 |
| 2015-05-26 | 33.62 | 33.84 | 33.14 | 33.63 | 140336 |
| 2015-05-27 | 33.70 | 34.17 | 33.46 | 34.14 | 153005 |
| 2015-05-28 | 34.07 | 34.44 | 33.86 | 34.25 | 153425 |
| 2015-05-29 | 34.14 | 34.68 | 33.87 | 33.92 | 161356 |
| 2015-06-01 | 34.16 | 34.30 | 33.64 | 34.25 | 211274 |
| 2015-06-02 | 34.10 | 34.70 | 33.99 | 34.44 | 157081 |
| 2015-06-03 | 34.45 | 34.96 | 34.23 | 34.93 | 157891 |
| 2015-06-04 | 34.69 | 34.83 | 34.03 | 34.31 | 142299 |
| 2015-06-05 | 34.22 | 34.58 | 33.83 | 34.50 | 146487 |
| 2015-06-08 | 34.39 | 34.57 | 34.13 | 34.25 | 106901 |
| 2015-06-09 | 34.24 | 34.42 | 33.94 | 34.10 | 101871 |
| 2015-06-10 | 34.30 | 34.87 | 34.30 | 34.67 | 116474 |
| 2015-06-11 | 34.70 | 35.00 | 34.55 | 34.89 | 110257 |
| 2015-06-12 | 34.85 | 34.92 | 34.55 | 34.79 | 91236 |
| 2015-06-15 | 34.59 | 34.59 | 33.46 | 33.74 | 287146 |
| 2015-06-16 | 33.66 | 34.14 | 33.56 | 34.13 | 145288 |
| 2015-06-17 | 34.22 | 34.26 | 33.84 | 34.09 | 141841 |
| 2015-06-18 | 34.23 | 34.52 | 34.08 | 34.23 | 262570 |
| 2015-06-19 | 34.34 | 34.34 | 33.60 | 33.93 | 1080152 |
| 2015-06-22 | 34.23 | 34.74 | 34.12 | 34.72 | 140610 |
| 2015-06-23 | 34.67 | 34.80 | 34.32 | 34.53 | 161648 |
| 2015-06-24 | 34.60 | 34.82 | 34.23 | 34.42 | 224917 |
| 2015-06-25 | 34.64 | 34.64 | 34.24 | 34.54 | 147562 |
| 2015-06-26 | 34.65 | 34.90 | 34.23 | 34.44 | 486257 |
| 2015-06-29 | 34.16 | 34.58 | 33.86 | 34.02 | 266086 |
| 2015-06-30 | 34.15 | 34.19 | 33.96 | 34.00 | 197905 |
| 2015-07-01 | 34.36 | 34.57 | 33.90 | 34.16 | 177920 |
| 2015-07-02 | 34.25 | 34.31 | 33.92 | 34.00 | 128042 |
| 2015-07-06 | 33.90 | 34.20 | 33.64 | 33.92 | 158769 |
| 2015-07-07 | 33.91 | 33.99 | 33.52 | 33.76 | 207157 |
| 2015-07-08 | 33.55 | 33.96 | 33.33 | 33.60 | 158823 |
| 2015-07-09 | 33.95 | 34.14 | 33.71 | 33.83 | 156677 |
| 2015-07-10 | 34.14 | 34.48 | 33.72 | 34.41 | 127904 |
| 2015-07-13 | 34.50 | 34.70 | 34.21 | 34.28 | 213180 |
| 2015-07-14 | 34.29 | 34.34 | 34.08 | 34.22 | 114260 |
| 2015-07-15 | 34.19 | 34.29 | 33.82 | 34.01 | 137538 |
| 2015-07-16 | 34.28 | 34.75 | 34.22 | 34.73 | 125626 |
| 2015-07-17 | 34.70 | 35.30 | 34.56 | 35.27 | 305101 |
| 2015-07-20 | 35.40 | 35.49 | 35.22 | 35.40 | 274555 |
| 2015-07-21 | 35.43 | 35.50 | 35.21 | 35.42 | 164989 |
| 2015-07-22 | 35.32 | 35.82 | 35.27 | 35.68 | 250352 |
| 2015-07-23 | 35.67 | 35.76 | 35.22 | 35.30 | 311531 |
| 2015-07-24 | 34.86 | 35.52 | 34.51 | 34.95 | 295920 |
| 2015-07-27 | 34.87 | 34.87 | 34.38 | 34.50 | 271386 |
| 2015-07-28 | 34.66 | 35.59 | 34.34 | 35.41 | 186635 |
| 2015-07-29 | 35.31 | 35.77 | 35.20 | 35.28 | 143483 |
| 2015-07-30 | 35.19 | 35.50 | 35.05 | 35.32 | 86871 |
| 2015-07-31 | 35.37 | 36.12 | 35.37 | 35.82 | 143088 |
| 2015-08-03 | 35.77 | 35.77 | 35.24 | 35.50 | 94823 |
| 2015-08-04 | 35.45 | 35.82 | 35.37 | 35.57 | 74931 |
| 2015-08-05 | 35.67 | 35.94 | 35.23 | 35.31 | 135556 |
| 2015-08-06 | 35.37 | 35.60 | 35.07 | 35.39 | 74974 |
| 2015-08-07 | 35.16 | 35.46 | 35.16 | 35.43 | 72446 |
| 2015-08-10 | 35.67 | 36.29 | 35.67 | 36.11 | 164679 |
| 2015-08-11 | 35.87 | 36.27 | 35.77 | 36.11 | 57979 |
| 2015-08-12 | 35.91 | 35.91 | 35.49 | 35.85 | 93839 |
| 2015-08-13 | 35.93 | 36.44 | 35.75 | 36.30 | 132742 |
| 2015-08-14 | 36.23 | 36.50 | 36.16 | 36.50 | 72041 |
| 2015-08-17 | 36.44 | 36.93 | 36.29 | 36.86 | 129959 |
| 2015-08-18 | 36.86 | 37.09 | 36.71 | 37.01 | 173997 |
| 2015-08-19 | 36.78 | 36.87 | 36.36 | 36.43 | 188299 |
| 2015-08-20 | 36.06 | 36.26 | 35.75 | 35.77 | 117236 |
| 2015-08-21 | 35.15 | 36.05 | 34.71 | 35.65 | 194535 |
| 2015-08-24 | 33.87 | 35.58 | 33.86 | 34.48 | 164249 |
| 2015-08-25 | 35.28 | 35.28 | 33.65 | 33.78 | 162762 |
| 2015-08-26 | 34.37 | 34.44 | 33.55 | 34.17 | 154877 |
| 2015-08-27 | 34.44 | 34.60 | 33.76 | 34.52 | 177584 |
| 2015-08-28 | 34.40 | 34.90 | 34.38 | 34.59 | 132312 |
| 2015-08-31 | 34.53 | 35.08 | 34.50 | 34.91 | 165253 |
| 2015-09-01 | 34.31 | 34.70 | 34.04 | 34.07 | 219732 |
| 2015-09-02 | 34.40 | 34.40 | 33.92 | 34.11 | 285060 |
| 2015-09-03 | 34.10 | 34.62 | 34.10 | 34.40 | 251136 |
| 2015-09-04 | 33.93 | 34.07 | 33.81 | 33.97 | 151295 |
| 2015-09-08 | 34.44 | 34.47 | 34.12 | 34.42 | 251857 |
| 2015-09-09 | 34.69 | 34.99 | 34.54 | 34.62 | 313987 |
| 2015-09-10 | 34.51 | 35.01 | 34.51 | 34.95 | 108795 |
| 2015-09-11 | 34.81 | 35.42 | 34.74 | 35.09 | 153626 |
| 2015-09-14 | 35.09 | 35.12 | 34.82 | 34.86 | 141704 |
| 2015-09-15 | 34.96 | 35.31 | 34.82 | 35.18 | 98476 |
| 2015-09-16 | 35.24 | 35.56 | 35.18 | 35.42 | 106912 |
| 2015-09-17 | 35.38 | 35.75 | 35.11 | 35.19 | 139303 |
| 2015-09-18 | 34.79 | 35.02 | 34.40 | 34.54 | 252551 |
| 2015-09-21 | 34.80 | 35.27 | 34.53 | 34.70 | 99993 |
| 2015-09-22 | 34.44 | 34.81 | 33.92 | 34.17 | 137866 |
| 2015-09-23 | 34.36 | 34.78 | 33.94 | 34.15 | 136472 |
| 2015-09-24 | 34.01 | 34.40 | 33.70 | 34.27 | 149186 |
| 2015-09-25 | 34.46 | 34.49 | 34.08 | 34.24 | 177225 |
| 2015-09-28 | 34.15 | 34.29 | 33.41 | 33.57 | 217007 |
| 2015-09-29 | 33.52 | 33.65 | 32.83 | 32.94 | 170707 |
| 2015-09-30 | 33.13 | 33.62 | 33.11 | 33.49 | 196051 |
| 2015-10-01 | 33.55 | 33.77 | 33.14 | 33.59 | 170693 |
| 2015-10-02 | 33.34 | 33.84 | 33.16 | 33.80 | 92427 |
| 2015-10-05 | 34.00 | 34.83 | 34.00 | 34.81 | 143677 |
| 2015-10-06 | 34.81 | 34.99 | 34.40 | 34.52 | 180868 |
| 2015-10-07 | 34.75 | 35.43 | 34.75 | 35.31 | 196343 |
| 2015-10-08 | 35.24 | 36.07 | 35.24 | 35.87 | 117772 |
| 2015-10-09 | 35.97 | 36.24 | 35.64 | 35.67 | 66689 |
| 2015-10-12 | 35.61 | 36.03 | 35.61 | 35.97 | 71934 |
| 2015-10-13 | 35.77 | 36.27 | 35.61 | 35.64 | 80694 |
| 2015-10-14 | 35.55 | 35.85 | 35.14 | 35.37 | 153101 |
| 2015-10-15 | 35.48 | 36.29 | 35.34 | 36.29 | 95269 |
| 2015-10-16 | 36.32 | 36.56 | 35.94 | 36.44 | 167066 |
| 2015-10-19 | 36.33 | 36.77 | 36.25 | 36.45 | 116158 |
| 2015-10-20 | 36.45 | 37.06 | 36.45 | 36.79 | 178816 |
| 2015-10-21 | 37.00 | 37.06 | 36.64 | 36.72 | 231649 |
| 2015-10-22 | 36.99 | 37.56 | 36.76 | 37.07 | 176997 |
| 2015-10-23 | 37.30 | 37.91 | 36.57 | 37.56 | 522436 |
| 2015-10-26 | 37.67 | 37.94 | 37.32 | 37.78 | 240739 |
| 2015-10-27 | 37.72 | 37.77 | 37.17 | 37.30 | 244479 |
| 2015-10-28 | 37.45 | 38.45 | 37.45 | 38.31 | 256614 |
| 2015-10-29 | 38.16 | 38.37 | 37.79 | 38.06 | 156288 |
| 2015-10-30 | 38.01 | 38.45 | 37.90 | 37.98 | 191370 |
| 2015-11-02 | 38.07 | 38.23 | 37.85 | 37.92 | 211497 |
| 2015-11-03 | 37.86 | 38.26 | 37.70 | 37.89 | 208511 |
| 2015-11-04 | 37.90 | 38.24 | 37.83 | 37.94 | 145509 |
| 2015-11-05 | 37.93 | 37.93 | 37.25 | 37.38 | 277893 |
| 2015-11-06 | 37.41 | 38.44 | 37.39 | 38.40 | 172734 |
| 2015-11-09 | 38.35 | 38.35 | 37.63 | 37.71 | 159315 |
| 2015-11-10 | 37.51 | 37.95 | 37.39 | 37.68 | 201591 |
| 2015-11-11 | 37.76 | 38.04 | 37.53 | 37.78 | 72733 |
| 2015-11-12 | 37.38 | 37.70 | 37.09 | 37.20 | 190587 |
| 2015-11-13 | 37.05 | 37.74 | 37.05 | 37.18 | 91618 |
| 2015-11-16 | 37.18 | 37.75 | 37.18 | 37.50 | 145597 |
| 2015-11-17 | 37.70 | 37.70 | 37.01 | 37.03 | 219147 |
| 2015-11-18 | 37.21 | 37.51 | 37.06 | 37.32 | 197588 |
| 2015-11-19 | 37.37 | 37.49 | 37.14 | 37.20 | 207842 |
| 2015-11-20 | 37.35 | 37.47 | 37.12 | 37.13 | 178762 |
| 2015-11-23 | 37.01 | 37.31 | 37.00 | 37.17 | 201746 |
| 2015-11-24 | 37.05 | 37.36 | 36.97 | 37.20 | 178483 |
| 2015-11-25 | 37.18 | 37.35 | 37.12 | 37.24 | 114181 |
| 2015-11-27 | 37.18 | 37.49 | 37.14 | 37.34 | 92722 |
| 2015-11-30 | 37.44 | 37.56 | 37.04 | 37.13 | 128998 |
| 2015-12-01 | 37.13 | 37.46 | 36.92 | 37.37 | 97418 |
| 2015-12-02 | 37.28 | 37.49 | 36.88 | 37.05 | 138722 |
| 2015-12-03 | 37.14 | 37.26 | 36.37 | 36.71 | 121051 |
| 2015-12-04 | 36.73 | 37.24 | 36.73 | 37.09 | 85346 |
| 2015-12-07 | 36.94 | 37.06 | 36.63 | 36.81 | 165042 |
| 2015-12-08 | 36.36 | 36.71 | 36.08 | 36.14 | 111921 |
| 2015-12-09 | 35.96 | 36.31 | 35.22 | 35.30 | 216264 |
| 2015-12-10 | 35.26 | 35.36 | 35.00 | 35.08 | 108005 |
| 2015-12-11 | 34.51 | 34.88 | 34.09 | 34.19 | 176301 |
| 2015-12-14 | 34.26 | 34.35 | 33.74 | 33.80 | 183783 |
| 2015-12-15 | 34.02 | 34.38 | 33.49 | 34.35 | 221096 |
| 2015-12-16 | 34.60 | 34.92 | 34.36 | 34.86 | 121526 |
| 2015-12-17 | 34.82 | 34.82 | 34.47 | 34.49 | 149552 |
| 2015-12-18 | 34.30 | 34.43 | 33.75 | 33.99 | 547913 |
| 2015-12-21 | 34.21 | 34.40 | 34.07 | 34.34 | 166025 |
| 2015-12-22 | 34.46 | 34.50 | 34.07 | 34.43 | 114053 |
| 2015-12-23 | 34.57 | 34.76 | 34.51 | 34.66 | 111564 |
| 2015-12-24 | 34.69 | 34.94 | 34.57 | 34.78 | 35762 |
| 2015-12-28 | 34.59 | 34.88 | 34.34 | 34.71 | 97810 |
| 2015-12-29 | 34.87 | 35.08 | 34.62 | 34.92 | 64917 |
| 2015-12-30 | 34.94 | 34.97 | 34.37 | 34.39 | 76086 |
| 2015-12-31 | 34.42 | 34.70 | 34.05 | 34.15 | 147373 |
| 2016-01-04 | 33.74 | 33.74 | 32.84 | 33.22 | 214042 |
| 2016-01-05 | 33.08 | 33.55 | 32.98 | 33.54 | 134482 |
| 2016-01-06 | 33.13 | 33.47 | 33.07 | 33.29 | 121216 |
| 2016-01-07 | 32.70 | 32.99 | 32.40 | 32.45 | 184464 |
| 2016-01-08 | 32.60 | 32.62 | 32.05 | 32.13 | 263577 |
| 2016-01-11 | 32.25 | 32.37 | 31.84 | 32.23 | 85714 |
| 2016-01-12 | 32.59 | 32.59 | 31.68 | 32.07 | 113073 |
| 2016-01-13 | 32.12 | 32.22 | 30.87 | 31.07 | 130591 |
| 2016-01-14 | 31.13 | 31.55 | 30.73 | 31.19 | 166877 |
| 2016-01-15 | 30.43 | 31.30 | 30.35 | 31.16 | 193306 |
| 2016-01-19 | 31.43 | 31.62 | 30.54 | 30.92 | 161169 |
| 2016-01-20 | 30.59 | 31.34 | 30.25 | 30.97 | 180708 |
| 2016-01-21 | 31.03 | 31.29 | 30.66 | 30.85 | 111844 |
| 2016-01-22 | 31.28 | 32.05 | 30.97 | 31.58 | 148660 |
| 2016-01-25 | 31.40 | 31.49 | 30.35 | 30.49 | 173653 |
| 2016-01-26 | 30.57 | 31.66 | 30.57 | 31.66 | 237970 |
| 2016-01-27 | 31.61 | 31.62 | 30.86 | 30.91 | 136018 |
| 2016-01-28 | 31.14 | 31.30 | 30.51 | 31.05 | 111418 |
| 2016-01-29 | 31.16 | 32.64 | 31.16 | 32.63 | 308146 |
| 2016-02-01 | 32.42 | 32.51 | 32.08 | 32.21 | 166174 |
| 2016-02-02 | 31.86 | 32.00 | 31.27 | 31.36 | 144666 |
| 2016-02-03 | 31.65 | 31.95 | 30.89 | 31.53 | 122920 |
| 2016-02-04 | 31.46 | 32.21 | 31.36 | 31.52 | 80446 |
| 2016-02-05 | 33.99 | 34.19 | 32.16 | 32.32 | 348685 |
| 2016-02-08 | 31.88 | 33.27 | 31.87 | 32.74 | 224282 |
| 2016-02-09 | 32.37 | 32.83 | 32.18 | 32.43 | 152207 |
| 2016-02-10 | 32.68 | 33.42 | 32.62 | 32.71 | 163746 |
| 2016-02-11 | 32.14 | 33.12 | 32.14 | 32.74 | 272238 |
| 2016-02-12 | 33.10 | 33.26 | 32.79 | 33.12 | 162917 |
| 2016-02-16 | 33.45 | 33.87 | 33.30 | 33.73 | 121890 |
| 2016-02-17 | 33.88 | 34.29 | 33.85 | 33.86 | 153074 |
| 2016-02-18 | 33.83 | 34.07 | 33.62 | 33.75 | 123304 |
| 2016-02-19 | 33.69 | 34.11 | 33.67 | 33.74 | 113985 |
| 2016-02-22 | 34.01 | 34.36 | 33.85 | 33.87 | 133275 |
| 2016-02-23 | 33.83 | 34.25 | 33.83 | 33.98 | 103521 |
| 2016-02-24 | 33.64 | 34.39 | 33.43 | 34.19 | 101375 |
| 2016-02-25 | 34.23 | 34.37 | 33.95 | 34.19 | 186012 |
| 2016-02-26 | 34.34 | 34.54 | 33.96 | 34.12 | 132586 |
| 2016-02-29 | 34.20 | 34.76 | 33.92 | 33.94 | 141470 |
| 2016-03-01 | 34.26 | 34.81 | 33.97 | 34.50 | 161331 |
| 2016-03-02 | 34.43 | 34.83 | 34.26 | 34.76 | 138119 |
| 2016-03-03 | 34.74 | 35.20 | 34.74 | 35.09 | 162385 |
| 2016-03-04 | 35.05 | 35.99 | 35.01 | 35.75 | 215103 |
| 2016-03-07 | 35.61 | 36.56 | 35.61 | 36.39 | 218126 |
| 2016-03-08 | 36.07 | 36.35 | 35.64 | 36.06 | 223927 |
| 2016-03-09 | 36.15 | 36.48 | 35.93 | 36.00 | 169085 |
| 2016-03-10 | 36.10 | 36.20 | 35.40 | 35.75 | 108261 |
| 2016-03-11 | 36.10 | 36.41 | 35.54 | 36.38 | 258600 |
| 2016-03-14 | 36.17 | 36.48 | 35.56 | 35.66 | 199317 |
| 2016-03-15 | 35.49 | 35.64 | 35.24 | 35.54 | 171304 |
| 2016-03-16 | 35.34 | 36.20 | 35.33 | 36.11 | 150456 |
| 2016-03-17 | 36.08 | 37.23 | 36.03 | 37.08 | 197029 |
| 2016-03-18 | 37.27 | 37.43 | 37.14 | 37.30 | 227641 |
| 2016-03-21 | 37.14 | 37.34 | 37.02 | 37.21 | 122309 |
| 2016-03-22 | 36.94 | 37.43 | 36.92 | 37.10 | 94131 |
| 2016-03-23 | 36.97 | 37.19 | 36.41 | 36.44 | 88239 |
| 2016-03-24 | 36.38 | 36.56 | 36.11 | 36.56 | 105312 |
| 2016-03-28 | 36.59 | 36.80 | 36.42 | 36.57 | 63670 |
| 2016-03-29 | 36.44 | 37.58 | 36.44 | 37.56 | 119843 |
| 2016-03-30 | 37.75 | 37.77 | 37.36 | 37.66 | 88541 |
| 2016-03-31 | 37.71 | 38.33 | 37.64 | 38.17 | 181636 |
| 2016-04-01 | 37.84 | 38.23 | 37.69 | 38.19 | 107546 |
| 2016-04-04 | 38.10 | 38.12 | 37.46 | 37.41 | 95454 |
| 2016-04-05 | 37.15 | 38.23 | 37.00 | 37.44 | 143255 |
| 2016-04-06 | 37.46 | 37.73 | 37.14 | 37.70 | 87657 |
| 2016-04-07 | 37.40 | 37.55 | 37.12 | 37.25 | 131217 |
| 2016-04-08 | 37.51 | 37.76 | 37.09 | 37.48 | 173155 |
| 2016-04-11 | 37.59 | 37.99 | 37.23 | 37.42 | 129938 |
| 2016-04-12 | 37.35 | 37.81 | 37.08 | 37.60 | 98643 |
| 2016-04-13 | 37.87 | 38.50 | 37.81 | 38.48 | 119993 |
| 2016-04-14 | 38.58 | 38.85 | 38.21 | 38.43 | 102608 |
| 2016-04-15 | 38.30 | 38.53 | 38.13 | 38.43 | 93663 |
| 2016-04-18 | 38.10 | 38.54 | 38.10 | 38.52 | 65446 |
| 2016-04-19 | 38.32 | 38.78 | 37.96 | 38.00 | 207844 |
| 2016-04-20 | 38.04 | 38.15 | 37.88 | 37.94 | 92867 |
| 2016-04-21 | 37.94 | 38.08 | 37.77 | 37.98 | 130153 |
| 2016-04-22 | 39.52 | 39.52 | 37.65 | 38.11 | 297175 |
| 2016-04-25 | 38.18 | 38.55 | 38.04 | 38.42 | 218832 |
| 2016-04-26 | 38.45 | 39.08 | 38.40 | 38.97 | 172348 |
| 2016-04-27 | 38.93 | 39.08 | 38.24 | 38.71 | 110167 |
| 2016-04-28 | 38.59 | 38.60 | 37.69 | 37.76 | 108848 |
| 2016-04-29 | 37.59 | 38.05 | 37.44 | 37.60 | 134872 |
| 2016-05-02 | 37.61 | 38.15 | 37.54 | 37.83 | 129224 |
| 2016-05-03 | 37.48 | 37.81 | 37.35 | 37.62 | 133362 |
| 2016-05-04 | 37.45 | 37.95 | 37.37 | 37.85 | 102207 |
| 2016-05-05 | 37.90 | 38.28 | 37.81 | 37.86 | 134070 |
| 2016-05-06 | 37.70 | 38.18 | 37.56 | 38.18 | 185138 |
| 2016-05-09 | 37.96 | 38.00 | 37.44 | 37.76 | 146863 |
| 2016-05-10 | 37.99 | 38.48 | 37.84 | 38.44 | 88136 |
| 2016-05-11 | 38.48 | 38.50 | 37.88 | 37.93 | 84560 |
| 2016-05-12 | 37.97 | 38.27 | 37.73 | 37.97 | 65104 |
| 2016-05-13 | 37.78 | 38.19 | 37.59 | 37.87 | 86461 |
| 2016-05-16 | 38.01 | 38.38 | 37.96 | 37.98 | 94309 |
| 2016-05-17 | 37.85 | 38.17 | 37.16 | 37.67 | 212784 |
| 2016-05-18 | 37.61 | 38.08 | 37.43 | 37.68 | 108515 |
| 2016-05-19 | 37.47 | 37.85 | 37.30 | 37.44 | 107857 |
| 2016-05-20 | 37.53 | 37.91 | 37.48 | 37.70 | 186678 |
| 2016-05-23 | 37.65 | 37.98 | 37.61 | 37.76 | 157175 |
| 2016-05-24 | 38.01 | 39.16 | 37.88 | 39.11 | 175756 |
| 2016-05-25 | 39.08 | 39.49 | 39.06 | 39.20 | 153412 |
| 2016-05-26 | 39.30 | 39.45 | 39.22 | 39.34 | 116716 |
| 2016-05-27 | 39.39 | 39.76 | 39.34 | 39.51 | 125208 |
| 2016-05-31 | 39.55 | 39.69 | 39.24 | 39.57 | 211279 |
| 2016-06-01 | 39.38 | 39.67 | 39.26 | 39.64 | 178657 |
| 2016-06-02 | 39.58 | 39.67 | 39.36 | 39.67 | 118974 |
| 2016-06-03 | 39.65 | 39.65 | 39.25 | 39.31 | 124592 |
| 2016-06-06 | 39.42 | 39.66 | 39.25 | 39.52 | 111888 |
| 2016-06-07 | 39.56 | 39.73 | 39.29 | 39.55 | 271481 |
| 2016-06-08 | 39.61 | 40.00 | 39.49 | 39.89 | 372543 |
| 2016-06-09 | 39.75 | 39.93 | 39.61 | 39.84 | 145349 |
| 2016-06-10 | 39.50 | 39.78 | 39.28 | 39.33 | 102434 |
| 2016-06-13 | 39.10 | 39.30 | 38.71 | 38.88 | 175821 |
| 2016-06-14 | 38.82 | 39.02 | 38.74 | 38.92 | 86743 |
| 2016-06-15 | 39.09 | 39.09 | 38.61 | 38.61 | 91268 |
| 2016-06-16 | 38.49 | 39.02 | 38.27 | 39.00 | 115896 |
| 2016-06-17 | 39.10 | 39.14 | 38.70 | 39.00 | 345130 |
| 2016-06-20 | 39.49 | 39.86 | 39.35 | 39.38 | 129314 |
| 2016-06-21 | 39.39 | 39.71 | 39.14 | 39.35 | 143340 |
| 2016-06-22 | 39.28 | 39.42 | 38.86 | 38.88 | 157235 |
| 2016-06-23 | 39.30 | 39.95 | 39.13 | 39.95 | 138557 |
| 2016-06-24 | 38.56 | 38.85 | 37.70 | 37.96 | 1286513 |
| 2016-06-27 | 37.67 | 37.92 | 37.06 | 37.79 | 210057 |
| 2016-06-28 | 38.03 | 38.50 | 37.96 | 38.36 | 181680 |
| 2016-06-29 | 38.76 | 39.08 | 38.42 | 39.04 | 106397 |
| 2016-06-30 | 39.18 | 39.97 | 39.13 | 39.97 | 146637 |
| 2016-07-01 | 39.87 | 40.50 | 39.59 | 39.85 | 113946 |
| 2016-07-05 | 39.48 | 39.58 | 38.98 | 39.32 | 104761 |
| 2016-07-06 | 39.31 | 39.92 | 39.21 | 39.91 | 97569 |
| 2016-07-07 | 39.88 | 40.25 | 39.42 | 39.60 | 113384 |
| 2016-07-08 | 39.98 | 40.55 | 39.98 | 40.49 | 154869 |
| 2016-07-11 | 40.63 | 40.99 | 40.37 | 40.84 | 146297 |
| 2016-07-12 | 40.78 | 41.17 | 40.78 | 40.90 | 169658 |
| 2016-07-13 | 41.17 | 41.28 | 40.90 | 41.11 | 136673 |
| 2016-07-14 | 41.42 | 41.55 | 40.93 | 41.11 | 80721 |
| 2016-07-15 | 41.40 | 41.40 | 40.93 | 41.15 | 75073 |
| 2016-07-18 | 41.00 | 41.32 | 40.77 | 40.99 | 65756 |
| 2016-07-19 | 40.91 | 40.95 | 40.54 | 40.78 | 76845 |
| 2016-07-20 | 40.95 | 41.15 | 40.58 | 40.98 | 92685 |
| 2016-07-21 | 41.03 | 41.12 | 40.45 | 40.70 | 86271 |
| 2016-07-22 | 40.69 | 41.12 | 40.62 | 40.95 | 70637 |
| 2016-07-25 | 40.93 | 40.93 | 40.60 | 40.83 | 70474 |
| 2016-07-26 | 40.95 | 41.47 | 40.90 | 41.39 | 85650 |
| 2016-07-27 | 41.47 | 41.65 | 41.21 | 41.55 | 77065 |
| 2016-07-28 | 41.39 | 41.71 | 41.20 | 41.54 | 98874 |
| 2016-07-29 | 39.79 | 40.89 | 39.45 | 40.80 | 309082 |
| 2016-08-01 | 40.89 | 41.49 | 40.65 | 41.39 | 139284 |
| 2016-08-02 | 41.41 | 41.58 | 40.59 | 40.83 | 158117 |
| 2016-08-03 | 40.10 | 40.93 | 40.10 | 40.87 | 142051 |
| 2016-08-04 | 40.98 | 41.22 | 40.78 | 40.99 | 78085 |
| 2016-08-05 | 41.25 | 41.71 | 40.47 | 41.51 | 74456 |
| 2016-08-08 | 41.61 | 41.71 | 41.22 | 41.69 | 103956 |
| 2016-08-09 | 41.80 | 41.84 | 41.58 | 41.77 | 109597 |
| 2016-08-10 | 41.83 | 41.90 | 41.51 | 41.71 | 58694 |
| 2016-08-11 | 41.73 | 42.02 | 41.62 | 41.91 | 77446 |
| 2016-08-12 | 41.81 | 42.05 | 41.52 | 41.76 | 66149 |
| 2016-08-15 | 41.89 | 42.10 | 41.85 | 41.89 | 96286 |
| 2016-08-16 | 41.72 | 41.90 | 41.56 | 41.67 | 62779 |
| 2016-08-17 | 41.53 | 41.95 | 41.48 | 41.69 | 68884 |
| 2016-08-18 | 41.72 | 42.09 | 41.60 | 42.01 | 102640 |
| 2016-08-19 | 42.00 | 42.22 | 41.86 | 42.04 | 102697 |
| 2016-08-22 | 41.88 | 42.57 | 41.79 | 42.57 | 87216 |
| 2016-08-23 | 42.64 | 43.27 | 42.64 | 43.21 | 104764 |
| 2016-08-24 | 43.22 | 43.36 | 42.87 | 43.35 | 91061 |
| 2016-08-25 | 43.34 | 44.37 | 43.34 | 44.23 | 202435 |
| 2016-08-26 | 44.22 | 44.55 | 43.32 | 43.73 | 222462 |
| 2016-08-29 | 43.93 | 44.09 | 43.83 | 43.93 | 109337 |
| 2016-08-30 | 44.01 | 44.32 | 43.89 | 44.04 | 142821 |
| 2016-08-31 | 44.24 | 44.34 | 43.51 | 43.88 | 286694 |
| 2016-09-01 | 44.12 | 44.48 | 43.76 | 44.39 | 230716 |
| 2016-09-02 | 44.68 | 44.89 | 44.41 | 44.88 | 121368 |
| 2016-09-06 | 44.89 | 44.89 | 44.49 | 44.86 | 122670 |
| 2016-09-07 | 44.88 | 45.16 | 44.73 | 45.07 | 130779 |
| 2016-09-08 | 45.14 | 45.39 | 44.91 | 45.12 | 156608 |
| 2016-09-09 | 44.84 | 44.94 | 44.19 | 44.19 | 211532 |
| 2016-09-12 | 43.94 | 44.73 | 43.76 | 44.71 | 147694 |
| 2016-09-13 | 44.46 | 44.77 | 44.20 | 44.49 | 158462 |
| 2016-09-14 | 44.52 | 44.82 | 44.31 | 44.40 | 153229 |
| 2016-09-15 | 44.31 | 44.66 | 44.29 | 44.59 | 141878 |
| 2016-09-16 | 44.62 | 44.72 | 44.19 | 44.38 | 279482 |
| 2016-09-19 | 44.68 | 44.93 | 44.46 | 44.62 | 132303 |
| 2016-09-20 | 44.95 | 44.95 | 44.44 | 44.47 | 102186 |
| 2016-09-21 | 44.73 | 45.11 | 44.61 | 45.00 | 124778 |
| 2016-09-22 | 45.37 | 45.50 | 45.08 | 45.27 | 245598 |
| 2016-09-23 | 45.20 | 45.32 | 45.02 | 45.11 | 132529 |
| 2016-09-26 | 44.88 | 45.19 | 44.57 | 44.77 | 136826 |
| 2016-09-27 | 44.70 | 45.05 | 44.70 | 44.95 | 295959 |
| 2016-09-28 | 44.97 | 45.10 | 44.48 | 44.74 | 158956 |
| 2016-09-29 | 44.64 | 44.74 | 43.92 | 44.33 | 133728 |
| 2016-09-30 | 44.49 | 44.49 | 43.70 | 43.95 | 347154 |
| 2016-10-03 | 43.87 | 44.58 | 43.83 | 44.05 | 137697 |
| 2016-10-04 | 44.25 | 44.55 | 43.64 | 43.73 | 240109 |
| 2016-10-05 | 43.93 | 44.64 | 43.76 | 44.07 | 133886 |
| 2016-10-06 | 44.12 | 44.49 | 43.83 | 44.40 | 164138 |
| 2016-10-07 | 44.35 | 44.51 | 43.34 | 43.64 | 266551 |
| 2016-10-10 | 43.73 | 44.29 | 43.73 | 44.03 | 105582 |
| 2016-10-11 | 44.07 | 44.16 | 43.58 | 43.79 | 123095 |
| 2016-10-12 | 43.84 | 44.50 | 43.74 | 44.18 | 68085 |
| 2016-10-13 | 43.99 | 44.35 | 43.58 | 44.05 | 142763 |
| 2016-10-14 | 44.33 | 44.84 | 44.10 | 44.15 | 79751 |
| 2016-10-17 | 44.08 | 44.33 | 43.90 | 44.03 | 101989 |
| 2016-10-18 | 44.25 | 44.26 | 43.20 | 43.36 | 248155 |
| 2016-10-19 | 43.32 | 43.49 | 42.93 | 42.93 | 252561 |
| 2016-10-20 | 42.66 | 43.03 | 42.51 | 42.79 | 202790 |
| 2016-10-21 | 42.35 | 42.96 | 42.20 | 42.94 | 211654 |
| 2016-10-24 | 43.21 | 43.36 | 42.90 | 42.99 | 166128 |
| 2016-10-25 | 42.78 | 42.78 | 42.10 | 42.12 | 243888 |
| 2016-10-26 | 42.04 | 42.28 | 41.30 | 41.37 | 301076 |
| 2016-10-27 | 41.62 | 41.72 | 40.84 | 40.88 | 158906 |
| 2016-10-28 | 42.11 | 43.43 | 42.11 | 42.39 | 655153 |
| 2016-10-31 | 42.56 | 43.01 | 42.32 | 42.80 | 392105 |
| 2016-11-01 | 42.79 | 43.10 | 42.56 | 42.87 | 424176 |
| 2016-11-02 | 42.87 | 43.16 | 42.38 | 42.44 | 327097 |
| 2016-11-03 | 42.62 | 42.72 | 42.14 | 42.18 | 141705 |
| 2016-11-04 | 42.19 | 42.50 | 42.02 | 42.05 | 311694 |
| 2016-11-07 | 42.31 | 42.83 | 42.15 | 42.29 | 277004 |
| 2016-11-08 | 42.25 | 43.31 | 42.25 | 42.69 | 205072 |
| 2016-11-09 | 42.67 | 43.77 | 42.46 | 43.75 | 449838 |
| 2016-11-10 | 44.16 | 45.68 | 44.03 | 45.14 | 311691 |
| 2016-11-11 | 45.20 | 46.61 | 45.20 | 45.69 | 319979 |
| 2016-11-14 | 46.05 | 46.19 | 45.06 | 45.26 | 236921 |
| 2016-11-15 | 45.31 | 45.34 | 44.50 | 45.05 | 273911 |
| 2016-11-16 | 45.03 | 45.98 | 45.00 | 45.88 | 230520 |
| 2016-11-17 | 46.22 | 46.87 | 46.13 | 46.61 | 366204 |
| 2016-11-18 | 46.78 | 47.61 | 46.37 | 47.17 | 208173 |
| 2016-11-21 | 47.57 | 48.03 | 46.66 | 47.30 | 226746 |
| 2016-11-22 | 47.47 | 48.41 | 47.47 | 47.81 | 363756 |
| 2016-11-23 | 47.79 | 48.17 | 47.61 | 47.82 | 183401 |
| 2016-11-25 | 48.13 | 48.27 | 47.83 | 48.17 | 144823 |
| 2016-11-28 | 48.08 | 48.35 | 47.37 | 47.44 | 212179 |
| 2016-11-29 | 47.63 | 48.06 | 47.21 | 47.27 | 494302 |
| 2016-11-30 | 47.58 | 47.62 | 46.94 | 47.14 | 297054 |
| 2016-12-01 | 47.14 | 47.37 | 46.86 | 47.21 | 219181 |
| 2016-12-02 | 47.08 | 47.42 | 46.48 | 46.90 | 215736 |
| 2016-12-05 | 47.04 | 47.49 | 46.72 | 47.01 | 211198 |
| 2016-12-06 | 47.31 | 47.45 | 46.64 | 47.00 | 208394 |
| 2016-12-07 | 47.03 | 47.12 | 46.73 | 47.00 | 247177 |
| 2016-12-08 | 46.95 | 47.93 | 46.95 | 47.77 | 241507 |
| 2016-12-09 | 47.77 | 48.10 | 47.65 | 47.86 | 135921 |
| 2016-12-12 | 47.64 | 47.77 | 46.84 | 47.14 | 205035 |
| 2016-12-13 | 47.38 | 47.66 | 45.94 | 46.22 | 376333 |
| 2016-12-14 | 46.23 | 46.40 | 45.36 | 45.43 | 186942 |
| 2016-12-15 | 45.30 | 45.81 | 44.64 | 45.10 | 288880 |
| 2016-12-16 | 44.87 | 45.93 | 44.55 | 44.82 | 1043356 |
| 2016-12-19 | 44.78 | 45.12 | 44.38 | 44.82 | 249102 |
| 2016-12-20 | 45.04 | 45.18 | 44.69 | 44.95 | 208037 |
| 2016-12-21 | 44.76 | 45.32 | 44.76 | 44.78 | 115550 |
| 2016-12-22 | 44.71 | 44.78 | 44.38 | 44.65 | 134219 |
| 2016-12-23 | 44.69 | 44.99 | 44.42 | 44.76 | 80654 |
| 2016-12-27 | 44.84 | 45.38 | 44.68 | 45.08 | 99307 |
| 2016-12-28 | 45.09 | 45.18 | 44.16 | 44.27 | 95731 |
| 2016-12-29 | 44.36 | 44.70 | 44.13 | 44.29 | 83415 |
| 2016-12-30 | 44.44 | 44.44 | 43.62 | 43.75 | 116868 |
| 2017-01-03 | 44.03 | 44.57 | 43.80 | 44.56 | 225807 |
| 2017-01-04 | 44.77 | 44.94 | 44.53 | 44.74 | 213494 |
| 2017-01-05 | 44.73 | 44.81 | 43.95 | 44.26 | 115578 |
| 2017-01-06 | 44.58 | 44.68 | 44.07 | 44.20 | 216775 |
| 2017-01-09 | 44.20 | 45.18 | 43.88 | 44.61 | 260710 |
| 2017-01-10 | 44.71 | 45.43 | 44.53 | 44.94 | 181257 |
| 2017-01-11 | 44.94 | 45.00 | 44.43 | 44.83 | 117545 |
| 2017-01-12 | 44.75 | 44.75 | 43.62 | 44.20 | 152670 |
| 2017-01-13 | 44.42 | 44.79 | 44.16 | 44.47 | 124906 |
| 2017-01-17 | 44.19 | 44.31 | 43.63 | 43.70 | 131815 |
| 2017-01-18 | 43.77 | 43.96 | 43.59 | 43.75 | 146137 |
| 2017-01-19 | 43.61 | 43.98 | 42.85 | 42.88 | 185162 |
| 2017-01-20 | 42.74 | 43.24 | 42.66 | 42.95 | 282344 |
| 2017-01-23 | 42.68 | 43.11 | 42.61 | 42.86 | 138228 |
| 2017-01-24 | 42.79 | 43.87 | 42.71 | 43.75 | 221378 |
| 2017-01-25 | 43.81 | 44.65 | 43.76 | 44.54 | 124755 |
| 2017-01-26 | 44.63 | 44.74 | 43.84 | 43.93 | 134566 |
| 2017-01-27 | 43.79 | 44.20 | 43.63 | 43.89 | 102402 |
| 2017-01-30 | 43.57 | 43.60 | 42.70 | 43.40 | 189468 |
| 2017-01-31 | 43.31 | 43.63 | 42.52 | 43.52 | 193257 |
| 2017-02-01 | 43.59 | 43.83 | 42.98 | 43.66 | 192657 |
| 2017-02-02 | 43.63 | 43.76 | 43.02 | 43.63 | 224455 |
| 2017-02-03 | 43.62 | 43.88 | 42.53 | 43.42 | 320317 |
| 2017-02-06 | 43.22 | 43.50 | 42.85 | 43.17 | 246276 |
| 2017-02-07 | 43.20 | 43.60 | 42.94 | 43.26 | 204820 |
| 2017-02-08 | 43.02 | 43.07 | 42.28 | 42.60 | 322423 |
| 2017-02-09 | 42.52 | 43.85 | 42.48 | 43.47 | 356700 |
| 2017-02-10 | 43.47 | 43.98 | 43.17 | 43.90 | 164993 |
| 2017-02-13 | 44.18 | 44.55 | 43.63 | 43.74 | 295368 |
| 2017-02-14 | 43.56 | 43.80 | 43.10 | 43.75 | 369255 |
| 2017-02-15 | 43.53 | 44.76 | 43.42 | 44.72 | 245890 |
| 2017-02-16 | 44.75 | 44.81 | 44.35 | 44.66 | 274579 |
| 2017-02-17 | 44.56 | 44.56 | 43.67 | 44.17 | 384064 |
| 2017-02-21 | 44.05 | 44.91 | 44.05 | 44.86 | 219572 |
| 2017-02-22 | 44.61 | 44.80 | 44.15 | 44.24 | 387001 |
| 2017-02-23 | 44.48 | 44.49 | 43.32 | 43.38 | 140566 |
| 2017-02-24 | 42.91 | 43.17 | 42.53 | 43.14 | 395498 |
| 2017-02-27 | 43.04 | 44.09 | 43.04 | 43.91 | 334206 |
| 2017-02-28 | 43.63 | 43.83 | 43.13 | 43.16 | 640852 |
| 2017-03-01 | 43.74 | 44.95 | 43.74 | 44.03 | 339841 |
| 2017-03-02 | 44.03 | 44.03 | 42.97 | 43.08 | 182318 |
| 2017-03-03 | 43.01 | 43.35 | 42.53 | 42.54 | 201664 |
| 2017-03-06 | 42.49 | 42.81 | 42.08 | 42.49 | 292479 |
| 2017-03-07 | 42.23 | 42.74 | 41.67 | 42.11 | 228593 |
| 2017-03-08 | 41.96 | 42.38 | 41.88 | 42.01 | 150838 |
| 2017-03-09 | 42.20 | 42.52 | 42.04 | 42.08 | 139588 |
| 2017-03-10 | 42.24 | 42.54 | 42.15 | 42.39 | 95800 |
| 2017-03-13 | 42.22 | 42.61 | 42.22 | 42.49 | 87393 |
| 2017-03-14 | 42.25 | 42.53 | 42.12 | 42.16 | 88412 |
| 2017-03-15 | 42.29 | 42.96 | 42.20 | 42.84 | 167160 |
| 2017-03-16 | 42.89 | 43.45 | 42.82 | 43.14 | 174535 |
| 2017-03-17 | 43.30 | 43.61 | 42.99 | 43.44 | 472085 |
| 2017-03-20 | 43.43 | 43.43 | 42.91 | 43.00 | 79335 |
| 2017-03-21 | 43.22 | 43.23 | 41.98 | 42.02 | 172327 |
| 2017-03-22 | 41.87 | 42.28 | 41.54 | 41.93 | 170779 |
| 2017-03-23 | 41.82 | 42.53 | 41.82 | 42.16 | 116440 |
| 2017-03-24 | 42.21 | 42.35 | 41.66 | 41.94 | 282108 |
| 2017-03-27 | 41.50 | 41.87 | 41.06 | 41.59 | 191409 |
| 2017-03-28 | 41.45 | 41.68 | 41.10 | 41.55 | 323753 |
| 2017-03-29 | 41.77 | 42.36 | 41.45 | 42.29 | 219453 |
| 2017-03-30 | 42.44 | 42.87 | 42.40 | 42.86 | 226326 |
| 2017-03-31 | 42.95 | 43.31 | 42.79 | 43.09 | 255374 |
| 2017-04-03 | 43.26 | 43.38 | 41.82 | 41.68 | 179131 |
| 2017-04-04 | 41.59 | 42.44 | 41.59 | 42.05 | 187098 |
| 2017-04-05 | 42.24 | 42.49 | 41.24 | 41.32 | 313639 |
| 2017-04-06 | 41.32 | 41.90 | 41.15 | 41.37 | 251087 |
| 2017-04-07 | 41.32 | 41.48 | 41.12 | 41.24 | 202162 |
| 2017-04-10 | 41.21 | 41.84 | 41.21 | 41.50 | 185998 |
| 2017-04-11 | 41.38 | 41.96 | 41.38 | 41.95 | 297247 |
| 2017-04-12 | 41.79 | 41.79 | 41.09 | 41.26 | 158313 |
| 2017-04-13 | 41.08 | 41.54 | 40.79 | 40.82 | 141721 |
| 2017-04-17 | 40.97 | 41.47 | 40.79 | 41.45 | 217613 |
| 2017-04-18 | 41.28 | 41.46 | 40.69 | 41.07 | 195869 |
| 2017-04-19 | 41.23 | 41.85 | 41.23 | 41.54 | 236382 |
| 2017-04-20 | 41.67 | 42.27 | 41.53 | 41.80 | 301350 |
| 2017-04-21 | 41.80 | 41.95 | 41.68 | 41.72 | 322762 |
| 2017-04-24 | 42.40 | 42.78 | 42.13 | 42.26 | 279563 |
| 2017-04-25 | 42.59 | 42.89 | 42.32 | 42.65 | 239063 |
| 2017-04-26 | 42.59 | 43.22 | 42.52 | 43.01 | 191875 |
| 2017-04-27 | 43.20 | 43.22 | 42.82 | 43.08 | 229212 |
| 2017-04-28 | 41.91 | 43.67 | 41.42 | 41.71 | 518678 |
| 2017-05-01 | 41.53 | 41.53 | 40.85 | 41.31 | 338472 |
| 2017-05-02 | 41.38 | 42.02 | 41.38 | 41.71 | 343207 |
| 2017-05-03 | 41.48 | 42.20 | 41.48 | 42.19 | 271585 |
| 2017-05-04 | 42.24 | 42.37 | 41.72 | 42.33 | 171824 |
| 2017-05-05 | 42.46 | 42.46 | 41.57 | 41.63 | 188694 |
| 2017-05-08 | 41.62 | 41.62 | 41.16 | 41.44 | 117715 |
| 2017-05-09 | 41.57 | 42.00 | 41.26 | 41.97 | 218356 |
| 2017-05-10 | 41.90 | 41.97 | 41.40 | 41.54 | 162125 |
| 2017-05-11 | 41.33 | 41.33 | 40.71 | 41.31 | 198876 |
| 2017-05-12 | 41.16 | 41.45 | 40.99 | 41.28 | 288540 |
| 2017-05-15 | 41.51 | 41.61 | 41.13 | 41.52 | 204846 |
| 2017-05-16 | 41.54 | 41.61 | 41.04 | 41.30 | 367573 |
| 2017-05-17 | 40.76 | 41.13 | 40.61 | 40.78 | 245797 |
| 2017-05-18 | 40.76 | 40.83 | 40.37 | 40.66 | 229513 |
| 2017-05-19 | 40.68 | 41.01 | 40.48 | 40.82 | 182034 |
| 2017-05-22 | 40.86 | 40.92 | 40.24 | 40.56 | 193809 |
| 2017-05-23 | 40.67 | 41.02 | 40.40 | 41.01 | 145976 |
| 2017-05-24 | 41.04 | 41.41 | 40.61 | 40.87 | 138377 |
| 2017-05-25 | 40.95 | 41.00 | 40.55 | 40.62 | 106999 |
| 2017-05-26 | 40.55 | 40.59 | 40.21 | 40.33 | 112113 |
| 2017-05-30 | 40.17 | 40.36 | 39.88 | 40.26 | 173478 |
| 2017-05-31 | 40.28 | 40.38 | 39.82 | 40.18 | 178046 |
| 2017-06-01 | 40.25 | 40.88 | 40.05 | 40.87 | 194477 |
| 2017-06-02 | 40.90 | 41.78 | 40.90 | 41.28 | 125761 |
| 2017-06-05 | 41.29 | 41.54 | 40.90 | 41.31 | 132785 |
| 2017-06-06 | 40.94 | 41.27 | 40.74 | 41.02 | 142066 |
| 2017-06-07 | 40.98 | 41.24 | 40.74 | 40.96 | 122327 |
| 2017-06-08 | 41.02 | 41.61 | 40.90 | 41.51 | 174946 |
| 2017-06-09 | 41.56 | 42.10 | 41.37 | 42.10 | 335947 |
| 2017-06-12 | 42.17 | 42.60 | 41.93 | 42.47 | 274317 |
| 2017-06-13 | 42.61 | 42.91 | 42.38 | 42.90 | 180369 |
| 2017-06-14 | 42.89 | 43.85 | 42.72 | 43.74 | 403018 |
| 2017-06-15 | 43.32 | 43.74 | 43.32 | 43.62 | 220834 |
| 2017-06-16 | 43.32 | 43.80 | 43.27 | 43.71 | 447972 |
| 2017-06-19 | 43.86 | 43.89 | 43.26 | 43.70 | 382115 |
| 2017-06-20 | 43.56 | 44.21 | 43.44 | 44.13 | 376683 |
| 2017-06-21 | 44.23 | 44.35 | 43.22 | 43.36 | 325443 |
| 2017-06-22 | 43.41 | 43.71 | 43.24 | 43.50 | 176292 |
| 2017-06-23 | 43.52 | 43.71 | 43.30 | 43.45 | 950085 |
| 2017-06-26 | 43.53 | 43.74 | 43.29 | 43.49 | 143152 |
| 2017-06-27 | 43.43 | 43.59 | 43.13 | 43.21 | 149895 |
| 2017-06-28 | 43.38 | 43.95 | 43.29 | 43.71 | 114309 |
| 2017-06-29 | 43.79 | 43.93 | 43.06 | 43.54 | 127493 |
| 2017-06-30 | 43.63 | 43.91 | 43.39 | 43.71 | 129824 |
| 2017-07-03 | 43.65 | 44.02 | 43.27 | 43.82 | 61599 |
| 2017-07-05 | 43.76 | 43.76 | 42.86 | 43.42 | 132419 |
| 2017-07-06 | 43.11 | 43.38 | 42.72 | 42.82 | 186032 |
| 2017-07-07 | 42.97 | 43.38 | 42.83 | 43.31 | 119093 |
| 2017-07-10 | 43.19 | 43.40 | 42.96 | 42.96 | 67667 |
| 2017-07-11 | 42.94 | 43.12 | 42.48 | 43.05 | 159779 |
| 2017-07-12 | 43.23 | 43.76 | 43.04 | 43.40 | 118143 |
| 2017-07-13 | 43.39 | 44.17 | 42.98 | 43.47 | 164352 |
| 2017-07-14 | 43.45 | 43.64 | 43.29 | 43.55 | 162883 |
| 2017-07-17 | 43.49 | 43.95 | 43.45 | 43.74 | 259901 |
| 2017-07-18 | 43.68 | 43.90 | 43.28 | 43.49 | 163773 |
| 2017-07-19 | 43.49 | 43.95 | 43.49 | 43.92 | 86262 |
| 2017-07-20 | 43.95 | 43.99 | 43.53 | 43.88 | 91934 |
| 2017-07-21 | 44.19 | 44.59 | 43.97 | 44.50 | 217063 |
| 2017-07-24 | 44.51 | 44.70 | 43.69 | 43.79 | 162017 |
| 2017-07-25 | 43.97 | 44.24 | 43.95 | 44.12 | 122918 |
| 2017-07-26 | 44.22 | 44.48 | 43.83 | 43.88 | 116571 |
| 2017-07-27 | 43.99 | 44.41 | 43.42 | 43.85 | 205258 |
| 2017-07-28 | 43.75 | 44.55 | 43.19 | 43.72 | 269877 |
| 2017-07-31 | 43.83 | 44.31 | 43.83 | 44.29 | 170621 |
| 2017-08-01 | 44.40 | 44.76 | 44.09 | 44.40 | 165646 |
| 2017-08-02 | 44.50 | 44.67 | 44.18 | 44.37 | 114283 |
| 2017-08-03 | 44.38 | 44.40 | 44.04 | 44.32 | 178266 |
| 2017-08-04 | 44.35 | 45.27 | 44.33 | 44.92 | 185394 |
| 2017-08-07 | 44.90 | 45.16 | 44.42 | 44.51 | 96922 |
| 2017-08-08 | 44.46 | 44.95 | 44.08 | 44.52 | 125807 |
| 2017-08-09 | 44.26 | 44.64 | 43.89 | 44.20 | 148902 |
| 2017-08-10 | 43.99 | 43.99 | 43.49 | 43.87 | 177247 |
| 2017-08-11 | 43.60 | 44.05 | 43.28 | 43.61 | 158340 |
| 2017-08-14 | 43.98 | 44.22 | 43.69 | 43.90 | 111672 |
| 2017-08-15 | 43.96 | 43.96 | 43.10 | 43.35 | 114899 |
| 2017-08-16 | 43.42 | 43.50 | 42.75 | 42.97 | 230069 |
| 2017-08-17 | 42.82 | 43.11 | 42.42 | 42.45 | 274945 |
| 2017-08-18 | 42.12 | 42.34 | 42.00 | 42.04 | 196073 |
| 2017-08-21 | 41.98 | 42.45 | 41.79 | 42.01 | 150500 |
| 2017-08-22 | 42.08 | 42.56 | 41.85 | 42.52 | 107945 |
| 2017-08-23 | 42.24 | 42.34 | 42.07 | 42.19 | 104066 |
| 2017-08-24 | 42.40 | 42.52 | 42.10 | 42.41 | 134739 |
| 2017-08-25 | 42.59 | 43.10 | 42.41 | 42.92 | 103931 |
| 2017-08-28 | 43.05 | 43.28 | 42.73 | 43.07 | 145394 |
| 2017-08-29 | 42.90 | 43.01 | 42.67 | 42.90 | 187054 |
| 2017-08-30 | 42.89 | 43.43 | 42.78 | 43.37 | 168372 |
| 2017-08-31 | 43.51 | 43.97 | 43.37 | 43.78 | 121713 |
| 2017-09-01 | 43.84 | 44.07 | 43.81 | 43.95 | 89325 |
| 2017-09-05 | 44.00 | 44.61 | 44.00 | 44.40 | 189399 |
| 2017-09-06 | 44.58 | 45.12 | 44.47 | 44.76 | 168584 |
| 2017-09-07 | 44.81 | 45.31 | 44.34 | 45.27 | 195266 |
| 2017-09-08 | 45.26 | 46.39 | 45.13 | 46.11 | 198932 |
| 2017-09-11 | 46.60 | 46.65 | 45.84 | 46.20 | 150884 |
| 2017-09-12 | 46.29 | 46.35 | 45.92 | 46.19 | 179568 |
| 2017-09-13 | 46.15 | 46.38 | 46.00 | 46.16 | 126115 |
| 2017-09-14 | 46.11 | 46.62 | 46.00 | 46.49 | 174990 |
| 2017-09-15 | 46.75 | 46.96 | 46.40 | 46.95 | 438352 |
| 2017-09-18 | 47.00 | 47.12 | 46.75 | 47.02 | 160059 |
| 2017-09-19 | 47.04 | 47.26 | 46.80 | 47.04 | 219344 |
| 2017-09-20 | 47.12 | 47.48 | 47.03 | 47.44 | 161559 |
| 2017-09-21 | 47.42 | 47.50 | 46.95 | 47.36 | 119872 |
| 2017-09-22 | 47.38 | 47.85 | 47.38 | 47.73 | 101699 |
| 2017-09-25 | 47.78 | 48.01 | 47.25 | 47.86 | 162484 |
| 2017-09-26 | 47.99 | 48.77 | 47.88 | 48.51 | 109682 |
| 2017-09-27 | 48.58 | 49.56 | 48.43 | 49.32 | 153722 |
| 2017-09-28 | 49.27 | 49.47 | 48.86 | 48.98 | 238598 |
| 2017-09-29 | 49.00 | 49.19 | 48.89 | 49.04 | 219981 |
| 2017-10-02 | 49.20 | 49.97 | 49.04 | 49.95 | 130844 |
| 2017-10-03 | 50.00 | 50.10 | 49.36 | 49.64 | 258478 |
| 2017-10-04 | 49.75 | 50.09 | 49.37 | 49.50 | 188472 |
| 2017-10-05 | 49.62 | 49.62 | 49.18 | 49.25 | 247416 |
| 2017-10-06 | 49.16 | 49.41 | 49.07 | 49.39 | 152235 |
| 2017-10-09 | 49.39 | 49.97 | 49.30 | 49.50 | 2667839 |
| 2017-10-10 | 49.73 | 49.79 | 49.33 | 49.52 | 147992 |
| 2017-10-11 | 49.63 | 49.91 | 48.95 | 49.28 | 174142 |
| 2017-10-12 | 49.36 | 49.46 | 48.97 | 49.12 | 230071 |
| 2017-10-13 | 49.33 | 49.49 | 48.99 | 49.22 | 144248 |
| 2017-10-16 | 49.37 | 50.18 | 49.22 | 49.60 | 181321 |
| 2017-10-17 | 49.70 | 49.85 | 49.44 | 49.75 | 249183 |
| 2017-10-18 | 50.00 | 50.09 | 49.47 | 49.57 | 104468 |
| 2017-10-19 | 49.64 | 49.64 | 49.11 | 49.59 | 136423 |
| 2017-10-20 | 49.95 | 49.95 | 49.47 | 49.58 | 165913 |
| 2017-10-23 | 49.75 | 49.76 | 49.14 | 49.24 | 126578 |
| 2017-10-24 | 49.30 | 49.72 | 49.23 | 49.51 | 162061 |
| 2017-10-25 | 49.49 | 49.60 | 48.61 | 49.04 | 135472 |
| 2017-10-26 | 49.17 | 49.74 | 49.06 | 49.28 | 176001 |
| 2017-10-27 | 49.33 | 49.61 | 48.67 | 49.35 | 137026 |
| 2017-10-30 | 49.25 | 49.34 | 48.32 | 48.63 | 102659 |
| 2017-10-31 | 54.07 | 59.71 | 53.54 | 55.74 | 1422478 |
| 2017-11-01 | 56.59 | 57.62 | 55.87 | 57.58 | 628159 |
| 2017-11-02 | 57.28 | 59.09 | 56.50 | 58.38 | 490746 |
| 2017-11-03 | 58.24 | 59.07 | 57.82 | 59.02 | 336370 |
| 2017-11-06 | 58.92 | 58.92 | 57.75 | 58.49 | 451461 |
| 2017-11-07 | 58.24 | 58.49 | 57.65 | 57.89 | 317417 |
| 2017-11-08 | 57.63 | 58.04 | 56.77 | 57.54 | 234589 |
| 2017-11-09 | 57.36 | 57.73 | 56.81 | 57.26 | 239970 |
| 2017-11-10 | 57.17 | 57.50 | 56.67 | 57.30 | 292580 |
| 2017-11-13 | 57.30 | 57.44 | 56.76 | 56.86 | 193314 |
| 2017-11-14 | 56.79 | 57.11 | 56.55 | 56.95 | 193734 |
| 2017-11-15 | 56.90 | 57.13 | 56.38 | 56.99 | 271651 |
| 2017-11-16 | 57.45 | 57.91 | 57.12 | 57.85 | 329081 |
| 2017-11-17 | 57.61 | 58.28 | 57.61 | 58.00 | 317091 |
| 2017-11-20 | 57.84 | 58.46 | 57.84 | 58.15 | 250594 |
| 2017-11-21 | 58.09 | 58.48 | 57.93 | 58.32 | 316572 |
| 2017-11-22 | 57.96 | 58.58 | 57.73 | 57.94 | 172759 |
| 2017-11-24 | 58.16 | 58.26 | 57.85 | 58.10 | 106652 |
| 2017-11-27 | 58.15 | 59.01 | 57.94 | 58.48 | 197452 |
| 2017-11-28 | 58.70 | 59.75 | 58.63 | 59.72 | 173029 |
| 2017-11-29 | 59.73 | 60.23 | 59.58 | 59.75 | 203745 |
| 2017-11-30 | 60.01 | 60.22 | 59.72 | 59.97 | 239936 |
| 2017-12-01 | 60.13 | 60.33 | 58.74 | 60.21 | 262373 |
| 2017-12-04 | 60.84 | 61.62 | 60.71 | 60.92 | 272270 |
| 2017-12-05 | 60.79 | 60.96 | 60.31 | 60.38 | 208584 |
| 2017-12-06 | 60.28 | 60.50 | 59.90 | 60.43 | 128068 |
| 2017-12-07 | 60.12 | 61.05 | 60.09 | 60.43 | 206389 |
| 2017-12-08 | 60.52 | 60.67 | 59.77 | 59.85 | 193626 |
| 2017-12-11 | 59.87 | 59.87 | 58.83 | 59.04 | 273430 |
| 2017-12-12 | 59.20 | 59.57 | 58.43 | 58.43 | 202299 |
| 2017-12-13 | 58.55 | 59.53 | 58.17 | 58.62 | 232695 |
| 2017-12-14 | 58.00 | 58.00 | 55.91 | 56.36 | 344435 |
| 2017-12-15 | 56.34 | 58.13 | 56.26 | 57.49 | 420152 |
| 2017-12-18 | 57.93 | 58.86 | 57.91 | 58.58 | 318836 |
| 2017-12-19 | 58.63 | 59.00 | 57.58 | 57.79 | 199084 |
| 2017-12-20 | 58.04 | 58.57 | 57.82 | 58.16 | 169256 |
| 2017-12-21 | 58.21 | 58.64 | 57.77 | 58.09 | 169191 |
| 2017-12-22 | 57.93 | 58.10 | 57.51 | 57.66 | 139385 |
| 2017-12-26 | 57.68 | 58.18 | 57.64 | 57.73 | 87812 |
| 2017-12-27 | 57.62 | 58.28 | 57.58 | 57.71 | 156872 |
| 2017-12-28 | 57.77 | 57.92 | 57.35 | 57.81 | 139384 |
| 2017-12-29 | 57.70 | 58.09 | 57.41 | 57.41 | 188739 |
| 2018-01-02 | 57.71 | 57.88 | 57.00 | 57.20 | 207486 |
| 2018-01-03 | 56.88 | 57.58 | 56.79 | 57.45 | 198691 |
| 2018-01-04 | 57.38 | 57.92 | 56.70 | 57.01 | 204680 |
| 2018-01-05 | 57.31 | 58.13 | 57.08 | 57.98 | 354685 |
| 2018-01-08 | 57.86 | 58.25 | 57.46 | 58.07 | 249268 |
| 2018-01-09 | 58.17 | 58.45 | 57.73 | 57.87 | 151797 |
| 2018-01-10 | 57.73 | 58.10 | 57.26 | 57.78 | 241664 |
| 2018-01-11 | 57.90 | 58.94 | 57.51 | 58.92 | 307661 |
| 2018-01-12 | 58.85 | 59.45 | 58.41 | 58.90 | 178426 |
| 2018-01-16 | 59.20 | 59.91 | 58.51 | 58.90 | 382047 |
| 2018-01-17 | 59.25 | 59.44 | 58.09 | 58.24 | 199485 |
| 2018-01-18 | 58.11 | 59.10 | 58.11 | 58.78 | 206854 |
| 2018-01-19 | 58.60 | 59.73 | 58.34 | 59.48 | 234788 |
| 2018-01-22 | 59.16 | 59.42 | 58.67 | 59.36 | 106689 |
| 2018-01-23 | 59.38 | 59.74 | 58.84 | 59.27 | 84790 |
| 2018-01-24 | 59.62 | 60.01 | 59.19 | 59.72 | 216620 |
| 2018-01-25 | 60.13 | 60.45 | 59.43 | 60.43 | 460181 |
| 2018-01-26 | 60.70 | 60.95 | 59.44 | 60.27 | 211307 |
| 2018-01-29 | 60.14 | 60.21 | 59.46 | 59.75 | 183102 |
| 2018-01-30 | 59.06 | 59.53 | 58.35 | 59.03 | 381407 |
| 2018-01-31 | 59.13 | 59.62 | 58.66 | 58.74 | 341246 |
| 2018-02-01 | 58.72 | 59.41 | 58.43 | 59.07 | 288616 |
| 2018-02-02 | 58.62 | 59.34 | 58.16 | 58.27 | 349366 |
| 2018-02-05 | 57.90 | 58.29 | 55.95 | 56.34 | 638413 |
| 2018-02-06 | 57.92 | 59.10 | 55.71 | 57.34 | 799231 |
| 2018-02-07 | 57.22 | 58.72 | 57.20 | 57.76 | 336919 |
| 2018-02-08 | 57.79 | 58.00 | 56.37 | 56.39 | 332148 |
| 2018-02-09 | 56.83 | 57.19 | 55.19 | 55.83 | 560752 |
| 2018-02-12 | 56.06 | 56.80 | 55.77 | 56.39 | 489781 |
| 2018-02-13 | 56.11 | 56.48 | 55.87 | 56.17 | 290961 |
| 2018-02-14 | 55.80 | 57.33 | 55.70 | 57.16 | 586460 |
| 2018-02-15 | 57.73 | 58.55 | 57.32 | 57.45 | 250402 |
| 2018-02-16 | 57.35 | 58.03 | 57.23 | 57.60 | 201409 |
| 2018-02-20 | 57.38 | 57.94 | 56.99 | 57.04 | 135013 |
| 2018-02-21 | 57.15 | 58.30 | 56.34 | 57.45 | 168665 |
| 2018-02-22 | 57.71 | 58.20 | 57.46 | 57.98 | 182052 |
| 2018-02-23 | 58.73 | 59.04 | 58.12 | 58.68 | 241969 |
| 2018-02-26 | 58.70 | 58.99 | 58.13 | 58.56 | 172600 |
| 2018-02-27 | 58.62 | 58.92 | 56.91 | 56.95 | 425791 |
| 2018-02-28 | 57.05 | 57.57 | 55.31 | 55.32 | 242331 |
| 2018-03-01 | 55.10 | 56.04 | 54.85 | 55.75 | 422042 |
| 2018-03-02 | 55.33 | 56.12 | 55.30 | 55.57 | 257998 |
| 2018-03-05 | 55.19 | 56.35 | 55.05 | 55.88 | 306934 |
| 2018-03-06 | 55.97 | 56.20 | 55.51 | 55.97 | 460969 |
| 2018-03-07 | 55.61 | 56.82 | 55.61 | 56.75 | 288722 |
| 2018-03-08 | 56.92 | 57.71 | 56.87 | 57.52 | 205373 |
| 2018-03-09 | 57.85 | 58.79 | 57.85 | 58.31 | 233841 |
| 2018-03-12 | 58.46 | 59.24 | 58.10 | 59.14 | 246287 |
| 2018-03-13 | 59.43 | 59.57 | 58.65 | 59.24 | 274980 |
| 2018-03-14 | 59.48 | 59.86 | 58.28 | 58.55 | 193401 |
| 2018-03-15 | 58.57 | 58.89 | 57.66 | 57.90 | 186927 |
| 2018-03-16 | 57.79 | 58.48 | 57.65 | 58.04 | 463044 |
| 2018-03-19 | 58.00 | 58.30 | 57.36 | 58.22 | 196699 |
| 2018-03-20 | 58.25 | 59.16 | 58.14 | 58.70 | 227798 |
| 2018-03-21 | 58.70 | 58.70 | 58.15 | 58.33 | 98300 |
| 2018-03-22 | 58.04 | 58.45 | 57.18 | 57.22 | 134260 |
| 2018-03-23 | 57.25 | 58.20 | 56.19 | 56.20 | 197420 |
| 2018-03-26 | 57.17 | 57.87 | 56.54 | 57.51 | 315861 |
| 2018-03-27 | 57.49 | 57.66 | 56.23 | 56.85 | 196925 |
| 2018-03-28 | 57.20 | 57.41 | 56.70 | 57.00 | 152583 |
| 2018-03-29 | 57.21 | 57.95 | 56.79 | 57.59 | 223540 |
| 2018-04-02 | 57.38 | 57.55 | 54.96 | 55.44 | 209902 |
| 2018-04-03 | 55.54 | 56.83 | 55.53 | 56.38 | 305704 |
| 2018-04-04 | 55.80 | 57.55 | 55.71 | 57.41 | 185092 |
| 2018-04-05 | 57.74 | 58.38 | 57.19 | 58.05 | 145905 |
| 2018-04-06 | 57.66 | 58.03 | 56.30 | 56.82 | 157041 |
| 2018-04-09 | 57.02 | 57.11 | 56.23 | 56.25 | 102802 |
| 2018-04-10 | 56.83 | 57.01 | 56.33 | 56.82 | 165693 |
| 2018-04-11 | 56.57 | 56.69 | 56.00 | 56.38 | 130143 |
| 2018-04-12 | 56.60 | 56.98 | 56.32 | 56.46 | 71194 |
| 2018-04-13 | 56.83 | 56.83 | 56.20 | 56.30 | 189886 |
| 2018-04-16 | 56.77 | 57.27 | 56.40 | 57.10 | 300218 |
| 2018-04-17 | 57.51 | 57.93 | 57.08 | 57.48 | 312003 |
| 2018-04-18 | 57.74 | 57.90 | 57.14 | 57.26 | 233302 |
| 2018-04-19 | 56.77 | 56.92 | 55.83 | 56.14 | 140665 |
| 2018-04-20 | 56.01 | 56.36 | 55.55 | 55.99 | 150482 |
| 2018-04-23 | 56.03 | 56.21 | 55.68 | 55.90 | 143152 |
| 2018-04-24 | 56.01 | 56.96 | 54.85 | 55.34 | 163737 |
| 2018-04-25 | 55.25 | 55.77 | 54.94 | 55.22 | 148939 |
| 2018-04-26 | 55.23 | 55.79 | 55.06 | 55.60 | 171626 |
| 2018-04-27 | 55.59 | 55.99 | 54.83 | 55.14 | 249806 |
| 2018-04-30 | 55.25 | 55.63 | 54.40 | 54.68 | 221110 |
| 2018-05-01 | 57.02 | 59.04 | 56.73 | 58.85 | 571000 |
| 2018-05-02 | 59.02 | 59.02 | 57.82 | 58.59 | 312997 |
| 2018-05-03 | 58.56 | 58.95 | 57.79 | 58.58 | 231490 |
| 2018-05-04 | 58.42 | 59.38 | 58.28 | 58.94 | 172736 |
| 2018-05-07 | 59.15 | 59.61 | 58.77 | 59.53 | 209531 |
| 2018-05-08 | 59.54 | 60.75 | 59.54 | 60.55 | 193789 |
| 2018-05-09 | 60.75 | 60.75 | 59.52 | 60.20 | 207564 |
| 2018-05-10 | 60.29 | 60.98 | 60.14 | 60.95 | 150291 |
| 2018-05-11 | 61.00 | 61.94 | 60.49 | 61.83 | 244394 |
| 2018-05-14 | 61.92 | 62.08 | 60.24 | 60.34 | 167406 |
| 2018-05-15 | 60.30 | 60.39 | 59.78 | 60.30 | 213013 |
| 2018-05-16 | 60.56 | 61.69 | 60.12 | 61.30 | 193607 |
| 2018-05-17 | 61.32 | 62.20 | 61.12 | 61.98 | 143181 |
| 2018-05-18 | 62.10 | 63.08 | 62.08 | 62.86 | 133154 |
| 2018-05-21 | 62.97 | 63.85 | 62.97 | 63.50 | 116130 |
| 2018-05-22 | 63.60 | 63.60 | 62.31 | 62.34 | 122077 |
| 2018-05-23 | 62.19 | 62.84 | 62.02 | 62.71 | 70346 |
| 2018-05-24 | 62.63 | 62.82 | 62.29 | 62.71 | 219563 |
| 2018-05-25 | 62.68 | 63.74 | 62.03 | 63.39 | 93828 |
| 2018-05-29 | 62.94 | 63.87 | 62.85 | 63.65 | 127858 |
| 2018-05-30 | 64.00 | 64.49 | 63.84 | 63.94 | 171667 |
| 2018-05-31 | 63.95 | 64.13 | 63.13 | 63.31 | 194216 |
| 2018-06-01 | 63.71 | 63.93 | 63.33 | 63.71 | 288156 |
| 2018-06-04 | 64.01 | 64.72 | 63.69 | 64.66 | 270833 |
| 2018-06-05 | 64.45 | 66.00 | 64.40 | 65.28 | 284089 |
| 2018-06-06 | 65.24 | 65.32 | 64.65 | 65.12 | 156694 |
| 2018-06-07 | 65.34 | 66.15 | 64.93 | 66.03 | 247440 |
| 2018-06-08 | 65.85 | 67.10 | 65.85 | 66.89 | 322748 |
| 2018-06-11 | 67.08 | 67.29 | 66.19 | 66.99 | 218467 |
| 2018-06-12 | 67.10 | 67.32 | 66.49 | 67.20 | 275216 |
| 2018-06-13 | 67.21 | 67.30 | 66.20 | 66.32 | 238537 |
| 2018-06-14 | 66.58 | 66.70 | 65.93 | 66.37 | 222259 |
| 2018-06-15 | 65.89 | 66.33 | 65.74 | 65.99 | 475467 |
| 2018-06-18 | 65.67 | 65.67 | 64.55 | 64.71 | 198928 |
| 2018-06-19 | 64.35 | 65.48 | 63.82 | 65.43 | 190302 |
| 2018-06-20 | 65.64 | 65.64 | 64.88 | 65.16 | 176329 |
| 2018-06-21 | 65.28 | 65.28 | 63.55 | 63.87 | 151565 |
| 2018-06-22 | 63.99 | 63.99 | 62.71 | 62.78 | 865997 |
| 2018-06-25 | 62.50 | 62.81 | 61.77 | 62.37 | 221873 |
| 2018-06-26 | 62.63 | 62.94 | 62.14 | 62.82 | 144880 |
| 2018-06-27 | 62.74 | 62.76 | 61.63 | 61.67 | 178222 |
| 2018-06-28 | 61.74 | 62.32 | 61.47 | 62.04 | 123599 |
| 2018-06-29 | 62.42 | 62.61 | 61.94 | 62.19 | 218949 |
| 2018-07-02 | 61.86 | 63.62 | 61.86 | 63.33 | 376626 |
| 2018-07-03 | 63.81 | 64.09 | 63.28 | 63.58 | 94131 |
| 2018-07-05 | 63.86 | 64.18 | 62.65 | 64.16 | 163770 |
| 2018-07-06 | 64.22 | 64.77 | 63.85 | 64.39 | 100816 |
| 2018-07-09 | 64.62 | 65.55 | 64.03 | 64.24 | 280769 |
| 2018-07-10 | 64.37 | 64.73 | 63.21 | 63.76 | 112535 |
| 2018-07-11 | 63.36 | 63.96 | 63.11 | 63.60 | 123253 |
| 2018-07-12 | 64.15 | 64.85 | 63.45 | 64.20 | 154604 |
| 2018-07-13 | 64.12 | 64.83 | 64.12 | 64.74 | 118008 |
| 2018-07-16 | 64.81 | 65.00 | 62.50 | 62.71 | 289193 |
| 2018-07-17 | 62.68 | 63.07 | 62.51 | 62.91 | 208129 |
| 2018-07-18 | 62.93 | 63.32 | 62.57 | 62.99 | 173358 |
| 2018-07-19 | 62.70 | 63.17 | 62.27 | 63.00 | 164636 |
| 2018-07-20 | 63.00 | 63.19 | 62.76 | 62.81 | 139693 |
| 2018-07-23 | 62.75 | 62.96 | 62.36 | 62.45 | 149619 |
| 2018-07-24 | 62.94 | 62.94 | 61.07 | 61.48 | 241803 |
| 2018-07-25 | 61.46 | 61.46 | 59.54 | 59.89 | 353227 |
| 2018-07-26 | 59.84 | 61.22 | 59.32 | 61.00 | 279134 |
| 2018-07-27 | 61.13 | 61.45 | 59.75 | 60.06 | 229515 |
| 2018-07-30 | 60.07 | 61.17 | 59.88 | 60.00 | 407962 |
| 2018-07-31 | 67.53 | 74.75 | 67.00 | 72.96 | 1899820 |
| 2018-08-01 | 73.06 | 74.91 | 72.17 | 72.80 | 967997 |
| 2018-08-02 | 72.90 | 74.01 | 72.30 | 73.50 | 594266 |
| 2018-08-03 | 73.43 | 74.02 | 72.84 | 73.74 | 441967 |
| 2018-08-06 | 73.82 | 74.31 | 73.13 | 73.93 | 388533 |
| 2018-08-07 | 74.07 | 74.17 | 73.26 | 73.55 | 256040 |
| 2018-08-08 | 73.40 | 73.93 | 72.42 | 72.79 | 208661 |
| 2018-08-09 | 72.75 | 73.42 | 72.11 | 72.34 | 219582 |
| 2018-08-10 | 72.25 | 72.94 | 71.34 | 72.71 | 189409 |
| 2018-08-13 | 72.72 | 73.15 | 71.49 | 71.65 | 249281 |
| 2018-08-14 | 71.99 | 72.99 | 71.64 | 72.83 | 160415 |
| 2018-08-15 | 72.67 | 72.67 | 71.58 | 72.13 | 195860 |
| 2018-08-16 | 72.41 | 73.07 | 72.00 | 72.87 | 224098 |
| 2018-08-17 | 72.65 | 73.50 | 72.49 | 73.21 | 351919 |
| 2018-08-20 | 73.29 | 73.54 | 72.71 | 73.02 | 181310 |
| 2018-08-21 | 73.30 | 74.50 | 73.30 | 74.08 | 224667 |
| 2018-08-22 | 73.88 | 74.63 | 73.61 | 74.48 | 234093 |
| 2018-08-23 | 74.59 | 74.79 | 73.78 | 74.30 | 131316 |
| 2018-08-24 | 74.35 | 74.82 | 74.06 | 74.73 | 147090 |
| 2018-08-27 | 74.95 | 76.16 | 74.43 | 75.75 | 348459 |
| 2018-08-28 | 75.75 | 75.96 | 75.05 | 75.75 | 151054 |
| 2018-08-29 | 75.93 | 77.02 | 75.21 | 76.63 | 224486 |
| 2018-08-30 | 76.54 | 77.64 | 76.14 | 76.94 | 198915 |
| 2018-08-31 | 76.62 | 77.36 | 76.24 | 76.77 | 239896 |
| 2018-09-04 | 76.71 | 76.82 | 75.32 | 76.23 | 212648 |
| 2018-09-05 | 76.26 | 77.59 | 76.26 | 77.48 | 153887 |
| 2018-09-06 | 77.76 | 78.36 | 76.62 | 76.78 | 155079 |
| 2018-09-07 | 76.65 | 77.14 | 76.56 | 76.73 | 125656 |
| 2018-09-10 | 77.28 | 77.89 | 76.82 | 77.44 | 159380 |
| 2018-09-11 | 77.21 | 78.04 | 76.96 | 77.67 | 101565 |
| 2018-09-12 | 77.57 | 78.24 | 76.59 | 77.64 | 130661 |
| 2018-09-13 | 78.07 | 78.07 | 76.52 | 76.86 | 125740 |
| 2018-09-14 | 76.74 | 77.95 | 76.51 | 77.76 | 167925 |
| 2018-09-17 | 77.66 | 77.66 | 76.45 | 76.58 | 137662 |
| 2018-09-18 | 76.78 | 76.94 | 75.78 | 75.96 | 124604 |
| 2018-09-19 | 76.12 | 76.12 | 74.92 | 75.10 | 203558 |
| 2018-09-20 | 75.55 | 75.76 | 74.84 | 75.45 | 175225 |
| 2018-09-21 | 75.44 | 75.52 | 73.46 | 73.57 | 583817 |
| 2018-09-24 | 73.64 | 74.47 | 72.95 | 73.48 | 352618 |
| 2018-09-25 | 73.42 | 74.00 | 72.42 | 72.69 | 265351 |
| 2018-09-26 | 72.53 | 73.60 | 72.13 | 72.97 | 219615 |
| 2018-09-27 | 73.00 | 73.50 | 72.49 | 72.57 | 192720 |
| 2018-09-28 | 72.35 | 72.92 | 72.11 | 72.46 | 272270 |
| 2018-10-01 | 72.95 | 73.43 | 71.65 | 71.93 | 359721 |
| 2018-10-02 | 71.82 | 72.45 | 71.00 | 71.05 | 325988 |
| 2018-10-03 | 70.76 | 71.63 | 70.74 | 71.32 | 409742 |
| 2018-10-04 | 71.14 | 71.63 | 70.70 | 71.12 | 496496 |
| 2018-10-05 | 71.26 | 71.26 | 69.20 | 70.50 | 309392 |
| 2018-10-08 | 70.30 | 70.60 | 69.77 | 70.13 | 277732 |
| 2018-10-09 | 69.95 | 70.75 | 69.20 | 69.33 | 297059 |
| 2018-10-10 | 69.14 | 69.14 | 68.33 | 68.40 | 386715 |
| 2018-10-11 | 68.14 | 69.15 | 66.90 | 67.11 | 264623 |
| 2018-10-12 | 68.05 | 68.10 | 65.86 | 66.78 | 390375 |
| 2018-10-15 | 63.47 | 64.95 | 62.90 | 63.20 | 599700 |
| 2018-10-16 | 63.43 | 64.53 | 62.15 | 64.46 | 395449 |
| 2018-10-17 | 64.09 | 64.09 | 62.30 | 62.87 | 296075 |
| 2018-10-18 | 62.41 | 62.64 | 60.66 | 60.96 | 409387 |
| 2018-10-19 | 61.10 | 61.15 | 59.34 | 59.49 | 343281 |
| 2018-10-22 | 59.42 | 60.28 | 58.91 | 59.48 | 767169 |
| 2018-10-23 | 58.77 | 59.99 | 58.40 | 58.45 | 440671 |
| 2018-10-24 | 57.91 | 58.73 | 56.90 | 56.94 | 622622 |
| 2018-10-25 | 57.12 | 58.23 | 57.12 | 57.37 | 357848 |
| 2018-10-26 | 56.30 | 56.71 | 55.22 | 55.86 | 400062 |
| 2018-10-29 | 56.81 | 57.51 | 54.35 | 55.12 | 424466 |
| 2018-10-30 | 54.58 | 56.72 | 53.15 | 55.75 | 421219 |
| 2018-10-31 | 56.55 | 57.26 | 55.63 | 57.08 | 674349 |
| 2018-11-01 | 57.08 | 59.07 | 56.73 | 58.63 | 476871 |
| 2018-11-02 | 58.80 | 59.12 | 57.64 | 58.13 | 437540 |
| 2018-11-05 | 58.28 | 59.03 | 57.70 | 58.58 | 341134 |
| 2018-11-06 | 58.52 | 59.80 | 58.20 | 59.30 | 382007 |
| 2018-11-07 | 59.59 | 60.13 | 58.48 | 59.65 | 140596 |
| 2018-11-08 | 59.74 | 59.87 | 58.60 | 58.85 | 204731 |
| 2018-11-09 | 58.78 | 59.17 | 57.90 | 58.23 | 153541 |
| 2018-11-12 | 58.33 | 58.77 | 57.67 | 57.78 | 199231 |
| 2018-11-13 | 58.14 | 59.32 | 57.70 | 57.84 | 164124 |
| 2018-11-14 | 58.35 | 59.06 | 57.60 | 58.25 | 241722 |
| 2018-11-15 | 58.11 | 58.67 | 57.07 | 58.24 | 294584 |
| 2018-11-16 | 57.89 | 58.18 | 56.99 | 57.82 | 307728 |
| 2018-11-19 | 57.78 | 58.69 | 56.80 | 56.95 | 241248 |
| 2018-11-20 | 56.25 | 56.44 | 54.52 | 55.14 | 283555 |
| 2018-11-21 | 55.24 | 56.61 | 55.24 | 56.08 | 139076 |
| 2018-11-23 | 55.73 | 56.85 | 55.67 | 56.01 | 75909 |
| 2018-11-26 | 56.52 | 57.14 | 56.01 | 56.76 | 266705 |
| 2018-11-27 | 56.47 | 56.87 | 56.23 | 56.44 | 159938 |
| 2018-11-28 | 56.47 | 57.95 | 55.63 | 57.78 | 289536 |
| 2018-11-29 | 57.63 | 57.90 | 57.00 | 57.76 | 241477 |
| 2018-11-30 | 57.71 | 58.68 | 57.42 | 58.50 | 288132 |
| 2018-12-03 | 59.21 | 59.50 | 57.99 | 59.08 | 336147 |
| 2018-12-04 | 58.68 | 58.89 | 56.20 | 56.36 | 389496 |
| 2018-12-06 | 55.55 | 57.50 | 55.15 | 57.34 | 337877 |
| 2018-12-07 | 57.32 | 58.19 | 55.04 | 55.23 | 363950 |
| 2018-12-10 | 55.37 | 55.54 | 54.43 | 54.88 | 353645 |
| 2018-12-11 | 55.63 | 55.75 | 53.89 | 54.01 | 133942 |
| 2018-12-12 | 54.88 | 55.10 | 54.21 | 54.66 | 187310 |
| 2018-12-13 | 54.92 | 55.08 | 53.85 | 53.90 | 263610 |
| 2018-12-14 | 53.44 | 54.37 | 52.80 | 53.05 | 189566 |
| 2018-12-17 | 52.87 | 53.77 | 52.22 | 52.60 | 358604 |
| 2018-12-18 | 53.22 | 53.95 | 52.63 | 53.08 | 259873 |
| 2018-12-19 | 53.03 | 54.23 | 51.58 | 51.90 | 232677 |
| 2018-12-20 | 51.72 | 52.26 | 51.07 | 51.31 | 244786 |
| 2018-12-21 | 51.29 | 52.13 | 50.42 | 50.43 | 1178409 |
| 2018-12-24 | 50.18 | 50.94 | 49.54 | 49.80 | 87626 |
| 2018-12-26 | 49.70 | 52.35 | 49.70 | 52.23 | 239579 |
| 2018-12-27 | 51.39 | 53.20 | 51.39 | 53.15 | 298398 |
| 2018-12-28 | 53.34 | 54.50 | 53.27 | 53.78 | 214641 |
| 2018-12-31 | 53.98 | 54.38 | 53.70 | 54.13 | 255885 |
| 2019-01-02 | 53.40 | 54.79 | 52.52 | 54.79 | 397344 |
| 2019-01-03 | 54.52 | 55.31 | 53.86 | 54.17 | 209944 |
| 2019-01-04 | 54.91 | 56.24 | 54.91 | 55.88 | 178324 |
| 2019-01-07 | 55.79 | 56.83 | 55.24 | 56.50 | 304922 |
| 2019-01-08 | 57.13 | 57.69 | 56.65 | 57.56 | 344586 |
| 2019-01-09 | 57.44 | 58.03 | 56.55 | 57.75 | 140225 |
| 2019-01-10 | 57.29 | 58.17 | 57.29 | 57.89 | 193559 |
| 2019-01-11 | 57.57 | 58.35 | 57.50 | 58.30 | 123934 |
| 2019-01-14 | 57.95 | 58.76 | 57.95 | 58.46 | 191189 |
| 2019-01-15 | 58.52 | 58.52 | 57.49 | 58.40 | 236709 |
| 2019-01-16 | 58.36 | 59.08 | 58.36 | 58.61 | 298820 |
| 2019-01-17 | 58.46 | 59.70 | 58.11 | 59.65 | 385279 |
| 2019-01-18 | 60.17 | 61.10 | 59.97 | 60.63 | 300219 |
| 2019-01-22 | 60.38 | 60.85 | 59.70 | 60.16 | 323172 |
| 2019-01-23 | 60.33 | 60.42 | 59.41 | 60.04 | 342599 |
| 2019-01-24 | 59.91 | 60.53 | 59.91 | 60.33 | 118475 |
| 2019-01-25 | 60.51 | 61.41 | 59.92 | 60.02 | 176518 |
| 2019-01-28 | 59.47 | 60.06 | 59.15 | 59.37 | 140362 |
| 2019-01-29 | 59.68 | 59.77 | 58.65 | 59.39 | 533382 |
| 2019-01-30 | 59.94 | 60.52 | 59.17 | 60.51 | 412105 |
| 2019-01-31 | 60.38 | 61.71 | 60.38 | 61.38 | 194972 |
| 2019-02-01 | 61.59 | 61.79 | 60.75 | 61.14 | 145002 |
| 2019-02-04 | 60.95 | 61.43 | 60.42 | 60.94 | 309398 |
| 2019-02-05 | 58.32 | 58.32 | 54.99 | 57.13 | 695762 |
| 2019-02-06 | 56.95 | 58.84 | 56.84 | 57.77 | 286370 |
| 2019-02-07 | 57.67 | 58.77 | 57.67 | 58.05 | 226851 |
| 2019-02-08 | 57.87 | 58.14 | 57.79 | 57.84 | 341874 |
| 2019-02-11 | 57.92 | 58.65 | 57.79 | 58.29 | 292384 |
| 2019-02-12 | 58.70 | 60.64 | 58.70 | 60.38 | 274158 |
| 2019-02-13 | 60.67 | 60.96 | 59.72 | 59.82 | 348159 |
| 2019-02-14 | 59.42 | 60.17 | 59.22 | 59.84 | 244418 |
| 2019-02-15 | 60.16 | 60.47 | 59.90 | 60.22 | 155887 |
| 2019-02-19 | 59.86 | 60.84 | 59.85 | 60.21 | 176633 |
| 2019-02-20 | 60.06 | 60.96 | 59.89 | 60.94 | 185606 |
| 2019-02-21 | 60.69 | 61.23 | 60.35 | 60.76 | 133968 |
| 2019-02-22 | 61.04 | 61.17 | 60.67 | 60.96 | 109108 |
| 2019-02-25 | 61.32 | 61.62 | 60.80 | 60.95 | 174658 |
| 2019-02-26 | 60.67 | 61.06 | 59.64 | 59.67 | 306368 |
| 2019-02-27 | 59.17 | 59.75 | 59.07 | 59.65 | 100425 |
| 2019-02-28 | 59.74 | 60.18 | 59.08 | 59.93 | 324232 |
| 2019-03-01 | 60.50 | 60.74 | 59.30 | 59.79 | 206767 |
| 2019-03-04 | 59.78 | 60.50 | 59.71 | 59.84 | 118356 |
| 2019-03-05 | 60.00 | 60.19 | 59.57 | 59.84 | 250529 |
| 2019-03-06 | 59.93 | 60.06 | 59.44 | 59.68 | 255417 |
| 2019-03-07 | 59.62 | 60.28 | 59.23 | 59.93 | 219714 |
| 2019-03-08 | 59.60 | 60.32 | 59.60 | 59.98 | 180400 |
| 2019-03-11 | 60.05 | 60.45 | 59.74 | 60.44 | 181929 |
| 2019-03-12 | 60.49 | 60.49 | 59.94 | 60.02 | 144402 |
| 2019-03-13 | 60.21 | 60.31 | 59.74 | 59.89 | 156443 |
| 2019-03-14 | 59.74 | 59.94 | 59.72 | 59.80 | 124067 |
| 2019-03-15 | 59.97 | 60.53 | 59.17 | 59.41 | 580785 |
| 2019-03-18 | 59.42 | 60.32 | 59.21 | 60.20 | 155683 |
| 2019-03-19 | 60.47 | 60.67 | 59.31 | 59.41 | 204891 |
| 2019-03-20 | 59.32 | 59.47 | 58.01 | 58.43 | 168814 |
| 2019-03-21 | 58.31 | 60.03 | 58.31 | 59.84 | 247160 |
| 2019-03-22 | 59.47 | 59.47 | 56.36 | 56.46 | 265341 |
| 2019-03-25 | 56.61 | 57.18 | 55.80 | 56.58 | 284360 |
| 2019-03-26 | 57.04 | 57.92 | 56.60 | 57.50 | 199982 |
| 2019-03-27 | 57.42 | 58.01 | 56.97 | 57.42 | 155188 |
| 2019-03-28 | 57.77 | 58.13 | 56.93 | 57.54 | 198424 |
| 2019-03-29 | 57.94 | 59.45 | 57.94 | 59.27 | 438967 |
| 2019-04-01 | 59.67 | 60.76 | 59.09 | 59.26 | 242480 |
| 2019-04-02 | 59.32 | 59.32 | 58.56 | 58.80 | 159341 |
| 2019-04-03 | 59.21 | 59.88 | 58.97 | 59.24 | 113730 |
| 2019-04-04 | 59.40 | 60.52 | 59.40 | 60.26 | 120874 |
| 2019-04-05 | 60.40 | 61.55 | 60.29 | 61.25 | 176000 |
| 2019-04-08 | 61.11 | 62.23 | 60.75 | 62.12 | 142242 |
| 2019-04-09 | 62.08 | 62.08 | 61.11 | 61.25 | 128045 |
| 2019-04-10 | 61.45 | 62.30 | 61.24 | 62.08 | 185492 |
| 2019-04-11 | 62.25 | 63.16 | 61.73 | 62.94 | 139166 |
| 2019-04-12 | 63.33 | 63.89 | 63.19 | 63.68 | 118192 |
| 2019-04-15 | 63.85 | 64.56 | 62.88 | 63.19 | 142485 |
| 2019-04-16 | 63.44 | 63.80 | 62.71 | 63.70 | 237209 |
| 2019-04-17 | 64.08 | 64.47 | 63.41 | 64.20 | 271100 |
| 2019-04-18 | 63.86 | 64.06 | 63.26 | 63.61 | 139675 |
| 2019-04-22 | 63.17 | 63.47 | 62.18 | 62.55 | 178780 |
| 2019-04-23 | 62.42 | 63.35 | 62.24 | 62.85 | 269469 |
| 2019-04-24 | 62.77 | 63.30 | 62.71 | 62.97 | 330845 |
| 2019-04-25 | 62.59 | 62.82 | 61.24 | 61.95 | 404368 |
| 2019-04-26 | 62.14 | 62.68 | 61.89 | 61.99 | 435629 |
| 2019-04-29 | 61.85 | 63.85 | 61.80 | 63.43 | 500455 |
| 2019-04-30 | 64.26 | 64.89 | 62.54 | 63.68 | 384246 |
| 2019-05-01 | 63.49 | 64.79 | 63.44 | 64.08 | 457023 |
| 2019-05-02 | 64.01 | 65.23 | 63.90 | 64.83 | 258418 |
| 2019-05-03 | 65.31 | 66.91 | 65.31 | 66.77 | 285340 |
| 2019-05-06 | 65.78 | 67.30 | 65.34 | 67.18 | 259008 |
| 2019-05-07 | 66.50 | 67.02 | 66.27 | 66.63 | 410241 |
| 2019-05-08 | 66.86 | 67.07 | 66.19 | 66.37 | 241252 |
| 2019-05-09 | 65.92 | 66.90 | 65.42 | 66.87 | 256772 |
| 2019-05-10 | 66.52 | 67.52 | 66.18 | 67.29 | 152802 |
| 2019-05-13 | 66.44 | 66.44 | 65.25 | 65.54 | 186939 |
| 2019-05-14 | 65.72 | 65.80 | 65.25 | 65.53 | 102803 |
| 2019-05-15 | 65.13 | 65.50 | 64.60 | 65.40 | 132589 |
| 2019-05-16 | 65.64 | 65.95 | 64.93 | 65.21 | 303675 |
| 2019-05-17 | 64.77 | 65.45 | 63.95 | 63.97 | 99721 |
| 2019-05-20 | 63.55 | 64.28 | 62.97 | 63.76 | 118864 |
| 2019-05-21 | 64.18 | 65.18 | 64.18 | 64.73 | 179957 |
| 2019-05-22 | 64.37 | 64.76 | 63.35 | 63.73 | 164893 |
| 2019-05-23 | 63.38 | 63.89 | 61.92 | 62.17 | 165776 |
| 2019-05-24 | 62.57 | 63.18 | 62.05 | 62.77 | 146609 |
| 2019-05-28 | 62.85 | 63.52 | 62.57 | 62.85 | 171935 |
| 2019-05-29 | 62.46 | 62.97 | 60.72 | 61.85 | 125255 |
| 2019-05-30 | 62.07 | 62.71 | 61.07 | 61.61 | 81880 |
| 2019-05-31 | 60.77 | 61.04 | 60.31 | 60.84 | 127882 |
| 2019-06-03 | 60.79 | 62.35 | 60.79 | 61.97 | 159967 |
| 2019-06-04 | 62.72 | 64.24 | 62.46 | 64.10 | 83054 |
| 2019-06-05 | 64.26 | 64.95 | 63.47 | 64.28 | 180996 |
| 2019-06-06 | 64.29 | 64.46 | 63.08 | 64.18 | 73383 |
| 2019-06-07 | 64.49 | 65.16 | 64.34 | 64.74 | 118707 |
| 2019-06-10 | 64.95 | 65.86 | 64.79 | 65.37 | 97252 |
| 2019-06-11 | 65.90 | 65.90 | 65.04 | 65.67 | 182466 |
| 2019-06-12 | 65.62 | 66.28 | 65.18 | 65.32 | 164519 |
| 2019-06-13 | 65.62 | 66.21 | 65.51 | 66.18 | 109933 |
| 2019-06-14 | 66.00 | 66.34 | 65.66 | 65.89 | 103790 |
| 2019-06-17 | 65.89 | 66.06 | 65.23 | 65.43 | 146987 |
| 2019-06-18 | 65.97 | 67.02 | 64.99 | 65.60 | 235407 |
| 2019-06-19 | 65.69 | 65.69 | 64.23 | 65.27 | 239899 |
| 2019-06-20 | 65.90 | 66.09 | 64.86 | 65.36 | 221867 |
| 2019-06-21 | 65.05 | 66.04 | 64.66 | 64.77 | 299036 |
| 2019-06-24 | 64.99 | 65.13 | 64.26 | 64.83 | 195537 |
| 2019-06-25 | 65.07 | 65.42 | 64.59 | 64.60 | 102995 |
| 2019-06-26 | 64.97 | 65.74 | 64.91 | 65.34 | 126841 |
| 2019-06-27 | 65.85 | 66.60 | 65.69 | 65.86 | 161362 |
| 2019-06-28 | 66.13 | 66.96 | 65.99 | 66.46 | 847508 |
| 2019-07-01 | 67.21 | 68.06 | 65.78 | 66.03 | 182016 |
| 2019-07-02 | 65.99 | 66.22 | 65.12 | 65.47 | 144041 |
| 2019-07-03 | 65.81 | 66.29 | 65.26 | 65.72 | 101804 |
| 2019-07-05 | 65.39 | 66.58 | 64.81 | 66.42 | 98418 |
| 2019-07-08 | 66.20 | 66.20 | 65.42 | 65.56 | 351787 |
| 2019-07-09 | 65.50 | 65.50 | 64.58 | 64.95 | 187105 |
| 2019-07-10 | 65.03 | 65.24 | 64.39 | 64.83 | 170822 |
| 2019-07-11 | 65.08 | 65.33 | 63.72 | 63.99 | 130473 |
| 2019-07-12 | 64.28 | 65.89 | 63.77 | 65.52 | 161547 |
| 2019-07-15 | 65.79 | 65.79 | 64.51 | 65.35 | 69613 |
| 2019-07-16 | 65.39 | 65.98 | 65.39 | 65.63 | 105247 |
| 2019-07-17 | 65.60 | 65.74 | 64.60 | 64.61 | 88115 |
| 2019-07-18 | 64.57 | 65.02 | 64.19 | 64.82 | 106054 |
| 2019-07-19 | 64.98 | 65.89 | 63.46 | 63.50 | 263279 |
| 2019-07-22 | 63.42 | 63.62 | 62.91 | 63.14 | 79629 |
| 2019-07-23 | 63.57 | 64.50 | 63.45 | 64.21 | 163641 |
| 2019-07-24 | 63.97 | 65.80 | 63.68 | 65.59 | 175281 |
| 2019-07-25 | 65.90 | 66.27 | 65.49 | 65.67 | 193824 |
| 2019-07-26 | 65.89 | 66.57 | 65.07 | 66.37 | 222504 |
| 2019-07-29 | 66.32 | 66.32 | 64.99 | 65.37 | 271513 |
| 2019-07-30 | 60.00 | 62.00 | 57.36 | 59.31 | 1276963 |
| 2019-07-31 | 59.01 | 62.26 | 59.01 | 61.76 | 604041 |
| 2019-08-01 | 61.89 | 62.82 | 61.34 | 61.72 | 540992 |
| 2019-08-02 | 61.57 | 62.27 | 61.29 | 62.04 | 274920 |
| 2019-08-05 | 60.97 | 61.83 | 60.58 | 61.50 | 460678 |
| 2019-08-06 | 61.68 | 62.77 | 61.54 | 62.40 | 378125 |
| 2019-08-07 | 61.58 | 62.88 | 61.52 | 62.55 | 267521 |
| 2019-08-08 | 62.87 | 63.76 | 62.67 | 63.73 | 228015 |
| 2019-08-09 | 63.51 | 63.66 | 62.93 | 63.27 | 295215 |
| 2019-08-12 | 63.12 | 63.13 | 62.30 | 62.50 | 190755 |
| 2019-08-13 | 62.25 | 63.75 | 62.25 | 63.06 | 156069 |
| 2019-08-14 | 62.12 | 62.49 | 61.85 | 62.21 | 250112 |
| 2019-08-15 | 62.28 | 62.90 | 62.16 | 62.50 | 140086 |
| 2019-08-16 | 62.73 | 63.81 | 62.73 | 63.39 | 156257 |
| 2019-08-19 | 64.14 | 64.64 | 63.67 | 63.89 | 141101 |
| 2019-08-20 | 63.65 | 64.10 | 62.72 | 63.84 | 156973 |
| 2019-08-21 | 64.39 | 64.68 | 64.06 | 64.23 | 168533 |
| 2019-08-22 | 64.15 | 64.98 | 63.56 | 63.72 | 118445 |
| 2019-08-23 | 63.92 | 64.30 | 61.52 | 61.78 | 164946 |
| 2019-08-26 | 62.29 | 62.45 | 61.80 | 62.10 | 201170 |
| 2019-08-27 | 62.25 | 62.30 | 61.74 | 61.77 | 222911 |
| 2019-08-28 | 61.57 | 62.91 | 61.21 | 62.63 | 89142 |
| 2019-08-29 | 63.28 | 64.12 | 63.11 | 63.96 | 179860 |
| 2019-08-30 | 64.32 | 64.66 | 63.93 | 64.20 | 203852 |
| 2019-09-03 | 63.77 | 63.77 | 62.45 | 63.38 | 281926 |
| 2019-09-04 | 63.96 | 64.58 | 63.81 | 64.16 | 97422 |
| 2019-09-05 | 64.88 | 66.63 | 64.82 | 65.41 | 242152 |
| 2019-09-06 | 65.58 | 66.35 | 65.37 | 65.43 | 166933 |
| 2019-09-09 | 65.52 | 66.53 | 65.19 | 66.49 | 243054 |
| 2019-09-10 | 66.72 | 67.61 | 65.96 | 66.70 | 194448 |
| 2019-09-11 | 67.28 | 67.74 | 66.28 | 67.53 | 335025 |
| 2019-09-12 | 67.63 | 68.82 | 66.70 | 68.48 | 208260 |
| 2019-09-13 | 69.00 | 69.16 | 68.27 | 68.58 | 188966 |
| 2019-09-16 | 68.06 | 69.25 | 67.87 | 69.10 | 130675 |
| 2019-09-17 | 69.04 | 69.04 | 68.30 | 68.68 | 225556 |
| 2019-09-18 | 68.70 | 69.23 | 68.32 | 68.95 | 149351 |
| 2019-09-19 | 68.80 | 69.20 | 68.16 | 68.25 | 197662 |
| 2019-09-20 | 68.31 | 68.93 | 67.74 | 68.44 | 432569 |
| 2019-09-23 | 68.17 | 68.62 | 68.06 | 68.06 | 154577 |
| 2019-09-24 | 68.07 | 68.69 | 67.68 | 68.12 | 281017 |
| 2019-09-25 | 68.32 | 68.93 | 67.87 | 68.68 | 173289 |
| 2019-09-26 | 68.61 | 69.26 | 68.33 | 68.49 | 166917 |
| 2019-09-27 | 68.74 | 69.20 | 67.59 | 68.19 | 209100 |
| 2019-09-30 | 68.40 | 69.76 | 68.40 | 69.37 | 216012 |
| 2019-10-01 | 69.81 | 70.60 | 68.07 | 67.90 | 193527 |
| 2019-10-02 | 67.41 | 68.34 | 67.05 | 68.16 | 186118 |
| 2019-10-03 | 67.92 | 68.82 | 67.55 | 68.46 | 236539 |
| 2019-10-04 | 68.54 | 69.48 | 68.54 | 69.43 | 118484 |
| 2019-10-07 | 68.97 | 69.68 | 68.65 | 69.37 | 226738 |
| 2019-10-08 | 68.62 | 69.09 | 68.21 | 68.54 | 134794 |
| 2019-10-09 | 69.14 | 69.79 | 68.45 | 68.60 | 128114 |
| 2019-10-10 | 68.90 | 69.35 | 68.54 | 68.69 | 93789 |
| 2019-10-11 | 69.60 | 70.80 | 69.22 | 69.28 | 194368 |
| 2019-10-14 | 69.11 | 69.94 | 68.44 | 69.75 | 93717 |
| 2019-10-15 | 70.04 | 71.00 | 70.04 | 70.84 | 153457 |
| 2019-10-16 | 70.63 | 71.62 | 70.57 | 71.24 | 203540 |
| 2019-10-17 | 71.81 | 72.81 | 71.81 | 72.55 | 239475 |
| 2019-10-18 | 72.44 | 73.18 | 72.09 | 72.38 | 245074 |
| 2019-10-21 | 73.03 | 73.62 | 72.96 | 73.28 | 188662 |
| 2019-10-22 | 73.28 | 73.83 | 73.08 | 73.56 | 138928 |
| 2019-10-23 | 73.33 | 74.19 | 73.18 | 73.90 | 298019 |
| 2019-10-24 | 73.33 | 74.62 | 73.33 | 74.44 | 291461 |
| 2019-10-25 | 74.58 | 75.70 | 74.40 | 74.65 | 208296 |
| 2019-10-28 | 75.14 | 75.54 | 74.49 | 75.34 | 231112 |
| 2019-10-29 | 76.05 | 84.99 | 76.05 | 81.77 | 1422413 |
| 2019-10-30 | 82.00 | 83.21 | 80.98 | 82.53 | 910435 |
| 2019-10-31 | 82.22 | 83.12 | 81.94 | 82.64 | 438528 |
| 2019-11-01 | 83.00 | 84.08 | 82.58 | 83.43 | 553367 |
| 2019-11-04 | 84.08 | 84.39 | 83.24 | 83.98 | 272678 |
| 2019-11-05 | 84.00 | 84.57 | 83.56 | 83.76 | 439546 |
| 2019-11-06 | 83.39 | 84.35 | 82.75 | 83.92 | 269641 |
| 2019-11-07 | 84.57 | 85.36 | 83.24 | 83.87 | 302967 |
| 2019-11-08 | 84.01 | 84.78 | 83.56 | 83.91 | 333636 |
| 2019-11-11 | 83.29 | 83.92 | 82.70 | 83.20 | 327266 |
| 2019-11-12 | 83.57 | 83.67 | 82.64 | 83.04 | 415983 |
| 2019-11-13 | 82.68 | 83.60 | 80.89 | 82.71 | 521874 |
| 2019-11-14 | 82.72 | 83.11 | 81.73 | 81.81 | 714994 |
| 2019-11-15 | 82.36 | 82.97 | 81.06 | 81.25 | 636258 |
| 2019-11-18 | 81.37 | 82.11 | 80.73 | 81.25 | 372382 |
| 2019-11-19 | 81.69 | 81.73 | 80.91 | 80.98 | 324161 |
| 2019-11-20 | 80.90 | 82.34 | 80.59 | 80.69 | 309673 |
| 2019-11-21 | 81.15 | 81.25 | 79.75 | 79.84 | 255383 |
| 2019-11-22 | 80.16 | 80.48 | 79.74 | 80.14 | 137096 |
| 2019-11-25 | 80.31 | 81.78 | 80.08 | 81.39 | 228544 |
| 2019-11-26 | 81.52 | 82.20 | 81.19 | 81.98 | 326644 |
| 2019-11-27 | 82.40 | 82.53 | 81.29 | 81.31 | 142930 |
| 2019-11-29 | 81.03 | 81.63 | 80.97 | 81.20 | 91592 |
| 2019-12-02 | 81.34 | 81.42 | 79.43 | 79.71 | 414480 |
| 2019-12-03 | 79.16 | 81.56 | 78.60 | 81.23 | 381833 |
| 2019-12-04 | 81.25 | 82.24 | 80.95 | 81.34 | 232571 |
| 2019-12-05 | 81.17 | 81.99 | 81.16 | 81.84 | 227668 |
| 2019-12-06 | 82.47 | 83.04 | 81.33 | 81.33 | 301266 |
| 2019-12-09 | 81.05 | 81.30 | 80.39 | 80.50 | 404222 |
| 2019-12-10 | 80.25 | 80.84 | 79.86 | 80.63 | 194190 |
| 2019-12-11 | 80.68 | 80.68 | 79.44 | 79.78 | 331310 |
| 2019-12-12 | 79.78 | 80.11 | 78.73 | 78.86 | 356608 |
| 2019-12-13 | 78.66 | 80.11 | 78.21 | 78.63 | 264184 |
| 2019-12-16 | 79.07 | 79.56 | 77.59 | 77.62 | 258157 |
| 2019-12-17 | 77.64 | 78.09 | 77.49 | 77.78 | 204129 |
| 2019-12-18 | 78.07 | 78.37 | 77.15 | 78.33 | 820373 |
| 2019-12-19 | 78.22 | 78.22 | 77.45 | 77.99 | 710479 |
| 2019-12-20 | 78.18 | 79.90 | 78.00 | 79.67 | 1199411 |
| 2019-12-23 | 79.73 | 80.22 | 79.33 | 79.59 | 272903 |
| 2019-12-24 | 79.71 | 80.01 | 79.34 | 79.91 | 75305 |
| 2019-12-26 | 79.93 | 80.39 | 79.60 | 80.25 | 137275 |
| 2019-12-27 | 80.47 | 80.74 | 79.99 | 80.48 | 188251 |
| 2019-12-30 | 80.61 | 80.73 | 80.00 | 80.08 | 245303 |
| 2019-12-31 | 79.97 | 80.86 | 79.59 | 80.23 | 204736 |
| 2020-01-02 | 80.47 | 81.23 | 79.99 | 81.21 | 396059 |
| 2020-01-03 | 80.46 | 81.54 | 80.13 | 81.42 | 259591 |
| 2020-01-06 | 80.96 | 81.40 | 80.36 | 81.24 | 149415 |
| 2020-01-07 | 80.72 | 81.20 | 80.07 | 80.81 | 233675 |
| 2020-01-08 | 81.04 | 82.08 | 80.88 | 81.68 | 266860 |
| 2020-01-09 | 81.66 | 82.24 | 80.91 | 81.67 | 156095 |
| 2020-01-10 | 81.81 | 82.10 | 81.14 | 81.91 | 113271 |
| 2020-01-13 | 81.91 | 83.14 | 81.91 | 83.05 | 159058 |
| 2020-01-14 | 83.01 | 83.01 | 81.64 | 82.52 | 252988 |
| 2020-01-15 | 82.27 | 83.51 | 82.27 | 82.71 | 236471 |
| 2020-01-16 | 83.08 | 84.02 | 83.08 | 84.01 | 157456 |
| 2020-01-17 | 84.42 | 84.50 | 83.22 | 83.38 | 145356 |
| 2020-01-21 | 83.25 | 83.79 | 83.03 | 83.41 | 182799 |
| 2020-01-22 | 83.83 | 84.74 | 83.58 | 84.67 | 252345 |
| 2020-01-23 | 84.39 | 85.88 | 83.93 | 85.57 | 241772 |
| 2020-01-24 | 85.56 | 85.88 | 83.86 | 84.46 | 159286 |
| 2020-01-27 | 83.61 | 85.64 | 83.47 | 85.18 | 264179 |
| 2020-01-28 | 84.99 | 87.52 | 84.99 | 86.99 | 363870 |
| 2020-01-29 | 87.13 | 87.70 | 86.49 | 86.51 | 238843 |
| 2020-01-30 | 86.02 | 86.66 | 84.88 | 85.41 | 207980 |
| 2020-01-31 | 84.99 | 85.49 | 82.48 | 82.67 | 314943 |
| 2020-02-03 | 82.94 | 83.85 | 82.71 | 83.57 | 450347 |
| 2020-02-04 | 84.74 | 88.25 | 83.29 | 86.49 | 376443 |
| 2020-02-05 | 86.90 | 86.98 | 85.44 | 86.03 | 346002 |
| 2020-02-06 | 86.59 | 87.00 | 85.88 | 86.71 | 221166 |
| 2020-02-07 | 86.37 | 86.79 | 85.93 | 86.57 | 224598 |
| 2020-02-10 | 86.30 | 87.93 | 86.30 | 86.98 | 156725 |
| 2020-02-11 | 87.35 | 87.96 | 85.69 | 85.75 | 389179 |
| 2020-02-12 | 85.75 | 86.52 | 84.44 | 84.63 | 262409 |
| 2020-02-13 | 84.14 | 85.10 | 83.94 | 84.20 | 176979 |
| 2020-02-14 | 84.01 | 85.50 | 83.68 | 85.25 | 233876 |
| 2020-02-18 | 85.03 | 85.65 | 84.47 | 85.36 | 209516 |
| 2020-02-19 | 85.62 | 86.03 | 84.86 | 84.96 | 269069 |
| 2020-02-20 | 84.54 | 86.22 | 84.54 | 84.99 | 191627 |
| 2020-02-21 | 85.03 | 86.06 | 84.60 | 85.12 | 152432 |
| 2020-02-24 | 82.73 | 83.72 | 82.25 | 82.60 | 161270 |
| 2020-02-25 | 82.80 | 83.05 | 79.98 | 80.24 | 234018 |
| 2020-02-26 | 80.38 | 81.41 | 79.98 | 80.35 | 265852 |
| 2020-02-27 | 79.01 | 81.63 | 78.53 | 79.48 | 382824 |
| 2020-02-28 | 77.76 | 80.10 | 77.02 | 79.43 | 462424 |
| 2020-03-02 | 79.91 | 83.10 | 79.68 | 82.93 | 503864 |
| 2020-03-03 | 82.72 | 85.51 | 80.98 | 81.40 | 495765 |
| 2020-03-04 | 82.78 | 84.85 | 82.34 | 84.72 | 333520 |
| 2020-03-05 | 83.06 | 84.23 | 82.99 | 83.98 | 546096 |
| 2020-03-06 | 81.91 | 82.93 | 80.51 | 82.64 | 469775 |
| 2020-03-09 | 75.00 | 82.08 | 73.19 | 79.01 | 484080 |
| 2020-03-10 | 80.71 | 81.37 | 77.35 | 80.64 | 554893 |
| 2020-03-11 | 79.01 | 79.01 | 74.94 | 75.09 | 485053 |
| 2020-03-12 | 67.50 | 71.41 | 64.66 | 64.96 | 585543 |
| 2020-03-13 | 67.82 | 69.85 | 64.94 | 69.61 | 588973 |
| 2020-03-16 | 60.00 | 66.63 | 58.47 | 63.36 | 594689 |
| 2020-03-17 | 64.44 | 66.44 | 61.75 | 63.11 | 743276 |
| 2020-03-18 | 59.18 | 60.07 | 56.22 | 58.44 | 577617 |
| 2020-03-19 | 58.58 | 66.50 | 57.75 | 65.94 | 406763 |
| 2020-03-20 | 66.19 | 66.51 | 54.82 | 55.58 | 633081 |
| 2020-03-23 | 55.33 | 55.37 | 47.02 | 49.13 | 742808 |
| 2020-03-24 | 50.95 | 55.93 | 49.34 | 53.81 | 501948 |
| 2020-03-25 | 53.65 | 57.34 | 52.03 | 55.22 | 560354 |
| 2020-03-26 | 55.90 | 61.48 | 55.06 | 59.83 | 431107 |
| 2020-03-27 | 57.02 | 62.14 | 56.66 | 59.56 | 307158 |
| 2020-03-30 | 60.10 | 62.15 | 59.64 | 61.86 | 269166 |
| 2020-03-31 | 61.00 | 62.89 | 60.55 | 61.75 | 509476 |
| 2020-04-01 | 59.37 | 60.81 | 58.54 | 60.35 | 650729 |
| 2020-04-02 | 60.21 | 63.26 | 59.87 | 62.94 | 519279 |
| 2020-04-03 | 61.83 | 62.70 | 56.32 | 56.58 | 432059 |
| 2020-04-06 | 58.85 | 62.71 | 58.85 | 62.53 | 255450 |
| 2020-04-07 | 64.89 | 65.05 | 60.67 | 61.49 | 432338 |
| 2020-04-08 | 62.78 | 63.23 | 61.36 | 62.76 | 252730 |
| 2020-04-09 | 63.82 | 66.71 | 63.31 | 66.58 | 209853 |
| 2020-04-13 | 65.91 | 66.01 | 62.85 | 63.53 | 185641 |
| 2020-04-14 | 65.34 | 66.39 | 62.82 | 64.01 | 345302 |
| 2020-04-15 | 62.06 | 63.48 | 61.14 | 62.66 | 340414 |
| 2020-04-16 | 62.22 | 63.64 | 60.26 | 61.91 | 364130 |
| 2020-04-17 | 63.61 | 65.27 | 63.05 | 63.40 | 284170 |
| 2020-04-20 | 61.96 | 63.58 | 60.53 | 61.20 | 210635 |
| 2020-04-21 | 59.75 | 60.11 | 58.00 | 58.00 | 277169 |
| 2020-04-22 | 59.53 | 59.74 | 57.42 | 58.36 | 276929 |
| 2020-04-23 | 58.10 | 59.94 | 58.10 | 58.72 | 253142 |
| 2020-04-24 | 58.96 | 60.02 | 58.21 | 60.02 | 214603 |
| 2020-04-27 | 60.24 | 63.45 | 59.68 | 63.28 | 274077 |
| 2020-04-28 | 69.61 | 76.33 | 69.54 | 72.93 | 559541 |
| 2020-04-29 | 73.00 | 75.86 | 72.41 | 74.95 | 480118 |
| 2020-04-30 | 73.79 | 74.33 | 71.48 | 72.10 | 283663 |
| 2020-05-01 | 70.95 | 71.08 | 69.50 | 70.43 | 249694 |
| 2020-05-04 | 69.29 | 70.14 | 68.74 | 70.11 | 274121 |
| 2020-05-05 | 71.52 | 73.65 | 71.26 | 72.46 | 271372 |
| 2020-05-06 | 72.58 | 72.74 | 70.97 | 71.55 | 252467 |
| 2020-05-07 | 72.74 | 73.28 | 71.18 | 71.55 | 188619 |
| 2020-05-08 | 73.07 | 74.91 | 72.63 | 74.81 | 214315 |
| 2020-05-11 | 74.09 | 75.23 | 73.14 | 74.13 | 270582 |
| 2020-05-12 | 74.19 | 74.19 | 69.44 | 69.52 | 221141 |
| 2020-05-13 | 68.88 | 70.36 | 67.83 | 68.20 | 316340 |
| 2020-05-14 | 67.11 | 68.74 | 65.51 | 68.64 | 225574 |
| 2020-05-15 | 68.55 | 69.94 | 67.67 | 68.95 | 241200 |
| 2020-05-18 | 71.71 | 73.96 | 71.22 | 73.40 | 344700 |
| 2020-05-19 | 72.75 | 74.42 | 72.20 | 72.27 | 290668 |
| 2020-05-20 | 73.63 | 75.11 | 73.36 | 74.18 | 167259 |
| 2020-05-21 | 73.84 | 75.56 | 73.84 | 74.85 | 171806 |
| 2020-05-22 | 75.29 | 75.93 | 74.03 | 75.25 | 133361 |
| 2020-05-26 | 77.45 | 79.17 | 76.80 | 78.35 | 225473 |
| 2020-05-27 | 79.62 | 82.14 | 79.23 | 81.99 | 278628 |
| 2020-05-28 | 82.00 | 82.46 | 80.12 | 80.61 | 328143 |
| 2020-05-29 | 79.58 | 80.87 | 78.22 | 80.06 | 304625 |
| 2020-06-01 | 80.91 | 81.93 | 80.29 | 80.60 | 210312 |
| 2020-06-02 | 81.16 | 82.53 | 80.61 | 81.67 | 279056 |
| 2020-06-03 | 83.28 | 87.68 | 82.73 | 87.17 | 281349 |
| 2020-06-04 | 86.14 | 89.62 | 84.42 | 88.64 | 352613 |
| 2020-06-05 | 91.57 | 94.61 | 91.33 | 93.54 | 301008 |
| 2020-06-08 | 94.15 | 95.65 | 88.43 | 88.51 | 357029 |
| 2020-06-09 | 86.72 | 88.80 | 86.12 | 87.72 | 316776 |
| 2020-06-10 | 87.20 | 87.50 | 85.14 | 86.25 | 206538 |
| 2020-06-11 | 83.15 | 83.40 | 78.61 | 78.67 | 234464 |
| 2020-06-12 | 81.68 | 83.63 | 77.67 | 79.21 | 341673 |
| 2020-06-15 | 76.80 | 83.88 | 76.68 | 83.20 | 276428 |
| 2020-06-16 | 86.36 | 87.19 | 84.36 | 86.12 | 234859 |
| 2020-06-17 | 86.25 | 86.25 | 84.01 | 84.28 | 204182 |
| 2020-06-18 | 83.41 | 85.01 | 83.22 | 83.99 | 199305 |
| 2020-06-19 | 84.78 | 84.78 | 81.19 | 81.91 | 475179 |
| 2020-06-22 | 81.15 | 82.97 | 79.95 | 82.87 | 267177 |
| 2020-06-23 | 84.19 | 84.20 | 82.44 | 83.90 | 323963 |
| 2020-06-24 | 82.69 | 82.99 | 79.43 | 79.63 | 260341 |
| 2020-06-25 | 78.95 | 81.38 | 77.29 | 81.25 | 226145 |
| 2020-06-26 | 80.75 | 81.80 | 78.91 | 80.18 | 314058 |
| 2020-06-29 | 81.55 | 82.90 | 81.16 | 82.77 | 226119 |
| 2020-06-30 | 82.23 | 85.17 | 82.23 | 84.13 | 177626 |
| 2020-07-01 | 84.58 | 84.91 | 80.90 | 80.98 | 157862 |
| 2020-07-02 | 83.00 | 84.10 | 81.52 | 81.83 | 113442 |
| 2020-07-06 | 83.76 | 83.92 | 81.81 | 82.02 | 182315 |
| 2020-07-07 | 81.27 | 81.52 | 79.68 | 80.08 | 272197 |
| 2020-07-08 | 80.11 | 81.69 | 79.32 | 81.64 | 204565 |
| 2020-07-09 | 81.46 | 81.83 | 78.00 | 79.11 | 171437 |
| 2020-07-10 | 79.52 | 81.01 | 78.77 | 80.86 | 139740 |
| 2020-07-13 | 81.74 | 82.15 | 79.97 | 80.96 | 214140 |
| 2020-07-14 | 81.22 | 83.45 | 80.87 | 83.42 | 136086 |
| 2020-07-15 | 85.62 | 87.36 | 85.34 | 86.83 | 283114 |
| 2020-07-16 | 86.97 | 87.55 | 86.17 | 87.39 | 135253 |
| 2020-07-17 | 87.52 | 88.12 | 85.92 | 86.99 | 156870 |
| 2020-07-20 | 86.98 | 88.82 | 86.98 | 87.86 | 165172 |
| 2020-07-21 | 88.70 | 90.24 | 87.78 | 88.21 | 358638 |
| 2020-07-22 | 87.75 | 90.09 | 87.75 | 89.83 | 355246 |
| 2020-07-23 | 89.94 | 91.38 | 89.05 | 90.62 | 233009 |
| 2020-07-24 | 90.64 | 91.06 | 89.91 | 90.64 | 248862 |
| 2020-07-27 | 90.53 | 94.43 | 90.22 | 94.20 | 301483 |
| 2020-07-28 | 91.97 | 93.66 | 87.79 | 91.35 | 390871 |
| 2020-07-29 | 92.01 | 96.22 | 91.77 | 95.97 | 417402 |
| 2020-07-30 | 94.53 | 98.59 | 94.23 | 97.29 | 375321 |
| 2020-07-31 | 96.78 | 96.80 | 93.27 | 96.56 | 467121 |
| 2020-08-03 | 97.37 | 99.52 | 95.88 | 99.14 | 265552 |
| 2020-08-04 | 98.62 | 98.81 | 96.46 | 98.62 | 197563 |
| 2020-08-05 | 99.50 | 100.42 | 98.72 | 100.39 | 286146 |
| 2020-08-06 | 100.59 | 100.87 | 98.85 | 100.36 | 167641 |
| 2020-08-07 | 99.91 | 101.90 | 99.13 | 99.93 | 229156 |
| 2020-08-10 | 100.03 | 102.13 | 99.70 | 101.30 | 151898 |
| 2020-08-11 | 102.50 | 103.82 | 101.60 | 102.00 | 217010 |
| 2020-08-12 | 103.09 | 103.82 | 101.99 | 102.91 | 212266 |
| 2020-08-13 | 102.04 | 103.58 | 101.98 | 102.99 | 136602 |
| 2020-08-14 | 102.23 | 103.38 | 102.18 | 102.98 | 140054 |
| 2020-08-17 | 103.12 | 104.34 | 102.33 | 103.35 | 236865 |
| 2020-08-18 | 103.17 | 103.87 | 100.41 | 101.00 | 248412 |
| 2020-08-19 | 100.87 | 101.51 | 99.80 | 100.30 | 180265 |
| 2020-08-20 | 99.29 | 100.18 | 98.31 | 98.71 | 152742 |
| 2020-08-21 | 98.20 | 99.55 | 97.21 | 99.47 | 239367 |
| 2020-08-24 | 100.60 | 100.60 | 98.91 | 99.78 | 196114 |
| 2020-08-25 | 100.28 | 100.28 | 98.28 | 99.81 | 109975 |
| 2020-08-26 | 99.72 | 100.59 | 99.32 | 100.15 | 127901 |
| 2020-08-27 | 100.97 | 100.97 | 99.29 | 99.63 | 142698 |
| 2020-08-28 | 100.00 | 100.85 | 99.61 | 100.62 | 175713 |
| 2020-08-31 | 100.09 | 100.92 | 98.27 | 98.34 | 184125 |
| 2020-09-01 | 97.90 | 100.15 | 97.19 | 100.03 | 199883 |
| 2020-09-02 | 100.39 | 101.06 | 98.81 | 100.60 | 122760 |
| 2020-09-03 | 100.71 | 100.84 | 95.74 | 96.30 | 143697 |
| 2020-09-04 | 98.02 | 98.17 | 93.93 | 95.79 | 188052 |
| 2020-09-08 | 94.87 | 98.21 | 93.44 | 96.86 | 231069 |
| 2020-09-09 | 97.55 | 99.49 | 97.55 | 98.64 | 191840 |
| 2020-09-10 | 99.09 | 99.52 | 98.28 | 98.85 | 169568 |
| 2020-09-11 | 99.62 | 100.33 | 98.43 | 99.32 | 182819 |
| 2020-09-14 | 100.27 | 101.42 | 99.45 | 100.41 | 147377 |
| 2020-09-15 | 101.07 | 101.86 | 100.19 | 100.48 | 118748 |
| 2020-09-16 | 101.46 | 102.89 | 100.52 | 101.89 | 214692 |
| 2020-09-17 | 100.60 | 100.83 | 98.75 | 99.72 | 172512 |
| 2020-09-18 | 100.72 | 100.94 | 96.60 | 97.33 | 877114 |
| 2020-09-21 | 95.19 | 95.26 | 90.33 | 91.73 | 282386 |
| 2020-09-22 | 92.16 | 95.13 | 91.69 | 94.95 | 226884 |
| 2020-09-23 | 94.74 | 95.47 | 92.90 | 92.99 | 234862 |
| 2020-09-24 | 93.25 | 94.74 | 91.35 | 93.46 | 153784 |
| 2020-09-25 | 92.55 | 94.35 | 92.47 | 93.42 | 186879 |
| 2020-09-28 | 94.54 | 96.88 | 94.54 | 96.43 | 177395 |
| 2020-09-29 | 96.41 | 97.96 | 96.31 | 96.89 | 166391 |
| 2020-09-30 | 97.23 | 98.73 | 96.76 | 97.16 | 234271 |
| 2020-10-01 | 97.94 | 98.61 | 96.46 | 97.37 | 213359 |
| 2020-10-02 | 92.00 | 92.00 | 89.80 | 90.62 | 1284326 |
| 2020-10-05 | 91.58 | 92.89 | 91.24 | 92.20 | 593407 |
| 2020-10-06 | 93.46 | 94.14 | 89.16 | 90.66 | 8811376 |
| 2020-10-07 | 91.63 | 94.66 | 91.63 | 93.28 | 563406 |
| 2020-10-08 | 94.52 | 95.39 | 93.34 | 94.57 | 325124 |
| 2020-10-09 | 95.51 | 95.90 | 93.70 | 95.23 | 195133 |
| 2020-10-12 | 95.94 | 96.52 | 94.53 | 96.00 | 185005 |
| 2020-10-13 | 95.14 | 95.30 | 93.84 | 93.90 | 204873 |
| 2020-10-14 | 93.84 | 94.74 | 92.57 | 93.21 | 139216 |
| 2020-10-15 | 94.53 | 97.92 | 93.15 | 97.30 | 339746 |
| 2020-10-16 | 97.45 | 99.14 | 96.71 | 96.76 | 240748 |
| 2020-10-19 | 96.83 | 97.63 | 93.68 | 94.00 | 183464 |
| 2020-10-20 | 94.61 | 96.45 | 94.41 | 95.14 | 233383 |
| 2020-10-21 | 95.01 | 96.74 | 94.92 | 95.51 | 352411 |
| 2020-10-22 | 96.29 | 96.43 | 94.34 | 95.77 | 240313 |
| 2020-10-23 | 96.62 | 97.19 | 95.56 | 96.96 | 194737 |
| 2020-10-26 | 95.53 | 96.65 | 93.20 | 94.03 | 240680 |
| 2020-10-27 | 94.62 | 96.41 | 89.00 | 89.62 | 537001 |
| 2020-10-28 | 87.42 | 89.51 | 86.90 | 87.38 | 330903 |
| 2020-10-29 | 86.85 | 88.61 | 86.20 | 88.31 | 316330 |
| 2020-10-30 | 88.31 | 90.60 | 87.85 | 88.72 | 417124 |
| 2020-11-02 | 90.10 | 91.99 | 90.06 | 91.67 | 239620 |
| 2020-11-03 | 93.53 | 95.29 | 92.05 | 94.85 | 247989 |
| 2020-11-04 | 94.19 | 94.48 | 91.45 | 92.95 | 154734 |
| 2020-11-05 | 93.90 | 96.01 | 93.49 | 93.87 | 199263 |
| 2020-11-06 | 94.39 | 94.74 | 92.48 | 93.29 | 117416 |
| 2020-11-09 | 97.27 | 101.69 | 91.32 | 91.56 | 290512 |
| 2020-11-10 | 92.84 | 94.44 | 92.36 | 93.29 | 276671 |
| 2020-11-11 | 94.11 | 94.11 | 90.15 | 92.18 | 183110 |
| 2020-11-12 | 91.48 | 91.78 | 89.20 | 90.52 | 238992 |
| 2020-11-13 | 91.36 | 93.34 | 91.36 | 92.20 | 140595 |
| 2020-11-16 | 93.38 | 95.01 | 92.52 | 95.00 | 156823 |
| 2020-11-17 | 94.13 | 96.18 | 92.53 | 95.89 | 270851 |
| 2020-11-18 | 95.95 | 96.24 | 93.84 | 93.94 | 131156 |
| 2020-11-19 | 93.22 | 94.99 | 92.73 | 94.81 | 207546 |
| 2020-11-20 | 94.29 | 94.29 | 92.54 | 93.76 | 139973 |
| 2020-11-23 | 94.36 | 96.02 | 94.14 | 95.21 | 131409 |
| 2020-11-24 | 96.32 | 96.61 | 94.20 | 94.46 | 210691 |
| 2020-11-25 | 93.97 | 93.97 | 91.00 | 92.84 | 177197 |
| 2020-11-27 | 93.01 | 93.71 | 92.33 | 93.64 | 66593 |
| 2020-11-30 | 93.35 | 93.41 | 91.44 | 91.90 | 177980 |
| 2020-12-01 | 93.10 | 93.69 | 91.93 | 92.80 | 177473 |
| 2020-12-02 | 92.16 | 92.92 | 89.87 | 90.11 | 205283 |
| 2020-12-03 | 90.04 | 91.86 | 89.60 | 90.32 | 212498 |
| 2020-12-04 | 90.40 | 91.48 | 89.99 | 90.76 | 159200 |
| 2020-12-07 | 90.67 | 91.51 | 89.95 | 90.61 | 144076 |
| 2020-12-08 | 90.03 | 90.92 | 89.72 | 90.56 | 216788 |
| 2020-12-09 | 91.41 | 91.96 | 89.99 | 90.76 | 228561 |
| 2020-12-10 | 89.94 | 90.20 | 88.72 | 89.37 | 199760 |
| 2020-12-11 | 88.61 | 90.83 | 88.61 | 90.22 | 184630 |
| 2020-12-14 | 90.98 | 91.98 | 90.90 | 90.98 | 139039 |
| 2020-12-15 | 91.29 | 92.48 | 90.66 | 92.41 | 263788 |
| 2020-12-16 | 93.30 | 93.69 | 91.26 | 91.62 | 167653 |
| 2020-12-17 | 91.98 | 93.53 | 91.98 | 93.35 | 138593 |
| 2020-12-18 | 93.10 | 94.47 | 93.10 | 93.43 | 589840 |
| 2020-12-21 | 91.34 | 92.72 | 90.37 | 92.71 | 292174 |
| 2020-12-22 | 92.69 | 93.43 | 92.14 | 93.10 | 110449 |
| 2020-12-23 | 93.48 | 93.88 | 91.85 | 92.56 | 212658 |
| 2020-12-24 | 93.04 | 93.11 | 92.33 | 92.89 | 40485 |
| 2020-12-28 | 93.90 | 94.36 | 93.03 | 93.05 | 123772 |
| 2020-12-29 | 93.45 | 93.45 | 91.25 | 92.00 | 145503 |
| 2020-12-30 | 92.60 | 93.79 | 92.43 | 92.80 | 115314 |
| 2020-12-31 | 92.75 | 93.69 | 91.74 | 93.45 | 188153 |
| 2021-01-04 | 94.19 | 95.67 | 91.25 | 92.61 | 262833 |
| 2021-01-05 | 92.62 | 94.84 | 92.60 | 93.89 | 369650 |
| 2021-01-06 | 95.61 | 99.04 | 94.76 | 98.27 | 438515 |
| 2021-01-07 | 98.49 | 100.95 | 97.96 | 100.48 | 175370 |
| 2021-01-08 | 100.47 | 101.36 | 98.81 | 99.87 | 188473 |
| 2021-01-11 | 98.91 | 101.56 | 98.91 | 101.03 | 224812 |
| 2021-01-12 | 101.39 | 102.67 | 101.18 | 102.38 | 118754 |
| 2021-01-13 | 102.58 | 102.58 | 100.87 | 101.60 | 147174 |
| 2021-01-14 | 102.48 | 102.48 | 100.72 | 100.97 | 159467 |
| 2021-01-15 | 99.92 | 100.02 | 97.30 | 99.49 | 309172 |
| 2021-01-19 | 100.25 | 102.49 | 100.25 | 102.42 | 299408 |
| 2021-01-20 | 102.75 | 105.43 | 102.48 | 104.31 | 250122 |
| 2021-01-21 | 104.50 | 105.89 | 102.52 | 102.76 | 180277 |
| 2021-01-22 | 101.44 | 103.12 | 100.14 | 102.97 | 168445 |
| 2021-01-25 | 102.36 | 102.82 | 99.04 | 100.28 | 170345 |
| 2021-01-26 | 100.83 | 100.83 | 96.82 | 97.08 | 171548 |
| 2021-01-27 | 94.73 | 96.60 | 92.47 | 93.77 | 284147 |
| 2021-01-28 | 94.82 | 95.16 | 93.63 | 94.69 | 167885 |
| 2021-01-29 | 94.37 | 94.99 | 91.91 | 92.00 | 217021 |
| 2021-02-01 | 93.11 | 95.74 | 92.15 | 95.27 | 157023 |
| 2021-02-02 | 96.38 | 97.67 | 95.15 | 96.45 | 143563 |
| 2021-02-03 | 95.97 | 96.98 | 95.30 | 96.93 | 158803 |
| 2021-02-04 | 96.97 | 99.17 | 96.88 | 97.14 | 239956 |
| 2021-02-05 | 97.00 | 100.20 | 97.00 | 100.17 | 188937 |
| 2021-02-08 | 100.81 | 103.66 | 100.20 | 103.55 | 207714 |
| 2021-02-09 | 102.92 | 102.99 | 94.57 | 95.90 | 349202 |
| 2021-02-10 | 96.02 | 97.09 | 93.17 | 93.50 | 271456 |
| 2021-02-11 | 93.71 | 94.69 | 92.86 | 94.25 | 245200 |
| 2021-02-12 | 93.99 | 95.72 | 93.94 | 95.53 | 151388 |
| 2021-02-16 | 95.86 | 97.37 | 95.20 | 96.31 | 444181 |
| 2021-02-17 | 95.11 | 96.80 | 95.11 | 96.20 | 173187 |
| 2021-02-18 | 96.14 | 97.29 | 95.66 | 96.53 | 357808 |
| 2021-02-19 | 97.05 | 98.47 | 97.05 | 97.82 | 238380 |
| 2021-02-22 | 97.13 | 99.15 | 96.12 | 97.33 | 372037 |
| 2021-02-23 | 97.19 | 99.21 | 96.33 | 98.59 | 261687 |
| 2021-02-24 | 99.07 | 99.68 | 97.96 | 99.40 | 160188 |
| 2021-02-25 | 98.97 | 99.71 | 98.08 | 98.18 | 342276 |
| 2021-02-26 | 98.52 | 99.30 | 97.28 | 97.46 | 280220 |
| 2021-03-01 | 99.25 | 100.53 | 98.57 | 100.02 | 142685 |
| 2021-03-02 | 99.78 | 99.78 | 97.13 | 98.17 | 424114 |
| 2021-03-03 | 99.03 | 99.94 | 98.22 | 98.39 | 216149 |
| 2021-03-04 | 98.84 | 99.49 | 96.79 | 98.74 | 460912 |
| 2021-03-05 | 100.00 | 100.54 | 97.94 | 100.38 | 551052 |
| 2021-03-08 | 101.48 | 105.58 | 100.84 | 104.38 | 212726 |
| 2021-03-09 | 104.70 | 105.61 | 103.58 | 104.58 | 333132 |
| 2021-03-10 | 105.49 | 108.86 | 104.67 | 107.92 | 314376 |
| 2021-03-11 | 107.00 | 109.85 | 105.79 | 106.16 | 363374 |
| 2021-03-12 | 106.48 | 107.03 | 105.47 | 106.48 | 522992 |
| 2021-03-15 | 106.01 | 108.57 | 105.08 | 108.56 | 276714 |
| 2021-03-16 | 108.24 | 109.66 | 107.37 | 109.27 | 241790 |
| 2021-03-17 | 109.64 | 109.64 | 106.88 | 107.88 | 293750 |
| 2021-03-18 | 107.80 | 108.37 | 106.30 | 106.33 | 262627 |
| 2021-03-19 | 106.45 | 106.45 | 104.20 | 104.81 | 530295 |
| 2021-03-22 | 104.86 | 105.24 | 102.62 | 103.40 | 137145 |
| 2021-03-23 | 103.40 | 103.40 | 100.76 | 101.19 | 230509 |
| 2021-03-24 | 102.73 | 104.59 | 100.66 | 100.81 | 148135 |
| 2021-03-25 | 100.20 | 102.69 | 98.72 | 102.29 | 131600 |
| 2021-03-26 | 103.53 | 104.39 | 102.50 | 104.12 | 210409 |
| 2021-03-29 | 103.81 | 105.73 | 101.41 | 101.50 | 212111 |
| 2021-03-30 | 101.18 | 103.49 | 100.54 | 103.17 | 231023 |
| 2021-03-31 | 103.68 | 104.52 | 102.22 | 103.73 | 264850 |
| 2021-04-01 | 103.50 | 105.41 | 102.97 | 105.35 | 164643 |
| 2021-04-05 | 106.09 | 106.44 | 104.73 | 105.54 | 160616 |
| 2021-04-06 | 105.98 | 107.25 | 105.00 | 106.18 | 128824 |
| 2021-04-07 | 105.94 | 106.56 | 104.44 | 104.52 | 108713 |
| 2021-04-08 | 104.64 | 105.10 | 102.91 | 104.63 | 129252 |
| 2021-04-09 | 105.20 | 106.53 | 104.82 | 106.22 | 96024 |
| 2021-04-12 | 106.22 | 107.61 | 105.58 | 107.27 | 91412 |
| 2021-04-13 | 108.33 | 108.42 | 105.83 | 106.81 | 132509 |
| 2021-04-14 | 106.90 | 108.10 | 106.90 | 107.17 | 92599 |
| 2021-04-15 | 108.26 | 108.26 | 106.39 | 106.84 | 105852 |
| 2021-04-16 | 107.70 | 108.24 | 106.73 | 107.85 | 252036 |
| 2021-04-19 | 108.22 | 108.50 | 106.42 | 107.27 | 148598 |
| 2021-04-20 | 106.63 | 108.66 | 104.04 | 104.82 | 131921 |
| 2021-04-21 | 105.10 | 106.23 | 104.85 | 105.43 | 184862 |
| 2021-04-22 | 106.10 | 107.58 | 105.03 | 106.20 | 187493 |
| 2021-04-23 | 106.77 | 107.93 | 105.80 | 107.37 | 135022 |
| 2021-04-26 | 108.15 | 108.63 | 107.15 | 107.53 | 126803 |
| 2021-04-27 | 112.50 | 114.40 | 109.12 | 114.35 | 308552 |
| 2021-04-28 | 114.27 | 114.69 | 110.87 | 113.00 | 239417 |
| 2021-04-29 | 113.34 | 113.49 | 111.23 | 113.02 | 225249 |
| 2021-04-30 | 111.90 | 112.70 | 110.74 | 112.70 | 339004 |
| 2021-05-03 | 113.49 | 116.17 | 113.41 | 115.53 | 226544 |
| 2021-05-04 | 114.94 | 117.27 | 114.94 | 116.73 | 197113 |
| 2021-05-05 | 116.78 | 116.19 | 114.15 | 115.53 | 118762 |
| 2021-05-06 | 116.13 | 116.88 | 115.40 | 116.73 | 126457 |
| 2021-05-07 | 116.69 | 118.57 | 116.69 | 118.46 | 99892 |
| 2021-05-10 | 118.67 | 119.77 | 116.41 | 116.54 | 127947 |
| 2021-05-11 | 114.98 | 114.98 | 112.77 | 112.94 | 116627 |
| 2021-05-12 | 113.74 | 114.05 | 108.17 | 108.26 | 187524 |
| 2021-05-13 | 108.80 | 112.62 | 108.80 | 112.08 | 196771 |
| 2021-05-14 | 112.51 | 115.00 | 111.72 | 114.55 | 137553 |
| 2021-05-17 | 113.44 | 113.71 | 112.16 | 113.49 | 103782 |
| 2021-05-18 | 113.37 | 113.74 | 111.08 | 111.11 | 188557 |
| 2021-05-19 | 109.50 | 111.72 | 109.42 | 111.52 | 147145 |
| 2021-05-20 | 111.42 | 111.42 | 110.36 | 111.30 | 166076 |
| 2021-05-21 | 112.59 | 112.72 | 111.33 | 112.27 | 145021 |
| 2021-05-24 | 112.79 | 113.88 | 111.95 | 112.88 | 116940 |
| 2021-05-25 | 113.26 | 113.75 | 111.60 | 111.85 | 166057 |
| 2021-05-26 | 112.54 | 114.54 | 112.20 | 114.36 | 146125 |
| 2021-05-27 | 115.60 | 115.60 | 113.21 | 113.22 | 127950 |
| 2021-05-28 | 112.87 | 113.22 | 110.99 | 112.32 | 99243 |
| 2021-06-01 | 113.08 | 114.22 | 112.20 | 113.45 | 118476 |
| 2021-06-02 | 113.68 | 113.68 | 109.59 | 109.96 | 128102 |
| 2021-06-03 | 109.87 | 110.25 | 109.00 | 109.20 | 174987 |
| 2021-06-04 | 109.97 | 110.73 | 109.25 | 110.35 | 112243 |
| 2021-06-07 | 110.54 | 111.22 | 109.95 | 110.56 | 163138 |
| 2021-06-08 | 110.97 | 112.20 | 109.96 | 111.75 | 120071 |
| 2021-06-09 | 111.84 | 112.26 | 110.60 | 110.74 | 153656 |
| 2021-06-10 | 111.11 | 111.54 | 108.74 | 108.85 | 109578 |
| 2021-06-11 | 108.86 | 111.20 | 108.86 | 111.09 | 144279 |
| 2021-06-14 | 111.27 | 111.52 | 109.27 | 110.09 | 187417 |
| 2021-06-15 | 110.13 | 111.44 | 109.89 | 110.21 | 146270 |
| 2021-06-16 | 109.81 | 111.14 | 109.61 | 110.35 | 174575 |
| 2021-06-17 | 110.23 | 111.01 | 106.21 | 108.37 | 185014 |
| 2021-06-18 | 107.90 | 108.21 | 106.82 | 107.37 | 317518 |
| 2021-06-21 | 108.55 | 110.17 | 108.55 | 109.88 | 136874 |
| 2021-06-22 | 109.90 | 111.34 | 109.18 | 110.97 | 126043 |
| 2021-06-23 | 111.48 | 111.48 | 109.97 | 110.23 | 142588 |
| 2021-06-24 | 110.59 | 111.47 | 109.43 | 111.08 | 112042 |
| 2021-06-25 | 111.50 | 111.74 | 109.86 | 110.09 | 574184 |
| 2021-06-28 | 110.11 | 110.11 | 108.29 | 108.84 | 144064 |
| 2021-06-29 | 108.93 | 110.13 | 108.66 | 109.60 | 110590 |
| 2021-06-30 | 109.31 | 110.89 | 108.18 | 110.44 | 204040 |
| 2021-07-01 | 111.25 | 111.98 | 110.27 | 110.88 | 162087 |
| 2021-07-02 | 111.35 | 111.35 | 109.99 | 110.61 | 149148 |
| 2021-07-06 | 111.12 | 111.26 | 109.10 | 110.18 | 267787 |
| 2021-07-07 | 109.33 | 111.82 | 109.33 | 110.71 | 104047 |
| 2021-07-08 | 109.36 | 110.64 | 108.14 | 108.75 | 170605 |
| 2021-07-09 | 110.34 | 110.97 | 109.60 | 110.50 | 75601 |
| 2021-07-12 | 109.80 | 111.22 | 109.43 | 111.11 | 108396 |
| 2021-07-13 | 110.55 | 111.23 | 109.89 | 110.25 | 141588 |
| 2021-07-14 | 110.87 | 110.87 | 109.60 | 109.79 | 95175 |
| 2021-07-15 | 109.35 | 110.54 | 107.76 | 110.42 | 131346 |
| 2021-07-16 | 111.29 | 111.59 | 109.82 | 109.98 | 175634 |
| 2021-07-19 | 108.55 | 109.94 | 107.12 | 108.58 | 163239 |
| 2021-07-20 | 109.36 | 112.24 | 108.22 | 111.27 | 185284 |
| 2021-07-21 | 111.59 | 113.43 | 111.30 | 111.57 | 125784 |
| 2021-07-22 | 111.20 | 112.22 | 109.49 | 109.67 | 140733 |
| 2021-07-23 | 111.02 | 111.99 | 110.16 | 111.60 | 95591 |
| 2021-07-26 | 112.13 | 112.65 | 110.92 | 111.17 | 109526 |
| 2021-07-27 | 110.06 | 111.61 | 108.23 | 108.51 | 245432 |
| 2021-07-28 | 109.27 | 111.45 | 108.27 | 110.24 | 135392 |
| 2021-07-29 | 111.71 | 112.19 | 111.11 | 111.99 | 94633 |
| 2021-07-30 | 111.75 | 113.29 | 111.32 | 112.48 | 123963 |
| 2021-08-02 | 113.33 | 113.97 | 110.56 | 110.80 | 95386 |
| 2021-08-03 | 110.73 | 112.94 | 110.05 | 112.51 | 200635 |
| 2021-08-04 | 111.38 | 113.46 | 111.34 | 111.35 | 123666 |
| 2021-08-05 | 112.31 | 112.85 | 111.44 | 111.71 | 92399 |
| 2021-08-06 | 112.78 | 112.92 | 111.07 | 112.78 | 93644 |
| 2021-08-09 | 112.41 | 112.45 | 110.67 | 110.72 | 68357 |
| 2021-08-10 | 110.72 | 113.57 | 109.27 | 112.19 | 93352 |
| 2021-08-11 | 113.12 | 114.53 | 112.07 | 114.46 | 90148 |
| 2021-08-12 | 115.21 | 115.21 | 112.83 | 113.11 | 68659 |
| 2021-08-13 | 112.87 | 112.87 | 111.89 | 112.54 | 67036 |
| 2021-08-16 | 111.62 | 114.26 | 111.01 | 113.36 | 70097 |
| 2021-08-17 | 112.40 | 112.40 | 109.72 | 110.65 | 63438 |
| 2021-08-18 | 110.86 | 111.97 | 110.23 | 110.48 | 62608 |
| 2021-08-19 | 109.44 | 111.03 | 109.44 | 110.66 | 78233 |
| 2021-08-20 | 110.49 | 112.48 | 109.98 | 112.30 | 87180 |
| 2021-08-23 | 113.28 | 113.43 | 112.21 | 113.14 | 89511 |
| 2021-08-24 | 113.78 | 113.78 | 112.66 | 113.43 | 60832 |
| 2021-08-25 | 113.57 | 114.59 | 113.24 | 113.44 | 71641 |
| 2021-08-26 | 112.96 | 113.45 | 110.82 | 110.87 | 92548 |
| 2021-08-27 | 111.48 | 115.86 | 111.48 | 114.97 | 156720 |
| 2021-08-30 | 115.88 | 116.43 | 114.43 | 114.53 | 61393 |
| 2021-08-31 | 115.00 | 115.00 | 112.42 | 113.15 | 91009 |
| 2021-09-01 | 113.44 | 113.44 | 111.92 | 112.76 | 55674 |
| 2021-09-02 | 113.26 | 114.60 | 113.12 | 114.20 | 160805 |
| 2021-09-03 | 113.78 | 113.78 | 112.33 | 113.06 | 73969 |
| 2021-09-07 | 112.36 | 112.36 | 110.25 | 110.54 | 73257 |
| 2021-09-08 | 109.83 | 110.28 | 108.88 | 109.89 | 95696 |
| 2021-09-09 | 110.01 | 110.88 | 108.39 | 109.09 | 91769 |
| 2021-09-10 | 109.91 | 109.91 | 108.08 | 108.19 | 98959 |
| 2021-09-13 | 109.69 | 111.26 | 108.81 | 109.65 | 110155 |
| 2021-09-14 | 109.92 | 111.36 | 107.07 | 107.51 | 84224 |
| 2021-09-15 | 107.09 | 108.20 | 106.94 | 107.81 | 106435 |
| 2021-09-16 | 108.09 | 108.27 | 105.64 | 107.49 | 148807 |
| 2021-09-17 | 107.97 | 107.97 | 105.72 | 106.72 | 479816 |
| 2021-09-20 | 104.40 | 106.65 | 104.40 | 106.34 | 123711 |
| 2021-09-21 | 107.15 | 107.15 | 104.46 | 104.83 | 151922 |
| 2021-09-22 | 105.65 | 107.37 | 105.41 | 106.39 | 105583 |
| 2021-09-23 | 106.65 | 108.50 | 106.64 | 108.36 | 102081 |
| 2021-09-24 | 108.14 | 109.42 | 108.14 | 108.82 | 73687 |
| 2021-09-27 | 109.00 | 112.10 | 109.00 | 111.76 | 157744 |
| 2021-09-28 | 111.69 | 112.09 | 109.94 | 110.51 | 113059 |
| 2021-09-29 | 111.36 | 111.60 | 109.51 | 109.69 | 140236 |
| 2021-09-30 | 110.64 | 111.46 | 106.87 | 106.97 | 124164 |
| 2021-10-01 | 107.77 | 110.28 | 106.60 | 109.19 | 95707 |
| 2021-10-04 | 108.83 | 110.39 | 108.29 | 109.87 | 125958 |
| 2021-10-05 | 109.33 | 111.38 | 108.98 | 110.12 | 95625 |
| 2021-10-06 | 109.18 | 110.02 | 107.65 | 109.59 | 120655 |
| 2021-10-07 | 110.49 | 113.37 | 109.97 | 113.28 | 145652 |
| 2021-10-08 | 113.32 | 114.61 | 112.76 | 113.27 | 214996 |
| 2021-10-11 | 113.06 | 114.60 | 112.86 | 112.99 | 68568 |
| 2021-10-12 | 112.93 | 113.39 | 111.93 | 112.33 | 95218 |
| 2021-10-13 | 112.34 | 113.87 | 111.20 | 112.57 | 62437 |
| 2021-10-14 | 113.73 | 115.98 | 113.73 | 115.93 | 74347 |
| 2021-10-15 | 117.36 | 117.92 | 115.55 | 115.57 | 145660 |
| 2021-10-18 | 115.28 | 115.59 | 114.56 | 115.49 | 67405 |
| 2021-10-19 | 116.20 | 116.60 | 114.07 | 114.37 | 67616 |
| 2021-10-20 | 114.75 | 115.24 | 114.02 | 114.76 | 206147 |
| 2021-10-21 | 114.38 | 116.26 | 114.27 | 115.50 | 105938 |
| 2021-10-22 | 115.47 | 117.30 | 114.70 | 114.77 | 81945 |
| 2021-10-25 | 114.67 | 116.97 | 113.92 | 116.65 | 145029 |
| 2021-10-26 | 106.75 | 109.19 | 105.04 | 107.19 | 282344 |
| 2021-10-27 | 107.71 | 108.86 | 104.95 | 105.04 | 163306 |
| 2021-10-28 | 105.92 | 106.94 | 105.81 | 106.31 | 130329 |
| 2021-10-29 | 106.20 | 106.98 | 105.36 | 106.09 | 136367 |
| 2021-11-01 | 106.32 | 110.82 | 105.39 | 110.77 | 358474 |
| 2021-11-02 | 110.59 | 113.96 | 109.86 | 113.60 | 217895 |
| 2021-11-03 | 112.79 | 115.30 | 111.34 | 114.36 | 124637 |
| 2021-11-04 | 115.00 | 118.78 | 115.00 | 116.55 | 150086 |
| 2021-11-05 | 118.19 | 119.72 | 116.75 | 119.54 | 196835 |
| 2021-11-08 | 120.50 | 121.78 | 119.93 | 121.50 | 211473 |
| 2021-11-09 | 122.04 | 123.50 | 121.97 | 123.24 | 189802 |
| 2021-11-10 | 122.76 | 123.54 | 119.86 | 120.00 | 119561 |
| 2021-11-11 | 120.36 | 120.74 | 119.56 | 119.75 | 86307 |
| 2021-11-12 | 120.49 | 121.09 | 119.24 | 119.77 | 130335 |
| 2021-11-15 | 120.00 | 120.18 | 117.69 | 117.84 | 108653 |
| 2021-11-16 | 118.08 | 119.52 | 117.02 | 119.34 | 83833 |
| 2021-11-17 | 118.89 | 120.02 | 118.05 | 119.99 | 95047 |
| 2021-11-18 | 120.00 | 120.00 | 118.50 | 119.41 | 137794 |
| 2021-11-19 | 119.11 | 120.13 | 118.68 | 119.21 | 131193 |
| 2021-11-22 | 120.17 | 122.27 | 118.75 | 120.69 | 107497 |
| 2021-11-23 | 120.71 | 121.29 | 119.61 | 120.47 | 99255 |
| 2021-11-24 | 119.64 | 122.40 | 118.74 | 119.65 | 73102 |
| 2021-11-26 | 116.13 | 117.73 | 115.38 | 117.17 | 166787 |
| 2021-11-29 | 118.15 | 119.36 | 117.36 | 118.76 | 196182 |
| 2021-11-30 | 117.98 | 118.00 | 115.26 | 115.36 | 261053 |
| 2021-12-01 | 117.21 | 119.59 | 116.07 | 117.01 | 186472 |
| 2021-12-02 | 117.67 | 122.34 | 116.14 | 122.14 | 228299 |
| 2021-12-03 | 122.61 | 124.00 | 121.00 | 123.25 | 327738 |
| 2021-12-06 | 124.40 | 127.71 | 124.12 | 127.51 | 274806 |
| 2021-12-07 | 128.00 | 131.39 | 127.40 | 130.62 | 295863 |
| 2021-12-08 | 131.06 | 131.06 | 127.92 | 130.04 | 190407 |
| 2021-12-09 | 129.36 | 130.93 | 128.63 | 129.04 | 132210 |
| 2021-12-10 | 129.79 | 130.97 | 127.67 | 130.38 | 164706 |
| 2021-12-13 | 129.68 | 130.12 | 128.00 | 128.99 | 197526 |
| 2021-12-14 | 129.12 | 131.12 | 127.22 | 128.23 | 247347 |
| 2021-12-15 | 128.00 | 130.31 | 126.25 | 130.14 | 215959 |
| 2021-12-16 | 130.90 | 132.15 | 130.42 | 131.62 | 284695 |
| 2021-12-17 | 132.25 | 133.06 | 130.47 | 133.00 | 672786 |
| 2021-12-20 | 131.30 | 133.02 | 130.37 | 131.75 | 700619 |
| 2021-12-21 | 132.85 | 133.97 | 131.43 | 133.74 | 190874 |
| 2021-12-22 | 134.20 | 134.42 | 132.80 | 133.34 | 210250 |
| 2021-12-23 | 133.98 | 134.64 | 133.08 | 134.01 | 161748 |
| 2021-12-27 | 134.27 | 137.16 | 134.02 | 137.11 | 107549 |
| 2021-12-28 | 136.58 | 138.28 | 136.58 | 137.51 | 120924 |
| 2021-12-29 | 137.82 | 138.94 | 136.99 | 138.59 | 92358 |
| 2021-12-30 | 139.59 | 141.26 | 137.54 | 137.90 | 169298 |
| 2021-12-31 | 137.85 | 139.80 | 137.75 | 139.07 | 110023 |
| 2022-01-03 | 138.91 | 139.54 | 132.81 | 133.99 | 302574 |
| 2022-01-04 | 134.44 | 136.57 | 134.04 | 135.51 | 233425 |
| 2022-01-05 | 136.55 | 138.21 | 134.17 | 134.27 | 274976 |
| 2022-01-06 | 133.69 | 136.10 | 132.98 | 134.64 | 161184 |
| 2022-01-07 | 134.38 | 134.68 | 130.75 | 131.46 | 141997 |
| 2022-01-10 | 130.70 | 130.76 | 129.01 | 130.44 | 129475 |
| 2022-01-11 | 130.96 | 130.96 | 128.12 | 130.32 | 127701 |
| 2022-01-12 | 130.87 | 132.39 | 129.73 | 130.30 | 196539 |
| 2022-01-13 | 130.84 | 132.73 | 130.48 | 130.84 | 168811 |
| 2022-01-14 | 129.67 | 130.50 | 128.28 | 128.89 | 131768 |
| 2022-01-18 | 127.71 | 128.33 | 125.08 | 125.24 | 182980 |
| 2022-01-19 | 125.73 | 126.98 | 122.95 | 123.22 | 187117 |
| 2022-01-20 | 123.48 | 123.95 | 118.18 | 118.40 | 199927 |
| 2022-01-21 | 117.44 | 119.40 | 113.65 | 113.79 | 394856 |
| 2022-01-24 | 112.49 | 119.84 | 111.44 | 119.22 | 419580 |
| 2022-01-25 | 116.87 | 116.99 | 113.24 | 115.27 | 258513 |
| 2022-01-26 | 116.19 | 117.77 | 111.47 | 112.24 | 210327 |
| 2022-01-27 | 113.70 | 114.59 | 109.26 | 109.87 | 179838 |
| 2022-01-28 | 109.04 | 111.77 | 107.27 | 111.67 | 219865 |
| 2022-01-31 | 110.34 | 112.93 | 110.08 | 112.79 | 216479 |
| 2022-02-01 | 113.00 | 114.61 | 110.36 | 113.37 | 194188 |
| 2022-02-02 | 112.89 | 114.16 | 111.23 | 111.85 | 164375 |
| 2022-02-03 | 110.12 | 112.31 | 109.81 | 110.00 | 198126 |
| 2022-02-04 | 109.16 | 110.37 | 107.17 | 108.97 | 207675 |
| 2022-02-07 | 108.87 | 110.09 | 107.81 | 109.50 | 277252 |
| 2022-02-08 | 116.92 | 122.63 | 116.92 | 120.84 | 500709 |
| 2022-02-09 | 122.26 | 124.48 | 120.76 | 121.80 | 290759 |
| 2022-02-10 | 119.35 | 120.09 | 115.76 | 116.80 | 218782 |
| 2022-02-11 | 117.56 | 118.23 | 114.00 | 116.10 | 211021 |
| 2022-02-14 | 116.72 | 118.26 | 116.27 | 117.37 | 154108 |
| 2022-02-15 | 118.43 | 119.08 | 116.99 | 118.48 | 211473 |
| 2022-02-16 | 118.40 | 119.57 | 116.67 | 119.10 | 171041 |
| 2022-02-17 | 118.08 | 119.08 | 116.64 | 116.70 | 162458 |
| 2022-02-18 | 116.72 | 118.12 | 115.90 | 116.94 | 167939 |
| 2022-02-22 | 116.50 | 117.13 | 114.46 | 114.94 | 196704 |
| 2022-02-23 | 116.57 | 116.57 | 112.76 | 112.80 | 179651 |
| 2022-02-24 | 110.49 | 115.83 | 109.91 | 115.46 | 177132 |
| 2022-02-25 | 115.70 | 118.89 | 115.45 | 118.69 | 122957 |
| 2022-02-28 | 117.15 | 119.30 | 117.15 | 118.51 | 166941 |
| 2022-03-01 | 118.48 | 119.47 | 115.72 | 116.79 | 295911 |
| 2022-03-02 | 118.21 | 120.67 | 118.21 | 119.77 | 358632 |
| 2022-03-03 | 120.84 | 121.36 | 117.72 | 118.47 | 122021 |
| 2022-03-04 | 117.26 | 117.98 | 116.07 | 117.42 | 107022 |
| 2022-03-07 | 118.41 | 118.99 | 114.36 | 114.44 | 199876 |
| 2022-03-08 | 114.43 | 118.37 | 113.34 | 115.39 | 188060 |
| 2022-03-09 | 117.93 | 119.36 | 116.77 | 118.27 | 127671 |
| 2022-03-10 | 115.84 | 117.45 | 114.81 | 117.31 | 125788 |
| 2022-03-11 | 118.13 | 118.81 | 115.25 | 115.55 | 111171 |
| 2022-03-14 | 115.48 | 116.30 | 114.65 | 116.09 | 154207 |
| 2022-03-15 | 117.08 | 118.72 | 115.39 | 117.26 | 158279 |
| 2022-03-16 | 117.89 | 119.99 | 115.49 | 118.38 | 205664 |
| 2022-03-17 | 117.87 | 119.73 | 117.83 | 119.56 | 91180 |
| 2022-03-18 | 119.57 | 119.99 | 117.86 | 119.57 | 324495 |
| 2022-03-21 | 119.27 | 119.87 | 117.96 | 119.48 | 130026 |
| 2022-03-22 | 119.75 | 120.66 | 116.26 | 117.78 | 246124 |
| 2022-03-23 | 117.51 | 117.51 | 113.17 | 113.49 | 216087 |
| 2022-03-24 | 113.09 | 114.47 | 112.46 | 112.88 | 166620 |
| 2022-03-25 | 113.04 | 113.04 | 110.93 | 112.27 | 153403 |
| 2022-03-28 | 112.06 | 112.93 | 110.95 | 112.93 | 109146 |
| 2022-03-29 | 114.72 | 116.67 | 114.23 | 114.99 | 212185 |
| 2022-03-30 | 114.73 | 114.78 | 111.56 | 112.07 | 273565 |
| 2022-03-31 | 111.93 | 113.52 | 109.00 | 109.04 | 379229 |
| 2022-04-01 | 109.78 | 111.39 | 109.73 | 110.80 | 267973 |
| 2022-04-04 | 111.21 | 111.21 | 109.29 | 109.74 | 153474 |
| 2022-04-05 | 109.23 | 110.80 | 106.60 | 106.82 | 172865 |
| 2022-04-06 | 105.36 | 106.24 | 104.54 | 104.92 | 205514 |
| 2022-04-07 | 104.41 | 104.84 | 102.89 | 104.16 | 370055 |
| 2022-04-08 | 104.51 | 105.96 | 102.41 | 102.60 | 214530 |
| 2022-04-11 | 102.67 | 104.04 | 102.41 | 103.07 | 152696 |
| 2022-04-12 | 104.23 | 106.18 | 103.61 | 104.51 | 297294 |
| 2022-04-13 | 105.15 | 107.05 | 104.82 | 107.01 | 190058 |
| 2022-04-14 | 107.23 | 107.61 | 104.53 | 105.26 | 212057 |
| 2022-04-18 | 104.48 | 105.91 | 104.01 | 104.82 | 151398 |
| 2022-04-19 | 105.52 | 108.99 | 105.52 | 108.87 | 161185 |
| 2022-04-20 | 110.02 | 110.83 | 109.50 | 110.02 | 141788 |
| 2022-04-21 | 111.94 | 111.94 | 108.55 | 109.55 | 172230 |
| 2022-04-22 | 108.27 | 108.27 | 104.70 | 104.77 | 155492 |
| 2022-04-25 | 105.00 | 107.26 | 102.80 | 107.22 | 209966 |
| 2022-04-26 | 106.96 | 110.71 | 104.62 | 105.35 | 285956 |
| 2022-04-27 | 105.51 | 105.71 | 102.20 | 103.55 | 242945 |
| 2022-04-28 | 103.99 | 107.69 | 102.67 | 106.33 | 264871 |
| 2022-04-29 | 105.81 | 106.30 | 103.00 | 103.67 | 205024 |
| 2022-05-02 | 103.49 | 106.17 | 102.43 | 105.50 | 191936 |
| 2022-05-03 | 105.26 | 106.75 | 104.36 | 105.50 | 133710 |
| 2022-05-04 | 105.96 | 109.89 | 104.37 | 109.72 | 191143 |
| 2022-05-05 | 108.05 | 108.54 | 104.70 | 105.89 | 194537 |
| 2022-05-06 | 105.44 | 105.50 | 103.55 | 105.34 | 180369 |
| 2022-05-09 | 104.15 | 106.81 | 104.15 | 105.02 | 150510 |
| 2022-05-10 | 107.09 | 107.09 | 102.10 | 103.35 | 157002 |
| 2022-05-11 | 103.55 | 104.24 | 99.60 | 99.73 | 129449 |
| 2022-05-12 | 99.79 | 103.00 | 99.79 | 102.92 | 223338 |
| 2022-05-13 | 104.02 | 104.80 | 102.44 | 103.06 | 127971 |
| 2022-05-16 | 102.20 | 103.03 | 99.74 | 101.43 | 99463 |
| 2022-05-17 | 103.21 | 104.63 | 101.98 | 104.14 | 129093 |
| 2022-05-18 | 102.97 | 105.27 | 101.51 | 101.95 | 168759 |
| 2022-05-19 | 100.86 | 103.94 | 100.86 | 101.47 | 129361 |
| 2022-05-20 | 102.45 | 102.45 | 99.49 | 101.71 | 148213 |
| 2022-05-23 | 103.28 | 103.31 | 100.76 | 102.65 | 123610 |
| 2022-05-24 | 102.28 | 102.72 | 99.68 | 101.72 | 108821 |
| 2022-05-25 | 100.95 | 104.30 | 100.95 | 103.49 | 105463 |
| 2022-05-26 | 104.56 | 106.28 | 104.06 | 106.23 | 135671 |
| 2022-05-27 | 107.00 | 109.52 | 106.65 | 109.31 | 148920 |
| 2022-05-31 | 107.95 | 108.85 | 105.77 | 108.35 | 207122 |
| 2022-06-01 | 108.19 | 110.23 | 106.17 | 108.25 | 176711 |
| 2022-06-02 | 108.94 | 111.07 | 108.71 | 111.07 | 108110 |
| 2022-06-03 | 109.83 | 110.68 | 109.37 | 110.05 | 124219 |
| 2022-06-06 | 111.15 | 111.25 | 109.17 | 110.92 | 126363 |
| 2022-06-07 | 109.68 | 112.45 | 109.52 | 112.44 | 84674 |
| 2022-06-08 | 111.28 | 112.62 | 110.19 | 110.21 | 135167 |
| 2022-06-09 | 109.39 | 110.73 | 109.17 | 109.30 | 90429 |
| 2022-06-10 | 107.02 | 107.06 | 103.69 | 103.78 | 120557 |
| 2022-06-13 | 101.18 | 102.12 | 99.25 | 99.92 | 149656 |
| 2022-06-14 | 99.55 | 100.74 | 98.36 | 99.62 | 127364 |
| 2022-06-15 | 101.00 | 101.00 | 96.61 | 98.23 | 206145 |
| 2022-06-16 | 96.49 | 96.49 | 89.65 | 90.30 | 271161 |
| 2022-06-17 | 90.28 | 91.46 | 87.73 | 88.72 | 543135 |
| 2022-06-21 | 90.33 | 91.45 | 88.02 | 90.93 | 280725 |
| 2022-06-22 | 89.55 | 93.20 | 89.55 | 92.07 | 212107 |
| 2022-06-23 | 91.91 | 96.24 | 91.91 | 95.80 | 255422 |
| 2022-06-24 | 96.65 | 98.44 | 96.10 | 97.99 | 486330 |
| 2022-06-27 | 99.21 | 101.87 | 97.50 | 100.10 | 317352 |
| 2022-06-28 | 100.40 | 100.60 | 97.59 | 97.77 | 203928 |
| 2022-06-29 | 98.05 | 99.17 | 95.77 | 99.10 | 169562 |
| 2022-06-30 | 97.57 | 101.62 | 97.19 | 100.61 | 237006 |
| 2022-07-01 | 100.82 | 103.01 | 100.63 | 102.55 | 165528 |
| 2022-07-05 | 100.55 | 103.67 | 100.55 | 103.35 | 191053 |
| 2022-07-06 | 103.92 | 104.66 | 100.07 | 101.92 | 125875 |
| 2022-07-07 | 102.92 | 104.64 | 102.86 | 104.56 | 128759 |
| 2022-07-08 | 104.22 | 105.41 | 102.76 | 103.88 | 90883 |
| 2022-07-11 | 102.39 | 103.63 | 101.80 | 103.46 | 108394 |
| 2022-07-12 | 103.59 | 106.32 | 103.41 | 104.63 | 110621 |
| 2022-07-13 | 103.13 | 104.98 | 101.52 | 104.23 | 108749 |
| 2022-07-14 | 101.72 | 103.56 | 100.16 | 103.45 | 177461 |
| 2022-07-15 | 105.00 | 105.11 | 103.28 | 103.88 | 140537 |
| 2022-07-18 | 105.06 | 105.06 | 102.43 | 102.82 | 152723 |
| 2022-07-19 | 104.49 | 107.09 | 104.41 | 106.91 | 137493 |
| 2022-07-20 | 106.91 | 107.89 | 106.42 | 107.77 | 151271 |
| 2022-07-21 | 106.40 | 109.09 | 105.68 | 109.02 | 166172 |
| 2022-07-22 | 108.76 | 110.22 | 107.07 | 108.52 | 112853 |
| 2022-07-25 | 108.82 | 108.82 | 105.59 | 106.98 | 190264 |
| 2022-07-26 | 105.25 | 106.31 | 103.91 | 104.36 | 446559 |
| 2022-07-27 | 104.38 | 104.77 | 100.31 | 101.53 | 373072 |
| 2022-07-28 | 102.06 | 102.96 | 101.66 | 101.82 | 241680 |
| 2022-07-29 | 101.82 | 104.03 | 101.51 | 103.28 | 266499 |
| 2022-08-01 | 102.31 | 107.84 | 102.04 | 106.63 | 261805 |
| 2022-08-02 | 105.85 | 106.42 | 102.39 | 102.40 | 178021 |
| 2022-08-03 | 102.93 | 102.93 | 100.04 | 102.40 | 164263 |
| 2022-08-04 | 101.85 | 103.78 | 101.29 | 102.08 | 129680 |
| 2022-08-05 | 100.35 | 101.20 | 99.09 | 100.64 | 274485 |
| 2022-08-08 | 101.32 | 102.93 | 100.95 | 101.52 | 164612 |
| 2022-08-09 | 100.92 | 101.41 | 98.92 | 99.20 | 223863 |
| 2022-08-10 | 100.00 | 102.98 | 99.71 | 101.49 | 205148 |
| 2022-08-11 | 102.58 | 103.88 | 102.45 | 102.98 | 169961 |
| 2022-08-12 | 103.73 | 104.54 | 102.85 | 104.54 | 164108 |
| 2022-08-15 | 103.86 | 106.85 | 103.50 | 106.51 | 178814 |
| 2022-08-16 | 105.56 | 107.08 | 105.07 | 106.99 | 114495 |
| 2022-08-17 | 105.84 | 106.38 | 104.66 | 105.69 | 125179 |
| 2022-08-18 | 106.27 | 106.34 | 105.13 | 106.23 | 72971 |
| 2022-08-19 | 105.87 | 105.89 | 104.21 | 104.69 | 127083 |
| 2022-08-22 | 103.18 | 103.18 | 101.17 | 101.70 | 108915 |
| 2022-08-23 | 101.52 | 102.26 | 100.01 | 100.38 | 114793 |
| 2022-08-24 | 100.13 | 100.64 | 99.21 | 99.22 | 205774 |
| 2022-08-25 | 99.38 | 100.59 | 98.29 | 99.68 | 200860 |
| 2022-08-26 | 99.17 | 99.73 | 96.11 | 96.23 | 207876 |
| 2022-08-29 | 95.00 | 95.76 | 93.67 | 94.70 | 222582 |
| 2022-08-30 | 95.00 | 95.86 | 94.20 | 94.25 | 201977 |
| 2022-08-31 | 94.61 | 94.61 | 92.19 | 92.64 | 202013 |
| 2022-09-01 | 92.04 | 93.27 | 91.60 | 93.09 | 167141 |
| 2022-09-02 | 94.41 | 94.87 | 89.69 | 90.31 | 160482 |
| 2022-09-06 | 90.00 | 90.00 | 88.46 | 89.19 | 200409 |
| 2022-09-07 | 89.62 | 91.01 | 89.62 | 90.57 | 240568 |
| 2022-09-08 | 89.66 | 90.81 | 88.32 | 90.57 | 238980 |
| 2022-09-09 | 90.26 | 91.50 | 89.70 | 90.45 | 378584 |
| 2022-09-12 | 91.17 | 92.19 | 90.67 | 91.15 | 403657 |
| 2022-09-13 | 89.40 | 89.40 | 84.97 | 84.97 | 368175 |
| 2022-09-14 | 85.39 | 85.39 | 82.92 | 84.04 | 343694 |
| 2022-09-15 | 83.75 | 85.03 | 82.69 | 82.71 | 338883 |
| 2022-09-16 | 81.26 | 82.30 | 80.69 | 81.81 | 555655 |
| 2022-09-19 | 81.68 | 84.25 | 81.68 | 83.11 | 309109 |
| 2022-09-20 | 81.89 | 82.86 | 81.17 | 82.64 | 314350 |
| 2022-09-21 | 83.48 | 84.28 | 81.94 | 82.17 | 387344 |
| 2022-09-22 | 81.50 | 81.65 | 79.83 | 80.14 | 441348 |
| 2022-09-23 | 79.26 | 79.75 | 78.38 | 78.96 | 270664 |
| 2022-09-26 | 78.96 | 79.37 | 76.96 | 77.01 | 210136 |
| 2022-09-27 | 78.09 | 79.01 | 76.98 | 77.73 | 235159 |
| 2022-09-28 | 78.65 | 80.52 | 78.53 | 79.97 | 220497 |
| 2022-09-29 | 78.96 | 79.00 | 77.94 | 78.61 | 194325 |
| 2022-09-30 | 78.32 | 80.41 | 78.18 | 78.40 | 239142 |
| 2022-10-03 | 79.54 | 81.76 | 78.97 | 81.42 | 209729 |
| 2022-10-04 | 83.05 | 84.14 | 83.05 | 83.28 | 181848 |
| 2022-10-05 | 81.98 | 82.60 | 81.19 | 81.75 | 225621 |
| 2022-10-06 | 81.14 | 82.52 | 80.78 | 81.11 | 147268 |
| 2022-10-07 | 80.15 | 80.22 | 77.44 | 77.98 | 201351 |
| 2022-10-10 | 78.47 | 79.17 | 77.94 | 78.64 | 162272 |
| 2022-10-11 | 78.45 | 79.87 | 78.26 | 78.94 | 206198 |
| 2022-10-12 | 79.38 | 79.38 | 77.90 | 78.36 | 121724 |
| 2022-10-13 | 76.90 | 80.61 | 75.25 | 79.98 | 171223 |
| 2022-10-14 | 80.08 | 80.16 | 77.13 | 77.41 | 145965 |
| 2022-10-17 | 78.91 | 80.37 | 78.91 | 79.73 | 211512 |
| 2022-10-18 | 81.45 | 82.38 | 80.86 | 81.62 | 191402 |
| 2022-10-19 | 80.69 | 81.66 | 77.21 | 78.35 | 188091 |
| 2022-10-20 | 78.72 | 79.20 | 76.41 | 76.43 | 248071 |
| 2022-10-21 | 76.91 | 78.41 | 76.20 | 78.15 | 208886 |
| 2022-10-24 | 78.00 | 78.95 | 77.40 | 78.22 | 336303 |
| 2022-10-25 | 81.41 | 84.60 | 81.33 | 84.36 | 479957 |
| 2022-10-26 | 84.37 | 85.07 | 83.14 | 83.27 | 351379 |
| 2022-10-27 | 83.95 | 85.00 | 83.49 | 83.80 | 259016 |
| 2022-10-28 | 83.86 | 85.97 | 83.23 | 85.45 | 187280 |
| 2022-10-31 | 84.63 | 85.94 | 83.78 | 85.48 | 224512 |
| 2022-11-01 | 85.93 | 86.41 | 84.30 | 85.88 | 221567 |
| 2022-11-02 | 85.54 | 86.88 | 82.76 | 83.09 | 294733 |
| 2022-11-03 | 81.77 | 83.28 | 81.24 | 82.49 | 194070 |
| 2022-11-04 | 83.50 | 85.53 | 82.52 | 84.23 | 149178 |
| 2022-11-07 | 84.74 | 86.12 | 83.31 | 85.34 | 217728 |
| 2022-11-08 | 85.90 | 86.68 | 85.27 | 86.01 | 214765 |
| 2022-11-09 | 85.00 | 85.94 | 84.66 | 85.02 | 239114 |
| 2022-11-10 | 89.76 | 93.33 | 89.37 | 92.78 | 238237 |
| 2022-11-11 | 92.93 | 94.34 | 91.70 | 93.57 | 207089 |
| 2022-11-14 | 92.61 | 93.23 | 90.24 | 90.44 | 183325 |
| 2022-11-15 | 92.54 | 93.62 | 91.62 | 92.49 | 267331 |
| 2022-11-16 | 92.50 | 92.58 | 91.60 | 92.09 | 149347 |
| 2022-11-17 | 90.36 | 91.24 | 88.73 | 90.57 | 167973 |
| 2022-11-18 | 92.15 | 92.36 | 90.82 | 91.91 | 225189 |
| 2022-11-21 | 91.45 | 91.89 | 90.85 | 91.62 | 209904 |
| 2022-11-22 | 92.25 | 92.70 | 91.44 | 92.49 | 109590 |
| 2022-11-23 | 92.95 | 93.64 | 92.12 | 92.75 | 114825 |
| 2022-11-25 | 93.18 | 93.49 | 92.82 | 93.04 | 53648 |
| 2022-11-28 | 91.78 | 92.49 | 91.07 | 91.74 | 240466 |
| 2022-11-29 | 90.99 | 92.10 | 90.87 | 91.53 | 161340 |
| 2022-11-30 | 91.15 | 93.07 | 89.00 | 93.05 | 253057 |
| 2022-12-01 | 94.05 | 94.43 | 93.36 | 94.18 | 134452 |
| 2022-12-02 | 92.37 | 95.62 | 92.28 | 94.52 | 166953 |
| 2022-12-05 | 93.42 | 93.51 | 92.31 | 93.20 | 176541 |
| 2022-12-06 | 93.15 | 93.72 | 90.78 | 91.74 | 211642 |
| 2022-12-07 | 92.12 | 92.89 | 91.39 | 92.50 | 188319 |
| 2022-12-08 | 92.88 | 94.12 | 92.03 | 93.57 | 132820 |
| 2022-12-09 | 92.85 | 93.94 | 91.98 | 92.11 | 132315 |
| 2022-12-12 | 92.87 | 95.12 | 92.27 | 94.56 | 175531 |
| 2022-12-13 | 98.46 | 99.18 | 95.25 | 95.75 | 182345 |
| 2022-12-14 | 95.79 | 96.99 | 94.55 | 94.85 | 243587 |
| 2022-12-15 | 93.29 | 93.40 | 90.35 | 92.71 | 261456 |
| 2022-12-16 | 91.48 | 92.74 | 90.76 | 91.21 | 729319 |
| 2022-12-19 | 91.13 | 91.73 | 90.13 | 90.71 | 266398 |
| 2022-12-20 | 90.27 | 91.51 | 89.56 | 90.36 | 132696 |
| 2022-12-21 | 91.00 | 91.61 | 90.40 | 90.79 | 146022 |
| 2022-12-22 | 89.80 | 89.80 | 87.07 | 88.74 | 167864 |
| 2022-12-23 | 88.45 | 89.68 | 87.97 | 89.15 | 85892 |
| 2022-12-27 | 89.06 | 89.79 | 88.82 | 89.33 | 107780 |
| 2022-12-28 | 89.90 | 90.02 | 88.32 | 88.32 | 174689 |
| 2022-12-29 | 89.35 | 91.21 | 89.35 | 90.81 | 125453 |
| 2022-12-30 | 90.00 | 90.28 | 88.15 | 88.66 | 105245 |
| 2023-01-03 | 89.81 | 91.72 | 89.52 | 91.16 | 189490 |
| 2023-01-04 | 92.21 | 94.42 | 92.05 | 92.91 | 216318 |
| 2023-01-05 | 92.71 | 93.65 | 90.99 | 92.48 | 130009 |
| 2023-01-06 | 93.81 | 97.28 | 93.51 | 96.23 | 171555 |
| 2023-01-09 | 96.67 | 98.96 | 96.06 | 96.94 | 170673 |
| 2023-01-10 | 96.26 | 97.55 | 96.06 | 97.42 | 168563 |
| 2023-01-11 | 97.85 | 99.07 | 97.85 | 98.15 | 145192 |
| 2023-01-12 | 98.15 | 98.86 | 96.68 | 98.50 | 174717 |
| 2023-01-13 | 97.61 | 100.49 | 97.61 | 99.55 | 121729 |
| 2023-01-17 | 99.25 | 100.34 | 98.68 | 98.80 | 101577 |
| 2023-01-18 | 98.75 | 100.18 | 96.55 | 96.66 | 109328 |
| 2023-01-19 | 96.55 | 96.62 | 95.00 | 95.83 | 109402 |
| 2023-01-20 | 96.58 | 99.43 | 95.55 | 99.42 | 188317 |
| 2023-01-23 | 99.14 | 101.32 | 99.14 | 101.25 | 157924 |
| 2023-01-24 | 101.34 | 102.61 | 100.36 | 102.47 | 116424 |
| 2023-01-25 | 101.60 | 102.42 | 101.10 | 102.42 | 94938 |
| 2023-01-26 | 102.70 | 104.10 | 100.83 | 102.13 | 79316 |
| 2023-01-27 | 102.57 | 104.09 | 101.35 | 103.20 | 130420 |
| 2023-01-30 | 102.25 | 103.83 | 102.10 | 103.21 | 141022 |
| 2023-01-31 | 103.86 | 107.16 | 103.86 | 107.11 | 190525 |
| 2023-02-01 | 106.25 | 111.01 | 105.56 | 109.06 | 198618 |
| 2023-02-02 | 109.80 | 113.18 | 109.80 | 112.67 | 190282 |
| 2023-02-03 | 111.20 | 113.17 | 110.41 | 111.28 | 220271 |
| 2023-02-06 | 109.94 | 110.25 | 105.72 | 106.09 | 276610 |
| 2023-02-07 | 110.91 | 115.29 | 109.14 | 114.34 | 538954 |
| 2023-02-08 | 113.26 | 115.45 | 111.26 | 112.02 | 203826 |
| 2023-02-09 | 112.84 | 114.02 | 109.79 | 110.23 | 168098 |
| 2023-02-10 | 109.56 | 110.93 | 109.19 | 109.74 | 139577 |
| 2023-02-13 | 109.80 | 113.14 | 109.80 | 112.82 | 114865 |
| 2023-02-14 | 112.10 | 112.55 | 109.60 | 111.87 | 146325 |
| 2023-02-15 | 110.85 | 112.66 | 110.85 | 111.92 | 218073 |
| 2023-02-16 | 109.79 | 113.34 | 109.71 | 111.45 | 156777 |
| 2023-02-17 | 111.77 | 112.23 | 110.28 | 111.11 | 221228 |
| 2023-02-21 | 109.38 | 109.80 | 106.87 | 107.26 | 146769 |
| 2023-02-22 | 107.98 | 108.79 | 106.82 | 107.47 | 147680 |
| 2023-02-23 | 108.07 | 108.66 | 106.61 | 107.63 | 99282 |
| 2023-02-24 | 105.86 | 107.41 | 105.78 | 106.84 | 189207 |
| 2023-02-27 | 108.08 | 109.00 | 107.25 | 108.05 | 103555 |
| 2023-02-28 | 107.56 | 108.75 | 107.56 | 107.86 | 149379 |
| 2023-03-01 | 107.95 | 109.61 | 107.00 | 108.42 | 95540 |
| 2023-03-02 | 107.41 | 109.78 | 107.03 | 109.71 | 93359 |
| 2023-03-03 | 110.44 | 112.37 | 108.79 | 112.15 | 143550 |
| 2023-03-06 | 112.29 | 112.29 | 108.75 | 109.20 | 96419 |
| 2023-03-07 | 109.27 | 109.75 | 107.75 | 107.95 | 137921 |
| 2023-03-08 | 108.61 | 109.34 | 107.76 | 108.85 | 83252 |
| 2023-03-09 | 109.38 | 109.75 | 107.35 | 107.40 | 104247 |
| 2023-03-10 | 107.03 | 107.03 | 102.68 | 103.74 | 190930 |
| 2023-03-13 | 101.93 | 104.26 | 101.56 | 102.48 | 127383 |
| 2023-03-14 | 105.64 | 105.64 | 102.08 | 104.25 | 151587 |
| 2023-03-15 | 101.63 | 103.15 | 101.28 | 102.03 | 131076 |
| 2023-03-16 | 100.84 | 105.52 | 100.84 | 105.39 | 201787 |
| 2023-03-17 | 105.00 | 105.13 | 102.50 | 103.12 | 402481 |
| 2023-03-20 | 104.40 | 105.60 | 103.00 | 105.27 | 131522 |
| 2023-03-21 | 107.01 | 108.20 | 104.47 | 106.00 | 181889 |
| 2023-03-22 | 105.95 | 107.05 | 103.66 | 103.74 | 120525 |
| 2023-03-23 | 104.27 | 105.91 | 102.53 | 104.08 | 140811 |
| 2023-03-24 | 102.81 | 104.32 | 101.74 | 104.31 | 96913 |
| 2023-03-27 | 105.68 | 106.14 | 103.66 | 105.32 | 138886 |
| 2023-03-28 | 104.82 | 105.74 | 104.21 | 105.01 | 172263 |
| 2023-03-29 | 106.13 | 106.30 | 104.12 | 105.41 | 134263 |
| 2023-03-30 | 106.52 | 107.24 | 105.42 | 105.54 | 82105 |
| 2023-03-31 | 106.38 | 110.00 | 106.38 | 109.64 | 310903 |
| 2023-04-03 | 109.42 | 110.05 | 107.63 | 109.96 | 141465 |
| 2023-04-04 | 109.76 | 109.76 | 104.23 | 104.72 | 124156 |
| 2023-04-05 | 103.92 | 104.49 | 102.78 | 103.59 | 159179 |
| 2023-04-06 | 103.87 | 104.96 | 102.13 | 103.91 | 155224 |
| 2023-04-10 | 103.28 | 106.80 | 103.28 | 106.36 | 160196 |
| 2023-04-11 | 106.81 | 108.58 | 106.53 | 108.01 | 148824 |
| 2023-04-12 | 109.57 | 109.78 | 108.41 | 108.95 | 134374 |
| 2023-04-13 | 109.98 | 110.28 | 108.35 | 110.24 | 150091 |
| 2023-04-14 | 110.04 | 111.49 | 108.42 | 109.19 | 119908 |
| 2023-04-17 | 109.10 | 109.97 | 108.70 | 109.32 | 97732 |
| 2023-04-18 | 109.69 | 111.04 | 109.14 | 110.78 | 132063 |
| 2023-04-19 | 110.63 | 113.10 | 110.40 | 113.00 | 171114 |
| 2023-04-20 | 112.60 | 117.08 | 112.60 | 115.11 | 465868 |
| 2023-04-21 | 115.24 | 115.24 | 111.29 | 113.23 | 165969 |
| 2023-04-24 | 113.69 | 114.67 | 112.38 | 112.98 | 136011 |
| 2023-04-25 | 119.60 | 128.05 | 119.42 | 123.58 | 509987 |
| 2023-04-26 | 121.92 | 123.32 | 119.77 | 120.02 | 225646 |
| 2023-04-27 | 121.20 | 125.06 | 120.96 | 124.99 | 189356 |
| 2023-04-28 | 125.18 | 126.60 | 124.63 | 125.78 | 189877 |
| 2023-05-01 | 125.78 | 126.96 | 124.77 | 125.88 | 169914 |
| 2023-05-02 | 125.87 | 126.50 | 123.56 | 124.37 | 176366 |
| 2023-05-03 | 125.11 | 128.08 | 124.65 | 125.45 | 173609 |
| 2023-05-04 | 124.86 | 124.86 | 122.05 | 123.25 | 142496 |
| 2023-05-05 | 125.65 | 125.65 | 123.62 | 125.46 | 144294 |
| 2023-05-08 | 125.61 | 125.61 | 123.76 | 125.35 | 95206 |
| 2023-05-09 | 125.30 | 126.50 | 124.71 | 124.75 | 123554 |
| 2023-05-10 | 126.29 | 126.29 | 123.08 | 125.34 | 88930 |
| 2023-05-11 | 124.34 | 124.79 | 123.10 | 123.68 | 100514 |
| 2023-05-12 | 123.90 | 124.37 | 122.60 | 123.22 | 91028 |
| 2023-05-15 | 123.42 | 125.22 | 122.61 | 124.90 | 115380 |
| 2023-05-16 | 124.37 | 125.44 | 122.92 | 124.95 | 79105 |
| 2023-05-17 | 125.28 | 127.24 | 124.58 | 126.77 | 129650 |
| 2023-05-18 | 126.41 | 127.70 | 124.78 | 127.43 | 105043 |
| 2023-05-19 | 128.82 | 128.82 | 125.03 | 125.35 | 100033 |
| 2023-05-22 | 125.56 | 125.91 | 123.86 | 124.00 | 206439 |
| 2023-05-23 | 123.05 | 123.65 | 121.99 | 122.95 | 216416 |
| 2023-05-24 | 123.17 | 123.59 | 121.76 | 121.79 | 142438 |
| 2023-05-25 | 122.75 | 122.75 | 120.34 | 121.08 | 128390 |
| 2023-05-26 | 120.81 | 121.69 | 119.49 | 121.34 | 116639 |
| 2023-05-30 | 121.58 | 121.58 | 119.82 | 120.84 | 95740 |
| 2023-05-31 | 120.76 | 121.40 | 117.09 | 118.19 | 251979 |
| 2023-06-01 | 117.94 | 121.01 | 117.63 | 120.25 | 107183 |
| 2023-06-02 | 122.07 | 126.80 | 120.93 | 126.60 | 144286 |
| 2023-06-05 | 125.18 | 125.49 | 122.84 | 126.60 | 100081 |
| 2023-06-06 | 124.75 | 129.65 | 124.75 | 129.23 | 150245 |
| 2023-06-07 | 129.83 | 133.45 | 129.83 | 132.24 | 191823 |
| 2023-06-08 | 131.58 | 132.68 | 129.55 | 130.39 | 114478 |
| 2023-06-09 | 130.02 | 130.35 | 128.50 | 129.28 | 89727 |
| 2023-06-12 | 129.30 | 130.12 | 128.19 | 129.52 | 105299 |
| 2023-06-13 | 129.52 | 131.19 | 129.52 | 130.41 | 95881 |
| 2023-06-14 | 130.56 | 130.70 | 127.13 | 128.43 | 121845 |
| 2023-06-15 | 128.10 | 131.97 | 127.55 | 131.90 | 203992 |
| 2023-06-16 | 132.69 | 132.69 | 128.60 | 130.11 | 455354 |
| 2023-06-20 | 129.99 | 133.67 | 129.99 | 133.44 | 239921 |
| 2023-06-21 | 133.14 | 136.22 | 132.40 | 133.98 | 132851 |
| 2023-06-22 | 133.66 | 134.42 | 132.02 | 133.84 | 140365 |
| 2023-06-23 | 132.15 | 135.08 | 131.60 | 132.23 | 277314 |
| 2023-06-26 | 131.32 | 134.38 | 131.32 | 132.79 | 76968 |
| 2023-06-27 | 133.81 | 137.33 | 133.38 | 135.66 | 130097 |
| 2023-06-28 | 135.74 | 136.81 | 134.91 | 136.70 | 90566 |
| 2023-06-29 | 136.47 | 140.15 | 136.47 | 139.63 | 163271 |
| 2023-06-30 | 140.49 | 140.83 | 138.47 | 138.50 | 157871 |
| 2023-07-03 | 136.96 | 137.28 | 133.28 | 136.08 | 101646 |
| 2023-07-05 | 135.12 | 136.68 | 133.97 | 136.18 | 176853 |
| 2023-07-06 | 134.72 | 135.18 | 132.28 | 133.38 | 98115 |
| 2023-07-07 | 133.62 | 134.81 | 132.90 | 133.27 | 113657 |
| 2023-07-10 | 132.82 | 136.23 | 132.82 | 135.97 | 132041 |
| 2023-07-11 | 136.21 | 138.86 | 136.21 | 138.00 | 108590 |
| 2023-07-12 | 140.46 | 143.15 | 139.30 | 140.97 | 160218 |
| 2023-07-13 | 141.60 | 144.03 | 140.72 | 143.74 | 184509 |
| 2023-07-14 | 142.96 | 145.17 | 141.65 | 145.11 | 268080 |
| 2023-07-17 | 144.91 | 148.76 | 144.62 | 147.73 | 201605 |
| 2023-07-18 | 148.50 | 151.65 | 147.80 | 151.38 | 211008 |
| 2023-07-19 | 152.38 | 152.38 | 149.39 | 151.82 | 143299 |
| 2023-07-20 | 152.55 | 152.55 | 149.84 | 150.64 | 311036 |
| 2023-07-21 | 151.30 | 151.30 | 148.54 | 149.40 | 254706 |
| 2023-07-24 | 149.17 | 151.44 | 149.17 | 149.80 | 240938 |
| 2023-07-25 | 153.00 | 160.53 | 152.00 | 159.43 | 410869 |
| 2023-07-26 | 159.10 | 164.69 | 158.41 | 163.42 | 285663 |
| 2023-07-27 | 164.71 | 166.03 | 160.03 | 161.36 | 243368 |
| 2023-07-28 | 162.99 | 162.99 | 157.45 | 158.07 | 266935 |
| 2023-07-31 | 158.10 | 158.91 | 156.45 | 158.00 | 263428 |
| 2023-08-01 | 157.63 | 158.80 | 157.21 | 158.00 | 174217 |
| 2023-08-02 | 156.81 | 158.20 | 155.54 | 157.52 | 146320 |
| 2023-08-03 | 157.45 | 157.45 | 153.89 | 154.14 | 227474 |
| 2023-08-04 | 155.29 | 156.49 | 154.14 | 155.28 | 157569 |
| 2023-08-07 | 155.37 | 157.22 | 155.37 | 157.05 | 107873 |
| 2023-08-08 | 155.52 | 156.26 | 152.85 | 155.59 | 127572 |
| 2023-08-09 | 155.98 | 157.34 | 154.71 | 155.90 | 130876 |
| 2023-08-10 | 155.91 | 157.50 | 154.13 | 155.02 | 174521 |
| 2023-08-11 | 155.66 | 157.73 | 155.66 | 156.69 | 112013 |
| 2023-08-14 | 156.70 | 157.51 | 155.24 | 156.54 | 108366 |
| 2023-08-15 | 156.72 | 156.97 | 155.05 | 156.64 | 112479 |
| 2023-08-16 | 156.93 | 158.50 | 155.25 | 156.58 | 105177 |
| 2023-08-17 | 156.90 | 157.00 | 150.38 | 150.84 | 128603 |
| 2023-08-18 | 150.44 | 153.66 | 150.43 | 152.79 | 142706 |
| 2023-08-21 | 152.38 | 153.11 | 149.22 | 152.49 | 143197 |
| 2023-08-22 | 152.99 | 154.58 | 152.65 | 153.32 | 109892 |
| 2023-08-23 | 154.67 | 157.21 | 153.36 | 156.35 | 109707 |
| 2023-08-24 | 155.02 | 156.51 | 153.18 | 153.27 | 103333 |
| 2023-08-25 | 153.84 | 155.25 | 151.48 | 154.05 | 150299 |
| 2023-08-28 | 154.80 | 156.95 | 154.12 | 154.62 | 119409 |
| 2023-08-29 | 153.74 | 158.65 | 153.70 | 158.15 | 109364 |
| 2023-08-30 | 157.58 | 160.30 | 157.58 | 158.69 | 91023 |
| 2023-08-31 | 158.64 | 160.90 | 158.64 | 159.76 | 131962 |
| 2023-09-01 | 160.87 | 163.74 | 160.38 | 163.18 | 156056 |
| 2023-09-05 | 161.90 | 162.36 | 156.28 | 156.79 | 151107 |
| 2023-09-06 | 157.42 | 158.83 | 155.54 | 156.56 | 118249 |
| 2023-09-07 | 156.78 | 156.78 | 153.94 | 155.42 | 111970 |
| 2023-09-08 | 154.98 | 156.37 | 154.25 | 154.29 | 103637 |
| 2023-09-11 | 156.02 | 159.65 | 155.64 | 158.72 | 137836 |
| 2023-09-12 | 157.72 | 158.95 | 156.77 | 157.07 | 103640 |
| 2023-09-13 | 156.71 | 156.71 | 152.72 | 153.33 | 166472 |
| 2023-09-14 | 154.27 | 157.36 | 153.87 | 156.80 | 141908 |
| 2023-09-15 | 156.41 | 156.41 | 151.13 | 152.00 | 711978 |
| 2023-09-18 | 152.62 | 153.71 | 151.50 | 152.41 | 158589 |
| 2023-09-19 | 152.03 | 153.42 | 151.35 | 152.51 | 111774 |
| 2023-09-20 | 153.61 | 154.69 | 150.68 | 150.91 | 118885 |
| 2023-09-21 | 149.76 | 149.76 | 146.43 | 146.49 | 210232 |
| 2023-09-22 | 147.27 | 148.25 | 146.68 | 146.83 | 159266 |
| 2023-09-25 | 146.00 | 148.76 | 145.77 | 147.97 | 107788 |
| 2023-09-26 | 147.28 | 149.16 | 146.31 | 146.34 | 153676 |
| 2023-09-27 | 147.96 | 149.19 | 147.13 | 149.16 | 137029 |
| 2023-09-28 | 149.37 | 150.86 | 147.60 | 150.69 | 160254 |
| 2023-09-29 | 151.63 | 151.63 | 149.36 | 149.81 | 186228 |
| 2023-10-02 | 148.60 | 150.42 | 148.22 | 148.74 | 197242 |
| 2023-10-03 | 148.47 | 149.57 | 145.57 | 145.58 | 217982 |
| 2023-10-04 | 145.00 | 147.57 | 143.64 | 146.62 | 234232 |
| 2023-10-05 | 146.33 | 147.67 | 145.79 | 146.06 | 222329 |
| 2023-10-06 | 144.59 | 144.76 | 139.28 | 140.79 | 396768 |
| 2023-10-09 | 139.10 | 140.47 | 138.69 | 139.12 | 325323 |
| 2023-10-10 | 139.65 | 143.53 | 138.74 | 143.06 | 512254 |
| 2023-10-11 | 143.54 | 144.93 | 140.48 | 141.34 | 181647 |
| 2023-10-12 | 141.39 | 144.60 | 135.82 | 137.41 | 223871 |
| 2023-10-13 | 136.79 | 137.87 | 134.58 | 135.10 | 155077 |
| 2023-10-16 | 137.38 | 139.50 | 136.86 | 138.80 | 157275 |
| 2023-10-17 | 137.75 | 140.23 | 137.75 | 138.28 | 218532 |
| 2023-10-18 | 136.37 | 136.93 | 133.71 | 134.37 | 132211 |
| 2023-10-19 | 134.37 | 136.67 | 132.59 | 133.08 | 220635 |
| 2023-10-20 | 133.70 | 134.09 | 130.42 | 131.90 | 258089 |
| 2023-10-23 | 131.84 | 134.39 | 131.77 | 132.54 | 250713 |
| 2023-10-24 | 130.82 | 131.63 | 123.93 | 125.92 | 441621 |
| 2023-10-25 | 125.13 | 128.65 | 124.50 | 127.47 | 249395 |
| 2023-10-26 | 128.90 | 130.38 | 126.83 | 128.56 | 284019 |
| 2023-10-27 | 128.67 | 130.00 | 127.24 | 128.62 | 260046 |
| 2023-10-30 | 129.59 | 133.17 | 128.76 | 131.75 | 390135 |
| 2023-10-31 | 132.83 | 135.04 | 132.83 | 133.18 | 328659 |
| 2023-11-01 | 133.11 | 137.00 | 132.19 | 136.78 | 324818 |
| 2023-11-02 | 139.71 | 142.39 | 138.44 | 140.50 | 231622 |
| 2023-11-03 | 143.55 | 145.17 | 143.00 | 143.45 | 281552 |
| 2023-11-06 | 143.22 | 146.54 | 143.22 | 145.27 | 272871 |
| 2023-11-07 | 145.06 | 146.12 | 143.51 | 143.91 | 213058 |
| 2023-11-08 | 144.57 | 145.07 | 140.74 | 142.37 | 179092 |
| 2023-11-09 | 143.57 | 143.83 | 140.62 | 141.47 | 95651 |
| 2023-11-10 | 142.86 | 145.63 | 142.01 | 145.37 | 105854 |
| 2023-11-13 | 144.66 | 147.03 | 144.32 | 145.51 | 151872 |
| 2023-11-14 | 150.27 | 156.75 | 150.27 | 156.61 | 307486 |
| 2023-11-15 | 156.19 | 159.36 | 155.40 | 155.66 | 244225 |
| 2023-11-16 | 156.43 | 156.43 | 152.93 | 154.92 | 143611 |
| 2023-11-17 | 155.79 | 157.39 | 155.79 | 156.94 | 210015 |
| 2023-11-20 | 156.64 | 158.59 | 153.60 | 158.53 | 204234 |
| 2023-11-21 | 156.92 | 161.27 | 156.92 | 160.18 | 305290 |
| 2023-11-22 | 161.97 | 163.27 | 160.73 | 162.48 | 216220 |
| 2023-11-24 | 161.83 | 164.30 | 161.83 | 163.34 | 67622 |
| 2023-11-27 | 162.33 | 164.78 | 161.32 | 164.29 | 192932 |
| 2023-11-28 | 164.00 | 164.29 | 161.20 | 161.45 | 317886 |
| 2023-11-29 | 163.87 | 166.78 | 163.09 | 166.02 | 333244 |
| 2023-11-30 | 165.96 | 167.46 | 165.26 | 166.97 | 241453 |
| 2023-12-01 | 167.38 | 172.88 | 167.38 | 172.49 | 332700 |
| 2023-12-04 | 172.46 | 175.31 | 172.03 | 175.15 | 231959 |
| 2023-12-05 | 174.75 | 176.28 | 174.12 | 175.46 | 233837 |
| 2023-12-06 | 176.27 | 180.69 | 176.27 | 178.18 | 393090 |
| 2023-12-07 | 178.35 | 180.51 | 176.58 | 179.18 | 229609 |
| 2023-12-08 | 178.95 | 182.30 | 178.95 | 182.18 | 183558 |
| 2023-12-11 | 182.08 | 183.67 | 180.53 | 181.75 | 186119 |
| 2023-12-12 | 181.97 | 184.80 | 180.51 | 183.50 | 161935 |
| 2023-12-13 | 183.32 | 186.81 | 178.90 | 186.44 | 393347 |
| 2023-12-14 | 189.00 | 195.81 | 188.90 | 194.88 | 292789 |
| 2023-12-15 | 194.76 | 196.79 | 191.83 | 192.32 | 472706 |
| 2023-12-18 | 194.54 | 194.54 | 188.43 | 189.33 | 185883 |
| 2023-12-19 | 191.96 | 197.15 | 191.96 | 196.28 | 394929 |
| 2023-12-20 | 195.82 | 197.67 | 192.42 | 192.63 | 218570 |
| 2023-12-21 | 195.56 | 195.72 | 193.23 | 195.57 | 209773 |
| 2023-12-22 | 196.83 | 199.41 | 196.06 | 197.60 | 164113 |
| 2023-12-26 | 197.82 | 200.32 | 197.03 | 199.32 | 114775 |
| 2023-12-27 | 199.86 | 202.14 | 199.61 | 200.67 | 130286 |
| 2023-12-28 | 200.13 | 200.97 | 198.86 | 200.91 | 118886 |
| 2023-12-29 | 200.00 | 201.17 | 197.88 | 197.98 | 167273 |
| 2024-01-02 | 195.45 | 196.42 | 191.77 | 193.41 | 203025 |
| 2024-01-03 | 194.93 | 194.93 | 185.98 | 186.75 | 238889 |
| 2024-01-04 | 185.92 | 188.19 | 185.51 | 185.79 | 214412 |
| 2024-01-05 | 184.51 | 187.62 | 183.14 | 183.76 | 230734 |
| 2024-01-08 | 184.25 | 187.16 | 183.06 | 187.09 | 178232 |
| 2024-01-09 | 184.58 | 184.72 | 183.41 | 183.92 | 160430 |
| 2024-01-10 | 184.59 | 186.16 | 183.00 | 183.60 | 197976 |
| 2024-01-11 | 183.52 | 185.33 | 179.77 | 184.22 | 289205 |
| 2024-01-12 | 187.10 | 187.10 | 180.60 | 182.19 | 179209 |
| 2024-01-16 | 180.05 | 180.91 | 178.13 | 180.84 | 166774 |
| 2024-01-17 | 178.29 | 181.62 | 178.29 | 181.13 | 149598 |
| 2024-01-18 | 182.88 | 183.91 | 179.62 | 183.70 | 139229 |
| 2024-01-19 | 184.07 | 184.07 | 179.83 | 182.33 | 137272 |
| 2024-01-22 | 184.16 | 186.53 | 184.16 | 186.09 | 181712 |
| 2024-01-23 | 186.40 | 186.40 | 180.57 | 181.75 | 175374 |
| 2024-01-24 | 183.73 | 183.73 | 179.45 | 179.89 | 144819 |
| 2024-01-25 | 182.09 | 183.30 | 180.56 | 182.38 | 154238 |
| 2024-01-26 | 183.20 | 183.37 | 181.55 | 182.35 | 155634 |
| 2024-01-29 | 182.86 | 187.05 | 182.86 | 186.88 | 159810 |
| 2024-01-30 | 186.69 | 189.18 | 186.30 | 188.40 | 174144 |
| 2024-01-31 | 187.34 | 187.43 | 180.43 | 180.99 | 272792 |
| 2024-02-01 | 183.62 | 186.14 | 181.36 | 185.80 | 219029 |
| 2024-02-02 | 182.29 | 188.14 | 181.61 | 187.19 | 217077 |
| 2024-02-05 | 184.25 | 186.19 | 181.51 | 183.75 | 249767 |
| 2024-02-06 | 187.54 | 193.95 | 175.60 | 180.69 | 511410 |
| 2024-02-07 | 182.53 | 185.43 | 179.58 | 182.69 | 247285 |
| 2024-02-08 | 183.66 | 190.89 | 182.50 | 190.42 | 409517 |
| 2024-02-09 | 190.13 | 194.35 | 188.63 | 192.40 | 291129 |
| 2024-02-12 | 192.48 | 195.87 | 191.84 | 194.82 | 292909 |
| 2024-02-13 | 186.48 | 190.70 | 184.61 | 186.01 | 347397 |
| 2024-02-14 | 188.73 | 190.96 | 186.76 | 190.77 | 178359 |
| 2024-02-15 | 192.65 | 196.07 | 190.80 | 196.00 | 217623 |
| 2024-02-16 | 193.92 | 195.35 | 191.60 | 193.79 | 184842 |
| 2024-02-20 | 190.83 | 193.05 | 190.32 | 192.91 | 155981 |
| 2024-02-21 | 192.93 | 193.51 | 191.36 | 193.02 | 191151 |
| 2024-02-22 | 194.21 | 198.09 | 192.33 | 195.22 | 208356 |
| 2024-02-23 | 196.08 | 200.72 | 195.82 | 199.96 | 202154 |
| 2024-02-26 | 199.17 | 201.24 | 198.52 | 199.57 | 207703 |
| 2024-02-27 | 202.00 | 207.32 | 201.56 | 207.25 | 365336 |
| 2024-02-28 | 206.00 | 209.45 | 205.53 | 208.84 | 215383 |
| 2024-02-29 | 210.00 | 210.72 | 206.77 | 208.68 | 201283 |
| 2024-03-01 | 207.95 | 210.86 | 206.55 | 209.30 | 216291 |
| 2024-03-04 | 210.85 | 215.01 | 210.85 | 212.19 | 273791 |
| 2024-03-05 | 210.67 | 213.10 | 208.98 | 209.10 | 248930 |
| 2024-03-06 | 211.23 | 212.77 | 210.20 | 212.26 | 201016 |
| 2024-03-07 | 213.30 | 216.46 | 213.30 | 214.83 | 123197 |
| 2024-03-08 | 215.18 | 218.38 | 211.54 | 211.58 | 179687 |
| 2024-03-11 | 210.08 | 210.08 | 203.90 | 205.41 | 193998 |
| 2024-03-12 | 205.08 | 205.95 | 201.64 | 201.82 | 229004 |
| 2024-03-13 | 200.88 | 204.22 | 200.39 | 201.27 | 250357 |
| 2024-03-14 | 200.11 | 200.36 | 195.31 | 196.65 | 273006 |
| 2024-03-15 | 195.52 | 199.76 | 195.17 | 197.24 | 598797 |
| 2024-03-18 | 198.54 | 198.98 | 195.26 | 195.27 | 267078 |
| 2024-03-19 | 195.21 | 198.94 | 194.81 | 197.82 | 234264 |
| 2024-03-20 | 198.08 | 201.67 | 196.37 | 201.29 | 164055 |
| 2024-03-21 | 203.54 | 208.12 | 203.00 | 205.20 | 160896 |
| 2024-03-22 | 205.02 | 205.02 | 201.42 | 201.86 | 193480 |
| 2024-03-25 | 200.74 | 202.46 | 198.10 | 198.10 | 144928 |
| 2024-03-26 | 198.26 | 201.54 | 198.19 | 199.86 | 144632 |
| 2024-03-27 | 201.56 | 203.16 | 199.50 | 202.91 | 146913 |
| 2024-03-28 | 203.71 | 206.48 | 202.60 | 205.18 | 190230 |
| 2024-04-01 | 205.47 | 205.88 | 201.34 | 201.35 | 186045 |
| 2024-04-02 | 198.82 | 199.13 | 194.57 | 196.10 | 245412 |
| 2024-04-03 | 194.49 | 199.17 | 194.00 | 196.97 | 193004 |
| 2024-04-04 | 198.88 | 198.88 | 190.70 | 192.04 | 185036 |
| 2024-04-05 | 192.18 | 195.87 | 191.68 | 194.81 | 160807 |
| 2024-04-08 | 196.16 | 196.81 | 192.31 | 192.45 | 230817 |
| 2024-04-09 | 192.43 | 194.58 | 186.95 | 190.98 | 207624 |
| 2024-04-10 | 183.82 | 186.44 | 181.16 | 182.91 | 366173 |
| 2024-04-11 | 184.10 | 185.82 | 183.00 | 184.77 | 224014 |
| 2024-04-12 | 182.38 | 185.33 | 181.62 | 184.87 | 230665 |
| 2024-04-15 | 186.37 | 187.90 | 183.72 | 185.54 | 288569 |
| 2024-04-16 | 183.41 | 185.00 | 182.05 | 184.72 | 213747 |
| 2024-04-17 | 186.58 | 186.58 | 178.74 | 178.80 | 274983 |
| 2024-04-18 | 181.21 | 183.64 | 180.32 | 182.05 | 380240 |
| 2024-04-19 | 181.34 | 185.06 | 181.34 | 184.38 | 386314 |
| 2024-04-22 | 184.58 | 185.91 | 182.02 | 185.12 | 472393 |
| 2024-04-23 | 171.98 | 173.48 | 162.69 | 169.23 | 1404817 |
| 2024-04-24 | 169.33 | 172.06 | 166.59 | 169.62 | 664415 |
| 2024-04-25 | 169.73 | 171.48 | 166.50 | 170.82 | 559134 |
| 2024-04-26 | 171.87 | 175.98 | 170.23 | 173.61 | 549928 |
| 2024-04-29 | 173.70 | 179.24 | 172.52 | 175.66 | 470867 |
| 2024-04-30 | 175.29 | 176.30 | 173.74 | 173.89 | 439882 |
| 2024-05-01 | 174.18 | 181.03 | 172.57 | 175.84 | 409210 |
| 2024-05-02 | 177.71 | 178.97 | 176.15 | 178.21 | 316518 |
| 2024-05-03 | 181.92 | 184.84 | 180.33 | 181.05 | 228708 |
| 2024-05-06 | 182.81 | 185.27 | 181.52 | 183.23 | 233974 |
| 2024-05-07 | 181.95 | 182.70 | 179.98 | 180.05 | 396934 |
| 2024-05-08 | 179.31 | 180.51 | 176.02 | 176.65 | 263763 |
| 2024-05-09 | 176.65 | 178.21 | 174.95 | 177.13 | 337506 |
| 2024-05-10 | 177.04 | 178.03 | 175.64 | 176.00 | 338554 |
| 2024-05-13 | 177.50 | 178.68 | 174.16 | 174.28 | 171467 |
| 2024-05-14 | 176.23 | 176.78 | 174.56 | 175.56 | 185130 |
| 2024-05-15 | 177.81 | 179.59 | 175.37 | 175.67 | 202165 |
| 2024-05-16 | 175.09 | 175.28 | 169.44 | 169.56 | 247102 |
| 2024-05-17 | 170.11 | 170.65 | 166.54 | 168.35 | 441688 |
| 2024-05-20 | 168.54 | 172.69 | 168.37 | 171.67 | 272394 |
| 2024-05-21 | 171.35 | 172.81 | 170.50 | 172.74 | 168283 |
| 2024-05-22 | 171.88 | 174.45 | 170.56 | 172.25 | 261120 |
| 2024-05-23 | 173.41 | 173.41 | 168.64 | 170.69 | 241798 |
| 2024-05-24 | 172.20 | 173.11 | 170.53 | 173.01 | 196030 |
| 2024-05-28 | 173.58 | 173.93 | 167.99 | 168.89 | 152024 |
| 2024-05-29 | 166.65 | 167.43 | 165.04 | 166.39 | 263213 |
| 2024-05-30 | 168.13 | 169.41 | 166.46 | 167.69 | 350488 |
| 2024-05-31 | 168.42 | 169.99 | 164.39 | 165.92 | 346101 |
| 2024-06-03 | 167.94 | 167.94 | 161.75 | 163.68 | 273597 |
| 2024-06-04 | 162.43 | 164.75 | 161.27 | 162.28 | 267732 |
| 2024-06-05 | 162.73 | 165.38 | 161.43 | 163.48 | 257432 |
| 2024-06-06 | 163.38 | 164.74 | 160.59 | 161.37 | 238785 |
| 2024-06-07 | 160.05 | 161.54 | 158.88 | 161.00 | 216541 |
| 2024-06-10 | 158.74 | 161.52 | 158.74 | 160.17 | 282034 |
| 2024-06-11 | 159.33 | 160.35 | 157.42 | 160.22 | 513755 |
| 2024-06-12 | 164.89 | 169.34 | 164.89 | 165.26 | 289565 |
| 2024-06-13 | 164.44 | 164.53 | 162.67 | 164.31 | 273222 |
| 2024-06-14 | 162.05 | 163.40 | 160.22 | 162.50 | 207534 |
| 2024-06-17 | 162.14 | 169.09 | 162.00 | 168.68 | 279989 |
| 2024-06-18 | 169.24 | 172.16 | 167.96 | 171.15 | 322361 |
| 2024-06-20 | 170.10 | 173.38 | 169.27 | 170.92 | 305189 |
| 2024-06-21 | 170.27 | 172.38 | 167.17 | 171.63 | 887542 |
| 2024-06-24 | 172.31 | 176.19 | 171.30 | 173.93 | 403874 |
| 2024-06-25 | 173.23 | 173.51 | 165.89 | 168.53 | 390799 |
| 2024-06-26 | 167.51 | 170.68 | 166.67 | 169.07 | 314419 |
| 2024-06-27 | 170.54 | 172.17 | 168.52 | 171.71 | 383217 |
| 2024-06-28 | 173.54 | 174.65 | 168.32 | 168.53 | 5368456 |
| 2024-07-01 | 168.43 | 169.23 | 163.57 | 163.92 | 293044 |
| 2024-07-02 | 163.90 | 165.70 | 163.89 | 164.72 | 332494 |
| 2024-07-03 | 165.11 | 166.09 | 163.62 | 164.25 | 188080 |
| 2024-07-05 | 163.41 | 163.70 | 161.39 | 162.45 | 226886 |
| 2024-07-08 | 163.91 | 165.84 | 163.88 | 165.46 | 345359 |
| 2024-07-09 | 164.98 | 168.08 | 164.10 | 165.39 | 207980 |
| 2024-07-10 | 166.19 | 168.30 | 165.00 | 167.75 | 157321 |
| 2024-07-11 | 171.20 | 177.78 | 169.63 | 176.73 | 224095 |
| 2024-07-12 | 178.90 | 182.89 | 178.26 | 181.49 | 334371 |
| 2024-07-15 | 183.12 | 184.75 | 181.51 | 182.45 | 224922 |
| 2024-07-16 | 184.63 | 190.44 | 184.63 | 189.96 | 246468 |
| 2024-07-17 | 188.23 | 189.52 | 183.87 | 183.95 | 339950 |
| 2024-07-18 | 183.82 | 188.50 | 182.16 | 182.82 | 229260 |
| 2024-07-19 | 182.58 | 183.82 | 179.95 | 181.33 | 166297 |
| 2024-07-22 | 179.50 | 182.56 | 177.11 | 180.66 | 336773 |
| 2024-07-23 | 173.40 | 182.00 | 166.06 | 179.13 | 687165 |
| 2024-07-24 | 178.35 | 184.69 | 177.62 | 177.63 | 356213 |
| 2024-07-25 | 178.31 | 186.46 | 178.14 | 184.97 | 364049 |
| 2024-07-26 | 188.61 | 194.07 | 188.39 | 192.45 | 433574 |
| 2024-07-29 | 192.12 | 193.62 | 190.14 | 191.15 | 379368 |
| 2024-07-30 | 192.45 | 193.51 | 190.90 | 191.74 | 204758 |
| 2024-07-31 | 193.35 | 197.38 | 188.66 | 192.09 | 207302 |
| 2024-08-01 | 190.44 | 193.98 | 182.38 | 184.70 | 225646 |
| 2024-08-02 | 179.10 | 179.44 | 175.19 | 179.02 | 360282 |
| 2024-08-05 | 167.03 | 175.64 | 167.03 | 174.20 | 292925 |
| 2024-08-06 | 173.42 | 179.52 | 173.13 | 177.20 | 316473 |
| 2024-08-07 | 178.76 | 179.11 | 173.83 | 174.33 | 159602 |
| 2024-08-08 | 177.15 | 178.00 | 174.35 | 175.81 | 143696 |
| 2024-08-09 | 176.20 | 177.44 | 173.37 | 174.81 | 217424 |
| 2024-08-12 | 174.46 | 174.51 | 170.92 | 171.28 | 182968 |
| 2024-08-13 | 173.00 | 175.51 | 170.92 | 174.13 | 269929 |
| 2024-08-14 | 175.10 | 175.50 | 172.30 | 174.58 | 195384 |
| 2024-08-15 | 178.39 | 178.39 | 175.40 | 176.24 | 133779 |
| 2024-08-16 | 175.30 | 179.50 | 175.30 | 177.10 | 186871 |
| 2024-08-19 | 178.07 | 179.42 | 176.91 | 179.01 | 179809 |
| 2024-08-20 | 178.82 | 180.78 | 175.77 | 176.83 | 119190 |
| 2024-08-21 | 178.73 | 180.44 | 176.64 | 180.23 | 178989 |
| 2024-08-22 | 179.95 | 180.58 | 178.03 | 178.36 | 103589 |
| 2024-08-23 | 180.47 | 186.97 | 180.00 | 186.15 | 123086 |
| 2024-08-26 | 187.46 | 189.05 | 186.08 | 186.11 | 176926 |
| 2024-08-27 | 184.99 | 184.99 | 180.71 | 181.54 | 104269 |
| 2024-08-28 | 178.75 | 182.16 | 178.75 | 180.82 | 118393 |
| 2024-08-29 | 182.26 | 184.48 | 181.18 | 181.25 | 107940 |
| 2024-08-30 | 181.40 | 183.49 | 179.88 | 183.06 | 119247 |
| 2024-09-03 | 182.55 | 182.55 | 173.46 | 174.04 | 154077 |
| 2024-09-04 | 173.93 | 174.51 | 172.31 | 173.67 | 119044 |
| 2024-09-05 | 173.84 | 174.03 | 170.66 | 171.63 | 232265 |
| 2024-09-06 | 172.36 | 175.67 | 170.05 | 170.90 | 103223 |
| 2024-09-09 | 170.37 | 172.54 | 169.74 | 170.93 | 95318 |
| 2024-09-10 | 172.34 | 176.50 | 170.38 | 172.61 | 152892 |
| 2024-09-11 | 171.50 | 172.84 | 166.91 | 172.51 | 145344 |
| 2024-09-12 | 173.16 | 175.46 | 172.70 | 174.49 | 132821 |
| 2024-09-13 | 176.31 | 181.40 | 176.31 | 181.32 | 208364 |
| 2024-09-16 | 182.36 | 183.44 | 177.56 | 183.13 | 160887 |
| 2024-09-17 | 184.31 | 186.57 | 182.14 | 184.51 | 128793 |
| 2024-09-18 | 185.68 | 194.32 | 184.19 | 186.98 | 309317 |
| 2024-09-19 | 191.14 | 195.17 | 188.46 | 195.15 | 229746 |
| 2024-09-20 | 194.53 | 194.53 | 188.62 | 189.26 | 656258 |
| 2024-09-23 | 191.19 | 192.81 | 189.37 | 192.09 | 234936 |
| 2024-09-24 | 192.52 | 194.04 | 190.43 | 191.33 | 409094 |
| 2024-09-25 | 192.06 | 192.06 | 187.34 | 188.81 | 287582 |
| 2024-09-26 | 190.74 | 191.10 | 188.08 | 189.60 | 172718 |
| 2024-09-27 | 192.09 | 193.57 | 189.57 | 191.18 | 141965 |
| 2024-09-30 | 190.00 | 193.00 | 188.63 | 191.27 | 226716 |
| 2024-10-01 | 191.25 | 192.58 | 186.86 | 190.89 | 184232 |
| 2024-10-02 | 190.49 | 193.01 | 188.66 | 191.34 | 185016 |
| 2024-10-03 | 190.79 | 193.16 | 188.20 | 190.75 | 200468 |
| 2024-10-04 | 192.79 | 192.79 | 188.53 | 191.78 | 173092 |
| 2024-10-07 | 190.32 | 193.35 | 187.46 | 192.74 | 196219 |
| 2024-10-08 | 193.16 | 194.33 | 190.50 | 193.65 | 145480 |
| 2024-10-09 | 194.99 | 195.45 | 192.64 | 192.79 | 189114 |
| 2024-10-10 | 190.38 | 190.70 | 188.58 | 188.77 | 105978 |
| 2024-10-11 | 188.97 | 192.45 | 188.97 | 191.31 | 169879 |
| 2024-10-14 | 191.46 | 193.86 | 189.95 | 193.20 | 167572 |
| 2024-10-15 | 193.86 | 196.87 | 193.29 | 193.30 | 183646 |
| 2024-10-16 | 195.12 | 195.57 | 188.74 | 189.08 | 393336 |
| 2024-10-17 | 189.58 | 192.67 | 188.03 | 192.25 | 251153 |
| 2024-10-18 | 192.62 | 192.63 | 189.16 | 190.08 | 179126 |
| 2024-10-21 | 190.93 | 190.93 | 185.74 | 186.15 | 202992 |
| 2024-10-22 | 177.70 | 178.01 | 173.18 | 175.98 | 600952 |
| 2024-10-23 | 175.00 | 178.63 | 175.00 | 176.48 | 238077 |
| 2024-10-24 | 176.58 | 182.52 | 176.47 | 181.96 | 277186 |
| 2024-10-25 | 183.25 | 184.39 | 179.59 | 181.43 | 206278 |
| 2024-10-28 | 182.91 | 186.33 | 181.25 | 185.43 | 224354 |
| 2024-10-29 | 182.87 | 184.63 | 180.54 | 180.72 | 330824 |
| 2024-10-30 | 178.88 | 182.55 | 177.37 | 181.06 | 535573 |
| 2024-10-31 | 180.32 | 182.57 | 178.31 | 179.79 | 246636 |
| 2024-11-01 | 180.25 | 181.60 | 177.92 | 178.79 | 325646 |
| 2024-11-04 | 178.25 | 181.41 | 178.25 | 179.55 | 268233 |
| 2024-11-05 | 178.54 | 182.20 | 178.54 | 181.45 | 292887 |
| 2024-11-06 | 186.41 | 188.52 | 181.30 | 184.74 | 649629 |
| 2024-11-07 | 185.88 | 188.24 | 185.25 | 187.11 | 194976 |
| 2024-11-08 | 187.78 | 190.24 | 186.98 | 189.25 | 192219 |
| 2024-11-11 | 191.23 | 192.22 | 189.20 | 190.27 | 144358 |
| 2024-11-12 | 189.33 | 189.51 | 184.02 | 184.12 | 156508 |
| 2024-11-13 | 185.97 | 187.70 | 183.97 | 184.00 | 162437 |
| 2024-11-14 | 184.31 | 184.70 | 182.00 | 182.57 | 129158 |
| 2024-11-15 | 182.22 | 182.22 | 179.08 | 180.37 | 121256 |
| 2024-11-18 | 180.48 | 180.89 | 178.17 | 178.94 | 91456 |
| 2024-11-19 | 177.76 | 179.03 | 176.51 | 178.89 | 141030 |
| 2024-11-20 | 178.80 | 179.83 | 177.12 | 179.00 | 149536 |
| 2024-11-21 | 178.94 | 181.65 | 177.80 | 181.26 | 116378 |
| 2024-11-22 | 182.75 | 185.24 | 181.00 | 184.77 | 186532 |
| 2024-11-25 | 186.53 | 197.82 | 186.53 | 196.93 | 330686 |
| 2024-11-26 | 195.05 | 195.05 | 186.36 | 187.87 | 181177 |
| 2024-11-27 | 188.92 | 190.75 | 186.31 | 186.77 | 149518 |
| 2024-11-29 | 188.64 | 188.96 | 186.89 | 188.40 | 103532 |
| 2024-12-02 | 187.84 | 188.34 | 185.25 | 185.83 | 133953 |
| 2024-12-03 | 186.86 | 186.86 | 184.41 | 185.07 | 84414 |
| 2024-12-04 | 184.09 | 184.09 | 182.08 | 183.36 | 86133 |
| 2024-12-05 | 183.24 | 184.11 | 180.02 | 180.49 | 253394 |
| 2024-12-06 | 183.22 | 186.45 | 180.16 | 185.04 | 263259 |
| 2024-12-09 | 185.79 | 188.75 | 185.38 | 186.64 | 232313 |
| 2024-12-10 | 185.37 | 187.22 | 180.52 | 185.81 | 267363 |
| 2024-12-11 | 187.41 | 191.25 | 185.80 | 190.01 | 297612 |
| 2024-12-12 | 189.99 | 190.50 | 185.62 | 185.69 | 279138 |
| 2024-12-13 | 184.31 | 186.35 | 183.10 | 184.37 | 192289 |
| 2024-12-16 | 184.27 | 186.23 | 183.34 | 184.18 | 272226 |
| 2024-12-17 | 182.47 | 182.55 | 177.45 | 177.67 | 261393 |
| 2024-12-18 | 178.92 | 181.53 | 171.52 | 171.80 | 373044 |
| 2024-12-19 | 172.55 | 173.35 | 168.52 | 168.66 | 306911 |
| 2024-12-20 | 167.92 | 170.92 | 167.13 | 168.22 | 1081870 |
| 2024-12-23 | 167.18 | 168.40 | 165.70 | 168.00 | 197438 |
| 2024-12-24 | 167.64 | 168.08 | 166.25 | 167.80 | 53231 |
| 2024-12-26 | 166.74 | 169.19 | 166.74 | 168.66 | 100050 |
| 2024-12-27 | 166.85 | 169.02 | 166.10 | 166.78 | 118494 |
| 2024-12-30 | 166.37 | 166.74 | 162.49 | 165.45 | 165529 |
| 2024-12-31 | 167.10 | 167.37 | 164.93 | 165.55 | 130827 |
| 2025-01-02 | 167.54 | 167.54 | 164.33 | 164.41 | 197734 |
| 2025-01-03 | 164.34 | 167.66 | 163.07 | 166.67 | 159448 |
| 2025-01-06 | 167.42 | 170.43 | 165.19 | 165.34 | 200612 |
| 2025-01-07 | 166.00 | 167.00 | 160.98 | 161.56 | 232296 |
| 2025-01-08 | 160.56 | 161.26 | 158.63 | 159.08 | 229791 |
| 2025-01-10 | 156.27 | 158.69 | 155.73 | 157.97 | 339549 |
| 2025-01-13 | 156.51 | 161.25 | 156.51 | 160.36 | 197754 |
| 2025-01-14 | 162.68 | 164.74 | 160.64 | 164.34 | 293067 |
| 2025-01-15 | 169.64 | 169.64 | 165.51 | 166.30 | 305332 |
| 2025-01-16 | 165.92 | 168.10 | 164.69 | 167.00 | 190978 |
| 2025-01-17 | 168.69 | 169.77 | 168.03 | 168.79 | 154181 |
| 2025-01-21 | 170.63 | 173.17 | 170.63 | 171.26 | 282227 |
| 2025-01-22 | 169.72 | 170.80 | 164.57 | 166.93 | 372735 |
| 2025-01-23 | 166.93 | 168.90 | 166.11 | 166.77 | 224372 |
| 2025-01-24 | 167.15 | 167.27 | 165.02 | 166.00 | 207014 |
| 2025-01-27 | 166.11 | 169.05 | 165.85 | 167.71 | 346960 |
| 2025-01-28 | 167.21 | 167.78 | 165.53 | 167.12 | 148301 |
| 2025-01-29 | 166.52 | 169.92 | 166.03 | 166.55 | 260692 |
| 2025-01-30 | 167.83 | 170.49 | 167.65 | 169.63 | 168183 |
| 2025-01-31 | 168.98 | 169.76 | 166.10 | 168.00 | 259355 |
| 2025-02-03 | 163.93 | 168.25 | 163.00 | 165.84 | 239629 |
| 2025-02-04 | 165.09 | 166.39 | 164.77 | 165.26 | 248429 |
| 2025-02-05 | 166.91 | 168.57 | 165.51 | 167.59 | 265630 |
| 2025-02-06 | 168.69 | 170.38 | 167.16 | 167.71 | 356686 |
| 2025-02-07 | 168.11 | 168.34 | 164.82 | 165.42 | 190372 |
| 2025-02-10 | 166.39 | 168.31 | 164.92 | 166.88 | 266097 |
| 2025-02-11 | 176.41 | 181.99 | 169.31 | 169.33 | 695885 |
| 2025-02-12 | 165.81 | 166.65 | 164.20 | 164.68 | 258028 |
| 2025-02-13 | 166.19 | 168.14 | 165.47 | 167.61 | 249764 |
| 2025-02-14 | 168.87 | 174.70 | 168.87 | 174.28 | 376704 |
| 2025-02-18 | 174.00 | 176.87 | 172.61 | 176.55 | 302764 |
| 2025-02-19 | 173.61 | 175.84 | 171.39 | 173.87 | 303409 |
| 2025-02-20 | 174.01 | 174.01 | 169.57 | 170.52 | 217116 |
| 2025-02-21 | 172.17 | 172.17 | 167.74 | 168.90 | 256936 |
| 2025-02-24 | 168.42 | 169.02 | 165.62 | 167.96 | 206082 |
| 2025-02-25 | 169.05 | 171.81 | 168.52 | 171.24 | 188121 |
| 2025-02-26 | 171.17 | 173.13 | 168.69 | 168.84 | 188677 |
| 2025-02-27 | 167.17 | 169.21 | 163.24 | 163.60 | 181741 |
| 2025-02-28 | 164.11 | 165.65 | 161.52 | 164.40 | 221056 |
| 2025-03-03 | 164.37 | 168.51 | 158.73 | 159.32 | 240124 |
| 2025-03-04 | 156.44 | 160.32 | 154.97 | 157.64 | 267563 |
| 2025-03-05 | 158.82 | 162.23 | 157.51 | 162.04 | 269037 |
| 2025-03-06 | 161.42 | 162.57 | 159.57 | 162.00 | 244337 |
| 2025-03-07 | 161.97 | 165.60 | 160.52 | 164.94 | 179069 |
| 2025-03-10 | 163.77 | 168.16 | 163.22 | 163.84 | 188496 |
| 2025-03-11 | 164.01 | 165.48 | 158.36 | 158.95 | 180960 |
| 2025-03-12 | 159.61 | 160.50 | 156.15 | 157.17 | 176505 |
| 2025-03-13 | 156.27 | 157.73 | 153.87 | 154.39 | 139106 |
| 2025-03-14 | 156.01 | 158.20 | 154.81 | 158.13 | 269299 |
| 2025-03-17 | 158.93 | 160.76 | 158.90 | 159.52 | 219019 |
| 2025-03-18 | 158.05 | 160.58 | 157.87 | 158.84 | 145361 |
| 2025-03-19 | 158.44 | 160.67 | 156.67 | 159.48 | 294127 |
| 2025-03-20 | 156.80 | 160.06 | 156.49 | 156.76 | 218274 |
| 2025-03-21 | 154.90 | 155.71 | 152.74 | 155.45 | 909944 |
| 2025-03-24 | 158.00 | 161.34 | 158.00 | 159.74 | 163383 |
| 2025-03-25 | 158.65 | 160.93 | 158.40 | 160.11 | 201624 |
| 2025-03-26 | 159.82 | 161.01 | 158.46 | 159.02 | 139155 |
| 2025-03-27 | 159.28 | 160.35 | 157.08 | 158.90 | 133999 |
| 2025-03-28 | 158.60 | 159.07 | 155.71 | 157.36 | 663845 |
| 2025-03-31 | 156.70 | 158.75 | 154.93 | 157.08 | 266451 |
| 2025-04-01 | 156.40 | 158.64 | 155.05 | 156.88 | 228029 |
| 2025-04-02 | 155.16 | 159.60 | 155.16 | 158.55 | 219583 |
| 2025-04-03 | 154.20 | 154.20 | 144.95 | 145.13 | 398931 |
| 2025-04-04 | 141.07 | 149.81 | 137.35 | 147.74 | 464639 |
| 2025-04-07 | 141.28 | 150.64 | 141.16 | 143.65 | 530133 |
| 2025-04-08 | 145.88 | 147.51 | 138.02 | 139.81 | 308098 |
| 2025-04-09 | 138.39 | 152.28 | 138.39 | 151.08 | 425981 |
| 2025-04-10 | 148.24 | 149.46 | 142.71 | 147.83 | 301036 |
| 2025-04-11 | 146.65 | 151.12 | 144.65 | 149.83 | 223334 |
| 2025-04-14 | 151.29 | 152.38 | 149.10 | 149.78 | 333441 |
| 2025-04-15 | 149.07 | 152.49 | 148.61 | 150.03 | 323347 |
| 2025-04-16 | 149.39 | 150.90 | 144.32 | 146.31 | 207600 |
| 2025-04-17 | 146.63 | 148.58 | 146.15 | 147.40 | 141055 |
| 2025-04-21 | 145.86 | 146.39 | 142.67 | 144.02 | 158290 |
| 2025-04-22 | 146.01 | 148.49 | 144.61 | 148.10 | 231804 |
| 2025-04-23 | 150.90 | 154.98 | 149.53 | 150.31 | 187149 |
| 2025-04-24 | 151.46 | 154.45 | 149.51 | 154.43 | 148836 |
| 2025-04-25 | 154.08 | 154.41 | 151.46 | 153.54 | 171212 |
| 2025-04-28 | 153.54 | 155.39 | 151.94 | 153.83 | 334887 |
| 2025-04-29 | 158.00 | 159.58 | 151.54 | 154.12 | 309331 |
| 2025-04-30 | 152.81 | 154.00 | 149.80 | 153.69 | 259448 |
| 2025-05-01 | 154.02 | 155.81 | 152.12 | 153.83 | 153274 |
| 2025-05-02 | 155.36 | 158.20 | 155.15 | 157.10 | 134803 |
| 2025-05-05 | 155.97 | 157.74 | 154.45 | 154.66 | 150761 |
| 2025-05-06 | 153.35 | 154.71 | 151.90 | 153.43 | 212356 |
| 2025-05-07 | 154.64 | 155.43 | 152.10 | 153.85 | 196849 |
| 2025-05-08 | 155.74 | 158.50 | 153.96 | 157.04 | 164953 |
| 2025-05-09 | 157.76 | 158.75 | 156.19 | 157.49 | 244484 |
| 2025-05-12 | 160.80 | 167.21 | 160.80 | 164.37 | 276264 |
| 2025-05-13 | 165.24 | 167.07 | 164.37 | 165.80 | 287452 |
| 2025-05-14 | 165.27 | 165.94 | 161.74 | 162.45 | 347906 |
| 2025-05-15 | 162.29 | 163.39 | 160.05 | 163.14 | 413184 |
| 2025-05-16 | 163.41 | 164.12 | 161.91 | 163.92 | 263970 |
| 2025-05-19 | 161.46 | 164.09 | 160.81 | 163.68 | 279517 |
| 2025-05-20 | 163.03 | 163.75 | 161.11 | 161.86 | 256665 |
| 2025-05-21 | 159.50 | 159.50 | 154.92 | 155.02 | 213292 |
| 2025-05-22 | 153.77 | 156.62 | 151.42 | 155.49 | 305861 |
| 2025-05-23 | 153.04 | 155.13 | 153.04 | 154.40 | 163093 |
| 2025-05-27 | 156.82 | 158.23 | 154.43 | 157.54 | 198828 |
| 2025-05-28 | 157.53 | 157.53 | 152.86 | 152.89 | 244425 |
| 2025-05-29 | 154.57 | 156.29 | 152.20 | 156.26 | 328906 |
| 2025-05-30 | 155.28 | 156.48 | 154.11 | 155.70 | 323688 |
| 2025-06-02 | 155.10 | 155.63 | 153.02 | 155.29 | 330402 |
| 2025-06-03 | 155.82 | 158.65 | 154.87 | 158.55 | 195394 |
| 2025-06-04 | 159.07 | 160.24 | 158.05 | 159.01 | 273228 |
| 2025-06-05 | 158.95 | 160.22 | 157.39 | 159.49 | 177219 |
| 2025-06-06 | 162.55 | 162.55 | 156.75 | 156.79 | 306333 |
| 2025-06-09 | 157.76 | 160.07 | 157.08 | 158.86 | 164565 |
| 2025-06-10 | 160.22 | 161.77 | 158.43 | 160.75 | 259965 |
| 2025-06-11 | 162.22 | 162.78 | 156.77 | 156.87 | 216924 |
| 2025-06-12 | 155.50 | 156.97 | 154.78 | 156.83 | 220029 |
| 2025-06-13 | 154.57 | 156.73 | 153.81 | 155.69 | 300174 |
| 2025-06-16 | 156.70 | 157.12 | 154.42 | 155.83 | 415119 |
| 2025-06-17 | 153.73 | 155.84 | 151.51 | 151.93 | 273773 |
| 2025-06-18 | 151.63 | 155.45 | 151.38 | 152.64 | 491020 |
| 2025-06-20 | 154.02 | 154.95 | 152.11 | 153.77 | 704865 |
| 2025-06-23 | 152.49 | 158.17 | 152.49 | 157.80 | 213285 |
| 2025-06-24 | 158.99 | 159.94 | 157.67 | 159.37 | 194291 |
| 2025-06-25 | 159.42 | 159.42 | 156.40 | 156.99 | 187668 |
| 2025-06-26 | 157.55 | 158.17 | 156.29 | 157.86 | 188368 |
| 2025-06-27 | 159.00 | 160.90 | 156.54 | 157.12 | 644518 |
| 2025-06-30 | 157.33 | 157.65 | 154.99 | 155.31 | 288089 |
| 2025-07-01 | 154.22 | 163.64 | 154.22 | 160.16 | 484132 |
| 2025-07-02 | 160.09 | 164.58 | 159.53 | 164.29 | 535079 |
| 2025-07-03 | 164.31 | 165.99 | 162.15 | 163.13 | 347786 |
| 2025-07-07 | 162.17 | 162.40 | 158.71 | 159.46 | 335850 |
| 2025-07-08 | 159.52 | 164.02 | 159.52 | 162.64 | 406656 |
| 2025-07-09 | 164.01 | 165.99 | 161.64 | 165.73 | 291164 |
| 2025-07-10 | 165.26 | 170.16 | 165.26 | 168.10 | 313116 |
| 2025-07-11 | 167.63 | 168.26 | 165.26 | 166.83 | 236396 |
| 2025-07-14 | 166.10 | 166.97 | 164.54 | 164.74 | 251814 |
| 2025-07-15 | 165.73 | 166.31 | 159.13 | 159.15 | 254817 |
| 2025-07-16 | 159.92 | 160.08 | 156.63 | 158.03 | 210774 |
| 2025-07-17 | 158.18 | 160.52 | 157.85 | 159.76 | 242634 |
| 2025-07-18 | 160.15 | 160.15 | 157.39 | 159.23 | 174278 |
| 2025-07-21 | 160.74 | 161.45 | 158.14 | 158.30 | 133841 |
| 2025-07-22 | 159.31 | 162.61 | 159.31 | 162.12 | 272720 |
| 2025-07-23 | 164.17 | 165.53 | 162.53 | 164.20 | 147754 |
| 2025-07-24 | 164.17 | 164.97 | 162.47 | 163.55 | 202344 |
| 2025-07-25 | 165.27 | 165.74 | 163.36 | 165.66 | 251137 |
| 2025-07-28 | 166.49 | 167.00 | 164.40 | 166.01 | 447021 |
| 2025-07-29 | 179.99 | 184.82 | 173.55 | 183.62 | 720373 |
| 2025-07-30 | 180.47 | 185.79 | 180.00 | 183.52 | 677383 |
| 2025-07-31 | 181.68 | 183.00 | 179.32 | 179.43 | 615346 |
| 2025-08-01 | 177.81 | 180.01 | 176.18 | 179.17 | 377085 |
| 2025-08-04 | 179.82 | 181.19 | 178.69 | 180.64 | 257015 |
| 2025-08-05 | 180.20 | 183.31 | 179.47 | 182.50 | 300877 |
| 2025-08-06 | 182.63 | 183.46 | 181.02 | 182.00 | 350045 |
| 2025-08-07 | 183.56 | 184.27 | 180.78 | 182.03 | 269131 |
| 2025-08-08 | 182.43 | 184.01 | 180.46 | 181.31 | 226956 |
