(April 8, 2025)
52-Week Low
(July 12, 2024)
52-Week High
(February 8, 2000)
All-Time High
(July 10, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1994-12-08 | 3.71 | 3.73 | 3.71 | 3.71 | 41171916 |
| 1994-12-09 | 3.71 | 3.71 | 3.65 | 3.67 | 2685264 |
| 1994-12-12 | 3.67 | 3.71 | 3.67 | 3.71 | 928290 |
| 1994-12-13 | 3.71 | 3.71 | 3.62 | 3.62 | 992496 |
| 1994-12-14 | 3.62 | 3.62 | 3.60 | 3.62 | 700866 |
| 1994-12-15 | 3.60 | 3.62 | 3.60 | 3.60 | 1671762 |
| 1994-12-16 | 3.62 | 3.65 | 3.60 | 3.65 | 1111908 |
| 1994-12-19 | 3.65 | 3.65 | 3.60 | 3.62 | 284424 |
| 1994-12-20 | 3.62 | 3.65 | 3.62 | 3.65 | 930090 |
| 1994-12-21 | 3.62 | 3.69 | 3.62 | 3.67 | 264024 |
| 1994-12-22 | 3.67 | 3.67 | 3.65 | 3.67 | 294024 |
| 1994-12-23 | 3.67 | 3.67 | 3.65 | 3.67 | 67806 |
| 1994-12-27 | 3.71 | 3.73 | 3.69 | 3.73 | 1027302 |
| 1994-12-28 | 3.73 | 3.73 | 3.71 | 3.71 | 486048 |
| 1994-12-29 | 3.73 | 3.73 | 3.71 | 3.73 | 39000 |
| 1994-12-30 | 3.73 | 3.79 | 3.71 | 3.79 | 258024 |
| 1995-01-03 | 3.79 | 3.90 | 3.75 | 3.90 | 1914186 |
| 1995-01-04 | 3.96 | 4.12 | 3.96 | 4.04 | 1012896 |
| 1995-01-05 | 4.04 | 4.08 | 4.04 | 4.08 | 981096 |
| 1995-01-06 | 4.08 | 4.15 | 4.08 | 4.12 | 261624 |
| 1995-01-09 | 4.25 | 4.37 | 4.23 | 4.37 | 660066 |
| 1995-01-10 | 4.46 | 4.46 | 4.37 | 4.40 | 618060 |
| 1995-01-11 | 4.42 | 4.48 | 4.29 | 4.29 | 2096610 |
| 1995-01-12 | 4.25 | 4.31 | 4.25 | 4.29 | 468642 |
| 1995-01-13 | 4.29 | 4.29 | 4.23 | 4.27 | 472242 |
| 1995-01-16 | 4.33 | 4.40 | 4.31 | 4.40 | 241824 |
| 1995-01-17 | 4.42 | 4.42 | 4.31 | 4.42 | 910290 |
| 1995-01-18 | 4.44 | 4.46 | 4.42 | 4.44 | 222018 |
| 1995-01-19 | 4.46 | 4.46 | 4.37 | 4.37 | 1236120 |
| 1995-01-20 | 4.37 | 4.37 | 4.25 | 4.25 | 768672 |
| 1995-01-23 | 4.12 | 4.12 | 4.08 | 4.10 | 258024 |
| 1995-01-24 | 4.15 | 4.19 | 4.12 | 4.19 | 28800 |
| 1995-01-25 | 4.17 | 4.23 | 4.17 | 4.23 | 58206 |
| 1995-01-26 | 4.21 | 4.21 | 4.15 | 4.21 | 483048 |
| 1995-01-27 | 4.19 | 4.23 | 4.19 | 4.23 | 237624 |
| 1995-01-30 | 4.19 | 4.21 | 4.17 | 4.21 | 65406 |
| 1995-01-31 | 4.21 | 4.21 | 4.15 | 4.15 | 870684 |
| 1995-02-01 | 4.17 | 4.21 | 4.17 | 4.19 | 174612 |
| 1995-02-02 | 4.19 | 4.19 | 4.17 | 4.19 | 211218 |
| 1995-02-03 | 4.17 | 4.23 | 4.17 | 4.21 | 324030 |
| 1995-02-06 | 4.23 | 4.27 | 4.21 | 4.21 | 226218 |
| 1995-02-07 | 4.23 | 4.27 | 4.15 | 4.19 | 429042 |
| 1995-02-08 | 4.21 | 4.23 | 4.17 | 4.23 | 257424 |
| 1995-02-09 | 4.27 | 4.29 | 4.25 | 4.27 | 664866 |
| 1995-02-10 | 4.25 | 4.40 | 4.25 | 4.37 | 356436 |
| 1995-02-13 | 4.40 | 4.40 | 4.35 | 4.35 | 871884 |
| 1995-02-14 | 4.35 | 4.35 | 4.29 | 4.29 | 355836 |
| 1995-02-15 | 4.29 | 4.29 | 4.25 | 4.25 | 90606 |
| 1995-02-16 | 4.25 | 4.25 | 4.21 | 4.21 | 2152410 |
| 1995-02-17 | 4.23 | 4.25 | 4.23 | 4.25 | 20400 |
| 1995-02-21 | 4.29 | 4.29 | 4.21 | 4.23 | 36600 |
| 1995-02-22 | 4.21 | 4.23 | 4.19 | 4.23 | 67206 |
| 1995-02-23 | 4.23 | 4.25 | 4.21 | 4.23 | 418242 |
| 1995-02-24 | 4.21 | 4.21 | 4.17 | 4.17 | 1424538 |
| 1995-02-27 | 4.17 | 4.17 | 4.12 | 4.12 | 526848 |
| 1995-02-28 | 4.12 | 4.17 | 4.12 | 4.17 | 160812 |
| 1995-03-01 | 4.15 | 4.33 | 4.15 | 4.31 | 360036 |
| 1995-03-02 | 4.33 | 5.12 | 4.33 | 5.06 | 3111906 |
| 1995-03-03 | 4.98 | 4.98 | 4.79 | 4.94 | 2610258 |
| 1995-03-06 | 4.92 | 5.33 | 4.92 | 5.21 | 1294926 |
| 1995-03-07 | 5.17 | 5.19 | 5.00 | 5.02 | 271224 |
| 1995-03-08 | 5.04 | 5.04 | 4.96 | 4.96 | 351630 |
| 1995-03-09 | 4.98 | 5.06 | 4.92 | 4.92 | 468642 |
| 1995-03-10 | 4.92 | 4.94 | 4.90 | 4.90 | 669066 |
| 1995-03-13 | 4.92 | 5.04 | 4.92 | 5.04 | 218418 |
| 1995-03-14 | 5.06 | 5.08 | 5.04 | 5.08 | 426042 |
| 1995-03-15 | 5.08 | 5.08 | 5.02 | 5.02 | 361836 |
| 1995-03-16 | 5.02 | 5.17 | 5.02 | 5.17 | 1177314 |
| 1995-03-17 | 5.15 | 5.23 | 5.06 | 5.21 | 1247520 |
| 1995-03-20 | 5.21 | 5.42 | 5.21 | 5.40 | 1366932 |
| 1995-03-21 | 5.33 | 5.33 | 5.23 | 5.25 | 881484 |
| 1995-03-22 | 5.27 | 5.27 | 5.21 | 5.21 | 55806 |
| 1995-03-23 | 5.17 | 5.25 | 5.17 | 5.23 | 173412 |
| 1995-03-24 | 5.21 | 5.37 | 5.21 | 5.29 | 300630 |
| 1995-03-27 | 5.25 | 5.31 | 5.23 | 5.31 | 270024 |
| 1995-03-28 | 5.29 | 5.29 | 5.25 | 5.25 | 947490 |
| 1995-03-29 | 5.27 | 5.33 | 5.25 | 5.29 | 278424 |
| 1995-03-30 | 5.27 | 5.27 | 5.08 | 5.08 | 304230 |
| 1995-03-31 | 5.08 | 5.08 | 4.96 | 4.96 | 789678 |
| 1995-04-03 | 4.96 | 4.98 | 4.96 | 4.98 | 788478 |
| 1995-04-04 | 4.98 | 4.98 | 4.96 | 4.96 | 136212 |
| 1995-04-05 | 4.98 | 5.08 | 4.96 | 5.00 | 878484 |
| 1995-04-06 | 5.02 | 5.04 | 5.00 | 5.04 | 166212 |
| 1995-04-07 | 5.04 | 5.15 | 5.04 | 5.15 | 24000 |
| 1995-04-10 | 5.12 | 5.15 | 5.08 | 5.08 | 738672 |
| 1995-04-11 | 5.08 | 5.15 | 5.08 | 5.15 | 223818 |
| 1995-04-12 | 5.17 | 5.17 | 5.15 | 5.17 | 150612 |
| 1995-04-13 | 5.17 | 5.19 | 5.15 | 5.19 | 538854 |
| 1995-04-17 | 5.17 | 5.21 | 5.17 | 5.19 | 351630 |
| 1995-04-18 | 5.19 | 5.23 | 5.15 | 5.23 | 63606 |
| 1995-04-19 | 5.29 | 5.29 | 5.25 | 5.29 | 296430 |
| 1995-04-20 | 5.33 | 5.46 | 5.33 | 5.46 | 440442 |
| 1995-04-21 | 5.58 | 5.65 | 5.56 | 5.58 | 817878 |
| 1995-04-24 | 5.58 | 5.79 | 5.58 | 5.79 | 374436 |
| 1995-04-25 | 5.83 | 6.04 | 5.79 | 5.98 | 298830 |
| 1995-04-26 | 6.04 | 6.12 | 5.98 | 6.00 | 296430 |
| 1995-04-27 | 6.33 | 6.42 | 6.12 | 6.21 | 1986798 |
| 1995-04-28 | 6.31 | 6.33 | 6.17 | 6.21 | 441642 |
| 1995-05-01 | 6.23 | 6.23 | 6.08 | 6.08 | 65406 |
| 1995-05-02 | 6.08 | 6.08 | 5.87 | 5.87 | 489648 |
| 1995-05-03 | 5.79 | 5.92 | 5.79 | 5.87 | 417042 |
| 1995-05-04 | 5.92 | 5.94 | 5.85 | 5.92 | 391836 |
| 1995-05-05 | 5.96 | 5.98 | 5.83 | 5.83 | 172212 |
| 1995-05-08 | 5.83 | 5.94 | 5.83 | 5.92 | 87606 |
| 1995-05-09 | 5.92 | 5.94 | 5.79 | 5.79 | 139212 |
| 1995-05-10 | 5.79 | 5.81 | 5.67 | 5.75 | 198618 |
| 1995-05-11 | 5.79 | 5.79 | 5.71 | 5.73 | 60606 |
| 1995-05-12 | 5.75 | 5.75 | 5.67 | 5.71 | 523248 |
| 1995-05-15 | 5.67 | 5.67 | 5.58 | 5.58 | 40800 |
| 1995-05-16 | 5.67 | 5.90 | 5.67 | 5.90 | 1236120 |
| 1995-05-17 | 5.98 | 5.98 | 5.83 | 5.90 | 206418 |
| 1995-05-18 | 5.83 | 5.90 | 5.75 | 5.85 | 1045902 |
| 1995-05-19 | 5.85 | 5.85 | 5.75 | 5.85 | 240024 |
| 1995-05-22 | 5.83 | 5.98 | 5.83 | 5.98 | 218418 |
| 1995-05-23 | 6.00 | 6.04 | 5.96 | 6.00 | 1033302 |
| 1995-05-24 | 6.12 | 6.23 | 6.12 | 6.17 | 801678 |
| 1995-05-25 | 6.23 | 6.29 | 6.17 | 6.27 | 134412 |
| 1995-05-26 | 6.23 | 6.23 | 6.17 | 6.19 | 156612 |
| 1995-05-30 | 6.19 | 6.21 | 5.92 | 5.92 | 245424 |
| 1995-05-31 | 5.87 | 5.87 | 5.79 | 5.87 | 425442 |
| 1995-06-01 | 5.83 | 5.87 | 5.79 | 5.83 | 1122708 |
| 1995-06-02 | 5.81 | 5.98 | 5.79 | 5.96 | 174612 |
| 1995-06-05 | 6.17 | 6.19 | 6.12 | 6.12 | 291624 |
| 1995-06-06 | 6.08 | 6.23 | 6.08 | 6.21 | 274224 |
| 1995-06-07 | 6.17 | 6.29 | 6.17 | 6.29 | 109206 |
| 1995-06-08 | 6.17 | 6.21 | 6.17 | 6.17 | 285624 |
| 1995-06-09 | 6.21 | 6.21 | 6.08 | 6.08 | 163812 |
| 1995-06-12 | 6.12 | 6.17 | 6.10 | 6.12 | 78006 |
| 1995-06-13 | 6.17 | 6.25 | 6.10 | 6.10 | 121212 |
| 1995-06-14 | 6.12 | 6.31 | 6.10 | 6.31 | 616860 |
| 1995-06-15 | 6.44 | 6.75 | 6.44 | 6.69 | 823878 |
| 1995-06-16 | 6.69 | 6.98 | 6.69 | 6.77 | 684066 |
| 1995-06-19 | 6.77 | 6.83 | 6.67 | 6.83 | 843084 |
| 1995-06-20 | 6.83 | 6.83 | 6.75 | 6.77 | 1540350 |
| 1995-06-21 | 6.81 | 6.87 | 6.79 | 6.83 | 497448 |
| 1995-06-22 | 6.83 | 6.83 | 6.75 | 6.81 | 919890 |
| 1995-06-23 | 6.81 | 6.81 | 6.62 | 6.62 | 765072 |
| 1995-06-26 | 6.65 | 6.65 | 6.58 | 6.58 | 1219920 |
| 1995-06-27 | 6.54 | 6.58 | 6.52 | 6.52 | 826278 |
| 1995-06-28 | 6.54 | 6.54 | 6.46 | 6.52 | 196218 |
| 1995-06-29 | 6.48 | 6.67 | 6.48 | 6.62 | 328830 |
| 1995-06-30 | 6.62 | 6.83 | 6.62 | 6.77 | 498048 |
| 1995-07-03 | 6.73 | 6.90 | 6.73 | 6.90 | 196818 |
| 1995-07-05 | 6.96 | 7.27 | 6.96 | 7.17 | 1345932 |
| 1995-07-06 | 7.54 | 7.77 | 7.52 | 7.67 | 2499246 |
| 1995-07-07 | 7.69 | 7.96 | 7.65 | 7.96 | 622260 |
| 1995-07-10 | 8.00 | 8.39 | 8.00 | 8.37 | 721272 |
| 1995-07-11 | 8.33 | 8.33 | 8.04 | 8.12 | 1101708 |
| 1995-07-12 | 8.25 | 8.39 | 8.25 | 8.39 | 1093308 |
| 1995-07-13 | 8.54 | 8.54 | 8.42 | 8.44 | 1320132 |
| 1995-07-14 | 8.08 | 8.29 | 8.08 | 8.25 | 1352532 |
| 1995-07-17 | 8.25 | 8.29 | 8.25 | 8.25 | 700266 |
| 1995-07-18 | 8.29 | 8.37 | 8.10 | 8.10 | 867684 |
| 1995-07-19 | 7.71 | 7.85 | 7.42 | 7.67 | 2423040 |
| 1995-07-20 | 7.67 | 7.71 | 7.58 | 7.62 | 495048 |
| 1995-07-21 | 7.65 | 7.65 | 7.52 | 7.52 | 472242 |
| 1995-07-24 | 7.52 | 7.56 | 7.44 | 7.56 | 511248 |
| 1995-07-25 | 7.83 | 8.25 | 7.83 | 8.25 | 1670562 |
| 1995-07-26 | 8.33 | 8.33 | 8.00 | 8.04 | 391836 |
| 1995-07-27 | 8.17 | 8.17 | 8.00 | 8.12 | 284424 |
| 1995-07-28 | 8.12 | 8.12 | 7.83 | 7.94 | 210018 |
| 1995-07-31 | 8.04 | 8.04 | 7.83 | 7.87 | 576054 |
| 1995-08-01 | 7.87 | 7.87 | 7.75 | 7.85 | 462642 |
| 1995-08-02 | 7.83 | 8.00 | 7.83 | 7.92 | 643260 |
| 1995-08-03 | 7.92 | 8.04 | 7.92 | 7.96 | 415842 |
| 1995-08-04 | 8.00 | 8.15 | 8.00 | 8.08 | 501048 |
| 1995-08-07 | 8.08 | 8.12 | 8.08 | 8.08 | 406836 |
| 1995-08-08 | 8.10 | 8.15 | 8.10 | 8.12 | 205218 |
| 1995-08-09 | 8.21 | 8.29 | 8.21 | 8.29 | 277224 |
| 1995-08-10 | 8.29 | 8.29 | 8.19 | 8.19 | 379836 |
| 1995-08-11 | 8.29 | 8.29 | 8.25 | 8.29 | 720072 |
| 1995-08-14 | 8.29 | 8.31 | 8.25 | 8.25 | 327630 |
| 1995-08-15 | 8.27 | 8.27 | 8.17 | 8.19 | 48600 |
| 1995-08-16 | 8.37 | 8.48 | 8.35 | 8.42 | 2185416 |
| 1995-08-17 | 8.46 | 8.79 | 8.46 | 8.79 | 574854 |
| 1995-08-18 | 9.21 | 9.58 | 9.21 | 9.29 | 1229520 |
| 1995-08-21 | 9.27 | 9.33 | 8.94 | 8.94 | 1023702 |
| 1995-08-22 | 8.83 | 8.87 | 8.62 | 8.67 | 792078 |
| 1995-08-23 | 8.75 | 8.87 | 8.71 | 8.75 | 275424 |
| 1995-08-24 | 8.81 | 8.85 | 8.54 | 8.62 | 351030 |
| 1995-08-25 | 8.58 | 8.62 | 8.56 | 8.58 | 250824 |
| 1995-08-28 | 8.58 | 8.58 | 8.29 | 8.33 | 369036 |
| 1995-08-29 | 8.42 | 8.42 | 8.00 | 8.15 | 805278 |
| 1995-08-30 | 8.25 | 8.27 | 7.83 | 8.04 | 306030 |
| 1995-08-31 | 8.04 | 8.12 | 8.00 | 8.02 | 825078 |
| 1995-09-01 | 8.04 | 8.06 | 7.83 | 7.83 | 977496 |
| 1995-09-05 | 7.73 | 8.29 | 7.69 | 8.29 | 1053102 |
| 1995-09-06 | 8.58 | 8.67 | 8.52 | 8.67 | 1024902 |
| 1995-09-07 | 8.92 | 9.12 | 8.71 | 8.71 | 552054 |
| 1995-09-08 | 8.67 | 8.77 | 8.67 | 8.71 | 376236 |
| 1995-09-11 | 8.67 | 8.79 | 8.67 | 8.79 | 51000 |
| 1995-09-12 | 8.79 | 8.87 | 8.75 | 8.87 | 125412 |
| 1995-09-13 | 8.92 | 8.96 | 8.85 | 8.96 | 547254 |
| 1995-09-14 | 8.92 | 8.92 | 8.71 | 8.79 | 174012 |
| 1995-09-15 | 8.50 | 8.50 | 8.23 | 8.25 | 657066 |
| 1995-09-18 | 8.08 | 8.39 | 8.08 | 8.39 | 517848 |
| 1995-09-19 | 8.21 | 8.33 | 8.08 | 8.33 | 903690 |
| 1995-09-20 | 8.79 | 8.79 | 8.50 | 8.64 | 1021902 |
| 1995-09-21 | 8.37 | 8.37 | 8.19 | 8.23 | 147012 |
| 1995-09-22 | 8.19 | 8.19 | 8.00 | 8.08 | 294024 |
| 1995-09-25 | 8.10 | 8.10 | 7.96 | 7.98 | 117012 |
| 1995-09-26 | 8.15 | 8.21 | 8.00 | 8.00 | 177018 |
| 1995-09-27 | 7.96 | 7.96 | 7.33 | 7.65 | 489048 |
| 1995-09-28 | 7.65 | 8.17 | 7.54 | 8.12 | 1230120 |
| 1995-09-29 | 8.17 | 8.17 | 8.04 | 8.10 | 628260 |
| 1995-10-02 | 8.10 | 8.15 | 8.06 | 8.06 | 523848 |
| 1995-10-03 | 8.06 | 8.06 | 7.75 | 7.79 | 381636 |
| 1995-10-04 | 7.77 | 7.77 | 7.42 | 7.50 | 387036 |
| 1995-10-05 | 7.48 | 7.54 | 7.35 | 7.54 | 483648 |
| 1995-10-06 | 7.58 | 7.71 | 7.58 | 7.65 | 252624 |
| 1995-10-09 | 7.60 | 7.60 | 7.17 | 7.21 | 273024 |
| 1995-10-10 | 6.79 | 7.21 | 6.73 | 7.15 | 581454 |
| 1995-10-11 | 7.67 | 7.90 | 7.60 | 7.60 | 715272 |
| 1995-10-12 | 7.67 | 8.04 | 7.67 | 7.96 | 429642 |
| 1995-10-13 | 8.17 | 8.17 | 8.00 | 8.00 | 447642 |
| 1995-10-16 | 7.94 | 7.96 | 7.75 | 7.75 | 444042 |
| 1995-10-17 | 7.71 | 7.71 | 7.37 | 7.37 | 1267926 |
| 1995-10-18 | 7.37 | 7.81 | 7.37 | 7.77 | 27831984 |
| 1995-10-19 | 7.77 | 7.81 | 7.65 | 7.81 | 3854784 |
| 1995-10-20 | 7.77 | 7.79 | 7.50 | 7.50 | 754272 |
| 1995-10-23 | 7.48 | 7.75 | 7.40 | 7.73 | 2135610 |
| 1995-10-24 | 7.79 | 7.83 | 7.62 | 7.67 | 2279628 |
| 1995-10-25 | 7.69 | 7.71 | 7.33 | 7.37 | 1098708 |
| 1995-10-26 | 7.37 | 7.40 | 7.21 | 7.21 | 1031502 |
| 1995-10-27 | 7.27 | 7.50 | 7.27 | 7.50 | 804078 |
| 1995-10-30 | 7.56 | 7.58 | 7.42 | 7.46 | 739872 |
| 1995-10-31 | 7.54 | 7.56 | 7.50 | 7.54 | 511848 |
| 1995-11-01 | 7.54 | 7.54 | 7.42 | 7.42 | 1463544 |
| 1995-11-02 | 7.50 | 7.92 | 7.50 | 7.83 | 522648 |
| 1995-11-03 | 7.87 | 7.92 | 7.77 | 7.87 | 620460 |
| 1995-11-06 | 7.85 | 7.85 | 7.75 | 7.75 | 180618 |
| 1995-11-07 | 7.75 | 7.75 | 7.17 | 7.31 | 1264326 |
| 1995-11-08 | 7.31 | 7.42 | 7.00 | 7.00 | 855084 |
| 1995-11-09 | 7.21 | 7.29 | 7.15 | 7.29 | 1648962 |
| 1995-11-10 | 7.25 | 7.46 | 7.23 | 7.42 | 621660 |
| 1995-11-13 | 7.42 | 7.44 | 7.37 | 7.40 | 1218120 |
| 1995-11-14 | 7.29 | 7.33 | 7.21 | 7.25 | 1650762 |
| 1995-11-15 | 7.17 | 7.21 | 7.08 | 7.08 | 763872 |
| 1995-11-16 | 7.08 | 7.21 | 7.06 | 7.12 | 442842 |
| 1995-11-17 | 7.17 | 7.19 | 7.12 | 7.17 | 189618 |
| 1995-11-20 | 7.17 | 7.17 | 7.04 | 7.04 | 1081908 |
| 1995-11-21 | 6.83 | 6.83 | 6.62 | 6.67 | 2056404 |
| 1995-11-22 | 6.60 | 6.60 | 6.21 | 6.27 | 1363332 |
| 1995-11-24 | 6.37 | 6.42 | 6.35 | 6.40 | 1554150 |
| 1995-11-27 | 6.48 | 6.48 | 6.29 | 6.31 | 689466 |
| 1995-11-28 | 6.25 | 6.65 | 6.19 | 6.56 | 2864682 |
| 1995-11-29 | 6.65 | 6.73 | 6.37 | 6.37 | 1420338 |
| 1995-11-30 | 6.40 | 6.40 | 6.08 | 6.21 | 1023702 |
| 1995-12-01 | 6.21 | 6.21 | 6.00 | 6.04 | 1123908 |
| 1995-12-04 | 5.83 | 6.06 | 5.77 | 5.98 | 2116410 |
| 1995-12-05 | 6.04 | 6.17 | 5.98 | 6.04 | 1883586 |
| 1995-12-06 | 6.06 | 6.08 | 5.94 | 5.94 | 2627058 |
| 1995-12-07 | 5.98 | 5.98 | 5.87 | 5.92 | 542454 |
| 1995-12-08 | 5.92 | 5.98 | 5.85 | 5.98 | 1507350 |
| 1995-12-11 | 6.04 | 6.04 | 5.85 | 5.85 | 989496 |
| 1995-12-12 | 5.79 | 5.79 | 5.52 | 5.52 | 643260 |
| 1995-12-13 | 5.54 | 5.60 | 5.33 | 5.46 | 20526852 |
| 1995-12-14 | 5.46 | 5.56 | 5.33 | 5.35 | 1783374 |
| 1995-12-15 | 5.33 | 5.35 | 4.92 | 5.08 | 2126610 |
| 1995-12-18 | 5.12 | 5.12 | 4.65 | 4.73 | 5243922 |
| 1995-12-19 | 4.79 | 5.48 | 4.77 | 5.27 | 2757276 |
| 1995-12-20 | 5.33 | 5.65 | 5.33 | 5.60 | 6730872 |
| 1995-12-21 | 5.83 | 6.21 | 5.79 | 5.83 | 4594656 |
| 1995-12-22 | 6.00 | 6.25 | 5.98 | 6.17 | 1210920 |
| 1995-12-26 | 6.25 | 6.58 | 6.25 | 6.33 | 1029702 |
| 1995-12-27 | 6.46 | 6.46 | 6.23 | 6.23 | 575454 |
| 1995-12-28 | 6.19 | 6.37 | 6.02 | 6.35 | 505248 |
| 1995-12-29 | 6.40 | 6.92 | 6.31 | 6.71 | 1283526 |
| 1996-01-02 | 6.75 | 6.81 | 6.62 | 6.75 | 1195920 |
| 1996-01-03 | 6.73 | 6.73 | 6.08 | 6.23 | 1268526 |
| 1996-01-04 | 6.25 | 6.25 | 5.96 | 6.06 | 1445544 |
| 1996-01-05 | 5.96 | 6.00 | 5.87 | 5.92 | 2620458 |
| 1996-01-08 | 5.87 | 5.94 | 5.87 | 5.92 | 361836 |
| 1996-01-09 | 6.00 | 6.00 | 5.19 | 5.25 | 1723968 |
| 1996-01-10 | 5.17 | 5.56 | 5.06 | 5.06 | 4794474 |
| 1996-01-11 | 5.12 | 5.21 | 5.02 | 5.19 | 6720672 |
| 1996-01-12 | 5.25 | 5.27 | 5.04 | 5.12 | 3672366 |
| 1996-01-15 | 5.12 | 5.15 | 4.90 | 4.92 | 2165016 |
| 1996-01-16 | 4.96 | 5.04 | 4.75 | 5.04 | 3372336 |
| 1996-01-17 | 4.75 | 5.33 | 4.75 | 5.06 | 3645960 |
| 1996-01-18 | 5.25 | 5.35 | 5.21 | 5.35 | 1684968 |
| 1996-01-19 | 5.58 | 5.65 | 5.44 | 5.46 | 1090908 |
| 1996-01-22 | 5.50 | 5.69 | 5.46 | 5.65 | 1363332 |
| 1996-01-23 | 5.69 | 5.79 | 5.62 | 5.62 | 1002096 |
| 1996-01-24 | 5.67 | 6.04 | 5.67 | 5.94 | 2304828 |
| 1996-01-25 | 5.98 | 6.08 | 5.62 | 5.71 | 2556252 |
| 1996-01-26 | 5.75 | 5.96 | 5.73 | 5.90 | 1632762 |
| 1996-01-29 | 5.87 | 6.46 | 5.87 | 6.46 | 3300330 |
| 1996-01-30 | 6.33 | 6.33 | 6.15 | 6.21 | 1834980 |
| 1996-01-31 | 6.23 | 6.23 | 5.96 | 6.04 | 963096 |
| 1996-02-01 | 6.00 | 6.15 | 5.87 | 6.15 | 1073502 |
| 1996-02-02 | 6.10 | 6.12 | 5.98 | 6.06 | 281424 |
| 1996-02-05 | 6.00 | 6.29 | 6.00 | 6.21 | 884484 |
| 1996-02-06 | 6.37 | 6.46 | 6.21 | 6.29 | 2551452 |
| 1996-02-07 | 6.37 | 6.60 | 6.31 | 6.35 | 1920192 |
| 1996-02-08 | 6.54 | 6.62 | 6.46 | 6.54 | 2921688 |
| 1996-02-09 | 6.60 | 6.67 | 6.46 | 6.56 | 1965792 |
| 1996-02-12 | 6.54 | 6.56 | 6.29 | 6.40 | 669066 |
| 1996-02-13 | 6.10 | 6.23 | 5.98 | 6.10 | 1852380 |
| 1996-02-14 | 6.10 | 6.15 | 6.00 | 6.02 | 837084 |
| 1996-02-15 | 6.12 | 6.15 | 6.06 | 6.15 | 2127210 |
| 1996-02-16 | 6.17 | 6.31 | 6.17 | 6.29 | 501648 |
| 1996-02-20 | 6.33 | 6.54 | 6.29 | 6.50 | 1104708 |
| 1996-02-21 | 6.60 | 6.62 | 6.42 | 6.54 | 688266 |
| 1996-02-22 | 6.58 | 6.75 | 6.54 | 6.73 | 1067502 |
| 1996-02-23 | 6.90 | 6.92 | 6.73 | 6.77 | 1298526 |
| 1996-02-26 | 6.85 | 6.90 | 6.79 | 6.90 | 824478 |
| 1996-02-27 | 6.92 | 6.92 | 6.56 | 6.65 | 978096 |
| 1996-02-28 | 6.58 | 6.62 | 6.44 | 6.44 | 380436 |
| 1996-02-29 | 5.92 | 6.17 | 5.92 | 6.15 | 1466544 |
| 1996-03-01 | 6.25 | 6.29 | 5.96 | 6.04 | 3818778 |
| 1996-03-04 | 6.06 | 6.12 | 5.98 | 6.02 | 1826580 |
| 1996-03-05 | 6.04 | 6.04 | 5.96 | 5.96 | 700266 |
| 1996-03-06 | 5.98 | 5.98 | 5.79 | 5.79 | 1265526 |
| 1996-03-07 | 5.71 | 5.71 | 5.62 | 5.67 | 1212120 |
| 1996-03-08 | 5.62 | 5.69 | 5.50 | 5.58 | 1313526 |
| 1996-03-11 | 5.54 | 5.77 | 5.54 | 5.75 | 1056102 |
| 1996-03-12 | 5.75 | 5.81 | 5.75 | 5.75 | 1286526 |
| 1996-03-13 | 5.75 | 5.79 | 5.73 | 5.75 | 1312926 |
| 1996-03-14 | 5.79 | 5.85 | 5.75 | 5.77 | 1020702 |
| 1996-03-15 | 5.77 | 6.21 | 5.77 | 6.19 | 3269724 |
| 1996-03-18 | 6.19 | 6.48 | 6.19 | 6.40 | 1228920 |
| 1996-03-19 | 6.42 | 6.44 | 6.25 | 6.25 | 1651962 |
| 1996-03-20 | 6.25 | 6.25 | 6.02 | 6.04 | 1659762 |
| 1996-03-21 | 6.06 | 6.08 | 6.00 | 6.02 | 1919592 |
| 1996-03-22 | 6.00 | 6.25 | 5.98 | 6.21 | 541254 |
| 1996-03-25 | 6.25 | 6.31 | 6.10 | 6.12 | 2157816 |
| 1996-03-26 | 6.10 | 6.17 | 6.08 | 6.10 | 1182114 |
| 1996-03-27 | 6.10 | 6.10 | 6.00 | 6.00 | 1163514 |
| 1996-03-28 | 6.00 | 6.00 | 5.92 | 5.94 | 1231920 |
| 1996-03-29 | 5.90 | 6.17 | 5.87 | 6.04 | 737472 |
| 1996-04-01 | 6.06 | 6.12 | 6.04 | 6.04 | 443442 |
| 1996-04-02 | 6.00 | 6.08 | 6.00 | 6.06 | 361836 |
| 1996-04-03 | 6.08 | 6.08 | 6.00 | 6.08 | 483648 |
| 1996-04-04 | 6.08 | 6.15 | 5.94 | 5.98 | 1012896 |
| 1996-04-08 | 5.94 | 6.17 | 5.83 | 6.06 | 472242 |
| 1996-04-09 | 6.17 | 6.17 | 6.04 | 6.04 | 501648 |
| 1996-04-10 | 6.02 | 6.31 | 6.02 | 6.29 | 4502850 |
| 1996-04-11 | 6.40 | 6.40 | 6.25 | 6.29 | 883884 |
| 1996-04-12 | 6.37 | 6.52 | 6.37 | 6.50 | 909690 |
| 1996-04-15 | 6.52 | 6.60 | 6.50 | 6.56 | 1129908 |
| 1996-04-16 | 6.62 | 6.75 | 6.62 | 6.73 | 3435942 |
| 1996-04-17 | 6.90 | 7.29 | 6.87 | 7.10 | 4493844 |
| 1996-04-18 | 7.04 | 7.60 | 7.02 | 7.46 | 3617160 |
| 1996-04-19 | 7.37 | 7.60 | 7.37 | 7.44 | 1515150 |
| 1996-04-22 | 7.67 | 7.83 | 7.67 | 7.83 | 1599156 |
| 1996-04-23 | 7.79 | 7.98 | 7.77 | 7.90 | 1014096 |
| 1996-04-24 | 7.90 | 8.04 | 7.81 | 7.92 | 1095108 |
| 1996-04-25 | 7.81 | 7.81 | 7.58 | 7.60 | 1092108 |
| 1996-04-26 | 7.60 | 7.92 | 7.52 | 7.87 | 1809780 |
| 1996-04-29 | 7.90 | 7.90 | 7.73 | 7.83 | 496248 |
| 1996-04-30 | 7.77 | 7.85 | 7.77 | 7.83 | 783078 |
| 1996-05-01 | 7.83 | 7.85 | 7.77 | 7.81 | 466242 |
| 1996-05-02 | 7.83 | 7.90 | 7.42 | 7.48 | 2579658 |
| 1996-05-03 | 7.62 | 7.75 | 7.56 | 7.69 | 908490 |
| 1996-05-06 | 7.62 | 7.69 | 7.42 | 7.48 | 1634562 |
| 1996-05-07 | 7.50 | 7.58 | 7.50 | 7.52 | 388236 |
| 1996-05-08 | 7.50 | 7.52 | 7.40 | 7.50 | 642660 |
| 1996-05-09 | 7.46 | 7.48 | 7.29 | 7.44 | 378036 |
| 1996-05-10 | 7.21 | 7.35 | 7.21 | 7.33 | 945090 |
| 1996-05-13 | 7.31 | 7.77 | 7.31 | 7.77 | 1330332 |
| 1996-05-14 | 7.75 | 7.79 | 7.62 | 7.79 | 906690 |
| 1996-05-15 | 7.71 | 7.79 | 7.67 | 7.67 | 912090 |
| 1996-05-16 | 7.62 | 7.62 | 7.50 | 7.60 | 192018 |
| 1996-05-17 | 7.62 | 7.83 | 7.60 | 7.81 | 424242 |
| 1996-05-20 | 7.77 | 7.77 | 7.58 | 7.62 | 1100508 |
| 1996-05-21 | 7.54 | 7.54 | 7.40 | 7.42 | 544254 |
| 1996-05-22 | 7.40 | 7.42 | 7.21 | 7.23 | 319230 |
| 1996-05-23 | 7.17 | 7.17 | 6.79 | 6.81 | 1531350 |
| 1996-05-24 | 6.77 | 6.77 | 6.65 | 6.69 | 640260 |
| 1996-05-28 | 6.79 | 6.92 | 6.79 | 6.90 | 1556556 |
| 1996-05-29 | 7.04 | 7.04 | 6.79 | 6.81 | 942690 |
| 1996-05-30 | 6.85 | 6.92 | 6.77 | 6.92 | 1716768 |
| 1996-05-31 | 7.00 | 7.06 | 6.96 | 7.00 | 1747374 |
| 1996-06-03 | 7.04 | 7.04 | 6.92 | 6.94 | 341430 |
| 1996-06-04 | 6.96 | 7.02 | 6.94 | 6.96 | 1324932 |
| 1996-06-05 | 6.98 | 6.98 | 6.87 | 6.92 | 792078 |
| 1996-06-06 | 6.94 | 7.00 | 6.85 | 6.87 | 1100508 |
| 1996-06-07 | 6.83 | 6.83 | 6.65 | 6.69 | 872484 |
| 1996-06-10 | 6.71 | 6.71 | 6.62 | 6.67 | 755472 |
| 1996-06-11 | 6.65 | 6.67 | 6.48 | 6.48 | 4085808 |
| 1996-06-12 | 6.58 | 6.65 | 6.56 | 6.58 | 1269726 |
| 1996-06-13 | 6.60 | 6.62 | 6.54 | 6.54 | 1384938 |
| 1996-06-14 | 6.56 | 6.56 | 6.44 | 6.50 | 627660 |
| 1996-06-17 | 6.48 | 6.50 | 6.40 | 6.42 | 444042 |
| 1996-06-18 | 6.42 | 6.44 | 5.90 | 5.92 | 2744070 |
| 1996-06-19 | 5.96 | 6.10 | 5.96 | 6.00 | 2720070 |
| 1996-06-20 | 6.06 | 6.12 | 5.87 | 6.00 | 2524452 |
| 1996-06-21 | 6.04 | 6.06 | 5.94 | 6.00 | 970896 |
| 1996-06-24 | 6.17 | 6.35 | 6.17 | 6.31 | 1455144 |
| 1996-06-25 | 6.27 | 6.31 | 5.96 | 5.98 | 682866 |
| 1996-06-26 | 5.98 | 5.98 | 5.77 | 5.77 | 1125108 |
| 1996-06-27 | 5.75 | 5.94 | 5.71 | 5.79 | 902490 |
| 1996-06-28 | 5.85 | 6.00 | 5.85 | 5.98 | 1282926 |
| 1996-07-01 | 6.00 | 6.46 | 5.98 | 6.40 | 2401440 |
| 1996-07-02 | 6.33 | 6.35 | 6.29 | 6.31 | 1701168 |
| 1996-07-03 | 6.25 | 6.25 | 6.08 | 6.12 | 1024302 |
| 1996-07-05 | 6.06 | 6.08 | 6.00 | 6.00 | 108006 |
| 1996-07-08 | 6.00 | 6.00 | 5.92 | 5.94 | 551454 |
| 1996-07-09 | 5.94 | 5.94 | 5.75 | 5.83 | 583854 |
| 1996-07-10 | 5.71 | 5.71 | 5.65 | 5.67 | 2921688 |
| 1996-07-11 | 5.67 | 5.67 | 5.44 | 5.46 | 3884184 |
| 1996-07-12 | 5.46 | 5.48 | 5.17 | 5.31 | 1899186 |
| 1996-07-15 | 5.27 | 5.31 | 4.96 | 4.96 | 1468944 |
| 1996-07-16 | 5.02 | 5.12 | 4.92 | 5.06 | 2762076 |
| 1996-07-17 | 5.46 | 5.58 | 5.25 | 5.52 | 9062106 |
| 1996-07-18 | 5.56 | 5.65 | 5.54 | 5.60 | 2121810 |
| 1996-07-19 | 5.58 | 5.60 | 5.54 | 5.56 | 550254 |
| 1996-07-22 | 5.54 | 5.54 | 5.46 | 5.48 | 840084 |
| 1996-07-23 | 5.50 | 5.52 | 5.33 | 5.40 | 1335132 |
| 1996-07-24 | 5.33 | 5.46 | 5.29 | 5.40 | 696666 |
| 1996-07-25 | 5.50 | 5.62 | 5.48 | 5.58 | 1040502 |
| 1996-07-26 | 5.60 | 5.77 | 5.60 | 5.73 | 3977196 |
| 1996-07-29 | 5.73 | 5.79 | 5.62 | 5.65 | 756672 |
| 1996-07-30 | 5.67 | 5.69 | 5.62 | 5.69 | 601860 |
| 1996-07-31 | 5.71 | 5.75 | 5.71 | 5.75 | 2058204 |
| 1996-08-01 | 5.73 | 5.79 | 5.73 | 5.79 | 382836 |
| 1996-08-02 | 5.81 | 5.98 | 5.81 | 5.98 | 2870082 |
| 1996-08-05 | 5.96 | 6.02 | 5.96 | 6.00 | 1602156 |
| 1996-08-06 | 6.00 | 6.02 | 5.94 | 6.00 | 398436 |
| 1996-08-07 | 6.08 | 6.23 | 6.08 | 6.19 | 2875488 |
| 1996-08-08 | 6.35 | 6.44 | 6.15 | 6.31 | 2388234 |
| 1996-08-09 | 6.17 | 6.33 | 6.12 | 6.23 | 1128708 |
| 1996-08-12 | 6.19 | 6.21 | 6.08 | 6.12 | 650460 |
| 1996-08-13 | 6.19 | 6.27 | 6.17 | 6.17 | 1014096 |
| 1996-08-14 | 6.21 | 6.25 | 6.21 | 6.23 | 271224 |
| 1996-08-15 | 6.25 | 6.27 | 6.23 | 6.23 | 156012 |
| 1996-08-16 | 6.25 | 6.35 | 6.25 | 6.35 | 388236 |
| 1996-08-19 | 6.33 | 6.33 | 6.29 | 6.33 | 381036 |
| 1996-08-20 | 6.33 | 6.40 | 6.31 | 6.40 | 348030 |
| 1996-08-21 | 6.35 | 6.58 | 6.35 | 6.54 | 1396938 |
| 1996-08-22 | 6.50 | 6.62 | 6.50 | 6.54 | 802878 |
| 1996-08-23 | 6.56 | 6.56 | 6.50 | 6.50 | 201618 |
| 1996-08-26 | 6.52 | 6.56 | 6.46 | 6.48 | 382236 |
| 1996-08-27 | 6.48 | 6.50 | 6.46 | 6.46 | 160812 |
| 1996-08-28 | 6.48 | 6.62 | 6.48 | 6.62 | 672666 |
| 1996-08-29 | 6.62 | 6.77 | 6.62 | 6.75 | 807678 |
| 1996-08-30 | 6.75 | 6.83 | 6.62 | 6.81 | 519648 |
| 1996-09-03 | 6.85 | 7.04 | 6.85 | 6.96 | 1110708 |
| 1996-09-04 | 6.94 | 6.96 | 6.65 | 6.67 | 1669362 |
| 1996-09-05 | 6.65 | 6.67 | 6.54 | 6.67 | 1123908 |
| 1996-09-06 | 6.71 | 6.83 | 6.60 | 6.65 | 2803476 |
| 1996-09-09 | 6.75 | 7.40 | 6.75 | 7.29 | 3449142 |
| 1996-09-10 | 7.42 | 7.42 | 7.27 | 7.35 | 1647162 |
| 1996-09-11 | 7.17 | 7.29 | 7.17 | 7.21 | 1512750 |
| 1996-09-12 | 7.17 | 7.17 | 7.02 | 7.04 | 1212120 |
| 1996-09-13 | 7.08 | 7.10 | 6.87 | 7.00 | 1410138 |
| 1996-09-16 | 7.04 | 7.33 | 7.04 | 7.33 | 1923792 |
| 1996-09-17 | 7.54 | 7.83 | 7.50 | 7.77 | 2888688 |
| 1996-09-18 | 7.79 | 8.00 | 7.79 | 7.94 | 2103210 |
| 1996-09-19 | 7.92 | 7.92 | 7.67 | 7.73 | 1245120 |
| 1996-09-20 | 7.73 | 7.79 | 7.67 | 7.73 | 814278 |
| 1996-09-23 | 7.73 | 7.77 | 7.69 | 7.77 | 486648 |
| 1996-09-24 | 7.83 | 8.31 | 7.83 | 8.31 | 3112506 |
| 1996-09-25 | 8.21 | 8.35 | 8.10 | 8.12 | 1431138 |
| 1996-09-26 | 8.10 | 8.31 | 8.02 | 8.06 | 1123908 |
| 1996-09-27 | 7.98 | 8.00 | 7.83 | 7.92 | 1143714 |
| 1996-09-30 | 7.96 | 7.98 | 7.87 | 7.90 | 664866 |
| 1996-10-01 | 7.87 | 7.92 | 7.75 | 7.75 | 1422738 |
| 1996-10-02 | 7.71 | 7.71 | 7.37 | 7.54 | 2868282 |
| 1996-10-03 | 7.58 | 7.60 | 7.25 | 7.40 | 2321028 |
| 1996-10-04 | 7.50 | 7.54 | 7.44 | 7.50 | 657066 |
| 1996-10-07 | 7.50 | 7.67 | 7.50 | 7.65 | 563454 |
| 1996-10-08 | 7.73 | 8.06 | 7.73 | 7.96 | 1643562 |
| 1996-10-09 | 8.04 | 8.27 | 8.04 | 8.25 | 2339034 |
| 1996-10-10 | 8.27 | 8.31 | 8.06 | 8.06 | 1034502 |
| 1996-10-11 | 8.21 | 8.23 | 8.12 | 8.15 | 645660 |
| 1996-10-14 | 8.19 | 8.31 | 8.17 | 8.29 | 1159314 |
| 1996-10-15 | 8.58 | 8.58 | 8.39 | 8.54 | 1929792 |
| 1996-10-16 | 8.48 | 8.48 | 8.10 | 8.23 | 2442840 |
| 1996-10-17 | 8.98 | 9.17 | 8.92 | 9.02 | 4094208 |
| 1996-10-18 | 9.54 | 9.58 | 9.08 | 9.32 | 4270026 |
| 1996-10-21 | 9.21 | 9.42 | 9.00 | 9.00 | 2959494 |
| 1996-10-22 | 8.98 | 8.98 | 8.73 | 8.89 | 1099308 |
| 1996-10-23 | 8.92 | 9.12 | 8.85 | 9.08 | 1017102 |
| 1996-10-24 | 9.08 | 9.08 | 8.83 | 8.96 | 798678 |
| 1996-10-25 | 8.92 | 9.00 | 8.85 | 8.85 | 337830 |
| 1996-10-28 | 8.85 | 8.92 | 8.75 | 8.77 | 646260 |
| 1996-10-29 | 8.83 | 8.83 | 8.58 | 8.77 | 837684 |
| 1996-10-30 | 8.81 | 8.83 | 8.69 | 8.71 | 845484 |
| 1996-10-31 | 8.75 | 8.77 | 8.67 | 8.73 | 987696 |
| 1996-11-01 | 8.75 | 8.81 | 8.75 | 8.79 | 326430 |
| 1996-11-04 | 8.83 | 9.02 | 8.83 | 9.02 | 339630 |
| 1996-11-05 | 9.19 | 9.29 | 9.17 | 9.27 | 3532548 |
| 1996-11-06 | 9.37 | 9.56 | 9.35 | 9.48 | 2160816 |
| 1996-11-07 | 9.50 | 9.58 | 9.46 | 9.54 | 2780676 |
| 1996-11-08 | 9.75 | 9.81 | 9.71 | 9.77 | 2839482 |
| 1996-11-11 | 9.77 | 10.04 | 9.71 | 10.04 | 719472 |
| 1996-11-12 | 10.17 | 10.44 | 10.04 | 10.37 | 4761474 |
| 1996-11-13 | 10.33 | 10.37 | 9.92 | 10.00 | 2228622 |
| 1996-11-14 | 10.02 | 10.14 | 10.00 | 10.12 | 1888986 |
| 1996-11-15 | 10.37 | 10.50 | 10.21 | 10.33 | 1389138 |
| 1996-11-18 | 10.39 | 10.39 | 10.25 | 10.27 | 427242 |
| 1996-11-19 | 10.17 | 10.25 | 10.12 | 10.21 | 1223520 |
| 1996-11-20 | 10.21 | 10.35 | 10.21 | 10.27 | 1050702 |
| 1996-11-21 | 10.29 | 10.37 | 10.21 | 10.35 | 719472 |
| 1996-11-22 | 10.54 | 11.21 | 10.54 | 11.08 | 1680768 |
| 1996-11-25 | 11.10 | 11.10 | 10.64 | 10.75 | 1270326 |
| 1996-11-26 | 10.77 | 10.77 | 10.33 | 10.71 | 988896 |
| 1996-11-27 | 10.79 | 10.89 | 10.75 | 10.85 | 1032102 |
| 1996-11-29 | 11.08 | 11.10 | 11.02 | 11.10 | 671466 |
| 1996-12-02 | 11.08 | 11.08 | 10.92 | 11.06 | 523848 |
| 1996-12-03 | 11.02 | 11.56 | 11.02 | 11.44 | 2141610 |
| 1996-12-04 | 11.39 | 11.39 | 11.25 | 11.29 | 1281726 |
| 1996-12-05 | 11.29 | 11.31 | 11.10 | 11.23 | 1195920 |
| 1996-12-06 | 11.00 | 11.33 | 10.79 | 11.23 | 1519950 |
| 1996-12-09 | 11.50 | 11.81 | 11.42 | 11.77 | 2020398 |
| 1996-12-10 | 12.08 | 12.10 | 11.56 | 11.58 | 1921392 |
| 1996-12-11 | 11.17 | 11.39 | 11.10 | 11.35 | 2298228 |
| 1996-12-12 | 11.50 | 11.60 | 11.02 | 11.08 | 1642362 |
| 1996-12-13 | 11.08 | 11.27 | 11.06 | 11.21 | 594654 |
| 1996-12-16 | 11.29 | 11.29 | 10.89 | 10.92 | 519048 |
| 1996-12-17 | 10.92 | 11.00 | 10.85 | 10.96 | 1042302 |
| 1996-12-18 | 11.10 | 11.48 | 11.10 | 11.46 | 395436 |
| 1996-12-19 | 11.54 | 11.77 | 11.54 | 11.67 | 732672 |
| 1996-12-20 | 11.79 | 11.83 | 11.39 | 11.42 | 735072 |
| 1996-12-23 | 11.58 | 11.58 | 11.23 | 11.25 | 310830 |
| 1996-12-24 | 11.25 | 11.27 | 11.19 | 11.25 | 158412 |
| 1996-12-26 | 11.33 | 11.39 | 11.31 | 11.33 | 457842 |
| 1996-12-27 | 11.46 | 11.46 | 11.39 | 11.42 | 400236 |
| 1996-12-30 | 11.46 | 11.52 | 11.46 | 11.52 | 314430 |
| 1996-12-31 | 11.64 | 11.73 | 11.62 | 11.67 | 412836 |
| 1997-01-02 | 11.71 | 11.73 | 11.21 | 11.29 | 682266 |
| 1997-01-03 | 11.50 | 11.64 | 11.46 | 11.62 | 1163514 |
| 1997-01-06 | 11.75 | 11.85 | 11.67 | 11.73 | 2179416 |
| 1997-01-07 | 11.96 | 11.96 | 11.69 | 11.75 | 1873386 |
| 1997-01-08 | 11.89 | 11.92 | 11.67 | 11.73 | 957096 |
| 1997-01-09 | 11.77 | 11.79 | 11.60 | 11.64 | 1208520 |
| 1997-01-10 | 11.71 | 11.71 | 11.58 | 11.62 | 1747374 |
| 1997-01-13 | 11.71 | 11.75 | 11.60 | 11.62 | 1318932 |
| 1997-01-14 | 11.85 | 12.23 | 11.85 | 12.23 | 2957694 |
| 1997-01-15 | 12.58 | 12.92 | 12.50 | 12.77 | 2342034 |
| 1997-01-16 | 13.25 | 13.48 | 13.10 | 13.14 | 3010500 |
| 1997-01-17 | 13.14 | 13.48 | 13.10 | 13.44 | 1165314 |
| 1997-01-20 | 13.37 | 13.37 | 13.14 | 13.23 | 586854 |
| 1997-01-21 | 13.25 | 13.48 | 13.10 | 13.21 | 1125108 |
| 1997-01-22 | 11.83 | 11.83 | 11.25 | 11.58 | 11843382 |
| 1997-01-23 | 12.02 | 12.10 | 11.44 | 11.46 | 5957394 |
| 1997-01-24 | 11.35 | 11.35 | 10.75 | 10.77 | 3458742 |
| 1997-01-27 | 10.83 | 11.00 | 10.75 | 10.98 | 1663362 |
| 1997-01-28 | 11.42 | 11.54 | 11.19 | 11.29 | 2097810 |
| 1997-01-29 | 11.52 | 11.73 | 11.50 | 11.69 | 1711368 |
| 1997-01-30 | 11.83 | 11.94 | 11.69 | 11.77 | 1077108 |
| 1997-01-31 | 11.87 | 12.04 | 11.75 | 11.79 | 2489046 |
| 1997-02-03 | 12.00 | 12.08 | 11.85 | 12.02 | 1350732 |
| 1997-02-04 | 12.08 | 12.08 | 11.89 | 12.00 | 787878 |
| 1997-02-05 | 12.00 | 12.08 | 11.73 | 11.77 | 760272 |
| 1997-02-06 | 11.87 | 11.92 | 11.67 | 11.73 | 849084 |
| 1997-02-07 | 11.75 | 11.96 | 11.75 | 11.85 | 1007496 |
| 1997-02-10 | 11.94 | 12.02 | 11.67 | 11.73 | 1243320 |
| 1997-02-11 | 11.69 | 11.69 | 11.02 | 11.19 | 1539150 |
| 1997-02-12 | 11.29 | 11.64 | 11.29 | 11.64 | 1810980 |
| 1997-02-13 | 11.64 | 11.81 | 11.60 | 11.71 | 936690 |
| 1997-02-14 | 11.79 | 11.92 | 11.58 | 11.64 | 963096 |
| 1997-02-18 | 11.64 | 11.64 | 11.54 | 11.64 | 475248 |
| 1997-02-19 | 11.62 | 11.67 | 11.52 | 11.52 | 565854 |
| 1997-02-20 | 11.50 | 11.52 | 11.27 | 11.29 | 654660 |
| 1997-02-21 | 11.27 | 11.27 | 10.62 | 10.87 | 1584156 |
| 1997-02-24 | 11.00 | 11.50 | 10.92 | 11.50 | 1437144 |
| 1997-02-25 | 11.64 | 11.73 | 11.52 | 11.69 | 1017102 |
| 1997-02-26 | 11.75 | 11.75 | 11.37 | 11.56 | 501048 |
| 1997-02-27 | 11.58 | 11.58 | 11.02 | 11.06 | 634860 |
| 1997-02-28 | 10.92 | 11.42 | 10.89 | 11.00 | 1647762 |
| 1997-03-03 | 10.96 | 11.06 | 10.87 | 11.06 | 1545750 |
| 1997-03-04 | 11.08 | 11.14 | 10.98 | 11.00 | 464442 |
| 1997-03-05 | 11.00 | 11.37 | 10.94 | 11.29 | 1585956 |
| 1997-03-06 | 11.64 | 11.64 | 11.46 | 11.54 | 1233720 |
| 1997-03-07 | 11.67 | 12.08 | 11.67 | 11.96 | 1915992 |
| 1997-03-10 | 12.04 | 12.25 | 11.98 | 12.14 | 871884 |
| 1997-03-11 | 12.46 | 12.64 | 12.39 | 12.52 | 1084908 |
| 1997-03-12 | 12.29 | 12.31 | 12.08 | 12.12 | 615660 |
| 1997-03-13 | 12.00 | 12.06 | 11.94 | 11.96 | 706266 |
| 1997-03-14 | 11.98 | 12.06 | 11.94 | 11.94 | 591654 |
| 1997-03-17 | 11.89 | 11.89 | 11.64 | 11.71 | 552054 |
| 1997-03-18 | 11.75 | 11.85 | 11.54 | 11.60 | 723072 |
| 1997-03-19 | 11.64 | 11.79 | 11.46 | 11.67 | 1006296 |
| 1997-03-20 | 11.54 | 11.64 | 11.46 | 11.62 | 1051302 |
| 1997-03-21 | 11.62 | 11.71 | 11.54 | 11.56 | 1173114 |
| 1997-03-24 | 11.56 | 11.56 | 11.31 | 11.42 | 862284 |
| 1997-03-25 | 11.50 | 11.58 | 11.48 | 11.52 | 568854 |
| 1997-03-26 | 11.60 | 11.79 | 11.54 | 11.64 | 1317132 |
| 1997-03-27 | 11.77 | 11.79 | 11.17 | 11.27 | 1550550 |
| 1997-03-31 | 11.27 | 11.33 | 10.96 | 11.00 | 598260 |
| 1997-04-01 | 11.14 | 11.33 | 11.10 | 11.33 | 745272 |
| 1997-04-02 | 11.37 | 11.48 | 11.21 | 11.35 | 849684 |
| 1997-04-03 | 11.27 | 11.35 | 11.10 | 11.21 | 896490 |
| 1997-04-04 | 11.23 | 11.79 | 11.21 | 11.79 | 1375938 |
| 1997-04-07 | 12.00 | 12.14 | 11.92 | 12.00 | 877284 |
| 1997-04-08 | 12.02 | 12.12 | 11.85 | 12.04 | 726072 |
| 1997-04-09 | 12.17 | 12.19 | 11.46 | 11.54 | 794478 |
| 1997-04-10 | 11.54 | 11.54 | 11.29 | 11.29 | 644460 |
| 1997-04-11 | 11.29 | 11.29 | 10.89 | 10.89 | 1020102 |
| 1997-04-14 | 10.92 | 10.92 | 10.42 | 10.85 | 3357336 |
| 1997-04-15 | 11.25 | 11.48 | 10.81 | 11.17 | 2616258 |
| 1997-04-16 | 11.17 | 11.33 | 11.02 | 11.19 | 1891386 |
| 1997-04-17 | 11.23 | 11.23 | 11.08 | 11.14 | 2767476 |
| 1997-04-18 | 11.17 | 11.17 | 11.02 | 11.06 | 1325532 |
| 1997-04-21 | 11.06 | 11.06 | 10.92 | 10.97 | 1446144 |
| 1997-04-22 | 10.98 | 11.10 | 10.94 | 11.02 | 2574252 |
| 1997-04-23 | 11.02 | 11.21 | 11.02 | 11.17 | 1883586 |
| 1997-04-24 | 11.33 | 11.39 | 11.25 | 11.37 | 1050102 |
| 1997-04-25 | 11.35 | 11.35 | 11.27 | 11.29 | 972096 |
| 1997-04-28 | 11.42 | 11.44 | 11.31 | 11.39 | 1335732 |
| 1997-04-29 | 11.67 | 12.50 | 11.67 | 12.39 | 2528052 |
| 1997-04-30 | 12.25 | 13.58 | 12.23 | 13.06 | 5085504 |
| 1997-05-01 | 12.98 | 13.31 | 12.83 | 12.94 | 1108908 |
| 1997-05-02 | 12.85 | 13.50 | 12.83 | 13.50 | 1224120 |
| 1997-05-05 | 13.54 | 13.87 | 13.50 | 13.87 | 2416440 |
| 1997-05-06 | 13.67 | 13.69 | 13.17 | 13.19 | 1489344 |
| 1997-05-07 | 12.89 | 13.39 | 12.89 | 13.17 | 2504646 |
| 1997-05-08 | 13.04 | 13.46 | 13.04 | 13.17 | 838284 |
| 1997-05-09 | 13.42 | 13.46 | 12.85 | 12.96 | 1021302 |
| 1997-05-12 | 12.96 | 12.98 | 12.87 | 12.89 | 1044102 |
| 1997-05-13 | 12.87 | 12.89 | 12.44 | 12.44 | 1642962 |
| 1997-05-14 | 12.62 | 12.73 | 12.52 | 12.69 | 2194416 |
| 1997-05-15 | 12.83 | 12.92 | 12.77 | 12.79 | 1309926 |
| 1997-05-16 | 12.94 | 13.00 | 12.89 | 12.89 | 1431738 |
| 1997-05-19 | 12.89 | 12.98 | 12.89 | 12.96 | 189018 |
| 1997-05-20 | 12.98 | 13.25 | 12.96 | 13.21 | 1190514 |
| 1997-05-21 | 13.35 | 13.56 | 13.31 | 13.37 | 1845780 |
| 1997-05-22 | 13.27 | 13.29 | 12.92 | 13.17 | 1136514 |
| 1997-05-23 | 13.42 | 13.56 | 13.33 | 13.46 | 619860 |
| 1997-05-27 | 13.79 | 14.67 | 13.77 | 14.33 | 2858082 |
| 1997-05-28 | 13.98 | 14.02 | 13.77 | 13.87 | 885084 |
| 1997-05-29 | 13.94 | 14.00 | 13.83 | 13.92 | 666066 |
| 1997-05-30 | 12.96 | 13.98 | 12.96 | 13.92 | 2472246 |
| 1997-06-02 | 13.83 | 14.00 | 13.81 | 13.94 | 552654 |
| 1997-06-03 | 13.67 | 13.73 | 13.10 | 13.48 | 1494144 |
| 1997-06-04 | 13.46 | 13.52 | 13.12 | 13.17 | 2304228 |
| 1997-06-05 | 13.21 | 13.67 | 13.21 | 13.42 | 1368132 |
| 1997-06-06 | 12.62 | 12.81 | 12.37 | 12.62 | 6822078 |
| 1997-06-09 | 12.92 | 13.19 | 12.92 | 13.02 | 1919592 |
| 1997-06-10 | 13.02 | 13.06 | 12.83 | 12.83 | 1969392 |
| 1997-06-11 | 12.94 | 12.96 | 12.69 | 12.73 | 1498950 |
| 1997-06-12 | 12.69 | 12.69 | 12.35 | 12.56 | 1465344 |
| 1997-06-13 | 12.56 | 12.81 | 12.56 | 12.75 | 3202518 |
| 1997-06-16 | 12.81 | 13.02 | 12.81 | 13.00 | 615660 |
| 1997-06-17 | 12.96 | 13.35 | 12.87 | 13.17 | 1318332 |
| 1997-06-18 | 13.04 | 13.04 | 12.64 | 12.64 | 1088508 |
| 1997-06-19 | 12.69 | 12.96 | 12.64 | 12.85 | 1140114 |
| 1997-06-20 | 12.87 | 12.87 | 12.50 | 12.58 | 3083106 |
| 1997-06-23 | 12.71 | 12.79 | 12.71 | 12.77 | 1189914 |
| 1997-06-24 | 12.96 | 13.07 | 12.83 | 13.07 | 1906986 |
| 1997-06-25 | 13.21 | 13.30 | 13.06 | 13.17 | 1279326 |
| 1997-06-26 | 13.02 | 13.03 | 12.92 | 12.95 | 381036 |
| 1997-06-27 | 13.01 | 13.14 | 13.01 | 13.14 | 252024 |
| 1997-06-30 | 13.26 | 13.60 | 13.17 | 13.33 | 750072 |
| 1997-07-01 | 13.50 | 14.25 | 13.50 | 13.83 | 1293726 |
| 1997-07-02 | 13.79 | 13.79 | 13.43 | 13.54 | 529848 |
| 1997-07-03 | 13.69 | 13.73 | 13.67 | 13.67 | 798678 |
| 1997-07-07 | 13.83 | 13.87 | 13.75 | 13.75 | 836484 |
| 1997-07-08 | 13.92 | 14.15 | 13.92 | 14.10 | 482448 |
| 1997-07-09 | 14.33 | 14.42 | 14.10 | 14.10 | 543054 |
| 1997-07-10 | 14.10 | 14.21 | 14.08 | 14.12 | 504648 |
| 1997-07-11 | 14.10 | 14.12 | 13.81 | 13.88 | 991296 |
| 1997-07-14 | 13.94 | 14.19 | 13.93 | 14.19 | 853884 |
| 1997-07-15 | 14.77 | 14.92 | 14.73 | 14.84 | 954690 |
| 1997-07-16 | 15.48 | 15.50 | 15.21 | 15.50 | 854484 |
| 1997-07-17 | 15.25 | 15.25 | 14.75 | 14.89 | 1464144 |
| 1997-07-18 | 14.94 | 15.04 | 14.75 | 14.78 | 989496 |
| 1997-07-21 | 14.62 | 14.62 | 14.21 | 14.26 | 418242 |
| 1997-07-22 | 14.00 | 14.20 | 13.92 | 14.20 | 1548750 |
| 1997-07-23 | 14.29 | 14.29 | 14.10 | 14.18 | 744072 |
| 1997-07-24 | 14.04 | 14.04 | 13.82 | 13.87 | 480648 |
| 1997-07-25 | 13.96 | 13.98 | 13.77 | 13.78 | 687066 |
| 1997-07-28 | 13.92 | 14.10 | 13.82 | 14.07 | 462042 |
| 1997-07-29 | 14.48 | 14.50 | 14.37 | 14.39 | 510048 |
| 1997-07-30 | 14.42 | 14.94 | 14.42 | 14.94 | 807678 |
| 1997-07-31 | 15.42 | 15.42 | 15.09 | 15.23 | 835884 |
| 1997-08-01 | 15.02 | 15.04 | 14.89 | 14.90 | 406836 |
| 1997-08-04 | 14.92 | 15.21 | 14.89 | 15.21 | 741072 |
| 1997-08-05 | 15.21 | 15.23 | 15.04 | 15.11 | 583254 |
| 1997-08-06 | 15.19 | 15.25 | 15.14 | 15.19 | 324630 |
| 1997-08-07 | 15.19 | 15.21 | 15.04 | 15.05 | 153612 |
| 1997-08-08 | 15.25 | 15.33 | 15.02 | 15.18 | 1038102 |
| 1997-08-11 | 15.13 | 15.20 | 14.96 | 15.09 | 728472 |
| 1997-08-12 | 15.08 | 15.25 | 14.92 | 14.94 | 530448 |
| 1997-08-13 | 14.93 | 15.08 | 14.79 | 15.03 | 519648 |
| 1997-08-14 | 15.08 | 15.60 | 15.08 | 15.55 | 1029102 |
| 1997-08-15 | 15.56 | 15.67 | 15.33 | 15.33 | 1520550 |
| 1997-08-18 | 15.23 | 15.34 | 15.11 | 15.33 | 392436 |
| 1997-08-19 | 15.75 | 16.35 | 15.73 | 16.31 | 860484 |
| 1997-08-20 | 16.42 | 16.51 | 16.05 | 16.37 | 1448544 |
| 1997-08-21 | 16.37 | 16.40 | 16.08 | 16.08 | 720672 |
| 1997-08-22 | 15.39 | 15.77 | 15.39 | 15.71 | 832278 |
| 1997-08-25 | 15.75 | 16.42 | 15.72 | 16.42 | 989496 |
| 1997-08-26 | 15.83 | 16.04 | 15.83 | 15.92 | 808878 |
| 1997-08-27 | 15.94 | 15.98 | 15.46 | 15.65 | 957096 |
| 1997-08-28 | 15.54 | 15.54 | 15.42 | 15.49 | 664866 |
| 1997-08-29 | 15.21 | 15.52 | 15.21 | 15.48 | 412236 |
| 1997-09-02 | 15.83 | 16.08 | 15.62 | 16.02 | 1132308 |
| 1997-09-03 | 16.00 | 16.00 | 15.46 | 15.50 | 1098108 |
| 1997-09-04 | 15.23 | 15.33 | 15.14 | 15.29 | 552054 |
| 1997-09-05 | 15.25 | 15.33 | 15.05 | 15.06 | 639060 |
| 1997-09-08 | 15.10 | 15.17 | 14.42 | 14.55 | 1073502 |
| 1997-09-09 | 14.58 | 14.97 | 14.56 | 14.75 | 1550550 |
| 1997-09-10 | 14.87 | 14.87 | 14.50 | 14.53 | 524448 |
| 1997-09-11 | 14.25 | 14.25 | 14.00 | 14.03 | 2609658 |
| 1997-09-12 | 14.27 | 14.33 | 14.08 | 14.23 | 650460 |
| 1997-09-15 | 14.27 | 14.44 | 14.23 | 14.23 | 400836 |
| 1997-09-16 | 14.12 | 14.64 | 13.99 | 14.57 | 956496 |
| 1997-09-17 | 14.56 | 14.76 | 14.27 | 14.28 | 547854 |
| 1997-09-18 | 14.46 | 14.87 | 14.46 | 14.70 | 713466 |
| 1997-09-19 | 14.74 | 14.79 | 14.71 | 14.77 | 299430 |
| 1997-09-22 | 15.00 | 15.53 | 14.97 | 15.38 | 719472 |
| 1997-09-23 | 16.19 | 16.25 | 15.86 | 16.14 | 2298828 |
| 1997-09-24 | 16.12 | 16.23 | 15.81 | 15.82 | 1347132 |
| 1997-09-25 | 15.54 | 15.75 | 15.49 | 15.49 | 597060 |
| 1997-09-26 | 15.53 | 15.67 | 15.48 | 15.48 | 803478 |
| 1997-09-29 | 15.44 | 15.52 | 15.42 | 15.50 | 471642 |
| 1997-09-30 | 15.75 | 15.77 | 15.62 | 15.64 | 670266 |
| 1997-10-01 | 15.67 | 15.67 | 15.19 | 15.22 | 1323132 |
| 1997-10-02 | 15.21 | 15.21 | 14.49 | 14.52 | 1545150 |
| 1997-10-03 | 14.92 | 14.92 | 14.70 | 14.87 | 1341132 |
| 1997-10-06 | 15.04 | 15.06 | 14.75 | 14.77 | 1043502 |
| 1997-10-07 | 14.75 | 14.79 | 14.58 | 14.79 | 970296 |
| 1997-10-08 | 15.00 | 15.00 | 14.81 | 14.87 | 874884 |
| 1997-10-09 | 14.98 | 14.98 | 14.75 | 14.76 | 840084 |
| 1997-10-10 | 14.77 | 14.85 | 14.75 | 14.85 | 471642 |
| 1997-10-13 | 15.17 | 15.17 | 15.06 | 15.10 | 600060 |
| 1997-10-14 | 15.50 | 15.50 | 14.79 | 14.98 | 1120308 |
| 1997-10-15 | 14.25 | 14.53 | 14.25 | 14.44 | 1816980 |
| 1997-10-16 | 13.48 | 13.48 | 12.96 | 13.11 | 3935190 |
| 1997-10-17 | 13.04 | 13.09 | 12.92 | 12.94 | 2639664 |
| 1997-10-20 | 12.92 | 13.04 | 12.86 | 13.00 | 623460 |
| 1997-10-21 | 13.14 | 13.60 | 13.12 | 13.55 | 1195320 |
| 1997-10-22 | 13.59 | 13.78 | 13.54 | 13.60 | 1158114 |
| 1997-10-23 | 12.71 | 13.06 | 12.71 | 12.84 | 863484 |
| 1997-10-24 | 13.10 | 13.17 | 12.37 | 12.39 | 1849980 |
| 1997-10-27 | 12.07 | 12.17 | 11.62 | 11.75 | 616260 |
| 1997-10-28 | 11.00 | 12.08 | 10.94 | 12.06 | 4008996 |
| 1997-10-29 | 11.98 | 11.98 | 11.58 | 11.92 | 2688264 |
| 1997-10-30 | 11.69 | 11.81 | 11.34 | 11.46 | 1308726 |
| 1997-10-31 | 12.08 | 12.08 | 11.71 | 11.87 | 1019502 |
| 1997-11-03 | 12.17 | 12.83 | 12.12 | 12.82 | 964296 |
| 1997-11-04 | 12.92 | 12.96 | 12.62 | 12.73 | 1281126 |
| 1997-11-05 | 12.72 | 12.72 | 12.44 | 12.48 | 865284 |
| 1997-11-06 | 12.52 | 12.64 | 12.50 | 12.57 | 543054 |
| 1997-11-07 | 12.54 | 12.73 | 12.06 | 12.09 | 1663362 |
| 1997-11-10 | 12.12 | 12.21 | 11.64 | 11.64 | 1002096 |
| 1997-11-11 | 11.64 | 11.66 | 11.42 | 11.64 | 1035702 |
| 1997-11-12 | 11.62 | 11.62 | 11.35 | 11.37 | 732072 |
| 1997-11-13 | 11.46 | 11.67 | 11.27 | 11.67 | 950490 |
| 1997-11-14 | 11.60 | 11.62 | 11.04 | 11.39 | 1837380 |
| 1997-11-17 | 11.71 | 12.48 | 11.71 | 12.32 | 1552950 |
| 1997-11-18 | 12.08 | 12.12 | 11.54 | 11.54 | 838884 |
| 1997-11-19 | 11.54 | 11.54 | 10.73 | 10.96 | 2097810 |
| 1997-11-20 | 11.17 | 11.25 | 10.87 | 11.16 | 1651362 |
| 1997-11-21 | 11.21 | 11.33 | 11.10 | 11.20 | 1480944 |
| 1997-11-24 | 11.10 | 11.10 | 10.75 | 10.81 | 593454 |
| 1997-11-25 | 10.96 | 11.10 | 10.87 | 11.10 | 580254 |
| 1997-11-26 | 11.19 | 11.37 | 11.08 | 11.19 | 1423338 |
| 1997-11-28 | 11.50 | 11.75 | 11.42 | 11.70 | 576054 |
| 1997-12-01 | 11.87 | 12.50 | 11.85 | 12.49 | 982296 |
| 1997-12-02 | 12.17 | 12.17 | 11.54 | 11.59 | 852684 |
| 1997-12-03 | 10.92 | 11.04 | 10.79 | 10.87 | 2639064 |
| 1997-12-04 | 11.04 | 11.24 | 10.98 | 11.04 | 971496 |
| 1997-12-05 | 11.00 | 11.79 | 10.94 | 11.79 | 1212120 |
| 1997-12-08 | 11.37 | 11.42 | 11.23 | 11.35 | 926490 |
| 1997-12-09 | 11.04 | 11.13 | 10.82 | 10.83 | 825078 |
| 1997-12-10 | 10.71 | 10.77 | 10.12 | 10.25 | 1728168 |
| 1997-12-11 | 9.50 | 9.71 | 9.21 | 9.21 | 2186616 |
| 1997-12-12 | 9.58 | 9.72 | 8.94 | 9.02 | 1300326 |
| 1997-12-15 | 9.03 | 9.64 | 8.58 | 9.48 | 7185714 |
| 1997-12-16 | 9.33 | 9.77 | 9.21 | 9.51 | 2520852 |
| 1997-12-17 | 9.52 | 9.62 | 9.27 | 9.33 | 1327932 |
| 1997-12-18 | 9.42 | 9.52 | 8.77 | 8.95 | 1359732 |
| 1997-12-19 | 8.98 | 9.82 | 8.73 | 9.78 | 3182718 |
| 1997-12-22 | 9.96 | 10.10 | 9.71 | 9.83 | 1071102 |
| 1997-12-23 | 9.81 | 9.94 | 9.60 | 9.77 | 1707168 |
| 1997-12-24 | 9.82 | 9.83 | 9.66 | 9.66 | 148812 |
| 1997-12-26 | 9.62 | 9.77 | 9.62 | 9.67 | 153612 |
| 1997-12-29 | 10.06 | 10.08 | 9.91 | 10.02 | 879684 |
| 1997-12-30 | 10.06 | 10.16 | 9.91 | 10.03 | 891084 |
| 1997-12-31 | 10.10 | 10.36 | 10.08 | 10.18 | 494448 |
| 1998-01-02 | 10.26 | 10.83 | 10.25 | 10.83 | 312030 |
| 1998-01-05 | 10.44 | 10.92 | 10.39 | 10.78 | 1812180 |
| 1998-01-06 | 10.33 | 10.45 | 10.12 | 10.24 | 1042902 |
| 1998-01-07 | 9.92 | 9.98 | 9.60 | 9.64 | 938490 |
| 1998-01-08 | 9.33 | 9.63 | 9.27 | 9.45 | 1109508 |
| 1998-01-09 | 9.37 | 9.37 | 8.54 | 8.71 | 2002398 |
| 1998-01-12 | 9.00 | 9.58 | 8.77 | 8.92 | 4385838 |
| 1998-01-13 | 9.17 | 9.69 | 9.02 | 9.52 | 1266726 |
| 1998-01-14 | 9.67 | 9.71 | 9.17 | 9.62 | 1200120 |
| 1998-01-15 | 9.50 | 9.81 | 9.37 | 9.56 | 847284 |
| 1998-01-16 | 9.87 | 9.96 | 9.72 | 9.86 | 1734168 |
| 1998-01-20 | 10.25 | 10.46 | 10.19 | 10.34 | 1651962 |
| 1998-01-21 | 9.75 | 10.21 | 9.75 | 10.16 | 2132610 |
| 1998-01-22 | 9.96 | 10.04 | 9.85 | 9.96 | 949890 |
| 1998-01-23 | 10.25 | 10.35 | 9.96 | 10.33 | 1107108 |
| 1998-01-26 | 10.67 | 10.75 | 10.29 | 10.39 | 898290 |
| 1998-01-27 | 10.71 | 11.17 | 10.69 | 11.07 | 1068102 |
| 1998-01-28 | 11.27 | 11.82 | 11.21 | 11.76 | 1974192 |
| 1998-01-29 | 11.42 | 11.75 | 11.42 | 11.50 | 841884 |
| 1998-01-30 | 11.37 | 11.42 | 11.25 | 11.32 | 1066902 |
| 1998-02-02 | 10.96 | 11.54 | 10.96 | 11.21 | 1879386 |
| 1998-02-03 | 10.92 | 11.25 | 10.83 | 11.23 | 1588956 |
| 1998-02-04 | 11.08 | 11.25 | 10.93 | 11.12 | 837684 |
| 1998-02-05 | 11.48 | 11.75 | 11.48 | 11.62 | 1351932 |
| 1998-02-06 | 11.46 | 11.61 | 11.46 | 11.58 | 622260 |
| 1998-02-09 | 11.60 | 11.69 | 11.50 | 11.58 | 571854 |
| 1998-02-10 | 11.33 | 11.79 | 11.33 | 11.62 | 2001798 |
| 1998-02-11 | 11.50 | 11.50 | 11.28 | 11.46 | 663666 |
| 1998-02-12 | 11.17 | 11.21 | 10.89 | 11.12 | 750672 |
| 1998-02-13 | 11.14 | 11.29 | 11.04 | 11.16 | 438042 |
| 1998-02-17 | 11.17 | 11.48 | 11.08 | 11.08 | 720072 |
| 1998-02-18 | 11.12 | 11.14 | 11.04 | 11.13 | 915690 |
| 1998-02-19 | 11.37 | 11.62 | 11.29 | 11.31 | 908490 |
| 1998-02-20 | 11.62 | 11.71 | 11.48 | 11.69 | 967296 |
| 1998-02-23 | 12.12 | 12.21 | 11.96 | 12.00 | 773472 |
| 1998-02-24 | 11.85 | 11.92 | 11.69 | 11.69 | 1253520 |
| 1998-02-25 | 11.96 | 12.77 | 11.94 | 12.75 | 1842180 |
| 1998-02-26 | 12.75 | 13.12 | 12.57 | 12.93 | 1317732 |
| 1998-02-27 | 12.87 | 12.98 | 12.65 | 12.69 | 1038702 |
| 1998-03-02 | 12.70 | 12.77 | 11.87 | 11.89 | 2673864 |
| 1998-03-03 | 11.91 | 12.07 | 11.79 | 12.07 | 1227720 |
| 1998-03-04 | 11.83 | 12.10 | 11.79 | 12.08 | 825078 |
| 1998-03-05 | 11.31 | 11.69 | 11.29 | 11.45 | 1176714 |
| 1998-03-06 | 11.39 | 11.77 | 11.21 | 11.66 | 1823580 |
| 1998-03-09 | 11.33 | 11.36 | 10.93 | 10.93 | 819678 |
| 1998-03-10 | 11.04 | 11.34 | 10.98 | 11.19 | 3699366 |
| 1998-03-11 | 11.17 | 11.44 | 11.12 | 11.44 | 1743774 |
| 1998-03-12 | 11.44 | 11.62 | 11.27 | 11.50 | 928290 |
| 1998-03-13 | 11.73 | 11.79 | 11.41 | 11.50 | 1176714 |
| 1998-03-16 | 11.50 | 11.67 | 11.39 | 11.61 | 749472 |
| 1998-03-17 | 11.64 | 11.81 | 11.59 | 11.63 | 1295526 |
| 1998-03-18 | 11.50 | 11.76 | 11.48 | 11.71 | 1360332 |
| 1998-03-19 | 11.94 | 12.00 | 11.87 | 11.95 | 456642 |
| 1998-03-20 | 11.96 | 11.96 | 11.60 | 11.67 | 1101708 |
| 1998-03-23 | 11.27 | 11.55 | 11.27 | 11.46 | 519048 |
| 1998-03-24 | 11.46 | 11.75 | 11.46 | 11.70 | 510048 |
| 1998-03-25 | 12.29 | 12.29 | 12.02 | 12.10 | 950490 |
| 1998-03-26 | 12.21 | 12.58 | 12.10 | 12.58 | 959496 |
| 1998-03-27 | 12.58 | 12.73 | 12.29 | 12.56 | 917490 |
| 1998-03-30 | 12.62 | 12.70 | 12.44 | 12.52 | 862284 |
| 1998-03-31 | 12.85 | 13.06 | 12.81 | 12.93 | 1650162 |
| 1998-04-01 | 12.92 | 13.25 | 12.90 | 13.23 | 1365132 |
| 1998-04-02 | 12.83 | 13.03 | 12.79 | 12.92 | 958896 |
| 1998-04-03 | 12.87 | 12.87 | 12.59 | 12.75 | 901890 |
| 1998-04-06 | 12.75 | 12.75 | 12.37 | 12.47 | 733272 |
| 1998-04-07 | 12.08 | 12.08 | 11.73 | 11.77 | 945690 |
| 1998-04-08 | 11.94 | 12.29 | 11.87 | 12.17 | 1492344 |
| 1998-04-09 | 12.33 | 12.39 | 12.21 | 12.22 | 227418 |
| 1998-04-13 | 12.23 | 12.46 | 12.21 | 12.46 | 717072 |
| 1998-04-14 | 12.25 | 12.71 | 12.08 | 12.71 | 1044702 |
| 1998-04-15 | 12.90 | 13.02 | 12.75 | 12.93 | 850884 |
| 1998-04-16 | 12.62 | 13.17 | 12.60 | 13.17 | 1177314 |
| 1998-04-17 | 12.83 | 13.30 | 12.81 | 13.20 | 1554150 |
| 1998-04-20 | 13.71 | 14.17 | 13.71 | 14.17 | 1639362 |
| 1998-04-21 | 14.08 | 14.69 | 14.08 | 14.48 | 1503750 |
| 1998-04-22 | 14.67 | 14.83 | 14.54 | 14.79 | 1020702 |
| 1998-04-23 | 14.89 | 15.29 | 14.89 | 15.00 | 1338732 |
| 1998-04-24 | 14.98 | 14.98 | 14.02 | 14.30 | 1803780 |
| 1998-04-27 | 13.54 | 13.75 | 13.54 | 13.55 | 1663962 |
| 1998-04-28 | 13.77 | 14.12 | 13.56 | 14.00 | 706866 |
| 1998-04-29 | 14.00 | 14.06 | 13.59 | 13.78 | 828678 |
| 1998-04-30 | 14.21 | 14.33 | 14.01 | 14.08 | 868884 |
| 1998-05-01 | 14.08 | 14.23 | 13.93 | 14.21 | 546054 |
| 1998-05-04 | 14.48 | 14.75 | 14.37 | 14.60 | 633060 |
| 1998-05-05 | 14.59 | 14.60 | 14.04 | 14.25 | 788478 |
| 1998-05-06 | 14.58 | 14.69 | 14.42 | 14.43 | 391236 |
| 1998-05-07 | 14.67 | 14.75 | 14.17 | 14.17 | 838884 |
| 1998-05-08 | 14.17 | 14.49 | 14.14 | 14.48 | 1122108 |
| 1998-05-11 | 14.79 | 14.83 | 14.37 | 14.39 | 1413138 |
| 1998-05-12 | 14.00 | 14.04 | 13.87 | 13.96 | 1339332 |
| 1998-05-13 | 14.33 | 14.67 | 14.23 | 14.67 | 633660 |
| 1998-05-14 | 14.25 | 14.71 | 14.23 | 14.61 | 723672 |
| 1998-05-15 | 14.71 | 14.75 | 14.17 | 14.25 | 1433538 |
| 1998-05-18 | 14.35 | 14.56 | 14.35 | 14.42 | 553254 |
| 1998-05-19 | 14.76 | 14.81 | 14.49 | 14.54 | 348030 |
| 1998-05-20 | 15.25 | 15.29 | 14.67 | 14.78 | 1831980 |
| 1998-05-21 | 14.78 | 14.80 | 14.62 | 14.70 | 979896 |
| 1998-05-22 | 14.71 | 14.89 | 14.67 | 14.77 | 914490 |
| 1998-05-26 | 14.52 | 14.56 | 13.75 | 13.85 | 2144610 |
| 1998-05-27 | 13.67 | 13.71 | 13.21 | 13.43 | 3126912 |
| 1998-05-28 | 13.50 | 13.79 | 13.48 | 13.62 | 823878 |
| 1998-05-29 | 13.56 | 13.56 | 12.81 | 12.89 | 1660362 |
| 1998-06-01 | 12.88 | 12.88 | 12.44 | 12.58 | 1276926 |
| 1998-06-02 | 13.21 | 13.21 | 12.56 | 12.92 | 2128410 |
| 1998-06-03 | 12.96 | 13.06 | 12.27 | 12.34 | 2567052 |
| 1998-06-04 | 12.48 | 12.56 | 12.02 | 12.03 | 5040504 |
| 1998-06-05 | 12.03 | 12.07 | 12.03 | 12.03 | 20267628 |
| 1998-06-08 | 12.03 | 12.06 | 12.03 | 12.04 | 3440142 |
| 1998-06-09 | 12.04 | 12.05 | 12.03 | 12.03 | 1632762 |
| 1998-06-10 | 11.96 | 11.96 | 11.62 | 11.67 | 4898286 |
| 1998-06-11 | 11.67 | 11.73 | 11.25 | 11.35 | 2971494 |
| 1998-06-12 | 11.25 | 11.44 | 10.75 | 11.44 | 2989494 |
| 1998-06-15 | 10.79 | 11.27 | 10.79 | 11.00 | 1681968 |
| 1998-06-16 | 11.37 | 11.73 | 11.21 | 11.60 | 2216022 |
| 1998-06-17 | 11.80 | 11.92 | 11.39 | 11.48 | 1940592 |
| 1998-06-18 | 11.42 | 11.67 | 11.39 | 11.41 | 1308726 |
| 1998-06-19 | 11.67 | 11.67 | 11.33 | 11.36 | 789678 |
| 1998-06-22 | 11.23 | 11.58 | 10.96 | 11.48 | 1698168 |
| 1998-06-23 | 11.71 | 11.82 | 11.67 | 11.77 | 1729968 |
| 1998-06-24 | 11.98 | 12.03 | 11.82 | 12.01 | 3096306 |
| 1998-06-25 | 11.99 | 12.04 | 11.54 | 11.58 | 1968792 |
| 1998-06-26 | 11.77 | 11.87 | 11.68 | 11.81 | 828078 |
| 1998-06-29 | 11.85 | 11.96 | 11.73 | 11.81 | 610260 |
| 1998-06-30 | 11.81 | 11.85 | 11.54 | 11.64 | 873684 |
| 1998-07-01 | 11.75 | 11.75 | 11.22 | 11.42 | 2682264 |
| 1998-07-02 | 11.42 | 11.42 | 11.02 | 11.20 | 871284 |
| 1998-07-06 | 11.24 | 11.33 | 11.14 | 11.31 | 435042 |
| 1998-07-07 | 11.32 | 11.39 | 11.01 | 11.35 | 1028502 |
| 1998-07-08 | 11.44 | 11.75 | 11.37 | 11.66 | 4233420 |
| 1998-07-09 | 11.47 | 11.48 | 11.14 | 11.23 | 2111610 |
| 1998-07-10 | 11.12 | 11.33 | 10.94 | 11.27 | 1988598 |
| 1998-07-13 | 11.25 | 11.35 | 11.14 | 11.25 | 740472 |
| 1998-07-14 | 11.27 | 11.29 | 10.96 | 11.21 | 934890 |
| 1998-07-15 | 11.25 | 11.81 | 11.12 | 11.69 | 1282326 |
| 1998-07-16 | 11.96 | 12.08 | 11.72 | 11.99 | 2321028 |
| 1998-07-17 | 11.50 | 11.50 | 10.86 | 11.02 | 5089704 |
| 1998-07-20 | 11.03 | 11.14 | 10.56 | 10.61 | 2397840 |
| 1998-07-21 | 10.83 | 11.02 | 10.58 | 10.77 | 2596458 |
| 1998-07-22 | 10.76 | 10.89 | 10.52 | 10.75 | 1342332 |
| 1998-07-23 | 10.79 | 10.94 | 10.39 | 10.55 | 958896 |
| 1998-07-24 | 10.83 | 10.89 | 10.31 | 10.50 | 1397538 |
| 1998-07-27 | 10.47 | 10.73 | 10.16 | 10.70 | 894684 |
| 1998-07-28 | 10.60 | 10.73 | 10.23 | 10.48 | 1346532 |
| 1998-07-29 | 10.56 | 10.62 | 10.21 | 10.31 | 823878 |
| 1998-07-30 | 10.58 | 10.83 | 10.58 | 10.83 | 1081308 |
| 1998-07-31 | 10.79 | 10.87 | 10.52 | 10.60 | 1131108 |
| 1998-08-03 | 10.64 | 10.64 | 10.39 | 10.45 | 816678 |
| 1998-08-04 | 10.57 | 10.57 | 9.70 | 9.72 | 2041404 |
| 1998-08-05 | 10.00 | 10.17 | 9.73 | 10.17 | 1966992 |
| 1998-08-06 | 9.98 | 10.67 | 9.98 | 10.67 | 1771374 |
| 1998-08-07 | 10.46 | 11.21 | 10.46 | 11.10 | 3685566 |
| 1998-08-10 | 10.89 | 10.92 | 10.67 | 10.68 | 673866 |
| 1998-08-11 | 10.38 | 10.45 | 10.09 | 10.33 | 610860 |
| 1998-08-12 | 10.42 | 10.62 | 10.22 | 10.37 | 1010496 |
| 1998-08-13 | 10.33 | 10.56 | 10.13 | 10.17 | 850284 |
| 1998-08-14 | 10.35 | 10.42 | 10.23 | 10.25 | 528048 |
| 1998-08-17 | 10.31 | 10.79 | 10.31 | 10.77 | 826278 |
| 1998-08-18 | 10.89 | 11.27 | 10.88 | 11.24 | 1398138 |
| 1998-08-19 | 11.67 | 11.67 | 11.29 | 11.44 | 3537954 |
| 1998-08-20 | 11.14 | 11.14 | 10.79 | 10.87 | 1266726 |
| 1998-08-21 | 10.83 | 10.83 | 10.04 | 10.36 | 1134708 |
| 1998-08-24 | 10.49 | 10.60 | 10.33 | 10.33 | 388236 |
| 1998-08-25 | 10.52 | 10.79 | 10.52 | 10.64 | 858684 |
| 1998-08-26 | 10.19 | 10.42 | 10.12 | 10.42 | 1032702 |
| 1998-08-27 | 9.73 | 9.92 | 9.67 | 9.71 | 1257726 |
| 1998-08-28 | 9.92 | 10.02 | 9.58 | 9.76 | 1635762 |
| 1998-08-31 | 9.67 | 9.73 | 8.69 | 8.70 | 831078 |
| 1998-09-01 | 8.94 | 9.81 | 8.89 | 9.68 | 1912986 |
| 1998-09-02 | 9.42 | 9.98 | 9.42 | 9.49 | 919890 |
| 1998-09-03 | 9.25 | 9.73 | 9.19 | 9.56 | 994296 |
| 1998-09-04 | 9.98 | 10.02 | 9.14 | 9.33 | 847284 |
| 1998-09-08 | 9.83 | 10.32 | 9.83 | 10.30 | 1638762 |
| 1998-09-09 | 10.33 | 10.64 | 9.89 | 9.96 | 1555356 |
| 1998-09-10 | 9.54 | 9.56 | 9.25 | 9.56 | 1517550 |
| 1998-09-11 | 9.83 | 10.39 | 9.79 | 10.39 | 1897386 |
| 1998-09-14 | 10.42 | 10.45 | 10.10 | 10.27 | 1158714 |
| 1998-09-15 | 10.01 | 10.29 | 9.96 | 10.29 | 1202520 |
| 1998-09-16 | 10.29 | 10.30 | 9.96 | 10.07 | 744672 |
| 1998-09-17 | 9.26 | 9.50 | 9.25 | 9.27 | 1590756 |
| 1998-09-18 | 8.92 | 8.92 | 8.60 | 8.89 | 1153914 |
| 1998-09-21 | 7.33 | 8.75 | 7.33 | 8.71 | 2054604 |
| 1998-09-22 | 8.47 | 8.58 | 8.10 | 8.42 | 3105306 |
| 1998-09-23 | 8.50 | 9.00 | 8.50 | 8.93 | 2123010 |
| 1998-09-24 | 8.64 | 8.83 | 8.25 | 8.25 | 1203720 |
| 1998-09-25 | 7.87 | 8.71 | 7.87 | 8.48 | 1534950 |
| 1998-09-28 | 8.48 | 8.58 | 8.33 | 8.35 | 1491744 |
| 1998-09-29 | 8.20 | 8.42 | 8.15 | 8.18 | 1438344 |
| 1998-09-30 | 7.75 | 7.85 | 7.44 | 7.49 | 1245120 |
| 1998-10-01 | 7.17 | 7.27 | 6.84 | 6.84 | 4721268 |
| 1998-10-02 | 6.94 | 7.04 | 6.67 | 6.68 | 2184816 |
| 1998-10-05 | 6.57 | 6.57 | 6.21 | 6.36 | 1876386 |
| 1998-10-06 | 6.60 | 6.70 | 6.15 | 6.41 | 2426040 |
| 1998-10-07 | 6.40 | 6.83 | 6.34 | 6.54 | 2076804 |
| 1998-10-08 | 6.31 | 6.56 | 5.98 | 6.42 | 3431742 |
| 1998-10-09 | 6.46 | 6.79 | 6.46 | 6.76 | 1829580 |
| 1998-10-12 | 7.31 | 7.60 | 7.29 | 7.45 | 1626162 |
| 1998-10-13 | 7.75 | 7.83 | 7.21 | 7.33 | 1786974 |
| 1998-10-14 | 7.65 | 8.12 | 7.48 | 7.87 | 2184816 |
| 1998-10-15 | 7.50 | 8.00 | 7.37 | 7.99 | 2092404 |
| 1998-10-16 | 7.92 | 8.10 | 7.76 | 7.83 | 1567956 |
| 1998-10-19 | 7.81 | 8.17 | 7.75 | 8.17 | 811878 |
| 1998-10-20 | 8.62 | 9.75 | 8.54 | 9.30 | 5649564 |
| 1998-10-21 | 9.14 | 9.67 | 9.02 | 9.43 | 2072604 |
| 1998-10-22 | 9.25 | 9.26 | 8.96 | 9.04 | 2384634 |
| 1998-10-23 | 8.87 | 8.99 | 8.75 | 8.88 | 1575756 |
| 1998-10-26 | 9.22 | 9.27 | 8.94 | 9.08 | 1440144 |
| 1998-10-27 | 9.32 | 9.56 | 9.06 | 9.13 | 1135314 |
| 1998-10-28 | 9.22 | 9.74 | 9.02 | 9.71 | 1569156 |
| 1998-10-29 | 9.98 | 10.31 | 9.88 | 10.22 | 1753374 |
| 1998-10-30 | 10.22 | 10.39 | 9.94 | 10.13 | 1177314 |
| 1998-11-02 | 10.54 | 10.83 | 10.48 | 10.75 | 1554150 |
| 1998-11-03 | 10.67 | 10.67 | 10.35 | 10.46 | 1670562 |
| 1998-11-04 | 10.53 | 10.85 | 10.48 | 10.77 | 1975398 |
| 1998-11-05 | 10.68 | 10.88 | 10.58 | 10.74 | 1839780 |
| 1998-11-06 | 10.62 | 10.97 | 10.54 | 10.91 | 1147914 |
| 1998-11-09 | 10.75 | 10.77 | 10.50 | 10.60 | 1251120 |
| 1998-11-10 | 10.17 | 10.61 | 10.09 | 10.57 | 1758774 |
| 1998-11-11 | 10.77 | 11.09 | 10.73 | 11.02 | 2400840 |
| 1998-11-12 | 11.08 | 11.48 | 11.00 | 11.18 | 1375938 |
| 1998-11-13 | 11.37 | 11.73 | 11.23 | 11.63 | 1432938 |
| 1998-11-16 | 11.83 | 11.96 | 11.31 | 11.39 | 744672 |
| 1998-11-17 | 11.42 | 11.42 | 11.06 | 11.10 | 1959792 |
| 1998-11-18 | 10.87 | 11.44 | 10.75 | 11.27 | 1420938 |
| 1998-11-19 | 11.54 | 12.08 | 11.46 | 11.80 | 3059106 |
| 1998-11-20 | 11.87 | 11.89 | 11.60 | 11.79 | 2432040 |
| 1998-11-23 | 11.67 | 12.00 | 11.42 | 11.96 | 1753974 |
| 1998-11-24 | 11.56 | 11.64 | 11.28 | 11.28 | 1030302 |
| 1998-11-25 | 11.35 | 11.39 | 11.08 | 11.14 | 590454 |
| 1998-11-27 | 11.83 | 11.92 | 11.71 | 11.77 | 644460 |
| 1998-11-30 | 11.86 | 11.94 | 11.18 | 11.19 | 1221720 |
| 1998-12-01 | 11.02 | 11.08 | 10.62 | 10.89 | 2246022 |
| 1998-12-02 | 11.06 | 11.35 | 10.98 | 11.28 | 2970894 |
| 1998-12-03 | 11.38 | 12.25 | 11.36 | 11.93 | 3990396 |
| 1998-12-04 | 12.33 | 12.46 | 12.02 | 12.35 | 1833180 |
| 1998-12-07 | 12.35 | 12.64 | 12.35 | 12.57 | 1087908 |
| 1998-12-08 | 12.35 | 12.80 | 12.29 | 12.50 | 2457246 |
| 1998-12-09 | 12.90 | 13.62 | 12.84 | 13.54 | 3427542 |
| 1998-12-10 | 13.26 | 13.27 | 12.67 | 12.75 | 1995198 |
| 1998-12-11 | 12.35 | 12.50 | 12.22 | 12.35 | 1852380 |
| 1998-12-14 | 12.23 | 12.25 | 11.89 | 11.89 | 786678 |
| 1998-12-15 | 12.35 | 12.60 | 12.25 | 12.53 | 908490 |
| 1998-12-16 | 12.53 | 12.69 | 12.49 | 12.58 | 1050102 |
| 1998-12-17 | 12.88 | 13.29 | 12.87 | 13.25 | 1584156 |
| 1998-12-18 | 13.29 | 13.77 | 13.08 | 13.51 | 1706568 |
| 1998-12-21 | 13.42 | 13.81 | 13.35 | 13.65 | 1619562 |
| 1998-12-22 | 13.43 | 13.44 | 13.02 | 13.10 | 1079508 |
| 1998-12-23 | 13.07 | 13.11 | 12.54 | 13.02 | 1665762 |
| 1998-12-24 | 13.03 | 13.06 | 12.94 | 13.01 | 67206 |
| 1998-12-28 | 12.83 | 12.87 | 12.58 | 12.59 | 453642 |
| 1998-12-29 | 12.64 | 12.65 | 12.36 | 12.42 | 552654 |
| 1998-12-30 | 12.48 | 13.12 | 12.48 | 13.03 | 1010496 |
| 1998-12-31 | 13.03 | 13.04 | 12.86 | 13.01 | 461442 |
| 1999-01-04 | 13.85 | 13.92 | 13.50 | 13.52 | 2169816 |
| 1999-01-05 | 13.82 | 14.30 | 13.78 | 14.21 | 1453944 |
| 1999-01-06 | 14.58 | 14.92 | 14.58 | 14.81 | 1697568 |
| 1999-01-07 | 14.31 | 14.79 | 14.29 | 14.62 | 1399938 |
| 1999-01-08 | 14.92 | 15.08 | 14.70 | 15.06 | 2380434 |
| 1999-01-11 | 15.23 | 15.29 | 14.83 | 15.02 | 933690 |
| 1999-01-12 | 14.73 | 14.81 | 13.96 | 14.07 | 1711968 |
| 1999-01-13 | 13.83 | 15.15 | 13.62 | 14.96 | 2434440 |
| 1999-01-14 | 14.83 | 15.10 | 14.42 | 14.42 | 2322228 |
| 1999-01-15 | 15.33 | 16.39 | 15.19 | 16.39 | 2798076 |
| 1999-01-19 | 15.50 | 15.51 | 15.11 | 15.17 | 1627362 |
| 1999-01-20 | 15.69 | 16.04 | 15.52 | 15.62 | 2197416 |
| 1999-01-21 | 15.87 | 15.87 | 15.09 | 15.35 | 1359732 |
| 1999-01-22 | 14.60 | 15.39 | 14.56 | 14.98 | 2115210 |
| 1999-01-25 | 15.83 | 15.98 | 15.44 | 15.72 | 1858386 |
| 1999-01-26 | 15.29 | 16.17 | 15.29 | 16.13 | 1106508 |
| 1999-01-27 | 16.67 | 16.71 | 15.96 | 15.96 | 1309326 |
| 1999-01-28 | 16.46 | 17.36 | 16.42 | 17.31 | 2762076 |
| 1999-01-29 | 17.83 | 17.94 | 16.83 | 17.41 | 2189616 |
| 1999-02-01 | 17.75 | 17.81 | 17.29 | 17.44 | 1142514 |
| 1999-02-02 | 17.68 | 17.71 | 17.04 | 17.50 | 1759374 |
| 1999-02-03 | 17.16 | 17.41 | 16.89 | 17.30 | 1434138 |
| 1999-02-04 | 17.00 | 17.00 | 16.21 | 16.28 | 2184216 |
| 1999-02-05 | 15.75 | 15.75 | 14.42 | 15.00 | 5197716 |
| 1999-02-08 | 15.90 | 16.17 | 15.33 | 15.77 | 2925288 |
| 1999-02-09 | 15.88 | 15.98 | 14.97 | 15.04 | 1372332 |
| 1999-02-10 | 15.06 | 15.65 | 15.00 | 15.27 | 2011398 |
| 1999-02-11 | 15.35 | 16.32 | 15.24 | 16.32 | 1913586 |
| 1999-02-12 | 16.17 | 16.31 | 15.56 | 15.67 | 1288326 |
| 1999-02-16 | 15.25 | 15.62 | 14.50 | 14.75 | 2283828 |
| 1999-02-17 | 14.62 | 15.23 | 14.43 | 14.44 | 1978998 |
| 1999-02-18 | 14.58 | 14.96 | 14.51 | 14.89 | 1801380 |
| 1999-02-19 | 15.00 | 15.47 | 14.94 | 15.45 | 1414338 |
| 1999-02-22 | 15.44 | 16.44 | 15.44 | 16.28 | 1219920 |
| 1999-02-23 | 16.30 | 16.42 | 15.95 | 16.12 | 1241520 |
| 1999-02-24 | 16.25 | 16.69 | 15.87 | 16.18 | 1614156 |
| 1999-02-25 | 15.50 | 15.65 | 15.29 | 15.44 | 1894386 |
| 1999-02-26 | 15.48 | 15.48 | 14.08 | 14.56 | 3361536 |
| 1999-03-01 | 14.00 | 14.39 | 13.85 | 14.12 | 2877288 |
| 1999-03-02 | 14.23 | 14.29 | 13.58 | 13.59 | 2024598 |
| 1999-03-03 | 13.75 | 13.81 | 13.42 | 13.72 | 2090004 |
| 1999-03-04 | 14.08 | 14.46 | 13.69 | 14.28 | 1759974 |
| 1999-03-05 | 14.92 | 15.07 | 14.68 | 14.93 | 1702368 |
| 1999-03-08 | 15.08 | 15.74 | 15.08 | 15.67 | 1637562 |
| 1999-03-09 | 15.37 | 15.87 | 15.02 | 15.08 | 2826882 |
| 1999-03-10 | 15.24 | 15.54 | 15.10 | 15.46 | 1317732 |
| 1999-03-11 | 15.60 | 15.64 | 15.12 | 15.23 | 1128108 |
| 1999-03-12 | 15.30 | 15.37 | 14.90 | 15.04 | 754872 |
| 1999-03-15 | 15.07 | 15.23 | 14.81 | 15.23 | 909090 |
| 1999-03-16 | 15.21 | 15.82 | 15.00 | 15.75 | 1518750 |
| 1999-03-17 | 16.31 | 16.54 | 16.12 | 16.27 | 1645962 |
| 1999-03-18 | 15.96 | 16.23 | 15.94 | 16.23 | 1092108 |
| 1999-03-19 | 17.08 | 17.08 | 16.26 | 16.42 | 2854482 |
| 1999-03-22 | 16.17 | 16.42 | 15.97 | 16.35 | 834678 |
| 1999-03-23 | 16.21 | 16.25 | 15.48 | 15.49 | 1014696 |
| 1999-03-24 | 15.21 | 15.33 | 14.81 | 15.04 | 2272422 |
| 1999-03-25 | 15.73 | 16.10 | 15.50 | 16.10 | 1170114 |
| 1999-03-26 | 15.77 | 16.21 | 15.48 | 15.92 | 1000896 |
| 1999-03-29 | 16.15 | 16.77 | 16.15 | 16.71 | 756072 |
| 1999-03-30 | 16.21 | 16.64 | 16.08 | 16.19 | 1180314 |
| 1999-03-31 | 16.39 | 16.58 | 16.14 | 16.19 | 1122708 |
| 1999-04-01 | 16.58 | 16.98 | 16.33 | 16.97 | 814278 |
| 1999-04-05 | 17.00 | 17.58 | 17.00 | 17.50 | 747072 |
| 1999-04-06 | 17.48 | 18.00 | 17.27 | 17.62 | 1044102 |
| 1999-04-07 | 17.83 | 17.96 | 17.48 | 17.80 | 1426338 |
| 1999-04-08 | 18.33 | 18.70 | 18.12 | 18.57 | 1315932 |
| 1999-04-09 | 19.19 | 20.28 | 19.14 | 19.82 | 2855682 |
| 1999-04-12 | 18.83 | 19.33 | 18.62 | 18.87 | 1823580 |
| 1999-04-13 | 18.66 | 18.73 | 17.96 | 18.15 | 1092708 |
| 1999-04-14 | 19.08 | 19.44 | 18.41 | 18.82 | 1558956 |
| 1999-04-15 | 18.11 | 18.21 | 17.54 | 18.10 | 2640864 |
| 1999-04-16 | 18.26 | 18.94 | 18.04 | 18.77 | 2433840 |
| 1999-04-19 | 17.78 | 18.37 | 17.01 | 17.02 | 2615058 |
| 1999-04-20 | 17.30 | 17.30 | 16.75 | 17.00 | 3712566 |
| 1999-04-21 | 17.03 | 18.00 | 17.03 | 17.88 | 2690664 |
| 1999-04-22 | 18.25 | 18.29 | 18.00 | 18.27 | 1905786 |
| 1999-04-23 | 18.43 | 18.53 | 18.25 | 18.35 | 1315932 |
| 1999-04-26 | 18.34 | 18.74 | 18.34 | 18.70 | 1218120 |
| 1999-04-27 | 18.50 | 18.88 | 18.18 | 18.29 | 923490 |
| 1999-04-28 | 18.13 | 18.16 | 17.58 | 17.69 | 828678 |
| 1999-04-29 | 17.73 | 17.73 | 16.96 | 17.13 | 1239120 |
| 1999-04-30 | 17.29 | 17.66 | 16.71 | 17.00 | 1012296 |
| 1999-05-03 | 17.04 | 17.79 | 16.98 | 17.79 | 610860 |
| 1999-05-04 | 17.79 | 17.96 | 17.60 | 17.60 | 906690 |
| 1999-05-05 | 18.00 | 18.05 | 17.46 | 18.05 | 1857786 |
| 1999-05-06 | 18.25 | 18.44 | 17.41 | 17.58 | 1424538 |
| 1999-05-07 | 17.58 | 17.83 | 17.44 | 17.83 | 937890 |
| 1999-05-10 | 17.62 | 17.69 | 17.41 | 17.56 | 2178216 |
| 1999-05-11 | 17.50 | 18.02 | 17.44 | 18.00 | 1746174 |
| 1999-05-12 | 18.48 | 19.14 | 18.21 | 19.02 | 2732670 |
| 1999-05-13 | 19.75 | 21.33 | 19.66 | 20.70 | 5983794 |
| 1999-05-14 | 20.16 | 20.50 | 19.88 | 20.05 | 2998500 |
| 1999-05-17 | 20.02 | 20.21 | 19.62 | 20.02 | 1742574 |
| 1999-05-18 | 20.46 | 20.64 | 20.29 | 20.52 | 896490 |
| 1999-05-19 | 20.46 | 20.47 | 19.73 | 19.94 | 1671762 |
| 1999-05-20 | 20.15 | 20.24 | 19.75 | 19.75 | 690066 |
| 1999-05-21 | 19.16 | 19.19 | 18.85 | 19.02 | 902490 |
| 1999-05-24 | 19.06 | 19.29 | 18.12 | 18.19 | 894684 |
| 1999-05-25 | 18.75 | 19.71 | 18.72 | 18.94 | 3046500 |
| 1999-05-26 | 18.96 | 19.00 | 18.54 | 18.89 | 1387338 |
| 1999-05-27 | 18.75 | 18.96 | 18.58 | 18.94 | 2222622 |
| 1999-05-28 | 19.04 | 19.44 | 18.93 | 19.35 | 864084 |
| 1999-06-01 | 19.58 | 19.75 | 19.06 | 19.13 | 613860 |
| 1999-06-02 | 19.00 | 19.61 | 18.66 | 19.59 | 1453344 |
| 1999-06-03 | 19.59 | 19.96 | 19.52 | 19.79 | 1858386 |
| 1999-06-04 | 19.79 | 20.95 | 19.79 | 20.73 | 1843980 |
| 1999-06-07 | 20.96 | 21.50 | 20.87 | 21.32 | 1647162 |
| 1999-06-08 | 21.16 | 21.50 | 20.58 | 20.58 | 1081908 |
| 1999-06-09 | 21.41 | 22.50 | 21.33 | 22.42 | 5977794 |
| 1999-06-10 | 22.08 | 22.37 | 21.54 | 22.03 | 2846682 |
| 1999-06-11 | 21.83 | 21.97 | 21.44 | 21.46 | 1854780 |
| 1999-06-14 | 21.82 | 22.64 | 21.48 | 22.54 | 2436840 |
| 1999-06-15 | 22.81 | 23.07 | 22.60 | 22.98 | 3195318 |
| 1999-06-16 | 23.33 | 23.44 | 22.85 | 23.30 | 2422440 |
| 1999-06-17 | 22.71 | 23.33 | 22.56 | 23.27 | 4234020 |
| 1999-06-18 | 23.27 | 23.58 | 23.00 | 23.35 | 1390938 |
| 1999-06-21 | 23.41 | 24.16 | 22.73 | 24.06 | 1882986 |
| 1999-06-22 | 23.16 | 23.58 | 22.46 | 22.50 | 1852383 |
| 1999-06-23 | 21.91 | 22.08 | 21.08 | 21.66 | 4057605 |
| 1999-06-24 | 21.58 | 22.06 | 21.33 | 21.37 | 1083408 |
| 1999-06-25 | 21.46 | 21.73 | 21.41 | 21.54 | 504348 |
| 1999-06-28 | 21.50 | 21.71 | 21.33 | 21.62 | 1600359 |
| 1999-06-29 | 22.16 | 22.54 | 22.04 | 22.33 | 1269726 |
| 1999-06-30 | 22.33 | 23.29 | 22.25 | 23.10 | 1032402 |
| 1999-07-01 | 23.08 | 23.08 | 22.48 | 23.00 | 1068705 |
| 1999-07-02 | 23.00 | 23.04 | 22.62 | 22.89 | 790278 |
| 1999-07-06 | 22.54 | 22.96 | 22.33 | 22.60 | 727572 |
| 1999-07-07 | 22.19 | 22.58 | 22.16 | 22.46 | 822381 |
| 1999-07-08 | 22.46 | 22.96 | 22.41 | 22.83 | 903090 |
| 1999-07-09 | 24.91 | 24.91 | 23.58 | 23.81 | 2971497 |
| 1999-07-12 | 24.83 | 25.25 | 24.66 | 25.12 | 1894089 |
| 1999-07-13 | 24.50 | 24.94 | 24.41 | 24.83 | 1273026 |
| 1999-07-14 | 25.25 | 25.43 | 24.96 | 25.12 | 1368735 |
| 1999-07-15 | 26.04 | 26.21 | 25.41 | 25.41 | 1539153 |
| 1999-07-16 | 25.75 | 25.83 | 25.12 | 25.29 | 1411341 |
| 1999-07-19 | 25.21 | 25.29 | 24.00 | 24.00 | 1139814 |
| 1999-07-20 | 24.33 | 24.39 | 22.16 | 22.50 | 3188418 |
| 1999-07-21 | 23.50 | 24.21 | 23.04 | 23.37 | 3495048 |
| 1999-07-22 | 23.29 | 23.29 | 21.79 | 22.33 | 1978698 |
| 1999-07-23 | 22.08 | 22.31 | 21.33 | 22.31 | 1872786 |
| 1999-07-26 | 22.33 | 22.56 | 21.37 | 21.54 | 1657065 |
| 1999-07-27 | 22.62 | 23.14 | 22.21 | 23.14 | 1311729 |
| 1999-07-28 | 23.37 | 24.66 | 23.33 | 24.62 | 1976898 |
| 1999-07-29 | 23.35 | 23.83 | 23.14 | 23.46 | 1152714 |
| 1999-07-30 | 23.94 | 23.94 | 23.31 | 23.50 | 928593 |
| 1999-08-02 | 23.46 | 23.83 | 23.25 | 23.25 | 549654 |
| 1999-08-03 | 23.37 | 23.52 | 22.41 | 22.79 | 1132911 |
| 1999-08-04 | 23.02 | 23.39 | 22.87 | 22.89 | 1018302 |
| 1999-08-05 | 22.71 | 22.71 | 22.00 | 22.54 | 1358835 |
| 1999-08-06 | 22.46 | 23.50 | 22.33 | 22.60 | 2740473 |
| 1999-08-09 | 22.33 | 23.33 | 22.33 | 23.04 | 728172 |
| 1999-08-10 | 22.73 | 22.96 | 22.33 | 22.54 | 943593 |
| 1999-08-11 | 23.33 | 24.91 | 23.25 | 24.66 | 1948995 |
| 1999-08-12 | 24.75 | 25.00 | 24.02 | 24.02 | 907290 |
| 1999-08-13 | 25.08 | 25.35 | 24.46 | 25.35 | 1010799 |
| 1999-08-16 | 24.85 | 25.16 | 24.46 | 24.62 | 768075 |
| 1999-08-17 | 24.62 | 24.64 | 23.12 | 23.79 | 1911489 |
| 1999-08-18 | 23.33 | 23.50 | 23.12 | 23.25 | 966696 |
| 1999-08-19 | 23.25 | 23.96 | 23.04 | 23.46 | 894387 |
| 1999-08-20 | 24.25 | 24.25 | 23.50 | 23.64 | 666366 |
| 1999-08-23 | 23.54 | 23.66 | 23.29 | 23.60 | 1148214 |
| 1999-08-24 | 23.50 | 25.33 | 23.50 | 25.04 | 1972995 |
| 1999-08-25 | 24.83 | 24.83 | 24.08 | 24.60 | 1177617 |
| 1999-08-26 | 23.96 | 23.98 | 23.37 | 23.46 | 981696 |
| 1999-08-27 | 23.54 | 23.64 | 22.87 | 23.21 | 1015302 |
| 1999-08-30 | 23.58 | 23.64 | 22.66 | 22.66 | 308730 |
| 1999-08-31 | 22.83 | 22.91 | 21.71 | 22.35 | 2559255 |
| 1999-09-01 | 22.08 | 22.50 | 21.27 | 22.12 | 6296430 |
| 1999-09-02 | 22.12 | 23.00 | 21.91 | 22.73 | 1676268 |
| 1999-09-03 | 23.71 | 24.33 | 23.54 | 24.25 | 1759374 |
| 1999-09-07 | 24.75 | 25.12 | 24.50 | 24.52 | 2715270 |
| 1999-09-08 | 24.37 | 24.83 | 24.00 | 24.37 | 2149113 |
| 1999-09-09 | 24.83 | 25.66 | 24.69 | 25.58 | 2412540 |
| 1999-09-10 | 25.68 | 25.98 | 25.25 | 25.62 | 1093908 |
| 1999-09-13 | 25.68 | 25.68 | 25.04 | 25.18 | 971196 |
| 1999-09-14 | 24.94 | 25.25 | 24.50 | 24.87 | 2410740 |
| 1999-09-15 | 25.23 | 25.33 | 24.60 | 25.04 | 4202520 |
| 1999-09-16 | 25.02 | 25.73 | 24.66 | 25.08 | 3887187 |
| 1999-09-17 | 25.79 | 26.35 | 25.56 | 25.87 | 29678367 |
| 1999-09-20 | 26.33 | 26.62 | 26.08 | 26.50 | 4810080 |
| 1999-09-21 | 26.54 | 26.73 | 25.43 | 25.46 | 3757575 |
| 1999-09-22 | 26.29 | 26.71 | 25.91 | 26.33 | 4167117 |
| 1999-09-23 | 27.12 | 27.12 | 25.16 | 25.25 | 3564054 |
| 1999-09-24 | 25.85 | 26.21 | 25.00 | 25.58 | 4835283 |
| 1999-09-27 | 26.16 | 26.54 | 26.04 | 26.14 | 1745274 |
| 1999-09-28 | 26.10 | 26.33 | 25.33 | 26.06 | 2852085 |
| 1999-09-29 | 26.00 | 26.58 | 25.75 | 26.16 | 3744672 |
| 1999-09-30 | 26.48 | 26.48 | 24.58 | 24.69 | 6765375 |
| 1999-10-01 | 25.12 | 26.00 | 25.00 | 25.77 | 3123612 |
| 1999-10-04 | 26.41 | 27.83 | 26.25 | 27.73 | 4039002 |
| 1999-10-05 | 27.54 | 28.41 | 27.41 | 28.23 | 3878787 |
| 1999-10-06 | 28.29 | 28.58 | 27.81 | 28.50 | 1281126 |
| 1999-10-07 | 28.91 | 28.91 | 27.66 | 28.16 | 3476748 |
| 1999-10-08 | 27.91 | 28.00 | 27.02 | 27.96 | 2266125 |
| 1999-10-11 | 28.16 | 29.41 | 28.16 | 29.16 | 1677168 |
| 1999-10-12 | 28.87 | 28.98 | 28.41 | 28.41 | 1648365 |
| 1999-10-13 | 28.00 | 28.54 | 27.66 | 27.93 | 2157516 |
| 1999-10-14 | 27.85 | 28.00 | 27.33 | 27.66 | 1351035 |
| 1999-10-15 | 27.08 | 27.96 | 26.79 | 27.48 | 1756674 |
| 1999-10-18 | 27.23 | 27.25 | 25.66 | 26.06 | 3068706 |
| 1999-10-19 | 27.18 | 27.50 | 26.52 | 26.73 | 4185417 |
| 1999-10-20 | 27.46 | 27.89 | 27.16 | 27.87 | 3782778 |
| 1999-10-21 | 27.29 | 28.23 | 27.12 | 28.10 | 2312931 |
| 1999-10-22 | 28.46 | 29.33 | 28.39 | 29.14 | 1506750 |
| 1999-10-25 | 28.83 | 29.14 | 28.68 | 28.96 | 1283226 |
| 1999-10-26 | 28.12 | 28.29 | 27.98 | 28.10 | 1471647 |
| 1999-10-27 | 27.89 | 28.00 | 26.91 | 27.29 | 1853583 |
| 1999-10-28 | 27.71 | 28.83 | 27.71 | 28.75 | 974196 |
| 1999-10-29 | 28.91 | 30.58 | 28.91 | 30.29 | 3248724 |
| 1999-11-01 | 30.29 | 30.62 | 29.87 | 29.93 | 1190217 |
| 1999-11-02 | 31.58 | 34.00 | 31.58 | 33.37 | 7089708 |
| 1999-11-03 | 33.37 | 33.66 | 32.58 | 33.04 | 3510951 |
| 1999-11-04 | 33.95 | 34.08 | 32.46 | 32.93 | 2500149 |
| 1999-11-05 | 33.50 | 33.89 | 33.41 | 33.89 | 2100510 |
| 1999-11-08 | 34.91 | 36.16 | 34.70 | 35.79 | 3453345 |
| 1999-11-09 | 36.83 | 37.00 | 35.87 | 36.16 | 2221722 |
| 1999-11-10 | 35.08 | 36.64 | 34.95 | 36.23 | 2428443 |
| 1999-11-11 | 36.83 | 37.00 | 35.95 | 36.89 | 1778277 |
| 1999-11-12 | 35.75 | 35.87 | 34.20 | 35.33 | 2387337 |
| 1999-11-15 | 35.83 | 35.87 | 34.81 | 35.00 | 1336932 |
| 1999-11-16 | 35.04 | 35.39 | 34.31 | 35.14 | 1856586 |
| 1999-11-17 | 36.02 | 36.48 | 35.20 | 35.31 | 1984698 |
| 1999-11-18 | 38.45 | 39.73 | 38.04 | 39.16 | 3498048 |
| 1999-11-19 | 38.50 | 38.83 | 37.66 | 38.25 | 2834982 |
| 1999-11-22 | 36.91 | 37.20 | 36.54 | 36.81 | 1726371 |
| 1999-11-23 | 37.08 | 37.27 | 36.50 | 36.70 | 1771077 |
| 1999-11-24 | 37.16 | 38.20 | 36.85 | 38.14 | 1557156 |
| 1999-11-26 | 41.33 | 41.41 | 40.00 | 40.02 | 1314129 |
| 1999-11-29 | 41.16 | 41.62 | 40.75 | 40.79 | 2660664 |
| 1999-11-30 | 40.45 | 44.00 | 40.25 | 41.68 | 8330631 |
| 1999-12-01 | 41.62 | 42.52 | 41.52 | 41.81 | 3990399 |
| 1999-12-02 | 41.81 | 42.18 | 41.31 | 42.02 | 1619562 |
| 1999-12-03 | 43.54 | 44.54 | 43.27 | 43.79 | 2727273 |
| 1999-12-06 | 44.87 | 45.62 | 44.66 | 45.62 | 3007800 |
| 1999-12-07 | 45.33 | 45.91 | 44.70 | 45.91 | 2062104 |
| 1999-12-08 | 45.00 | 46.08 | 44.87 | 45.75 | 2403540 |
| 1999-12-09 | 48.33 | 48.33 | 44.66 | 45.33 | 3987999 |
| 1999-12-10 | 45.41 | 45.91 | 44.70 | 45.60 | 2105310 |
| 1999-12-13 | 44.87 | 45.95 | 44.39 | 45.04 | 1577256 |
| 1999-12-14 | 46.41 | 46.58 | 42.00 | 42.45 | 5064804 |
| 1999-12-15 | 41.33 | 43.54 | 41.00 | 42.25 | 3991599 |
| 1999-12-16 | 45.00 | 46.95 | 44.66 | 45.93 | 2153013 |
| 1999-12-17 | 46.79 | 47.66 | 46.33 | 46.33 | 2567955 |
| 1999-12-20 | 48.16 | 49.12 | 47.66 | 47.87 | 1650165 |
| 1999-12-21 | 49.83 | 49.87 | 49.04 | 49.33 | 2825082 |
| 1999-12-22 | 49.41 | 49.66 | 47.70 | 48.95 | 1357035 |
| 1999-12-23 | 49.68 | 49.70 | 49.10 | 49.66 | 397239 |
| 1999-12-27 | 51.24 | 51.33 | 49.87 | 50.00 | 1417641 |
| 1999-12-28 | 50.00 | 50.08 | 49.45 | 49.58 | 893487 |
| 1999-12-29 | 50.83 | 51.02 | 50.41 | 50.62 | 464745 |
| 1999-12-30 | 51.33 | 51.33 | 49.16 | 49.62 | 665766 |
| 1999-12-31 | 49.83 | 50.83 | 49.18 | 50.47 | 319230 |
| 2000-01-03 | 53.33 | 53.64 | 50.99 | 51.72 | 1856586 |
| 2000-01-04 | 50.00 | 50.58 | 48.20 | 48.50 | 1470747 |
| 2000-01-05 | 46.91 | 46.97 | 43.50 | 45.79 | 4674465 |
| 2000-01-06 | 44.58 | 45.00 | 40.66 | 42.10 | 4291929 |
| 2000-01-07 | 41.75 | 44.00 | 41.75 | 43.70 | 2491449 |
| 2000-01-10 | 46.25 | 48.00 | 45.91 | 47.87 | 1276926 |
| 2000-01-11 | 47.12 | 48.29 | 46.20 | 46.58 | 1582656 |
| 2000-01-12 | 47.83 | 48.47 | 46.91 | 47.66 | 1187517 |
| 2000-01-13 | 48.75 | 48.87 | 48.12 | 48.81 | 1756974 |
| 2000-01-14 | 50.49 | 51.66 | 50.37 | 51.29 | 1702668 |
| 2000-01-18 | 51.54 | 52.83 | 51.47 | 51.70 | 949893 |
| 2000-01-19 | 51.12 | 51.83 | 50.66 | 51.60 | 1080108 |
| 2000-01-20 | 54.99 | 56.60 | 54.52 | 55.89 | 2167416 |
| 2000-01-21 | 57.33 | 57.33 | 55.47 | 55.83 | 1510650 |
| 2000-01-24 | 57.66 | 57.99 | 54.33 | 55.24 | 1718871 |
| 2000-01-25 | 55.87 | 57.16 | 53.70 | 56.97 | 2193219 |
| 2000-01-26 | 57.06 | 57.06 | 53.66 | 53.99 | 1592859 |
| 2000-01-27 | 54.85 | 56.02 | 53.91 | 54.99 | 1930992 |
| 2000-01-28 | 55.99 | 56.99 | 54.27 | 54.62 | 2268225 |
| 2000-01-31 | 54.70 | 56.12 | 52.74 | 56.12 | 1808280 |
| 2000-02-01 | 56.16 | 59.45 | 55.33 | 58.41 | 2573055 |
| 2000-02-02 | 58.35 | 59.29 | 57.35 | 58.85 | 2444643 |
| 2000-02-03 | 61.29 | 65.49 | 61.06 | 64.37 | 2716470 |
| 2000-02-04 | 67.49 | 70.74 | 66.83 | 68.76 | 3096609 |
| 2000-02-07 | 69.49 | 70.08 | 67.08 | 68.28 | 1663665 |
| 2000-02-08 | 72.99 | 73.87 | 71.66 | 72.33 | 3805881 |
| 2000-02-09 | 72.83 | 73.33 | 69.70 | 69.72 | 2618061 |
| 2000-02-10 | 70.83 | 72.74 | 70.16 | 71.70 | 1564356 |
| 2000-02-11 | 70.70 | 70.91 | 67.37 | 68.66 | 913890 |
| 2000-02-14 | 68.66 | 69.99 | 68.16 | 69.33 | 876087 |
| 2000-02-15 | 67.99 | 69.64 | 66.16 | 69.47 | 1330932 |
| 2000-02-16 | 64.99 | 65.64 | 62.33 | 64.33 | 3159315 |
| 2000-02-17 | 65.66 | 65.74 | 60.70 | 61.87 | 3728472 |
| 2000-02-18 | 64.29 | 64.31 | 62.01 | 62.04 | 1771677 |
| 2000-02-22 | 65.70 | 67.58 | 64.83 | 66.66 | 2703870 |
| 2000-02-23 | 66.99 | 68.41 | 65.99 | 68.01 | 1313829 |
| 2000-02-24 | 67.49 | 67.99 | 65.83 | 67.85 | 1117011 |
| 2000-02-25 | 67.49 | 67.99 | 66.66 | 66.85 | 712269 |
| 2000-02-28 | 65.66 | 68.28 | 64.49 | 68.28 | 1297929 |
| 2000-02-29 | 67.66 | 67.78 | 65.12 | 66.66 | 2098710 |
| 2000-03-01 | 66.99 | 67.26 | 64.66 | 65.91 | 2440443 |
| 2000-03-02 | 67.66 | 68.31 | 66.54 | 66.74 | 1496250 |
| 2000-03-03 | 70.58 | 70.97 | 69.43 | 70.97 | 1504650 |
| 2000-03-06 | 70.97 | 71.49 | 69.37 | 69.66 | 1332732 |
| 2000-03-07 | 69.58 | 69.60 | 65.58 | 65.74 | 1298529 |
| 2000-03-08 | 70.62 | 70.62 | 68.16 | 69.53 | 2363934 |
| 2000-03-09 | 69.66 | 72.95 | 68.99 | 72.83 | 1692768 |
| 2000-03-10 | 70.83 | 71.99 | 69.24 | 69.62 | 1424841 |
| 2000-03-13 | 67.16 | 69.66 | 66.87 | 68.33 | 881787 |
| 2000-03-14 | 69.49 | 69.99 | 63.99 | 64.08 | 1508550 |
| 2000-03-15 | 63.99 | 63.99 | 59.49 | 59.91 | 2456346 |
| 2000-03-16 | 61.33 | 61.99 | 57.83 | 61.66 | 2963394 |
| 2000-03-17 | 57.37 | 61.08 | 57.37 | 60.66 | 2325231 |
| 2000-03-20 | 64.58 | 65.74 | 63.08 | 63.72 | 1693368 |
| 2000-03-21 | 64.20 | 67.99 | 61.99 | 67.16 | 2398140 |
| 2000-03-22 | 64.33 | 66.33 | 63.08 | 65.95 | 2413440 |
| 2000-03-23 | 64.64 | 65.08 | 62.12 | 63.49 | 2366037 |
| 2000-03-24 | 64.99 | 67.12 | 64.83 | 66.16 | 1305129 |
| 2000-03-27 | 67.16 | 67.87 | 66.70 | 66.95 | 617160 |
| 2000-03-28 | 68.99 | 69.16 | 66.33 | 66.49 | 1736274 |
| 2000-03-29 | 66.66 | 67.24 | 61.83 | 61.99 | 1660365 |
| 2000-03-30 | 60.33 | 60.95 | 56.99 | 58.41 | 2099310 |
| 2000-03-31 | 61.04 | 63.85 | 58.70 | 62.39 | 1566756 |
| 2000-04-03 | 59.37 | 59.66 | 55.06 | 55.74 | 2105910 |
| 2000-04-04 | 57.29 | 57.29 | 46.87 | 54.66 | 4125111 |
| 2000-04-05 | 54.66 | 60.33 | 51.66 | 58.49 | 4568556 |
| 2000-04-06 | 60.33 | 62.24 | 59.99 | 61.83 | 1544253 |
| 2000-04-07 | 62.99 | 65.16 | 61.41 | 65.16 | 1020402 |
| 2000-04-10 | 64.29 | 64.29 | 59.66 | 60.20 | 1333632 |
| 2000-04-11 | 58.33 | 59.83 | 56.33 | 57.33 | 2436543 |
| 2000-04-12 | 58.76 | 58.91 | 52.87 | 52.97 | 2076807 |
| 2000-04-13 | 56.41 | 58.33 | 54.68 | 54.99 | 3533451 |
| 2000-04-14 | 54.99 | 55.33 | 49.08 | 51.58 | 3618660 |
| 2000-04-17 | 53.54 | 58.66 | 53.54 | 58.66 | 4394238 |
| 2000-04-18 | 59.83 | 64.99 | 58.66 | 64.39 | 3588657 |
| 2000-04-19 | 62.16 | 62.83 | 60.04 | 60.72 | 1551753 |
| 2000-04-20 | 61.49 | 61.95 | 60.26 | 61.56 | 1462944 |
| 2000-04-24 | 60.99 | 61.16 | 58.04 | 59.35 | 1909689 |
| 2000-04-25 | 59.99 | 64.33 | 59.99 | 64.06 | 1715571 |
| 2000-04-26 | 63.66 | 64.33 | 60.74 | 61.33 | 1367535 |
| 2000-04-27 | 59.99 | 64.66 | 56.68 | 64.12 | 2843382 |
| 2000-04-28 | 63.66 | 63.83 | 62.58 | 63.22 | 1041102 |
| 2000-05-01 | 64.91 | 66.97 | 64.66 | 65.58 | 1664265 |
| 2000-05-02 | 65.04 | 65.33 | 63.66 | 63.66 | 1732671 |
| 2000-05-03 | 63.08 | 63.22 | 58.95 | 60.33 | 1815180 |
| 2000-05-04 | 60.64 | 62.74 | 59.99 | 62.66 | 1547853 |
| 2000-05-05 | 63.99 | 69.53 | 63.99 | 68.16 | 3000600 |
| 2000-05-08 | 65.66 | 67.58 | 65.16 | 66.91 | 3037803 |
| 2000-05-09 | 65.63 | 65.81 | 62.00 | 63.00 | 917100 |
| 2000-05-10 | 62.13 | 62.19 | 57.38 | 58.50 | 1310800 |
| 2000-05-11 | 61.38 | 63.50 | 60.50 | 63.50 | 836300 |
| 2000-05-12 | 64.25 | 66.06 | 64.25 | 64.88 | 741200 |
| 2000-05-15 | 65.13 | 66.31 | 64.00 | 65.81 | 459900 |
| 2000-05-16 | 66.50 | 68.06 | 66.38 | 67.50 | 612200 |
| 2000-05-17 | 64.75 | 66.56 | 63.00 | 65.56 | 1161100 |
| 2000-05-18 | 66.31 | 66.88 | 63.56 | 63.56 | 414100 |
| 2000-05-19 | 61.75 | 61.88 | 59.13 | 60.63 | 865900 |
| 2000-05-22 | 59.75 | 59.81 | 54.06 | 56.88 | 1719800 |
| 2000-05-23 | 57.63 | 58.50 | 54.50 | 54.69 | 1160700 |
| 2000-05-24 | 53.50 | 55.00 | 48.50 | 54.38 | 2279900 |
| 2000-05-25 | 55.88 | 58.88 | 55.50 | 55.81 | 2111800 |
| 2000-05-26 | 58.38 | 58.81 | 55.88 | 57.94 | 1057800 |
| 2000-05-30 | 58.38 | 61.25 | 57.69 | 61.13 | 909600 |
| 2000-05-31 | 59.00 | 61.88 | 57.88 | 60.06 | 1662700 |
| 2000-06-01 | 60.88 | 67.00 | 60.56 | 65.75 | 1533700 |
| 2000-06-02 | 68.63 | 69.94 | 66.88 | 69.09 | 4047100 |
| 2000-06-05 | 64.50 | 67.13 | 64.00 | 66.88 | 1942500 |
| 2000-06-06 | 65.56 | 67.00 | 65.44 | 65.44 | 1625100 |
| 2000-06-07 | 64.19 | 66.44 | 63.63 | 65.50 | 792600 |
| 2000-06-08 | 67.25 | 68.00 | 66.00 | 67.13 | 1485400 |
| 2000-06-09 | 67.75 | 68.19 | 67.38 | 67.69 | 735800 |
| 2000-06-12 | 67.13 | 67.63 | 65.75 | 66.06 | 779900 |
| 2000-06-13 | 65.25 | 65.69 | 62.50 | 65.00 | 1164100 |
| 2000-06-14 | 65.50 | 66.13 | 62.81 | 63.50 | 1264100 |
| 2000-06-15 | 62.75 | 64.38 | 61.75 | 63.81 | 650900 |
| 2000-06-16 | 63.56 | 63.56 | 62.06 | 62.06 | 939000 |
| 2000-06-19 | 64.44 | 68.06 | 64.00 | 67.88 | 967000 |
| 2000-06-20 | 68.06 | 69.94 | 67.38 | 68.56 | 2005500 |
| 2000-06-21 | 68.69 | 69.88 | 68.00 | 69.25 | 1914300 |
| 2000-06-22 | 68.88 | 68.94 | 63.25 | 63.25 | 994100 |
| 2000-06-23 | 67.38 | 68.00 | 65.63 | 65.75 | 1025700 |
| 2000-06-26 | 67.63 | 67.88 | 66.25 | 67.00 | 780400 |
| 2000-06-27 | 66.06 | 67.31 | 64.06 | 64.31 | 1021400 |
| 2000-06-28 | 64.50 | 66.25 | 64.44 | 65.63 | 1547700 |
| 2000-06-29 | 63.50 | 63.50 | 60.00 | 60.50 | 1953700 |
| 2000-06-30 | 63.25 | 64.94 | 62.50 | 64.19 | 696000 |
| 2000-07-03 | 63.63 | 65.25 | 63.06 | 65.25 | 471900 |
| 2000-07-05 | 59.81 | 60.31 | 58.13 | 58.31 | 1925100 |
| 2000-07-06 | 59.88 | 61.75 | 59.13 | 61.44 | 2520100 |
| 2000-07-07 | 62.69 | 64.06 | 62.19 | 63.69 | 1596400 |
| 2000-07-10 | 63.56 | 64.56 | 62.13 | 62.75 | 541900 |
| 2000-07-11 | 62.75 | 64.50 | 61.94 | 63.00 | 1583900 |
| 2000-07-12 | 63.50 | 64.25 | 62.88 | 64.00 | 945500 |
| 2000-07-13 | 64.42 | 64.69 | 63.44 | 64.06 | 956000 |
| 2000-07-14 | 65.00 | 66.25 | 64.19 | 66.25 | 987500 |
| 2000-07-17 | 66.94 | 68.13 | 66.13 | 67.88 | 1282600 |
| 2000-07-18 | 65.00 | 65.00 | 62.88 | 64.31 | 1562800 |
| 2000-07-19 | 63.50 | 64.25 | 62.38 | 62.63 | 751100 |
| 2000-07-20 | 65.13 | 65.44 | 62.75 | 63.63 | 2087700 |
| 2000-07-21 | 63.75 | 64.13 | 61.75 | 61.94 | 1514100 |
| 2000-07-24 | 61.81 | 61.81 | 59.75 | 60.19 | 1132800 |
| 2000-07-25 | 63.25 | 63.50 | 61.69 | 63.00 | 1120100 |
| 2000-07-26 | 63.13 | 63.13 | 59.88 | 60.63 | 1660700 |
| 2000-07-27 | 59.00 | 59.13 | 54.50 | 55.00 | 5790500 |
| 2000-07-28 | 56.06 | 56.50 | 54.00 | 54.69 | 2725000 |
| 2000-07-31 | 56.25 | 56.94 | 55.13 | 56.94 | 1726700 |
| 2000-08-01 | 57.81 | 57.94 | 56.19 | 56.31 | 1222000 |
| 2000-08-02 | 55.25 | 56.13 | 54.69 | 55.73 | 1538000 |
| 2000-08-03 | 50.75 | 53.88 | 50.56 | 53.63 | 4305600 |
| 2000-08-04 | 54.50 | 54.75 | 52.25 | 52.75 | 1258700 |
| 2000-08-07 | 52.94 | 54.25 | 51.75 | 54.13 | 2116600 |
| 2000-08-08 | 53.25 | 53.56 | 51.56 | 52.19 | 1646300 |
| 2000-08-09 | 55.25 | 56.06 | 54.63 | 55.06 | 1249000 |
| 2000-08-10 | 56.25 | 57.00 | 55.19 | 55.63 | 1190500 |
| 2000-08-11 | 55.56 | 56.44 | 54.56 | 56.44 | 507600 |
| 2000-08-14 | 56.56 | 58.50 | 56.19 | 58.50 | 951700 |
| 2000-08-15 | 60.13 | 62.75 | 59.63 | 61.75 | 3227100 |
| 2000-08-16 | 60.13 | 61.38 | 59.75 | 60.25 | 1527800 |
| 2000-08-17 | 60.38 | 62.00 | 60.13 | 61.88 | 1253800 |
| 2000-08-18 | 62.56 | 63.19 | 62.06 | 62.88 | 1880800 |
| 2000-08-21 | 62.19 | 62.25 | 60.06 | 60.94 | 803000 |
| 2000-08-22 | 60.69 | 61.25 | 60.38 | 60.88 | 765400 |
| 2000-08-23 | 59.00 | 61.38 | 58.50 | 61.19 | 1250500 |
| 2000-08-24 | 60.25 | 60.75 | 59.63 | 60.50 | 1457700 |
| 2000-08-25 | 61.31 | 61.31 | 59.94 | 60.19 | 516900 |
| 2000-08-28 | 60.63 | 61.00 | 60.19 | 60.56 | 291000 |
| 2000-08-29 | 60.31 | 60.75 | 59.81 | 60.63 | 380500 |
| 2000-08-30 | 60.25 | 60.38 | 59.75 | 60.00 | 565000 |
| 2000-08-31 | 60.63 | 61.94 | 60.44 | 61.69 | 640900 |
| 2000-09-01 | 62.63 | 63.31 | 62.13 | 62.81 | 777900 |
| 2000-09-05 | 61.81 | 62.19 | 60.63 | 61.25 | 629200 |
| 2000-09-06 | 58.94 | 59.00 | 57.31 | 57.38 | 1605500 |
| 2000-09-07 | 57.25 | 58.50 | 56.94 | 58.31 | 1758900 |
| 2000-09-08 | 57.38 | 57.38 | 55.75 | 55.75 | 839400 |
| 2000-09-11 | 55.25 | 56.13 | 53.81 | 54.19 | 1173300 |
| 2000-09-12 | 55.13 | 55.63 | 53.19 | 53.19 | 1542200 |
| 2000-09-13 | 53.31 | 55.50 | 53.06 | 55.00 | 1260900 |
| 2000-09-14 | 56.94 | 57.13 | 55.06 | 55.75 | 1077700 |
| 2000-09-15 | 56.38 | 56.56 | 54.25 | 54.63 | 809100 |
| 2000-09-18 | 54.63 | 54.94 | 52.50 | 52.88 | 846300 |
| 2000-09-19 | 53.00 | 55.63 | 52.94 | 55.38 | 1557700 |
| 2000-09-20 | 54.50 | 54.63 | 51.44 | 53.38 | 2162000 |
| 2000-09-21 | 52.81 | 53.50 | 51.00 | 51.00 | 888100 |
| 2000-09-22 | 50.25 | 53.50 | 50.25 | 53.38 | 2361200 |
| 2000-09-25 | 54.25 | 54.31 | 50.63 | 50.88 | 918200 |
| 2000-09-26 | 51.88 | 52.25 | 50.50 | 51.25 | 1373500 |
| 2000-09-27 | 52.88 | 53.13 | 50.00 | 50.31 | 1958500 |
| 2000-09-28 | 51.00 | 53.19 | 50.56 | 53.06 | 1390700 |
| 2000-09-29 | 51.63 | 51.88 | 46.94 | 47.75 | 3535700 |
| 2000-10-02 | 49.81 | 50.19 | 48.19 | 48.75 | 2990200 |
| 2000-10-03 | 51.00 | 51.25 | 49.06 | 49.31 | 1837600 |
| 2000-10-04 | 48.88 | 50.31 | 48.06 | 50.13 | 1913000 |
| 2000-10-05 | 49.25 | 49.50 | 47.81 | 48.44 | 1438300 |
| 2000-10-06 | 46.88 | 47.19 | 44.94 | 45.25 | 2248600 |
| 2000-10-09 | 45.19 | 45.75 | 43.25 | 45.00 | 1609100 |
| 2000-10-10 | 45.00 | 45.00 | 41.75 | 41.88 | 3007400 |
| 2000-10-11 | 40.75 | 44.31 | 40.75 | 41.75 | 4041800 |
| 2000-10-12 | 42.56 | 42.94 | 40.06 | 41.50 | 2110200 |
| 2000-10-13 | 41.75 | 46.06 | 41.75 | 45.94 | 2312400 |
| 2000-10-16 | 45.75 | 46.50 | 44.50 | 44.69 | 1853800 |
| 2000-10-17 | 43.94 | 44.00 | 41.44 | 41.50 | 1999500 |
| 2000-10-18 | 40.75 | 44.75 | 40.25 | 44.25 | 3135900 |
| 2000-10-19 | 47.38 | 50.38 | 46.75 | 50.31 | 2013700 |
| 2000-10-20 | 48.94 | 51.88 | 48.63 | 50.44 | 2495800 |
| 2000-10-23 | 48.94 | 50.31 | 48.81 | 50.31 | 1751500 |
| 2000-10-24 | 49.25 | 49.88 | 47.38 | 47.44 | 2446300 |
| 2000-10-25 | 46.06 | 47.19 | 45.19 | 45.31 | 2433100 |
| 2000-10-26 | 46.50 | 48.75 | 45.75 | 48.69 | 2769500 |
| 2000-10-27 | 49.00 | 49.56 | 47.25 | 47.88 | 1416900 |
| 2000-10-30 | 47.75 | 48.94 | 46.81 | 48.19 | 1210200 |
| 2000-10-31 | 48.75 | 52.38 | 48.69 | 51.94 | 1539900 |
| 2000-11-01 | 50.00 | 51.75 | 49.63 | 51.56 | 2004500 |
| 2000-11-02 | 51.63 | 52.25 | 48.75 | 49.94 | 5570600 |
| 2000-11-03 | 50.38 | 51.63 | 49.88 | 51.19 | 4210800 |
| 2000-11-06 | 51.50 | 51.88 | 50.88 | 51.25 | 966800 |
| 2000-11-07 | 49.75 | 49.75 | 48.31 | 48.69 | 1882100 |
| 2000-11-08 | 48.50 | 48.50 | 45.63 | 46.00 | 3017100 |
| 2000-11-09 | 45.31 | 46.44 | 43.88 | 45.50 | 1755000 |
| 2000-11-10 | 43.75 | 43.88 | 41.00 | 41.00 | 3222000 |
| 2000-11-13 | 41.06 | 44.56 | 40.69 | 43.50 | 3029300 |
| 2000-11-14 | 44.25 | 45.50 | 43.88 | 45.38 | 1368400 |
| 2000-11-15 | 45.44 | 46.88 | 45.44 | 45.75 | 1317500 |
| 2000-11-16 | 44.25 | 44.94 | 43.00 | 43.13 | 1038000 |
| 2000-11-17 | 43.94 | 44.75 | 42.44 | 43.50 | 771800 |
| 2000-11-20 | 41.50 | 43.19 | 40.69 | 41.38 | 1654900 |
| 2000-11-21 | 42.50 | 42.88 | 41.50 | 41.94 | 1467300 |
| 2000-11-22 | 41.56 | 42.69 | 40.81 | 41.63 | 1325300 |
| 2000-11-24 | 44.56 | 45.00 | 43.94 | 44.25 | 852300 |
| 2000-11-27 | 46.06 | 46.50 | 45.13 | 45.38 | 1617600 |
| 2000-11-28 | 44.63 | 44.81 | 41.81 | 42.38 | 1388400 |
| 2000-11-29 | 43.94 | 44.31 | 41.63 | 42.88 | 2261300 |
| 2000-11-30 | 42.06 | 42.88 | 39.06 | 40.75 | 3250600 |
| 2000-12-01 | 43.63 | 44.75 | 42.38 | 42.44 | 1512700 |
| 2000-12-04 | 43.63 | 44.63 | 43.06 | 44.31 | 1100400 |
| 2000-12-05 | 45.25 | 50.06 | 45.19 | 49.88 | 2632100 |
| 2000-12-06 | 48.81 | 49.50 | 47.25 | 47.81 | 1302600 |
| 2000-12-07 | 47.19 | 47.63 | 46.38 | 47.50 | 931700 |
| 2000-12-08 | 49.38 | 49.81 | 48.19 | 48.75 | 1739000 |
| 2000-12-11 | 49.13 | 51.44 | 48.75 | 50.69 | 2379600 |
| 2000-12-12 | 49.56 | 49.81 | 47.75 | 48.06 | 1060200 |
| 2000-12-13 | 46.56 | 46.69 | 45.31 | 45.50 | 1475300 |
| 2000-12-14 | 46.25 | 47.00 | 45.81 | 45.81 | 1233200 |
| 2000-12-15 | 46.06 | 46.25 | 44.50 | 45.81 | 1711100 |
| 2000-12-18 | 46.19 | 46.44 | 43.63 | 44.00 | 1294300 |
| 2000-12-19 | 44.63 | 47.00 | 44.19 | 44.19 | 1764700 |
| 2000-12-20 | 43.00 | 44.00 | 40.69 | 41.38 | 2269800 |
| 2000-12-21 | 41.94 | 43.00 | 40.75 | 41.88 | 3336100 |
| 2000-12-22 | 43.31 | 43.69 | 42.56 | 43.50 | 1628100 |
| 2000-12-26 | 43.25 | 43.88 | 42.13 | 43.19 | 1265700 |
| 2000-12-27 | 43.31 | 44.50 | 43.00 | 44.31 | 1200700 |
| 2000-12-28 | 44.00 | 44.81 | 43.44 | 44.50 | 559100 |
| 2000-12-29 | 44.19 | 44.56 | 42.44 | 42.81 | 659400 |
| 2001-01-02 | 41.00 | 42.00 | 39.50 | 40.31 | 1803400 |
| 2001-01-03 | 37.69 | 44.63 | 37.00 | 44.25 | 4420400 |
| 2001-01-04 | 42.56 | 44.44 | 42.25 | 42.69 | 1833300 |
| 2001-01-05 | 44.25 | 44.50 | 41.00 | 41.19 | 2431400 |
| 2001-01-08 | 41.38 | 42.25 | 40.44 | 42.06 | 1234400 |
| 2001-01-09 | 40.38 | 41.13 | 39.19 | 40.31 | 2100300 |
| 2001-01-10 | 39.00 | 41.25 | 38.88 | 41.00 | 1517600 |
| 2001-01-11 | 40.00 | 44.19 | 39.88 | 43.75 | 3644700 |
| 2001-01-12 | 43.69 | 44.63 | 42.69 | 44.06 | 2451800 |
| 2001-01-16 | 42.69 | 42.69 | 41.25 | 41.81 | 1386600 |
| 2001-01-17 | 44.06 | 45.63 | 44.06 | 44.81 | 2222300 |
| 2001-01-18 | 45.75 | 47.88 | 44.88 | 47.88 | 2582600 |
| 2001-01-19 | 48.44 | 48.50 | 45.63 | 45.63 | 1327000 |
| 2001-01-22 | 45.69 | 47.88 | 45.50 | 47.06 | 1281200 |
| 2001-01-23 | 45.44 | 46.94 | 45.25 | 46.50 | 1814900 |
| 2001-01-24 | 46.31 | 46.63 | 45.13 | 45.19 | 1485000 |
| 2001-01-25 | 45.63 | 46.13 | 44.25 | 44.56 | 1738400 |
| 2001-01-26 | 44.31 | 45.81 | 43.81 | 45.56 | 1619000 |
| 2001-01-29 | 44.67 | 45.20 | 44.13 | 45.20 | 925500 |
| 2001-01-30 | 45.25 | 46.25 | 44.71 | 46.04 | 1472900 |
| 2001-01-31 | 46.50 | 48.70 | 46.50 | 47.22 | 1738700 |
| 2001-02-01 | 47.30 | 47.60 | 46.25 | 46.25 | 1060600 |
| 2001-02-02 | 45.85 | 46.12 | 44.61 | 44.70 | 1112900 |
| 2001-02-05 | 44.40 | 44.49 | 42.79 | 43.62 | 945600 |
| 2001-02-06 | 43.38 | 45.00 | 43.38 | 44.10 | 973800 |
| 2001-02-07 | 43.10 | 43.34 | 41.20 | 41.80 | 1508500 |
| 2001-02-08 | 42.11 | 42.30 | 40.51 | 40.51 | 1092700 |
| 2001-02-09 | 39.79 | 40.00 | 38.55 | 38.93 | 1318000 |
| 2001-02-12 | 40.11 | 41.10 | 39.65 | 40.88 | 1516600 |
| 2001-02-13 | 40.54 | 41.60 | 40.27 | 40.34 | 969900 |
| 2001-02-14 | 39.30 | 41.50 | 38.82 | 41.50 | 1966600 |
| 2001-02-15 | 41.25 | 42.96 | 40.90 | 41.75 | 2660800 |
| 2001-02-16 | 39.50 | 39.98 | 39.10 | 39.18 | 1509800 |
| 2001-02-20 | 38.99 | 39.00 | 36.10 | 36.15 | 1568500 |
| 2001-02-21 | 36.16 | 37.45 | 35.50 | 35.61 | 2094000 |
| 2001-02-22 | 35.50 | 36.15 | 34.50 | 35.10 | 1733200 |
| 2001-02-23 | 33.60 | 34.90 | 32.50 | 34.20 | 1876900 |
| 2001-02-26 | 34.54 | 34.78 | 33.25 | 34.15 | 921200 |
| 2001-02-27 | 33.72 | 34.70 | 33.12 | 33.12 | 1713100 |
| 2001-02-28 | 32.55 | 32.94 | 31.20 | 31.40 | 3477500 |
| 2001-03-01 | 29.80 | 31.96 | 29.35 | 31.65 | 2536400 |
| 2001-03-02 | 30.75 | 33.95 | 30.75 | 32.34 | 2212900 |
| 2001-03-05 | 33.15 | 35.00 | 33.08 | 34.55 | 2425100 |
| 2001-03-06 | 36.70 | 37.17 | 36.10 | 36.10 | 3525500 |
| 2001-03-07 | 37.10 | 37.55 | 36.25 | 36.95 | 1890600 |
| 2001-03-08 | 37.05 | 37.59 | 36.45 | 36.75 | 1105300 |
| 2001-03-09 | 34.89 | 35.13 | 33.85 | 34.00 | 1456600 |
| 2001-03-12 | 32.15 | 33.30 | 31.00 | 31.10 | 2521900 |
| 2001-03-13 | 32.85 | 33.50 | 32.00 | 33.25 | 1924300 |
| 2001-03-14 | 31.50 | 33.70 | 31.20 | 33.60 | 1773000 |
| 2001-03-15 | 34.55 | 34.95 | 32.50 | 32.69 | 1997900 |
| 2001-03-16 | 32.65 | 33.28 | 32.04 | 32.32 | 1561300 |
| 2001-03-19 | 33.00 | 34.55 | 32.65 | 34.55 | 3168900 |
| 2001-03-20 | 34.72 | 35.15 | 33.16 | 33.18 | 1607100 |
| 2001-03-21 | 33.17 | 34.45 | 32.76 | 33.74 | 1826500 |
| 2001-03-22 | 33.72 | 36.20 | 32.70 | 35.78 | 2131100 |
| 2001-03-23 | 36.09 | 37.15 | 35.38 | 36.85 | 1911100 |
| 2001-03-26 | 37.50 | 37.83 | 36.79 | 37.21 | 1493300 |
| 2001-03-27 | 37.00 | 38.40 | 36.65 | 38.00 | 1639100 |
| 2001-03-28 | 36.30 | 36.50 | 34.91 | 34.91 | 1601500 |
| 2001-03-29 | 34.84 | 36.05 | 34.15 | 34.55 | 1696600 |
| 2001-03-30 | 35.57 | 35.75 | 33.90 | 34.17 | 1490200 |
| 2001-04-02 | 33.25 | 34.13 | 32.20 | 32.57 | 1443000 |
| 2001-04-03 | 32.70 | 32.85 | 31.05 | 31.50 | 1981000 |
| 2001-04-04 | 32.82 | 33.45 | 31.30 | 31.89 | 2464700 |
| 2001-04-05 | 33.31 | 35.70 | 33.31 | 35.41 | 1902200 |
| 2001-04-06 | 34.10 | 34.85 | 33.01 | 33.46 | 1956200 |
| 2001-04-09 | 34.35 | 34.75 | 32.40 | 33.45 | 1598400 |
| 2001-04-10 | 33.71 | 35.91 | 33.71 | 35.79 | 1862800 |
| 2001-04-11 | 37.30 | 37.80 | 36.55 | 36.99 | 4255400 |
| 2001-04-12 | 36.10 | 38.97 | 36.10 | 38.61 | 1587200 |
| 2001-04-16 | 37.60 | 38.15 | 36.76 | 36.98 | 1221300 |
| 2001-04-17 | 35.18 | 36.63 | 35.04 | 36.15 | 1857500 |
| 2001-04-18 | 37.71 | 41.12 | 37.64 | 40.01 | 3572600 |
| 2001-04-19 | 37.60 | 40.69 | 37.35 | 40.40 | 4433800 |
| 2001-04-20 | 38.79 | 40.00 | 38.30 | 38.75 | 1917100 |
| 2001-04-23 | 38.25 | 38.26 | 36.97 | 37.17 | 1510700 |
| 2001-04-24 | 37.95 | 38.55 | 36.60 | 36.75 | 1511800 |
| 2001-04-25 | 37.15 | 38.37 | 36.86 | 37.97 | 983600 |
| 2001-04-26 | 38.24 | 38.46 | 36.75 | 37.06 | 826900 |
| 2001-04-27 | 38.98 | 39.25 | 38.39 | 39.00 | 889500 |
| 2001-04-30 | 39.60 | 40.74 | 39.56 | 40.45 | 1584700 |
| 2001-05-01 | 40.40 | 41.11 | 39.70 | 41.10 | 946000 |
| 2001-05-02 | 41.08 | 41.50 | 40.66 | 41.20 | 1494800 |
| 2001-05-03 | 40.18 | 40.33 | 39.05 | 39.58 | 1238700 |
| 2001-05-04 | 38.90 | 40.16 | 38.62 | 40.15 | 1216500 |
| 2001-05-07 | 39.65 | 40.33 | 39.47 | 39.54 | 986900 |
| 2001-05-08 | 39.30 | 39.45 | 38.78 | 39.37 | 840900 |
| 2001-05-09 | 38.39 | 38.65 | 37.98 | 38.03 | 733500 |
| 2001-05-10 | 39.54 | 39.82 | 38.62 | 38.66 | 1366700 |
| 2001-05-11 | 38.91 | 39.29 | 38.40 | 38.67 | 1061000 |
| 2001-05-14 | 38.28 | 38.29 | 37.75 | 38.06 | 640300 |
| 2001-05-15 | 38.47 | 39.46 | 38.19 | 38.50 | 1263800 |
| 2001-05-16 | 37.97 | 40.12 | 37.85 | 39.84 | 2647500 |
| 2001-05-17 | 39.81 | 40.40 | 39.47 | 39.99 | 1304900 |
| 2001-05-18 | 39.58 | 40.15 | 39.33 | 40.06 | 834800 |
| 2001-05-21 | 39.70 | 42.27 | 39.50 | 42.25 | 1682600 |
| 2001-05-22 | 42.25 | 42.30 | 41.35 | 41.75 | 1205900 |
| 2001-05-23 | 40.55 | 40.95 | 39.84 | 40.00 | 1088400 |
| 2001-05-24 | 40.46 | 40.75 | 39.85 | 40.40 | 871400 |
| 2001-05-25 | 40.42 | 41.00 | 40.19 | 40.52 | 514100 |
| 2001-05-29 | 39.15 | 39.29 | 38.02 | 38.02 | 864900 |
| 2001-05-30 | 36.95 | 36.99 | 35.20 | 35.54 | 1814200 |
| 2001-05-31 | 35.54 | 36.06 | 35.18 | 35.55 | 1002600 |
| 2001-06-01 | 34.72 | 35.65 | 33.85 | 35.23 | 1688600 |
| 2001-06-04 | 35.55 | 36.00 | 35.14 | 35.49 | 1766800 |
| 2001-06-05 | 36.08 | 37.27 | 35.97 | 37.11 | 1249900 |
| 2001-06-06 | 37.15 | 37.49 | 36.05 | 36.14 | 1506000 |
| 2001-06-07 | 36.48 | 38.95 | 36.47 | 38.71 | 1833700 |
| 2001-06-08 | 38.20 | 38.50 | 38.05 | 38.25 | 1202900 |
| 2001-06-11 | 37.45 | 37.52 | 37.02 | 37.09 | 767500 |
| 2001-06-12 | 34.34 | 35.58 | 33.92 | 35.28 | 2194800 |
| 2001-06-13 | 34.90 | 35.37 | 34.10 | 34.10 | 1553000 |
| 2001-06-14 | 32.05 | 33.28 | 32.00 | 33.20 | 3150700 |
| 2001-06-15 | 31.60 | 32.69 | 31.40 | 32.00 | 2104400 |
| 2001-06-18 | 32.15 | 33.00 | 31.78 | 31.90 | 1136500 |
| 2001-06-19 | 33.35 | 33.48 | 31.81 | 32.05 | 1152000 |
| 2001-06-20 | 30.80 | 31.39 | 30.51 | 31.35 | 2409400 |
| 2001-06-21 | 30.92 | 31.50 | 30.55 | 31.25 | 943300 |
| 2001-06-22 | 31.60 | 31.88 | 30.65 | 30.65 | 1014100 |
| 2001-06-25 | 32.35 | 32.46 | 31.60 | 31.98 | 1108900 |
| 2001-06-26 | 31.50 | 32.14 | 31.36 | 31.70 | 871000 |
| 2001-06-27 | 31.72 | 32.14 | 31.30 | 31.65 | 717400 |
| 2001-06-28 | 32.20 | 33.40 | 32.20 | 32.87 | 1142200 |
| 2001-06-29 | 33.19 | 34.60 | 33.10 | 33.49 | 1285400 |
| 2001-07-02 | 33.58 | 34.35 | 33.32 | 33.85 | 709600 |
| 2001-07-03 | 33.60 | 33.65 | 33.05 | 33.18 | 678500 |
| 2001-07-05 | 30.83 | 31.40 | 30.66 | 31.33 | 1729300 |
| 2001-07-06 | 29.78 | 31.12 | 28.50 | 29.01 | 1640900 |
| 2001-07-09 | 28.90 | 29.34 | 28.69 | 28.95 | 605700 |
| 2001-07-10 | 29.54 | 29.70 | 28.20 | 28.35 | 1298400 |
| 2001-07-11 | 28.15 | 28.70 | 27.90 | 28.41 | 1347200 |
| 2001-07-12 | 29.24 | 30.09 | 28.93 | 30.07 | 1785000 |
| 2001-07-13 | 29.43 | 30.63 | 29.30 | 29.80 | 860500 |
| 2001-07-16 | 30.10 | 30.55 | 28.75 | 28.85 | 861300 |
| 2001-07-17 | 28.47 | 29.90 | 28.05 | 29.00 | 1406700 |
| 2001-07-18 | 28.35 | 28.68 | 27.70 | 27.98 | 973900 |
| 2001-07-19 | 28.78 | 29.22 | 28.60 | 28.82 | 1040000 |
| 2001-07-20 | 28.61 | 29.10 | 28.51 | 28.87 | 622900 |
| 2001-07-23 | 29.40 | 29.60 | 28.60 | 28.65 | 589700 |
| 2001-07-24 | 29.18 | 29.59 | 28.72 | 28.82 | 1016400 |
| 2001-07-25 | 29.22 | 29.50 | 28.27 | 29.09 | 1012300 |
| 2001-07-26 | 29.47 | 30.35 | 29.00 | 30.30 | 1400000 |
| 2001-07-27 | 30.76 | 31.68 | 30.50 | 31.50 | 1464800 |
| 2001-07-30 | 31.60 | 32.52 | 31.40 | 31.73 | 1257700 |
| 2001-07-31 | 31.95 | 32.75 | 31.44 | 31.84 | 710000 |
| 2001-08-01 | 33.81 | 34.90 | 33.81 | 34.50 | 2952800 |
| 2001-08-02 | 35.26 | 35.44 | 34.13 | 34.60 | 1461500 |
| 2001-08-03 | 34.00 | 34.00 | 33.25 | 33.68 | 814500 |
| 2001-08-06 | 32.72 | 33.19 | 32.60 | 33.13 | 596300 |
| 2001-08-07 | 32.73 | 33.39 | 32.51 | 33.17 | 700600 |
| 2001-08-08 | 32.29 | 32.65 | 31.37 | 31.38 | 1866900 |
| 2001-08-09 | 31.52 | 32.15 | 31.26 | 31.90 | 801800 |
| 2001-08-10 | 31.66 | 32.33 | 31.41 | 32.16 | 920800 |
| 2001-08-13 | 33.26 | 33.47 | 32.88 | 33.27 | 963300 |
| 2001-08-14 | 33.84 | 33.95 | 33.00 | 33.15 | 1041000 |
| 2001-08-15 | 33.39 | 33.75 | 32.53 | 32.54 | 1073600 |
| 2001-08-16 | 32.30 | 33.10 | 32.08 | 33.00 | 1379100 |
| 2001-08-17 | 31.90 | 32.20 | 31.36 | 31.39 | 891400 |
| 2001-08-20 | 31.91 | 32.20 | 31.60 | 32.00 | 775600 |
| 2001-08-21 | 32.55 | 33.00 | 31.75 | 31.80 | 1205300 |
| 2001-08-22 | 32.88 | 33.00 | 32.20 | 32.64 | 1428900 |
| 2001-08-23 | 32.75 | 33.10 | 32.72 | 33.00 | 1326800 |
| 2001-08-24 | 33.92 | 35.20 | 33.92 | 35.20 | 1782000 |
| 2001-08-27 | 34.95 | 35.27 | 34.71 | 34.90 | 767100 |
| 2001-08-28 | 34.50 | 34.57 | 33.46 | 33.50 | 1485000 |
| 2001-08-29 | 33.35 | 33.50 | 32.40 | 32.40 | 1489300 |
| 2001-08-30 | 31.65 | 31.90 | 31.00 | 31.30 | 1556100 |
| 2001-08-31 | 30.50 | 30.75 | 30.29 | 30.73 | 1870800 |
| 2001-09-04 | 29.98 | 30.50 | 29.70 | 29.70 | 1506100 |
| 2001-09-05 | 29.34 | 29.35 | 28.40 | 29.00 | 1268300 |
| 2001-09-06 | 26.59 | 26.99 | 25.25 | 25.50 | 4114000 |
| 2001-09-07 | 25.75 | 26.64 | 25.50 | 26.28 | 2447500 |
| 2001-09-10 | 26.00 | 26.95 | 25.92 | 26.54 | 1766600 |
| 2001-09-17 | 23.08 | 24.25 | 22.70 | 23.10 | 1840000 |
| 2001-09-18 | 22.32 | 22.45 | 21.02 | 21.19 | 2266300 |
| 2001-09-19 | 21.92 | 22.17 | 20.02 | 21.05 | 2401600 |
| 2001-09-20 | 19.80 | 20.64 | 19.45 | 19.50 | 2770600 |
| 2001-09-21 | 17.90 | 19.26 | 17.89 | 19.00 | 1537100 |
| 2001-09-24 | 19.85 | 20.79 | 19.80 | 20.47 | 1783900 |
| 2001-09-25 | 21.69 | 21.85 | 20.83 | 21.30 | 1874800 |
| 2001-09-26 | 21.29 | 21.37 | 20.42 | 21.00 | 3929800 |
| 2001-09-27 | 19.62 | 20.40 | 19.28 | 20.36 | 3037900 |
| 2001-09-28 | 21.25 | 21.90 | 21.08 | 21.49 | 2166200 |
| 2001-10-01 | 21.49 | 22.08 | 21.31 | 21.75 | 3293100 |
| 2001-10-02 | 21.51 | 22.20 | 21.46 | 21.86 | 1746100 |
| 2001-10-03 | 21.52 | 23.90 | 21.36 | 23.65 | 3177000 |
| 2001-10-04 | 24.30 | 25.50 | 23.75 | 24.58 | 2477800 |
| 2001-10-05 | 24.45 | 25.25 | 24.02 | 24.89 | 1604700 |
| 2001-10-08 | 24.19 | 25.86 | 24.05 | 25.73 | 2092400 |
| 2001-10-09 | 25.73 | 26.00 | 24.80 | 24.80 | 1557800 |
| 2001-10-10 | 25.38 | 27.00 | 25.30 | 26.96 | 1951300 |
| 2001-10-11 | 27.63 | 28.80 | 27.59 | 28.34 | 3015900 |
| 2001-10-12 | 27.38 | 27.90 | 26.80 | 27.78 | 1779400 |
| 2001-10-15 | 26.82 | 26.85 | 25.76 | 26.25 | 1416100 |
| 2001-10-16 | 27.06 | 28.00 | 26.85 | 27.69 | 1526700 |
| 2001-10-17 | 29.20 | 29.20 | 27.35 | 27.35 | 2565800 |
| 2001-10-18 | 27.49 | 27.69 | 26.70 | 27.26 | 2181300 |
| 2001-10-19 | 26.99 | 27.33 | 26.37 | 27.07 | 1176100 |
| 2001-10-22 | 27.00 | 28.43 | 27.00 | 28.30 | 2197400 |
| 2001-10-23 | 28.84 | 29.35 | 28.60 | 28.60 | 2466200 |
| 2001-10-24 | 29.20 | 30.07 | 29.19 | 29.90 | 2030300 |
| 2001-10-25 | 28.76 | 29.95 | 28.40 | 29.93 | 3140400 |
| 2001-10-26 | 30.11 | 30.76 | 29.86 | 30.30 | 1702300 |
| 2001-10-29 | 30.50 | 30.60 | 28.91 | 28.91 | 3251100 |
| 2001-10-30 | 28.24 | 28.24 | 26.95 | 27.23 | 2328200 |
| 2001-10-31 | 28.49 | 28.79 | 27.80 | 27.97 | 1794200 |
| 2001-11-01 | 28.75 | 29.62 | 28.09 | 29.62 | 1191600 |
| 2001-11-02 | 29.62 | 30.20 | 29.31 | 29.50 | 1327700 |
| 2001-11-05 | 30.30 | 30.99 | 30.30 | 30.95 | 2135900 |
| 2001-11-06 | 30.14 | 31.50 | 30.05 | 31.45 | 1590200 |
| 2001-11-07 | 31.00 | 32.21 | 31.00 | 31.43 | 1727400 |
| 2001-11-08 | 32.58 | 32.91 | 31.51 | 31.51 | 2345700 |
| 2001-11-09 | 31.80 | 32.25 | 31.64 | 31.77 | 1415700 |
| 2001-11-12 | 31.35 | 31.96 | 30.80 | 31.75 | 1197700 |
| 2001-11-13 | 32.66 | 33.42 | 32.40 | 33.37 | 1405000 |
| 2001-11-14 | 34.40 | 34.50 | 33.62 | 33.80 | 2338400 |
| 2001-11-15 | 33.69 | 35.00 | 33.69 | 34.55 | 1764300 |
| 2001-11-16 | 35.17 | 35.55 | 34.57 | 35.00 | 1854300 |
| 2001-11-19 | 35.62 | 35.75 | 34.92 | 35.35 | 2230000 |
| 2001-11-20 | 34.20 | 34.41 | 32.40 | 32.40 | 2175600 |
| 2001-11-21 | 33.03 | 33.20 | 32.62 | 33.05 | 1952400 |
| 2001-11-23 | 34.34 | 34.64 | 34.05 | 34.55 | 792200 |
| 2001-11-26 | 35.21 | 35.90 | 35.10 | 35.85 | 1602200 |
| 2001-11-27 | 34.53 | 35.10 | 33.95 | 34.30 | 1573100 |
| 2001-11-28 | 33.54 | 33.75 | 32.70 | 32.71 | 857700 |
| 2001-11-29 | 33.65 | 33.86 | 32.95 | 33.75 | 1245300 |
| 2001-11-30 | 33.96 | 34.35 | 33.35 | 33.65 | 1649400 |
| 2001-12-03 | 33.04 | 33.35 | 32.82 | 32.99 | 1658600 |
| 2001-12-04 | 34.00 | 34.48 | 33.80 | 34.45 | 2434600 |
| 2001-12-05 | 36.00 | 38.37 | 35.97 | 37.89 | 2519300 |
| 2001-12-06 | 37.42 | 38.01 | 36.80 | 37.10 | 1779000 |
| 2001-12-07 | 35.80 | 36.14 | 33.87 | 33.99 | 3257200 |
| 2001-12-10 | 32.90 | 33.24 | 32.00 | 32.08 | 2873500 |
| 2001-12-11 | 32.42 | 32.92 | 32.14 | 32.44 | 2766800 |
| 2001-12-12 | 32.69 | 32.75 | 31.54 | 32.20 | 2030300 |
| 2001-12-13 | 30.60 | 31.34 | 30.00 | 30.01 | 2116400 |
| 2001-12-14 | 31.70 | 31.90 | 31.13 | 31.50 | 1283800 |
| 2001-12-17 | 32.35 | 33.28 | 32.34 | 32.88 | 1541500 |
| 2001-12-18 | 33.31 | 33.39 | 32.60 | 33.08 | 1333400 |
| 2001-12-19 | 31.50 | 32.51 | 31.44 | 32.13 | 1642200 |
| 2001-12-20 | 31.40 | 31.60 | 30.55 | 30.57 | 1245500 |
| 2001-12-21 | 31.05 | 31.99 | 31.05 | 31.31 | 1363200 |
| 2001-12-24 | 31.01 | 31.17 | 30.50 | 30.50 | 274300 |
| 2001-12-26 | 30.50 | 31.70 | 30.50 | 31.23 | 307100 |
| 2001-12-27 | 31.72 | 32.00 | 31.72 | 31.85 | 330300 |
| 2001-12-28 | 31.95 | 32.10 | 31.68 | 31.91 | 535600 |
| 2001-12-31 | 32.00 | 32.15 | 31.64 | 31.67 | 478300 |
| 2002-01-02 | 33.10 | 33.70 | 32.78 | 33.70 | 2299100 |
| 2002-01-03 | 34.42 | 35.81 | 34.36 | 35.61 | 2141200 |
| 2002-01-04 | 35.45 | 35.53 | 34.19 | 35.22 | 1546900 |
| 2002-01-07 | 34.94 | 35.12 | 33.72 | 34.19 | 1118200 |
| 2002-01-08 | 33.35 | 33.90 | 33.26 | 33.68 | 1295100 |
| 2002-01-09 | 33.76 | 34.38 | 33.27 | 33.29 | 1682800 |
| 2002-01-10 | 33.70 | 33.77 | 33.00 | 33.22 | 1292800 |
| 2002-01-11 | 33.28 | 33.56 | 32.75 | 32.90 | 1669400 |
| 2002-01-14 | 32.40 | 32.54 | 31.65 | 31.80 | 2475800 |
| 2002-01-15 | 32.47 | 32.86 | 32.20 | 32.43 | 1073900 |
| 2002-01-16 | 31.30 | 31.53 | 30.50 | 30.50 | 1639100 |
| 2002-01-17 | 31.55 | 31.57 | 30.82 | 31.56 | 1526400 |
| 2002-01-18 | 30.46 | 30.97 | 30.32 | 30.71 | 1413000 |
| 2002-01-22 | 30.65 | 30.65 | 29.51 | 29.52 | 1070300 |
| 2002-01-23 | 29.65 | 30.94 | 29.40 | 30.76 | 2831300 |
| 2002-01-24 | 31.45 | 31.83 | 31.26 | 31.42 | 1952000 |
| 2002-01-25 | 30.50 | 31.16 | 30.30 | 31.09 | 823800 |
| 2002-01-28 | 30.95 | 31.20 | 30.62 | 30.90 | 875500 |
| 2002-01-29 | 31.33 | 31.60 | 30.26 | 30.49 | 1091100 |
| 2002-01-30 | 30.45 | 31.20 | 30.16 | 31.20 | 1768000 |
| 2002-01-31 | 31.35 | 31.55 | 30.82 | 31.31 | 889400 |
| 2002-02-01 | 31.10 | 31.31 | 30.58 | 30.75 | 1029400 |
| 2002-02-04 | 30.50 | 30.65 | 29.97 | 30.13 | 798600 |
| 2002-02-05 | 29.94 | 30.21 | 29.58 | 29.65 | 923700 |
| 2002-02-06 | 29.81 | 30.10 | 29.29 | 29.70 | 917700 |
| 2002-02-07 | 29.99 | 30.50 | 29.30 | 29.32 | 1195600 |
| 2002-02-08 | 29.74 | 30.20 | 29.30 | 30.18 | 859400 |
| 2002-02-11 | 30.20 | 30.90 | 30.20 | 30.90 | 746400 |
| 2002-02-12 | 30.22 | 30.74 | 30.00 | 30.02 | 713200 |
| 2002-02-13 | 30.25 | 31.02 | 30.23 | 30.94 | 888200 |
| 2002-02-14 | 31.19 | 31.20 | 30.65 | 30.65 | 937400 |
| 2002-02-15 | 30.85 | 31.10 | 30.20 | 30.35 | 758500 |
| 2002-02-19 | 29.40 | 29.55 | 28.79 | 28.79 | 899200 |
| 2002-02-20 | 29.55 | 29.99 | 28.81 | 29.99 | 1613800 |
| 2002-02-21 | 29.10 | 29.30 | 28.06 | 28.06 | 1198700 |
| 2002-02-22 | 27.86 | 28.29 | 27.62 | 28.02 | 914800 |
| 2002-02-25 | 28.10 | 29.16 | 28.10 | 29.00 | 1177700 |
| 2002-02-26 | 29.19 | 29.27 | 28.49 | 28.50 | 925700 |
| 2002-02-27 | 29.38 | 29.74 | 28.60 | 28.98 | 1788100 |
| 2002-02-28 | 29.82 | 30.05 | 29.40 | 29.46 | 1565200 |
| 2002-03-01 | 29.79 | 31.48 | 29.79 | 31.47 | 1476900 |
| 2002-03-04 | 31.97 | 33.63 | 31.59 | 33.20 | 1887000 |
| 2002-03-05 | 32.62 | 33.55 | 32.53 | 33.26 | 1611600 |
| 2002-03-06 | 32.99 | 33.90 | 32.89 | 33.86 | 1620400 |
| 2002-03-07 | 34.19 | 34.50 | 33.72 | 34.16 | 1331200 |
| 2002-03-08 | 34.23 | 34.94 | 34.09 | 34.75 | 1448100 |
| 2002-03-11 | 33.65 | 34.61 | 33.60 | 33.87 | 1439100 |
| 2002-03-12 | 32.69 | 33.18 | 32.50 | 33.16 | 1181800 |
| 2002-03-13 | 33.06 | 33.42 | 32.44 | 32.44 | 1355500 |
| 2002-03-14 | 33.04 | 33.49 | 32.95 | 33.22 | 834500 |
| 2002-03-15 | 32.55 | 33.33 | 32.50 | 33.20 | 1026500 |
| 2002-03-18 | 34.10 | 34.22 | 33.92 | 34.02 | 1321100 |
| 2002-03-19 | 34.27 | 34.50 | 34.09 | 34.20 | 943300 |
| 2002-03-20 | 33.61 | 33.98 | 33.30 | 33.30 | 838600 |
| 2002-03-21 | 33.50 | 34.00 | 33.25 | 33.91 | 935300 |
| 2002-03-22 | 33.70 | 33.85 | 33.00 | 33.00 | 600300 |
| 2002-03-25 | 33.55 | 33.75 | 32.65 | 32.65 | 560300 |
| 2002-03-26 | 32.95 | 34.05 | 32.95 | 33.61 | 791700 |
| 2002-03-27 | 33.15 | 33.30 | 33.00 | 33.00 | 1157700 |
| 2002-03-28 | 33.40 | 33.92 | 33.40 | 33.92 | 822800 |
| 2002-04-01 | 33.73 | 34.44 | 33.43 | 34.26 | 665600 |
| 2002-04-02 | 33.60 | 33.75 | 33.15 | 33.15 | 937100 |
| 2002-04-03 | 32.89 | 33.15 | 32.40 | 32.52 | 1332400 |
| 2002-04-04 | 32.12 | 32.40 | 31.81 | 32.25 | 1104300 |
| 2002-04-05 | 32.03 | 32.25 | 31.57 | 31.67 | 690300 |
| 2002-04-08 | 30.25 | 31.37 | 30.25 | 31.31 | 1048400 |
| 2002-04-09 | 31.29 | 31.53 | 30.67 | 30.85 | 1462300 |
| 2002-04-10 | 31.17 | 31.91 | 31.05 | 31.51 | 1521900 |
| 2002-04-11 | 30.85 | 31.18 | 30.40 | 30.50 | 1120600 |
| 2002-04-12 | 30.66 | 30.87 | 30.37 | 30.77 | 985300 |
| 2002-04-15 | 30.84 | 31.09 | 30.42 | 31.05 | 1307900 |
| 2002-04-16 | 32.45 | 33.24 | 32.39 | 33.19 | 1258200 |
| 2002-04-17 | 33.63 | 33.70 | 33.26 | 33.35 | 1023800 |
| 2002-04-18 | 32.44 | 32.47 | 31.90 | 32.16 | 1384400 |
| 2002-04-19 | 32.45 | 32.45 | 31.56 | 31.58 | 1267700 |
| 2002-04-22 | 30.99 | 31.03 | 30.60 | 30.65 | 1057300 |
| 2002-04-23 | 31.40 | 31.80 | 31.05 | 31.13 | 1357200 |
| 2002-04-24 | 31.97 | 31.97 | 30.78 | 30.79 | 2104300 |
| 2002-04-25 | 30.98 | 31.22 | 30.75 | 31.11 | 1365800 |
| 2002-04-26 | 31.51 | 31.76 | 30.35 | 30.42 | 1871800 |
| 2002-04-29 | 30.71 | 30.94 | 30.29 | 30.45 | 725500 |
| 2002-04-30 | 30.35 | 31.15 | 30.35 | 30.79 | 748100 |
| 2002-05-01 | 30.89 | 31.44 | 30.29 | 31.07 | 904600 |
| 2002-05-02 | 30.81 | 31.28 | 30.20 | 30.26 | 1842700 |
| 2002-05-03 | 29.99 | 30.04 | 28.16 | 28.60 | 5847300 |
| 2002-05-06 | 29.19 | 29.45 | 28.46 | 28.51 | 1499000 |
| 2002-05-07 | 28.74 | 28.89 | 28.14 | 28.36 | 1777700 |
| 2002-05-08 | 29.40 | 30.82 | 29.40 | 30.80 | 3218800 |
| 2002-05-09 | 29.85 | 30.06 | 29.37 | 29.50 | 2087000 |
| 2002-05-10 | 29.56 | 29.68 | 28.13 | 28.24 | 2423900 |
| 2002-05-13 | 29.06 | 29.63 | 28.82 | 29.55 | 1690300 |
| 2002-05-14 | 30.12 | 30.62 | 30.08 | 30.41 | 1911000 |
| 2002-05-15 | 30.07 | 30.95 | 29.81 | 30.30 | 960600 |
| 2002-05-16 | 30.16 | 30.80 | 29.99 | 30.54 | 687000 |
| 2002-05-17 | 31.15 | 31.24 | 30.51 | 30.62 | 618100 |
| 2002-05-20 | 30.55 | 30.69 | 30.15 | 30.21 | 962200 |
| 2002-05-21 | 30.32 | 30.51 | 29.39 | 29.42 | 1642200 |
| 2002-05-22 | 29.06 | 29.41 | 28.68 | 29.25 | 1717100 |
| 2002-05-23 | 29.26 | 29.38 | 28.61 | 29.29 | 959200 |
| 2002-05-24 | 28.54 | 28.90 | 28.41 | 28.60 | 1516400 |
| 2002-05-28 | 29.22 | 29.36 | 28.72 | 29.08 | 985500 |
| 2002-05-29 | 28.17 | 28.30 | 28.03 | 28.04 | 885600 |
| 2002-05-30 | 27.27 | 27.65 | 26.96 | 27.38 | 2677200 |
| 2002-05-31 | 27.65 | 27.70 | 26.90 | 26.90 | 1119300 |
| 2002-06-03 | 27.00 | 27.04 | 25.75 | 25.81 | 1201500 |
| 2002-06-04 | 25.53 | 25.78 | 24.92 | 25.65 | 2324300 |
| 2002-06-05 | 25.70 | 26.00 | 24.86 | 25.35 | 1007900 |
| 2002-06-06 | 25.23 | 25.23 | 24.39 | 24.64 | 1186100 |
| 2002-06-07 | 22.85 | 23.85 | 22.77 | 23.85 | 4241800 |
| 2002-06-10 | 23.77 | 23.95 | 23.42 | 23.59 | 1504900 |
| 2002-06-11 | 23.81 | 23.89 | 23.05 | 23.15 | 898600 |
| 2002-06-12 | 22.85 | 23.39 | 22.32 | 23.37 | 1104900 |
| 2002-06-13 | 22.53 | 22.95 | 21.85 | 21.96 | 2387000 |
| 2002-06-14 | 21.69 | 22.97 | 21.38 | 22.74 | 1511800 |
| 2002-06-17 | 23.16 | 23.79 | 23.04 | 23.79 | 954900 |
| 2002-06-18 | 23.30 | 23.89 | 22.85 | 22.85 | 866400 |
| 2002-06-19 | 22.79 | 23.16 | 22.28 | 22.41 | 1544700 |
| 2002-06-20 | 23.07 | 23.18 | 22.14 | 22.21 | 1722900 |
| 2002-06-21 | 23.00 | 23.29 | 22.50 | 22.54 | 1655700 |
| 2002-06-24 | 22.47 | 23.23 | 22.29 | 23.15 | 1678300 |
| 2002-06-25 | 23.20 | 23.34 | 22.40 | 22.47 | 1293800 |
| 2002-06-26 | 21.79 | 22.50 | 21.78 | 22.30 | 2037600 |
| 2002-06-27 | 23.49 | 24.22 | 23.22 | 24.15 | 2344100 |
| 2002-06-28 | 24.26 | 25.00 | 24.09 | 24.33 | 1019900 |
| 2002-07-01 | 24.91 | 25.08 | 23.55 | 23.66 | 1418900 |
| 2002-07-02 | 23.75 | 23.89 | 22.65 | 22.72 | 1697800 |
| 2002-07-03 | 22.50 | 23.36 | 22.17 | 23.30 | 1813200 |
| 2002-07-05 | 23.80 | 24.85 | 23.80 | 24.85 | 1000200 |
| 2002-07-08 | 25.25 | 25.42 | 24.65 | 24.75 | 1368500 |
| 2002-07-09 | 24.51 | 24.75 | 23.90 | 23.96 | 1574600 |
| 2002-07-10 | 23.69 | 23.74 | 22.76 | 22.78 | 1432200 |
| 2002-07-11 | 22.70 | 23.90 | 22.40 | 23.90 | 2512900 |
| 2002-07-12 | 23.48 | 23.69 | 22.78 | 22.89 | 1536400 |
| 2002-07-15 | 23.08 | 24.25 | 22.55 | 24.17 | 1139600 |
| 2002-07-16 | 23.76 | 24.65 | 23.51 | 23.80 | 2242700 |
| 2002-07-17 | 25.45 | 25.89 | 25.00 | 25.17 | 1745100 |
| 2002-07-18 | 25.77 | 26.29 | 25.16 | 25.20 | 2372200 |
| 2002-07-19 | 24.88 | 25.08 | 24.01 | 24.01 | 1370300 |
| 2002-07-22 | 23.88 | 24.22 | 23.00 | 23.25 | 1597200 |
| 2002-07-23 | 23.23 | 23.40 | 22.50 | 22.50 | 1137600 |
| 2002-07-24 | 21.85 | 23.35 | 21.69 | 23.18 | 2521700 |
| 2002-07-25 | 22.40 | 22.44 | 20.75 | 21.50 | 1851800 |
| 2002-07-26 | 21.30 | 21.30 | 20.48 | 20.81 | 2225200 |
| 2002-07-29 | 21.22 | 22.20 | 20.77 | 21.56 | 5719900 |
| 2002-07-30 | 21.26 | 22.00 | 21.14 | 21.92 | 2015000 |
| 2002-07-31 | 21.48 | 21.48 | 20.76 | 21.29 | 1076000 |
| 2002-08-01 | 21.00 | 21.11 | 20.02 | 20.02 | 1094300 |
| 2002-08-02 | 19.85 | 19.85 | 18.82 | 19.12 | 1193800 |
| 2002-08-05 | 18.77 | 19.01 | 17.55 | 17.58 | 1222900 |
| 2002-08-06 | 18.37 | 19.23 | 18.37 | 18.80 | 1235800 |
| 2002-08-07 | 19.51 | 19.89 | 18.50 | 19.05 | 942500 |
| 2002-08-08 | 19.20 | 20.00 | 18.81 | 19.99 | 932900 |
| 2002-08-09 | 19.30 | 19.95 | 19.08 | 19.35 | 609500 |
| 2002-08-12 | 19.44 | 19.65 | 19.26 | 19.45 | 621300 |
| 2002-08-13 | 19.10 | 19.73 | 18.72 | 18.72 | 843300 |
| 2002-08-14 | 18.90 | 19.70 | 18.32 | 19.62 | 1064400 |
| 2002-08-15 | 19.50 | 20.40 | 19.40 | 20.25 | 1313400 |
| 2002-08-16 | 19.35 | 20.67 | 19.25 | 20.58 | 2256900 |
| 2002-08-19 | 20.77 | 21.90 | 20.67 | 21.60 | 2061900 |
| 2002-08-20 | 21.54 | 21.60 | 21.03 | 21.03 | 1025100 |
| 2002-08-21 | 22.45 | 22.88 | 21.90 | 22.67 | 1658200 |
| 2002-08-22 | 22.39 | 23.09 | 22.25 | 22.76 | 1100100 |
| 2002-08-23 | 22.04 | 22.15 | 21.20 | 21.32 | 843400 |
| 2002-08-26 | 21.70 | 21.80 | 21.20 | 21.80 | 1117800 |
| 2002-08-27 | 21.92 | 21.93 | 21.04 | 21.05 | 1621200 |
| 2002-08-28 | 20.62 | 20.77 | 20.03 | 20.32 | 960500 |
| 2002-08-29 | 20.21 | 20.75 | 19.95 | 20.53 | 1766000 |
| 2002-08-30 | 20.19 | 20.60 | 20.02 | 20.14 | 716600 |
| 2002-09-03 | 19.51 | 19.57 | 18.84 | 18.85 | 1040300 |
| 2002-09-04 | 19.13 | 19.46 | 18.70 | 19.37 | 1672000 |
| 2002-09-05 | 18.21 | 18.34 | 17.92 | 18.07 | 1443700 |
| 2002-09-06 | 18.90 | 19.15 | 18.75 | 19.02 | 1639300 |
| 2002-09-09 | 18.14 | 18.67 | 17.93 | 18.51 | 1383600 |
| 2002-09-10 | 18.66 | 18.98 | 18.47 | 18.75 | 1564300 |
| 2002-09-11 | 19.64 | 19.67 | 19.15 | 19.25 | 1606500 |
| 2002-09-12 | 18.47 | 18.55 | 17.89 | 17.91 | 1381500 |
| 2002-09-13 | 17.77 | 17.97 | 17.30 | 17.46 | 1277200 |
| 2002-09-16 | 17.21 | 17.41 | 16.22 | 16.36 | 1478800 |
| 2002-09-17 | 16.66 | 16.96 | 15.70 | 15.83 | 2432200 |
| 2002-09-18 | 15.61 | 15.71 | 15.14 | 15.60 | 2075300 |
| 2002-09-19 | 14.84 | 15.24 | 14.72 | 14.78 | 2062000 |
| 2002-09-20 | 15.38 | 15.44 | 14.60 | 14.86 | 1521500 |
| 2002-09-23 | 14.15 | 14.30 | 13.60 | 13.89 | 1946200 |
| 2002-09-24 | 13.10 | 14.20 | 13.02 | 13.71 | 3850000 |
| 2002-09-25 | 14.30 | 14.60 | 13.84 | 14.47 | 2699800 |
| 2002-09-26 | 14.65 | 14.95 | 14.45 | 14.66 | 2980600 |
| 2002-09-27 | 14.56 | 14.65 | 14.12 | 14.26 | 1490600 |
| 2002-09-30 | 13.65 | 13.70 | 13.20 | 13.53 | 2047200 |
| 2002-10-01 | 13.80 | 14.17 | 13.23 | 13.90 | 1528800 |
| 2002-10-02 | 13.43 | 14.18 | 13.35 | 13.56 | 2040300 |
| 2002-10-03 | 13.40 | 13.58 | 13.10 | 13.15 | 1188200 |
| 2002-10-04 | 13.19 | 13.25 | 12.42 | 12.55 | 2030000 |
| 2002-10-07 | 12.22 | 12.23 | 11.72 | 11.78 | 1402300 |
| 2002-10-08 | 11.93 | 11.99 | 11.11 | 11.57 | 1395500 |
| 2002-10-09 | 11.04 | 11.87 | 11.00 | 11.41 | 2724900 |
| 2002-10-10 | 11.90 | 13.12 | 11.79 | 12.99 | 1947500 |
| 2002-10-11 | 13.50 | 14.34 | 13.48 | 14.18 | 2026000 |
| 2002-10-14 | 13.76 | 14.41 | 13.68 | 14.07 | 1088000 |
| 2002-10-15 | 15.63 | 16.74 | 15.56 | 16.66 | 2903000 |
| 2002-10-16 | 15.47 | 15.70 | 15.04 | 15.18 | 1166000 |
| 2002-10-17 | 16.60 | 16.88 | 16.18 | 16.75 | 1742600 |
| 2002-10-18 | 16.75 | 17.56 | 16.49 | 17.33 | 2669100 |
| 2002-10-21 | 17.34 | 18.45 | 17.20 | 18.30 | 2848200 |
| 2002-10-22 | 16.50 | 17.12 | 16.32 | 16.80 | 3238300 |
| 2002-10-23 | 17.28 | 18.40 | 17.28 | 18.30 | 4854800 |
| 2002-10-24 | 18.23 | 18.80 | 17.90 | 17.99 | 4566000 |
| 2002-10-25 | 18.26 | 19.18 | 18.26 | 19.10 | 1907700 |
| 2002-10-28 | 19.70 | 19.95 | 19.25 | 19.25 | 1975300 |
| 2002-10-29 | 19.21 | 19.39 | 17.58 | 18.46 | 2241000 |
| 2002-10-30 | 18.70 | 19.98 | 18.52 | 19.92 | 3232900 |
| 2002-10-31 | 20.04 | 20.29 | 19.53 | 19.67 | 1888000 |
| 2002-11-01 | 19.40 | 20.79 | 19.29 | 20.78 | 1818700 |
| 2002-11-04 | 21.70 | 22.29 | 21.00 | 21.54 | 2512400 |
| 2002-11-05 | 21.93 | 22.65 | 21.80 | 22.43 | 2771600 |
| 2002-11-06 | 22.44 | 22.90 | 21.67 | 22.80 | 2286500 |
| 2002-11-07 | 21.30 | 21.45 | 20.20 | 20.46 | 2378200 |
| 2002-11-08 | 20.43 | 20.67 | 19.51 | 20.01 | 3592300 |
| 2002-11-11 | 19.41 | 19.46 | 18.97 | 19.17 | 1972300 |
| 2002-11-12 | 19.82 | 21.17 | 19.67 | 20.58 | 2378100 |
| 2002-11-13 | 20.15 | 20.80 | 19.80 | 20.21 | 1348800 |
| 2002-11-14 | 21.54 | 22.10 | 21.40 | 22.10 | 1764200 |
| 2002-11-15 | 21.56 | 22.24 | 21.42 | 22.07 | 1145000 |
| 2002-11-18 | 22.55 | 22.69 | 22.27 | 22.34 | 1413100 |
| 2002-11-19 | 22.25 | 22.70 | 22.07 | 22.16 | 2191400 |
| 2002-11-20 | 22.03 | 23.60 | 22.03 | 23.37 | 2455000 |
| 2002-11-21 | 24.00 | 24.69 | 24.00 | 24.59 | 2571300 |
| 2002-11-22 | 24.26 | 24.85 | 24.20 | 24.31 | 1687300 |
| 2002-11-25 | 24.49 | 25.14 | 24.49 | 25.14 | 1795200 |
| 2002-11-26 | 25.15 | 25.15 | 23.92 | 23.93 | 1716500 |
| 2002-11-27 | 25.05 | 26.19 | 25.05 | 26.19 | 2047100 |
| 2002-11-29 | 25.94 | 26.01 | 25.31 | 25.40 | 756700 |
| 2002-12-02 | 26.49 | 26.59 | 25.25 | 25.32 | 2608200 |
| 2002-12-03 | 24.43 | 24.72 | 23.90 | 23.97 | 2228100 |
| 2002-12-04 | 23.57 | 24.15 | 23.40 | 23.78 | 2733700 |
| 2002-12-05 | 24.13 | 24.31 | 22.74 | 23.23 | 2332400 |
| 2002-12-06 | 22.50 | 23.26 | 22.41 | 23.05 | 1629400 |
| 2002-12-09 | 23.06 | 23.06 | 21.80 | 21.83 | 1271900 |
| 2002-12-10 | 22.10 | 23.24 | 22.05 | 23.20 | 3683600 |
| 2002-12-11 | 22.15 | 22.74 | 22.05 | 22.39 | 1399300 |
| 2002-12-12 | 22.44 | 22.56 | 21.81 | 22.00 | 1112900 |
| 2002-12-13 | 21.75 | 21.80 | 21.34 | 21.51 | 850100 |
| 2002-12-16 | 22.17 | 23.09 | 22.03 | 23.09 | 1655500 |
| 2002-12-17 | 22.47 | 22.76 | 21.55 | 21.59 | 1916100 |
| 2002-12-18 | 20.82 | 20.86 | 20.08 | 20.34 | 2038600 |
| 2002-12-19 | 19.85 | 20.36 | 19.50 | 19.87 | 2132900 |
| 2002-12-20 | 20.15 | 20.34 | 19.95 | 20.34 | 1524600 |
| 2002-12-23 | 20.16 | 20.45 | 19.91 | 20.10 | 1164500 |
| 2002-12-24 | 19.90 | 20.10 | 19.85 | 19.93 | 263700 |
| 2002-12-26 | 19.99 | 20.73 | 19.72 | 19.90 | 502700 |
| 2002-12-27 | 20.04 | 20.15 | 19.60 | 19.63 | 481400 |
| 2002-12-30 | 19.98 | 20.00 | 19.41 | 19.50 | 1304300 |
| 2002-12-31 | 19.51 | 19.82 | 19.34 | 19.51 | 975200 |
| 2003-01-02 | 20.25 | 21.12 | 19.96 | 21.03 | 1455500 |
| 2003-01-03 | 21.60 | 21.91 | 21.50 | 21.91 | 1792100 |
| 2003-01-06 | 21.81 | 22.65 | 21.66 | 22.40 | 1260400 |
| 2003-01-07 | 22.07 | 22.40 | 21.80 | 21.90 | 2061200 |
| 2003-01-08 | 21.05 | 21.12 | 20.69 | 20.80 | 1897200 |
| 2003-01-09 | 20.80 | 21.82 | 20.80 | 21.56 | 1940300 |
| 2003-01-10 | 21.49 | 22.00 | 21.37 | 21.92 | 996500 |
| 2003-01-13 | 22.24 | 22.32 | 21.47 | 21.66 | 1494800 |
| 2003-01-14 | 21.66 | 22.28 | 21.65 | 22.23 | 1256500 |
| 2003-01-15 | 22.24 | 22.24 | 21.41 | 21.42 | 1308000 |
| 2003-01-16 | 21.06 | 21.21 | 20.68 | 20.87 | 1867000 |
| 2003-01-17 | 20.88 | 20.88 | 19.33 | 19.33 | 5042400 |
| 2003-01-21 | 19.75 | 19.84 | 18.97 | 18.97 | 2652600 |
| 2003-01-22 | 18.98 | 19.20 | 18.72 | 18.73 | 2352400 |
| 2003-01-23 | 19.90 | 19.90 | 19.13 | 19.80 | 3822500 |
| 2003-01-24 | 19.81 | 19.81 | 18.70 | 19.10 | 2282800 |
| 2003-01-27 | 19.11 | 19.11 | 18.42 | 18.54 | 1658500 |
| 2003-01-28 | 18.66 | 18.70 | 18.25 | 18.68 | 1298800 |
| 2003-01-29 | 18.25 | 18.89 | 17.88 | 18.81 | 1670700 |
| 2003-01-30 | 18.69 | 18.76 | 18.10 | 18.13 | 1689800 |
| 2003-01-31 | 17.90 | 18.45 | 17.86 | 18.36 | 1676900 |
| 2003-02-03 | 18.28 | 18.35 | 17.90 | 17.95 | 1170400 |
| 2003-02-04 | 17.96 | 17.96 | 17.56 | 17.70 | 2125300 |
| 2003-02-05 | 17.81 | 18.20 | 17.63 | 17.75 | 2613700 |
| 2003-02-06 | 17.76 | 17.86 | 17.35 | 17.43 | 1726900 |
| 2003-02-07 | 17.82 | 17.85 | 17.32 | 17.41 | 935100 |
| 2003-02-10 | 17.16 | 17.16 | 16.67 | 16.97 | 1804700 |
| 2003-02-11 | 17.08 | 17.68 | 16.99 | 17.26 | 1581300 |
| 2003-02-12 | 17.13 | 17.26 | 16.85 | 16.85 | 1438900 |
| 2003-02-13 | 16.95 | 17.34 | 16.80 | 17.15 | 1253400 |
| 2003-02-14 | 17.15 | 17.75 | 17.01 | 17.74 | 2057500 |
| 2003-02-18 | 18.85 | 18.93 | 18.68 | 18.80 | 1139400 |
| 2003-02-19 | 18.39 | 18.44 | 17.92 | 18.06 | 1659600 |
| 2003-02-20 | 18.41 | 18.50 | 18.10 | 18.42 | 1649900 |
| 2003-02-21 | 18.43 | 18.45 | 18.01 | 18.40 | 1611100 |
| 2003-02-24 | 18.01 | 18.40 | 18.00 | 18.20 | 1015100 |
| 2003-02-25 | 18.21 | 18.21 | 17.47 | 17.90 | 1836100 |
| 2003-02-26 | 17.53 | 17.88 | 17.48 | 17.51 | 1891500 |
| 2003-02-27 | 17.78 | 18.15 | 17.61 | 18.03 | 903800 |
| 2003-02-28 | 18.45 | 18.70 | 18.41 | 18.61 | 1446800 |
| 2003-03-03 | 18.82 | 19.04 | 18.32 | 18.32 | 1677000 |
| 2003-03-04 | 18.18 | 18.42 | 17.95 | 17.95 | 1099200 |
| 2003-03-05 | 18.01 | 18.34 | 18.01 | 18.27 | 1320200 |
| 2003-03-06 | 18.04 | 18.35 | 18.01 | 18.29 | 1168500 |
| 2003-03-07 | 17.68 | 18.00 | 17.68 | 17.95 | 1261600 |
| 2003-03-10 | 17.71 | 17.77 | 17.17 | 17.50 | 808300 |
| 2003-03-11 | 17.30 | 17.50 | 17.13 | 17.13 | 1073200 |
| 2003-03-12 | 17.36 | 17.58 | 17.11 | 17.55 | 1555600 |
| 2003-03-13 | 18.01 | 18.49 | 17.85 | 18.49 | 3381800 |
| 2003-03-14 | 19.13 | 19.50 | 18.85 | 19.18 | 2393700 |
| 2003-03-17 | 18.87 | 20.71 | 18.79 | 20.46 | 2500100 |
| 2003-03-18 | 20.70 | 20.81 | 19.95 | 20.36 | 2283700 |
| 2003-03-19 | 20.74 | 20.96 | 20.17 | 20.62 | 1263000 |
| 2003-03-20 | 20.68 | 21.04 | 20.22 | 20.79 | 1029200 |
| 2003-03-21 | 21.45 | 22.00 | 21.25 | 21.89 | 2065900 |
| 2003-03-24 | 20.89 | 21.13 | 20.26 | 20.42 | 1639900 |
| 2003-03-25 | 20.35 | 20.80 | 20.26 | 20.58 | 928400 |
| 2003-03-26 | 21.01 | 21.09 | 20.62 | 20.70 | 1694600 |
| 2003-03-27 | 20.33 | 20.55 | 20.06 | 20.35 | 1597100 |
| 2003-03-28 | 20.36 | 20.36 | 19.61 | 19.68 | 1224200 |
| 2003-03-31 | 19.13 | 19.24 | 18.86 | 18.90 | 1580900 |
| 2003-04-01 | 18.70 | 19.01 | 18.61 | 18.84 | 1620000 |
| 2003-04-02 | 19.62 | 20.14 | 19.58 | 19.99 | 1818700 |
| 2003-04-03 | 20.02 | 20.14 | 19.51 | 19.73 | 1050600 |
| 2003-04-04 | 19.11 | 19.20 | 18.54 | 18.76 | 2422900 |
| 2003-04-07 | 19.67 | 19.74 | 18.99 | 19.05 | 1903900 |
| 2003-04-08 | 19.09 | 19.15 | 18.73 | 18.73 | 2222600 |
| 2003-04-09 | 18.73 | 19.11 | 18.42 | 18.43 | 1556400 |
| 2003-04-10 | 18.65 | 18.75 | 18.00 | 18.65 | 924900 |
| 2003-04-11 | 18.80 | 18.86 | 18.28 | 18.53 | 1047200 |
| 2003-04-14 | 18.53 | 18.66 | 18.17 | 18.62 | 1001000 |
| 2003-04-15 | 18.62 | 18.99 | 18.60 | 18.78 | 1075700 |
| 2003-04-16 | 19.50 | 19.60 | 19.35 | 19.50 | 3941900 |
| 2003-04-17 | 19.87 | 20.90 | 19.81 | 20.67 | 2281300 |
| 2003-04-21 | 20.67 | 20.90 | 20.43 | 20.67 | 965300 |
| 2003-04-22 | 20.14 | 21.25 | 20.13 | 21.16 | 1420500 |
| 2003-04-23 | 21.08 | 21.48 | 21.01 | 21.36 | 2021600 |
| 2003-04-24 | 20.70 | 20.93 | 20.52 | 20.64 | 1404400 |
| 2003-04-25 | 20.35 | 20.35 | 19.60 | 19.73 | 1370600 |
| 2003-04-28 | 19.93 | 20.72 | 19.86 | 20.61 | 1228600 |
| 2003-04-29 | 20.72 | 21.04 | 20.70 | 20.95 | 2324400 |
| 2003-04-30 | 20.81 | 20.83 | 20.46 | 20.59 | 1549200 |
| 2003-05-01 | 20.59 | 20.68 | 20.04 | 20.36 | 2883200 |
| 2003-05-02 | 20.48 | 21.12 | 20.46 | 21.11 | 1641400 |
| 2003-05-05 | 21.42 | 21.72 | 21.37 | 21.41 | 1946300 |
| 2003-05-06 | 21.74 | 22.08 | 21.67 | 22.03 | 1720400 |
| 2003-05-07 | 22.03 | 22.17 | 21.60 | 21.79 | 1942900 |
| 2003-05-08 | 21.53 | 21.64 | 21.22 | 21.29 | 1268700 |
| 2003-05-09 | 21.65 | 22.05 | 21.55 | 22.05 | 1593900 |
| 2003-05-12 | 21.77 | 22.31 | 21.70 | 22.27 | 1064300 |
| 2003-05-13 | 21.85 | 21.86 | 21.53 | 21.73 | 1824100 |
| 2003-05-14 | 21.80 | 21.84 | 21.36 | 21.62 | 1360100 |
| 2003-05-15 | 21.65 | 21.90 | 21.54 | 21.89 | 1493600 |
| 2003-05-16 | 21.89 | 21.97 | 21.65 | 21.82 | 1245900 |
| 2003-05-19 | 21.33 | 21.35 | 20.66 | 20.66 | 1098400 |
| 2003-05-20 | 21.00 | 21.03 | 20.45 | 20.50 | 1282200 |
| 2003-05-21 | 20.25 | 20.53 | 20.18 | 20.52 | 1748800 |
| 2003-05-22 | 20.49 | 21.03 | 20.45 | 20.95 | 1054700 |
| 2003-05-23 | 20.81 | 20.95 | 20.70 | 20.81 | 635200 |
| 2003-05-27 | 20.66 | 22.00 | 20.66 | 21.93 | 1264100 |
| 2003-05-28 | 21.87 | 22.38 | 21.80 | 22.11 | 1257800 |
| 2003-05-29 | 22.23 | 22.69 | 22.06 | 22.44 | 1923000 |
| 2003-05-30 | 22.54 | 22.93 | 22.54 | 22.81 | 926600 |
| 2003-06-02 | 23.27 | 23.49 | 22.70 | 22.88 | 1913800 |
| 2003-06-03 | 22.65 | 22.83 | 22.52 | 22.83 | 1067100 |
| 2003-06-04 | 22.74 | 23.03 | 22.56 | 22.91 | 1950000 |
| 2003-06-05 | 22.93 | 23.48 | 22.87 | 23.44 | 1212900 |
| 2003-06-06 | 23.82 | 24.15 | 23.28 | 23.30 | 1801700 |
| 2003-06-09 | 23.19 | 23.35 | 22.85 | 22.90 | 1489800 |
| 2003-06-10 | 23.38 | 23.45 | 22.86 | 23.29 | 1930300 |
| 2003-06-11 | 22.76 | 22.84 | 22.38 | 22.78 | 3906700 |
| 2003-06-12 | 22.57 | 22.59 | 21.90 | 21.91 | 3176300 |
| 2003-06-13 | 22.29 | 22.29 | 21.66 | 21.66 | 1591800 |
| 2003-06-16 | 22.10 | 22.82 | 21.87 | 22.70 | 1683400 |
| 2003-06-17 | 22.91 | 22.91 | 22.55 | 22.61 | 1017500 |
| 2003-06-18 | 22.61 | 22.65 | 22.31 | 22.49 | 1162300 |
| 2003-06-19 | 22.36 | 22.55 | 21.92 | 21.99 | 867000 |
| 2003-06-20 | 21.99 | 22.00 | 21.55 | 21.64 | 1553700 |
| 2003-06-23 | 21.64 | 21.85 | 21.30 | 21.31 | 993300 |
| 2003-06-24 | 21.02 | 21.27 | 20.95 | 21.00 | 2162600 |
| 2003-06-25 | 21.29 | 21.60 | 21.03 | 21.08 | 1427900 |
| 2003-06-26 | 21.10 | 21.21 | 20.87 | 21.15 | 1617400 |
| 2003-06-27 | 21.09 | 21.19 | 20.79 | 20.86 | 917200 |
| 2003-06-30 | 21.14 | 21.14 | 20.75 | 20.79 | 1329400 |
| 2003-07-01 | 20.79 | 20.99 | 20.46 | 20.94 | 1763100 |
| 2003-07-02 | 21.16 | 21.63 | 21.15 | 21.63 | 2354500 |
| 2003-07-03 | 21.00 | 21.33 | 20.98 | 21.13 | 1089900 |
| 2003-07-07 | 21.83 | 22.55 | 21.73 | 22.39 | 2518800 |
| 2003-07-08 | 22.35 | 22.67 | 22.28 | 22.50 | 2467800 |
| 2003-07-09 | 22.51 | 22.88 | 22.29 | 22.60 | 2484700 |
| 2003-07-10 | 22.10 | 22.21 | 21.81 | 21.84 | 1691200 |
| 2003-07-11 | 21.90 | 22.30 | 21.90 | 22.24 | 1090500 |
| 2003-07-14 | 22.85 | 23.02 | 22.58 | 22.60 | 1140400 |
| 2003-07-15 | 23.66 | 23.76 | 22.90 | 22.90 | 2112600 |
| 2003-07-16 | 23.84 | 23.89 | 23.22 | 23.41 | 1842800 |
| 2003-07-17 | 22.14 | 22.32 | 21.81 | 21.95 | 2341900 |
| 2003-07-18 | 22.58 | 22.70 | 22.23 | 22.54 | 2891800 |
| 2003-07-21 | 22.34 | 22.40 | 22.03 | 22.16 | 1091900 |
| 2003-07-22 | 22.60 | 22.88 | 22.38 | 22.71 | 1741000 |
| 2003-07-23 | 23.01 | 23.17 | 22.80 | 23.13 | 1070700 |
| 2003-07-24 | 22.16 | 22.30 | 21.55 | 21.61 | 3159800 |
| 2003-07-25 | 22.00 | 22.18 | 21.68 | 22.18 | 2009000 |
| 2003-07-28 | 22.18 | 22.26 | 21.95 | 22.07 | 1380400 |
| 2003-07-29 | 21.82 | 21.93 | 21.35 | 21.43 | 3735200 |
| 2003-07-30 | 21.61 | 21.65 | 21.38 | 21.39 | 1646200 |
| 2003-07-31 | 21.70 | 21.74 | 21.36 | 21.39 | 1333800 |
| 2003-08-01 | 21.39 | 21.62 | 21.31 | 21.53 | 1384600 |
| 2003-08-04 | 21.53 | 21.62 | 21.19 | 21.51 | 899100 |
| 2003-08-05 | 21.51 | 21.61 | 21.20 | 21.21 | 1001800 |
| 2003-08-06 | 21.21 | 21.21 | 20.91 | 20.94 | 2273400 |
| 2003-08-07 | 20.78 | 20.87 | 20.50 | 20.61 | 1552700 |
| 2003-08-08 | 20.71 | 20.77 | 20.17 | 20.34 | 1465400 |
| 2003-08-11 | 20.37 | 20.65 | 20.36 | 20.63 | 1123700 |
| 2003-08-12 | 20.91 | 21.16 | 20.78 | 21.15 | 1101800 |
| 2003-08-13 | 21.23 | 21.45 | 21.08 | 21.18 | 1910200 |
| 2003-08-14 | 21.08 | 21.29 | 21.00 | 21.10 | 966000 |
| 2003-08-15 | 21.00 | 21.10 | 20.90 | 20.99 | 468900 |
| 2003-08-18 | 21.00 | 21.70 | 20.99 | 21.70 | 3204900 |
| 2003-08-19 | 21.90 | 22.50 | 21.60 | 22.50 | 4805200 |
| 2003-08-20 | 21.93 | 22.47 | 21.86 | 22.36 | 2863900 |
| 2003-08-21 | 22.58 | 22.89 | 22.49 | 22.86 | 3433600 |
| 2003-08-22 | 23.67 | 23.70 | 22.97 | 23.05 | 2681700 |
| 2003-08-25 | 22.97 | 23.06 | 22.60 | 22.79 | 1202700 |
| 2003-08-26 | 22.60 | 22.92 | 22.45 | 22.86 | 2967400 |
| 2003-08-27 | 22.98 | 23.72 | 22.98 | 23.64 | 3013600 |
| 2003-08-28 | 23.99 | 24.34 | 23.89 | 24.29 | 2625600 |
| 2003-08-29 | 24.63 | 25.05 | 24.59 | 24.94 | 2512000 |
| 2003-09-02 | 24.41 | 24.80 | 24.17 | 24.80 | 3278100 |
| 2003-09-03 | 24.80 | 24.80 | 24.12 | 24.25 | 2125900 |
| 2003-09-04 | 24.37 | 25.14 | 24.37 | 25.10 | 3445400 |
| 2003-09-05 | 25.15 | 26.09 | 25.14 | 25.99 | 5593900 |
| 2003-09-08 | 26.69 | 27.35 | 26.66 | 27.15 | 4323000 |
| 2003-09-09 | 26.57 | 26.72 | 26.41 | 26.45 | 2612100 |
| 2003-09-10 | 25.60 | 25.70 | 25.00 | 25.00 | 3297600 |
| 2003-09-11 | 25.66 | 26.00 | 25.24 | 25.78 | 3059200 |
| 2003-09-12 | 25.49 | 25.69 | 25.13 | 25.67 | 2328600 |
| 2003-09-15 | 25.70 | 25.71 | 25.23 | 25.25 | 1447800 |
| 2003-09-16 | 25.60 | 26.22 | 25.58 | 26.16 | 3043100 |
| 2003-09-17 | 26.16 | 26.42 | 26.11 | 26.27 | 2180400 |
| 2003-09-18 | 26.11 | 26.58 | 25.95 | 26.54 | 1482500 |
| 2003-09-19 | 26.54 | 26.59 | 26.20 | 26.22 | 2687000 |
| 2003-09-22 | 25.62 | 25.68 | 25.17 | 25.43 | 1872800 |
| 2003-09-23 | 25.16 | 25.30 | 24.90 | 25.30 | 2337500 |
| 2003-09-24 | 25.38 | 25.38 | 24.31 | 24.32 | 1904600 |
| 2003-09-25 | 24.75 | 24.94 | 24.30 | 24.32 | 2543900 |
| 2003-09-26 | 24.28 | 24.38 | 24.05 | 24.07 | 1468300 |
| 2003-09-29 | 24.58 | 24.96 | 24.30 | 24.96 | 2077700 |
| 2003-09-30 | 24.97 | 24.97 | 24.05 | 24.05 | 1845300 |
| 2003-10-01 | 24.34 | 24.69 | 24.13 | 24.69 | 1384700 |
| 2003-10-02 | 24.95 | 25.42 | 24.89 | 25.35 | 1921800 |
| 2003-10-03 | 26.03 | 26.19 | 25.90 | 26.06 | 2218500 |
| 2003-10-06 | 26.21 | 26.22 | 25.71 | 26.00 | 821100 |
| 2003-10-07 | 25.71 | 26.30 | 25.65 | 26.28 | 1549400 |
| 2003-10-08 | 26.71 | 26.73 | 26.32 | 26.45 | 1961600 |
| 2003-10-09 | 27.05 | 27.24 | 26.70 | 26.87 | 1806400 |
| 2003-10-10 | 27.01 | 27.15 | 26.90 | 27.15 | 947100 |
| 2003-10-13 | 27.32 | 27.47 | 27.05 | 27.26 | 1645800 |
| 2003-10-14 | 26.70 | 27.34 | 26.65 | 27.33 | 1161100 |
| 2003-10-15 | 27.63 | 27.63 | 26.97 | 26.99 | 1589300 |
| 2003-10-16 | 26.88 | 27.20 | 26.82 | 26.97 | 1443500 |
| 2003-10-17 | 27.11 | 27.19 | 26.67 | 26.78 | 1609200 |
| 2003-10-20 | 26.84 | 27.00 | 26.69 | 26.99 | 906100 |
| 2003-10-21 | 27.51 | 28.16 | 27.42 | 28.01 | 2827300 |
| 2003-10-22 | 27.16 | 27.56 | 27.04 | 27.40 | 1664800 |
| 2003-10-23 | 26.14 | 26.33 | 25.64 | 25.92 | 5565500 |
| 2003-10-24 | 25.72 | 25.97 | 25.45 | 25.90 | 1829400 |
| 2003-10-27 | 26.10 | 26.16 | 25.93 | 26.00 | 1199900 |
| 2003-10-28 | 26.42 | 27.00 | 26.41 | 26.97 | 2244000 |
| 2003-10-29 | 26.77 | 27.28 | 26.77 | 27.10 | 1734500 |
| 2003-10-30 | 27.45 | 27.45 | 26.85 | 26.88 | 1661900 |
| 2003-10-31 | 26.86 | 27.01 | 26.56 | 26.64 | 1184200 |
| 2003-11-03 | 26.99 | 27.32 | 26.91 | 27.22 | 2084500 |
| 2003-11-04 | 26.88 | 27.15 | 26.77 | 26.94 | 1534800 |
| 2003-11-05 | 26.94 | 26.94 | 26.39 | 26.64 | 1831100 |
| 2003-11-06 | 26.81 | 27.30 | 26.65 | 27.10 | 1431500 |
| 2003-11-07 | 27.38 | 28.41 | 27.15 | 27.66 | 2226100 |
| 2003-11-10 | 27.43 | 27.53 | 26.89 | 26.98 | 1475000 |
| 2003-11-11 | 26.69 | 26.90 | 26.63 | 26.77 | 1574000 |
| 2003-11-12 | 27.24 | 27.79 | 27.21 | 27.73 | 1416100 |
| 2003-11-13 | 27.66 | 27.77 | 27.53 | 27.62 | 2051700 |
| 2003-11-14 | 27.55 | 27.74 | 27.06 | 27.10 | 1420600 |
| 2003-11-17 | 27.10 | 27.10 | 26.60 | 26.83 | 1054300 |
| 2003-11-18 | 27.20 | 27.26 | 26.64 | 26.67 | 1694100 |
| 2003-11-19 | 26.97 | 27.37 | 26.84 | 27.31 | 1370900 |
| 2003-11-20 | 26.73 | 26.97 | 26.35 | 26.37 | 1840700 |
| 2003-11-21 | 26.82 | 26.90 | 26.57 | 26.80 | 2785700 |
| 2003-11-24 | 27.01 | 27.62 | 27.01 | 27.59 | 2208800 |
| 2003-11-25 | 27.32 | 27.70 | 27.27 | 27.33 | 1751400 |
| 2003-11-26 | 27.76 | 27.87 | 27.44 | 27.61 | 2078200 |
| 2003-11-28 | 27.77 | 27.98 | 27.77 | 27.87 | 490800 |
| 2003-12-01 | 28.38 | 28.67 | 28.31 | 28.63 | 1760000 |
| 2003-12-02 | 28.11 | 28.34 | 28.00 | 28.03 | 1713900 |
| 2003-12-03 | 28.50 | 28.56 | 27.91 | 27.91 | 1824400 |
| 2003-12-04 | 28.42 | 28.49 | 27.81 | 28.18 | 2652000 |
| 2003-12-05 | 27.71 | 27.88 | 27.47 | 27.53 | 2325500 |
| 2003-12-08 | 27.64 | 27.80 | 27.05 | 27.39 | 3411000 |
| 2003-12-09 | 27.95 | 27.96 | 26.72 | 26.73 | 3314100 |
| 2003-12-10 | 26.86 | 26.95 | 26.51 | 26.85 | 1814200 |
| 2003-12-11 | 26.97 | 27.60 | 26.95 | 27.44 | 2120900 |
| 2003-12-12 | 27.74 | 27.77 | 27.06 | 27.33 | 2160700 |
| 2003-12-15 | 27.89 | 27.95 | 27.07 | 27.07 | 2071500 |
| 2003-12-16 | 27.35 | 27.38 | 26.81 | 27.27 | 2093100 |
| 2003-12-17 | 27.03 | 27.05 | 26.51 | 26.70 | 2601500 |
| 2003-12-18 | 26.72 | 27.19 | 26.66 | 27.00 | 4188100 |
| 2003-12-19 | 26.79 | 26.80 | 26.36 | 26.56 | 1605300 |
| 2003-12-22 | 26.07 | 26.17 | 25.84 | 26.00 | 1876500 |
| 2003-12-23 | 26.17 | 26.62 | 26.17 | 26.57 | 873900 |
| 2003-12-24 | 26.60 | 26.73 | 26.43 | 26.43 | 248700 |
| 2003-12-26 | 26.55 | 26.78 | 26.55 | 26.73 | 174200 |
| 2003-12-29 | 26.58 | 26.99 | 26.57 | 26.97 | 640100 |
| 2003-12-30 | 27.22 | 27.26 | 26.70 | 27.01 | 833700 |
| 2003-12-31 | 27.38 | 27.49 | 26.88 | 27.01 | 812800 |
| 2004-01-02 | 27.54 | 27.60 | 27.17 | 27.21 | 643000 |
| 2004-01-05 | 27.72 | 28.05 | 27.70 | 27.96 | 1236600 |
| 2004-01-06 | 28.28 | 28.29 | 27.95 | 28.15 | 1378100 |
| 2004-01-07 | 28.25 | 28.36 | 28.11 | 28.28 | 1919200 |
| 2004-01-08 | 29.47 | 29.74 | 29.27 | 29.72 | 2636900 |
| 2004-01-09 | 29.14 | 29.75 | 29.08 | 29.29 | 1469800 |
| 2004-01-12 | 29.38 | 29.90 | 29.27 | 29.90 | 1005100 |
| 2004-01-13 | 29.69 | 29.70 | 28.92 | 29.00 | 1315400 |
| 2004-01-14 | 29.25 | 29.35 | 29.05 | 29.19 | 1463800 |
| 2004-01-15 | 29.01 | 29.27 | 28.80 | 29.10 | 1721600 |
| 2004-01-16 | 29.01 | 29.28 | 28.92 | 29.20 | 2363400 |
| 2004-01-20 | 29.41 | 29.48 | 29.22 | 29.33 | 1254300 |
| 2004-01-21 | 28.91 | 29.18 | 28.64 | 29.00 | 1340500 |
| 2004-01-22 | 29.17 | 29.22 | 28.66 | 28.67 | 1367600 |
| 2004-01-23 | 28.82 | 28.85 | 28.10 | 28.25 | 2102700 |
| 2004-01-26 | 28.46 | 28.93 | 28.37 | 28.84 | 1260300 |
| 2004-01-27 | 28.73 | 28.89 | 28.48 | 28.52 | 1178200 |
| 2004-01-28 | 28.72 | 29.02 | 28.24 | 28.29 | 1603700 |
| 2004-01-29 | 27.44 | 27.60 | 26.90 | 27.13 | 4081500 |
| 2004-01-30 | 26.80 | 27.03 | 26.65 | 26.84 | 2739800 |
| 2004-02-02 | 26.98 | 27.08 | 26.48 | 26.48 | 2117600 |
| 2004-02-03 | 26.48 | 26.86 | 26.44 | 26.79 | 1502600 |
| 2004-02-04 | 26.65 | 26.67 | 26.30 | 26.30 | 1621000 |
| 2004-02-05 | 26.95 | 26.98 | 26.65 | 26.67 | 2550600 |
| 2004-02-06 | 26.74 | 27.20 | 26.74 | 27.20 | 1411100 |
| 2004-02-09 | 27.50 | 27.54 | 27.11 | 27.16 | 864100 |
| 2004-02-10 | 27.29 | 27.48 | 27.20 | 27.42 | 1861700 |
| 2004-02-11 | 27.29 | 27.67 | 27.03 | 27.58 | 1119000 |
| 2004-02-12 | 27.01 | 27.18 | 26.66 | 26.68 | 1772100 |
| 2004-02-13 | 27.01 | 27.10 | 26.52 | 26.69 | 1468300 |
| 2004-02-17 | 26.95 | 27.17 | 26.81 | 27.02 | 1342000 |
| 2004-02-18 | 27.24 | 27.30 | 26.90 | 26.98 | 1168300 |
| 2004-02-19 | 27.55 | 27.62 | 26.94 | 26.96 | 2014700 |
| 2004-02-20 | 26.84 | 26.88 | 26.23 | 26.49 | 2753600 |
| 2004-02-23 | 26.75 | 26.75 | 26.02 | 26.15 | 2417300 |
| 2004-02-24 | 25.87 | 26.31 | 25.74 | 26.15 | 2785200 |
| 2004-02-25 | 26.12 | 26.25 | 25.84 | 26.12 | 2334500 |
| 2004-02-26 | 25.76 | 25.95 | 25.64 | 25.91 | 1487000 |
| 2004-02-27 | 26.08 | 26.25 | 25.66 | 25.85 | 1179100 |
| 2004-03-01 | 25.75 | 26.15 | 25.60 | 26.08 | 1136800 |
| 2004-03-02 | 25.92 | 26.21 | 25.85 | 25.92 | 1802900 |
| 2004-03-03 | 25.81 | 25.86 | 25.41 | 25.75 | 1254800 |
| 2004-03-04 | 25.92 | 26.50 | 25.81 | 26.50 | 1643100 |
| 2004-03-05 | 26.07 | 26.47 | 26.06 | 26.22 | 1266500 |
| 2004-03-08 | 26.27 | 26.35 | 25.66 | 25.71 | 2013200 |
| 2004-03-09 | 25.60 | 25.67 | 25.25 | 25.54 | 1395900 |
| 2004-03-10 | 24.82 | 24.90 | 24.45 | 24.54 | 2357500 |
| 2004-03-11 | 24.01 | 24.36 | 23.85 | 23.89 | 2797900 |
| 2004-03-12 | 24.33 | 24.45 | 24.06 | 24.30 | 2056000 |
| 2004-03-15 | 23.69 | 23.77 | 23.11 | 23.27 | 1736000 |
| 2004-03-16 | 23.83 | 23.88 | 23.23 | 23.54 | 1430500 |
| 2004-03-17 | 23.80 | 24.23 | 23.76 | 24.11 | 1208400 |
| 2004-03-18 | 23.79 | 23.99 | 23.68 | 23.90 | 1082200 |
| 2004-03-19 | 23.59 | 23.72 | 23.15 | 23.16 | 1394800 |
| 2004-03-22 | 23.03 | 23.11 | 22.77 | 22.98 | 1007400 |
| 2004-03-23 | 23.23 | 23.23 | 22.65 | 22.76 | 1471200 |
| 2004-03-24 | 22.40 | 22.74 | 22.27 | 22.58 | 2570300 |
| 2004-03-25 | 23.00 | 23.45 | 22.97 | 23.45 | 1835400 |
| 2004-03-26 | 23.06 | 23.16 | 22.81 | 22.96 | 1219500 |
| 2004-03-29 | 23.62 | 23.86 | 23.60 | 23.73 | 1141100 |
| 2004-03-30 | 23.33 | 23.61 | 23.25 | 23.55 | 1213400 |
| 2004-03-31 | 23.75 | 23.85 | 23.56 | 23.60 | 990200 |
| 2004-04-01 | 24.09 | 24.38 | 24.02 | 24.32 | 1220800 |
| 2004-04-02 | 24.60 | 24.82 | 24.47 | 24.74 | 1367800 |
| 2004-04-05 | 24.55 | 24.75 | 24.31 | 24.75 | 763400 |
| 2004-04-06 | 23.54 | 23.74 | 23.36 | 23.62 | 1471300 |
| 2004-04-07 | 23.60 | 23.90 | 23.44 | 23.68 | 1078800 |
| 2004-04-08 | 23.72 | 23.77 | 23.40 | 23.67 | 1054000 |
| 2004-04-12 | 23.85 | 23.85 | 23.35 | 23.68 | 764400 |
| 2004-04-13 | 23.61 | 23.61 | 23.07 | 23.19 | 1301100 |
| 2004-04-14 | 22.83 | 23.11 | 22.72 | 22.90 | 2680700 |
| 2004-04-15 | 23.01 | 23.02 | 22.54 | 22.66 | 1624800 |
| 2004-04-16 | 22.31 | 22.71 | 22.18 | 22.60 | 1383600 |
| 2004-04-19 | 22.60 | 22.99 | 22.46 | 22.83 | 1100000 |
| 2004-04-20 | 22.87 | 22.97 | 22.31 | 22.31 | 789300 |
| 2004-04-21 | 22.44 | 22.56 | 22.30 | 22.37 | 2087500 |
| 2004-04-22 | 22.58 | 22.92 | 22.29 | 22.73 | 3303400 |
| 2004-04-23 | 22.92 | 23.07 | 22.75 | 23.01 | 1158000 |
| 2004-04-26 | 23.11 | 23.16 | 22.63 | 22.71 | 931700 |
| 2004-04-27 | 22.75 | 22.91 | 22.50 | 22.60 | 785400 |
| 2004-04-28 | 22.37 | 22.41 | 22.04 | 22.13 | 1037300 |
| 2004-04-29 | 22.13 | 22.39 | 21.65 | 21.79 | 3025200 |
| 2004-04-30 | 22.19 | 22.20 | 21.69 | 21.77 | 1275200 |
| 2004-05-03 | 22.12 | 22.36 | 21.80 | 22.03 | 2291700 |
| 2004-05-04 | 22.35 | 22.66 | 22.12 | 22.30 | 1211000 |
| 2004-05-05 | 22.51 | 22.75 | 22.43 | 22.69 | 1038200 |
| 2004-05-06 | 22.02 | 22.05 | 21.51 | 21.98 | 1770000 |
| 2004-05-07 | 21.68 | 21.87 | 21.52 | 21.63 | 2063500 |
| 2004-05-10 | 21.14 | 21.30 | 21.00 | 21.20 | 1537200 |
| 2004-05-11 | 21.47 | 21.74 | 21.35 | 21.70 | 1692500 |
| 2004-05-12 | 21.36 | 21.39 | 20.82 | 21.36 | 1555500 |
| 2004-05-13 | 20.78 | 21.13 | 20.69 | 21.07 | 1592000 |
| 2004-05-14 | 20.90 | 20.93 | 20.56 | 20.67 | 1306600 |
| 2004-05-17 | 20.40 | 20.63 | 20.32 | 20.43 | 1751300 |
| 2004-05-18 | 20.83 | 20.95 | 20.68 | 20.81 | 920900 |
| 2004-05-19 | 21.62 | 21.86 | 21.34 | 21.34 | 1446900 |
| 2004-05-20 | 21.20 | 21.32 | 20.91 | 21.08 | 830100 |
| 2004-05-21 | 21.30 | 21.34 | 21.00 | 21.15 | 798200 |
| 2004-05-24 | 21.38 | 21.46 | 21.25 | 21.30 | 744000 |
| 2004-05-25 | 21.33 | 22.00 | 21.25 | 21.97 | 1150800 |
| 2004-05-26 | 22.15 | 22.33 | 22.06 | 22.28 | 1673300 |
| 2004-05-27 | 22.55 | 22.70 | 22.40 | 22.60 | 1174500 |
| 2004-05-28 | 22.44 | 22.60 | 22.33 | 22.55 | 638100 |
| 2004-06-01 | 22.14 | 22.29 | 22.03 | 22.29 | 609000 |
| 2004-06-02 | 22.37 | 22.38 | 21.93 | 22.15 | 1607300 |
| 2004-06-03 | 21.77 | 21.95 | 21.69 | 21.82 | 1260200 |
| 2004-06-04 | 22.28 | 22.48 | 22.17 | 22.27 | 925900 |
| 2004-06-07 | 22.60 | 22.90 | 22.44 | 22.82 | 1075400 |
| 2004-06-08 | 22.42 | 22.67 | 22.35 | 22.67 | 915600 |
| 2004-06-09 | 22.25 | 22.26 | 21.84 | 21.85 | 830500 |
| 2004-06-10 | 22.07 | 22.09 | 21.90 | 22.02 | 804800 |
| 2004-06-14 | 21.35 | 21.42 | 21.18 | 21.39 | 911800 |
| 2004-06-15 | 21.62 | 21.85 | 21.58 | 21.65 | 1065900 |
| 2004-06-16 | 21.49 | 21.53 | 21.27 | 21.39 | 681000 |
| 2004-06-17 | 21.34 | 21.37 | 21.04 | 21.12 | 1448600 |
| 2004-06-18 | 20.91 | 21.26 | 20.91 | 21.07 | 942000 |
| 2004-06-21 | 21.24 | 21.33 | 20.98 | 21.04 | 1056800 |
| 2004-06-22 | 21.10 | 21.39 | 20.93 | 21.33 | 1302200 |
| 2004-06-23 | 21.26 | 21.52 | 21.05 | 21.47 | 1219900 |
| 2004-06-24 | 21.45 | 21.63 | 21.36 | 21.41 | 1033600 |
| 2004-06-25 | 21.28 | 21.56 | 21.27 | 21.47 | 1212800 |
| 2004-06-28 | 21.79 | 21.81 | 21.26 | 21.40 | 1121200 |
| 2004-06-29 | 21.40 | 21.52 | 21.32 | 21.51 | 822200 |
| 2004-06-30 | 21.81 | 22.12 | 21.80 | 22.01 | 1059300 |
| 2004-07-01 | 22.12 | 22.14 | 21.42 | 21.58 | 1407300 |
| 2004-07-02 | 21.61 | 21.69 | 21.52 | 21.52 | 2068700 |
| 2004-07-06 | 21.33 | 21.33 | 20.98 | 21.05 | 2001200 |
| 2004-07-07 | 21.15 | 21.34 | 21.10 | 21.14 | 1507900 |
| 2004-07-08 | 20.89 | 21.18 | 20.87 | 20.88 | 1255200 |
| 2004-07-09 | 21.25 | 21.33 | 21.13 | 21.28 | 1608500 |
| 2004-07-12 | 20.84 | 21.00 | 20.65 | 20.99 | 1717600 |
| 2004-07-13 | 20.87 | 20.96 | 20.76 | 20.93 | 1371500 |
| 2004-07-14 | 20.43 | 20.63 | 20.27 | 20.42 | 1900100 |
| 2004-07-15 | 19.82 | 20.12 | 19.79 | 19.91 | 3835000 |
| 2004-07-16 | 20.43 | 20.45 | 19.89 | 19.95 | 2058800 |
| 2004-07-19 | 19.97 | 20.09 | 19.76 | 19.97 | 1430200 |
| 2004-07-20 | 19.97 | 20.26 | 19.85 | 20.21 | 1348900 |
| 2004-07-21 | 20.63 | 20.64 | 19.81 | 19.94 | 2623800 |
| 2004-07-22 | 19.62 | 19.90 | 19.44 | 19.78 | 2709100 |
| 2004-07-23 | 19.32 | 19.34 | 18.69 | 18.81 | 2387000 |
| 2004-07-26 | 19.04 | 19.07 | 18.69 | 18.90 | 1438500 |
| 2004-07-27 | 18.57 | 18.59 | 18.17 | 18.50 | 1754400 |
| 2004-07-28 | 18.13 | 18.42 | 17.93 | 18.34 | 1516500 |
| 2004-07-29 | 18.33 | 18.82 | 18.30 | 18.66 | 2718500 |
| 2004-07-30 | 18.55 | 18.76 | 18.51 | 18.66 | 1842600 |
| 2004-08-02 | 18.30 | 18.69 | 18.26 | 18.67 | 2181100 |
| 2004-08-03 | 18.36 | 18.45 | 18.13 | 18.14 | 1127100 |
| 2004-08-04 | 17.71 | 18.21 | 17.71 | 18.06 | 2007700 |
| 2004-08-05 | 18.06 | 18.09 | 17.71 | 17.72 | 1328500 |
| 2004-08-06 | 17.65 | 17.70 | 17.27 | 17.31 | 1180100 |
| 2004-08-09 | 17.66 | 17.71 | 17.46 | 17.52 | 720300 |
| 2004-08-10 | 17.68 | 17.82 | 17.60 | 17.72 | 1141100 |
| 2004-08-11 | 16.90 | 17.12 | 16.79 | 17.09 | 1764600 |
| 2004-08-12 | 16.80 | 16.92 | 16.54 | 16.70 | 1532500 |
| 2004-08-13 | 17.16 | 17.26 | 16.93 | 17.10 | 2013300 |
| 2004-08-16 | 17.43 | 17.67 | 17.38 | 17.56 | 1367000 |
| 2004-08-17 | 17.67 | 17.89 | 17.67 | 17.71 | 1474500 |
| 2004-08-18 | 17.57 | 18.19 | 17.53 | 18.15 | 1639100 |
| 2004-08-19 | 17.93 | 18.08 | 17.77 | 17.89 | 1298200 |
| 2004-08-20 | 17.63 | 17.90 | 17.61 | 17.85 | 1002500 |
| 2004-08-23 | 17.82 | 17.94 | 17.73 | 17.74 | 1352900 |
| 2004-08-24 | 17.91 | 17.92 | 17.49 | 17.61 | 1297500 |
| 2004-08-25 | 17.45 | 17.77 | 17.39 | 17.67 | 1080200 |
| 2004-08-26 | 17.58 | 17.70 | 17.52 | 17.63 | 725000 |
| 2004-08-27 | 17.40 | 17.56 | 17.23 | 17.45 | 1652500 |
| 2004-08-30 | 17.23 | 17.28 | 17.10 | 17.10 | 1070300 |
| 2004-08-31 | 17.10 | 17.12 | 16.89 | 17.11 | 1148700 |
| 2004-09-01 | 16.95 | 17.16 | 16.90 | 17.08 | 1486800 |
| 2004-09-02 | 16.89 | 17.21 | 16.84 | 17.20 | 1170800 |
| 2004-09-03 | 16.43 | 16.67 | 16.36 | 16.42 | 1810500 |
| 2004-09-07 | 16.73 | 16.75 | 16.46 | 16.53 | 1514500 |
| 2004-09-08 | 16.40 | 16.63 | 16.37 | 16.51 | 1733400 |
| 2004-09-09 | 17.04 | 17.51 | 16.88 | 17.31 | 3415800 |
| 2004-09-10 | 17.73 | 18.11 | 17.69 | 17.96 | 2434000 |
| 2004-09-13 | 18.20 | 18.54 | 18.09 | 18.21 | 3108000 |
| 2004-09-14 | 18.21 | 18.41 | 18.14 | 18.36 | 1419300 |
| 2004-09-15 | 18.09 | 18.16 | 17.75 | 17.89 | 1381100 |
| 2004-09-16 | 17.75 | 18.03 | 17.75 | 17.82 | 1828900 |
| 2004-09-17 | 18.05 | 18.13 | 17.89 | 18.07 | 1142400 |
| 2004-09-20 | 17.71 | 18.25 | 17.66 | 18.12 | 2619200 |
| 2004-09-21 | 18.63 | 18.79 | 18.51 | 18.68 | 1836700 |
| 2004-09-22 | 18.18 | 18.20 | 17.87 | 17.91 | 1649900 |
| 2004-09-23 | 17.89 | 17.91 | 17.61 | 17.74 | 1951400 |
| 2004-09-24 | 17.84 | 17.87 | 17.45 | 17.54 | 2013700 |
| 2004-09-27 | 17.29 | 17.44 | 17.19 | 17.26 | 1247300 |
| 2004-09-28 | 17.29 | 17.34 | 17.13 | 17.26 | 1484000 |
| 2004-09-29 | 17.19 | 17.46 | 17.16 | 17.43 | 1751300 |
| 2004-09-30 | 17.32 | 17.50 | 17.20 | 17.28 | 1400400 |
| 2004-10-01 | 17.49 | 18.19 | 17.45 | 18.04 | 2910800 |
| 2004-10-04 | 18.12 | 18.23 | 18.03 | 18.05 | 1451800 |
| 2004-10-05 | 17.96 | 18.14 | 17.89 | 17.96 | 1429300 |
| 2004-10-06 | 17.86 | 18.20 | 17.80 | 18.14 | 880400 |
| 2004-10-07 | 18.01 | 18.10 | 17.85 | 17.86 | 1348700 |
| 2004-10-08 | 17.91 | 18.03 | 17.64 | 17.71 | 1960700 |
| 2004-10-11 | 17.58 | 17.70 | 17.50 | 17.64 | 871400 |
| 2004-10-12 | 17.08 | 17.25 | 17.01 | 17.18 | 1503100 |
| 2004-10-13 | 17.45 | 17.50 | 17.29 | 17.33 | 1807600 |
| 2004-10-14 | 17.42 | 17.49 | 17.12 | 17.14 | 2497700 |
| 2004-10-15 | 17.46 | 17.62 | 17.37 | 17.52 | 2016500 |
| 2004-10-18 | 17.37 | 17.52 | 17.25 | 17.50 | 1001500 |
| 2004-10-19 | 17.71 | 17.80 | 17.38 | 17.45 | 2326600 |
| 2004-10-20 | 17.53 | 17.76 | 17.49 | 17.70 | 1728500 |
| 2004-10-21 | 17.80 | 18.27 | 17.75 | 18.22 | 4986000 |
| 2004-10-22 | 18.18 | 18.19 | 17.74 | 17.88 | 2181100 |
| 2004-10-25 | 17.92 | 18.12 | 17.89 | 17.98 | 2377000 |
| 2004-10-26 | 17.88 | 17.96 | 17.79 | 17.94 | 1326200 |
| 2004-10-27 | 17.95 | 18.43 | 17.90 | 18.37 | 2549500 |
| 2004-10-28 | 18.37 | 18.58 | 18.33 | 18.43 | 2476100 |
| 2004-10-29 | 18.44 | 18.58 | 18.38 | 18.51 | 763200 |
| 2004-11-01 | 18.51 | 18.64 | 18.46 | 18.59 | 625200 |
| 2004-11-02 | 18.41 | 18.62 | 18.37 | 18.42 | 1045200 |
| 2004-11-03 | 19.14 | 19.18 | 18.66 | 18.68 | 2979100 |
| 2004-11-04 | 18.71 | 19.03 | 18.66 | 18.98 | 1661200 |
| 2004-11-05 | 19.18 | 19.38 | 18.27 | 19.26 | 1327500 |
| 2004-11-08 | 19.67 | 19.78 | 19.62 | 19.69 | 2884800 |
| 2004-11-09 | 19.70 | 19.84 | 19.67 | 19.73 | 2500100 |
| 2004-11-10 | 19.87 | 19.93 | 19.56 | 19.59 | 3006400 |
| 2004-11-11 | 19.86 | 20.35 | 19.81 | 20.27 | 2522100 |
| 2004-11-12 | 20.33 | 20.55 | 20.14 | 20.48 | 2016700 |
| 2004-11-15 | 20.45 | 20.54 | 20.39 | 20.48 | 1886200 |
| 2004-11-16 | 20.30 | 20.31 | 20.14 | 20.22 | 1649800 |
| 2004-11-17 | 20.63 | 21.16 | 20.61 | 20.90 | 1777200 |
| 2004-11-18 | 20.93 | 21.13 | 20.83 | 21.06 | 2105200 |
| 2004-11-19 | 21.07 | 21.07 | 20.41 | 20.42 | 2483200 |
| 2004-11-22 | 20.44 | 20.62 | 20.36 | 20.61 | 1249600 |
| 2004-11-23 | 20.54 | 20.66 | 20.23 | 20.41 | 788000 |
| 2004-11-24 | 20.31 | 20.33 | 20.04 | 20.16 | 1489700 |
| 2004-11-26 | 20.05 | 20.16 | 20.01 | 20.13 | 706300 |
| 2004-11-29 | 20.48 | 20.56 | 20.17 | 20.21 | 1011300 |
| 2004-11-30 | 20.34 | 20.35 | 19.94 | 20.00 | 2139800 |
| 2004-12-01 | 19.90 | 20.24 | 19.82 | 20.20 | 1558400 |
| 2004-12-02 | 20.17 | 20.20 | 19.99 | 20.01 | 1760400 |
| 2004-12-03 | 20.47 | 20.64 | 20.38 | 20.43 | 2261000 |
| 2004-12-06 | 20.37 | 20.54 | 20.28 | 20.41 | 691700 |
| 2004-12-07 | 20.53 | 20.68 | 20.22 | 20.23 | 1624200 |
| 2004-12-08 | 20.17 | 20.20 | 19.97 | 20.14 | 1140300 |
| 2004-12-09 | 19.68 | 19.98 | 19.51 | 19.91 | 2441000 |
| 2004-12-10 | 19.57 | 19.65 | 19.46 | 19.58 | 1105000 |
| 2004-12-13 | 19.61 | 19.82 | 19.53 | 19.74 | 872100 |
| 2004-12-14 | 19.60 | 19.76 | 19.60 | 19.73 | 1126500 |
| 2004-12-15 | 19.79 | 19.85 | 19.67 | 19.76 | 956300 |
| 2004-12-16 | 19.53 | 19.62 | 19.24 | 19.35 | 1208600 |
| 2004-12-17 | 19.21 | 19.28 | 19.05 | 19.13 | 1699100 |
| 2004-12-20 | 19.07 | 19.10 | 18.78 | 18.90 | 1005800 |
| 2004-12-21 | 19.24 | 19.42 | 19.13 | 19.32 | 932400 |
| 2004-12-22 | 19.25 | 19.30 | 19.13 | 19.19 | 874100 |
| 2004-12-23 | 19.26 | 19.30 | 19.16 | 19.25 | 563500 |
| 2004-12-27 | 19.45 | 19.51 | 19.34 | 19.34 | 772000 |
| 2004-12-28 | 19.41 | 19.55 | 19.38 | 19.47 | 753500 |
| 2004-12-29 | 19.26 | 19.40 | 19.26 | 19.38 | 1030400 |
| 2004-12-30 | 19.34 | 19.40 | 19.24 | 19.28 | 662500 |
| 2004-12-31 | 19.28 | 19.45 | 19.24 | 19.32 | 1135500 |
| 2005-01-03 | 19.40 | 19.47 | 19.06 | 19.09 | 1068000 |
| 2005-01-04 | 19.12 | 19.15 | 18.56 | 18.68 | 1742100 |
| 2005-01-05 | 18.61 | 18.69 | 18.46 | 18.51 | 1679000 |
| 2005-01-06 | 18.52 | 18.58 | 18.30 | 18.32 | 1052100 |
| 2005-01-07 | 18.59 | 18.59 | 18.18 | 18.30 | 1480000 |
| 2005-01-10 | 18.54 | 18.85 | 18.49 | 18.56 | 1230300 |
| 2005-01-11 | 18.04 | 18.05 | 17.73 | 17.76 | 1787700 |
| 2005-01-12 | 17.86 | 17.94 | 17.72 | 17.94 | 1093500 |
| 2005-01-13 | 17.71 | 17.92 | 17.62 | 17.73 | 1051000 |
| 2005-01-14 | 17.61 | 17.62 | 17.39 | 17.53 | 1829700 |
| 2005-01-18 | 16.79 | 17.20 | 16.73 | 17.15 | 3096400 |
| 2005-01-19 | 17.35 | 17.38 | 16.98 | 17.03 | 1327500 |
| 2005-01-20 | 16.77 | 16.98 | 16.76 | 16.77 | 2521500 |
| 2005-01-21 | 16.82 | 16.89 | 16.65 | 16.82 | 2516200 |
| 2005-01-24 | 16.47 | 16.51 | 16.21 | 16.26 | 1741300 |
| 2005-01-25 | 16.43 | 16.48 | 16.13 | 16.22 | 1452100 |
| 2005-01-26 | 16.64 | 16.74 | 16.50 | 16.72 | 1680600 |
| 2005-01-27 | 16.60 | 16.61 | 16.40 | 16.55 | 2121900 |
| 2005-01-28 | 16.48 | 16.49 | 16.22 | 16.36 | 1343600 |
| 2005-01-31 | 16.65 | 16.91 | 16.63 | 16.73 | 1454100 |
| 2005-02-01 | 16.95 | 17.16 | 16.92 | 17.12 | 1820100 |
| 2005-02-02 | 16.91 | 16.94 | 16.70 | 16.78 | 1003700 |
| 2005-02-03 | 16.41 | 16.43 | 16.26 | 16.41 | 714400 |
| 2005-02-04 | 16.41 | 16.85 | 16.39 | 16.83 | 1723500 |
| 2005-02-07 | 16.84 | 16.93 | 16.69 | 16.75 | 895900 |
| 2005-02-08 | 16.96 | 17.40 | 16.96 | 17.34 | 1716700 |
| 2005-02-09 | 17.32 | 17.32 | 17.09 | 17.11 | 934900 |
| 2005-02-10 | 17.28 | 17.34 | 17.13 | 17.22 | 742100 |
| 2005-02-11 | 17.21 | 17.60 | 17.13 | 17.45 | 2496800 |
| 2005-02-14 | 17.59 | 17.64 | 17.40 | 17.56 | 1096000 |
| 2005-02-15 | 17.40 | 17.65 | 17.33 | 17.47 | 1332500 |
| 2005-02-16 | 17.27 | 17.27 | 17.08 | 17.27 | 713400 |
| 2005-02-17 | 17.16 | 17.20 | 16.90 | 16.97 | 1092800 |
| 2005-02-18 | 16.76 | 16.91 | 16.69 | 16.79 | 1030000 |
| 2005-02-22 | 17.23 | 17.75 | 17.22 | 17.41 | 1994800 |
| 2005-02-23 | 17.75 | 17.79 | 17.48 | 17.53 | 1208300 |
| 2005-02-24 | 17.65 | 17.83 | 17.48 | 17.79 | 1530900 |
| 2005-02-25 | 17.75 | 18.01 | 17.72 | 18.00 | 1147900 |
| 2005-02-28 | 17.87 | 17.98 | 17.74 | 17.79 | 1070000 |
| 2005-03-01 | 18.01 | 18.38 | 18.01 | 18.35 | 983400 |
| 2005-03-02 | 17.98 | 18.25 | 17.94 | 18.02 | 1019800 |
| 2005-03-03 | 18.10 | 18.16 | 17.84 | 17.90 | 1774100 |
| 2005-03-04 | 18.05 | 18.09 | 17.90 | 17.94 | 1051100 |
| 2005-03-07 | 17.78 | 18.09 | 17.76 | 18.00 | 850300 |
| 2005-03-08 | 18.03 | 18.09 | 17.82 | 17.86 | 743200 |
| 2005-03-09 | 17.86 | 17.97 | 17.78 | 17.83 | 1174700 |
| 2005-03-10 | 18.06 | 18.11 | 17.86 | 18.03 | 1249400 |
| 2005-03-11 | 18.20 | 18.28 | 17.83 | 17.88 | 1577900 |
| 2005-03-14 | 17.82 | 17.87 | 17.64 | 17.83 | 661300 |
| 2005-03-15 | 17.82 | 17.84 | 17.42 | 17.44 | 868100 |
| 2005-03-16 | 17.45 | 17.59 | 17.33 | 17.39 | 1029400 |
| 2005-03-17 | 17.35 | 17.40 | 17.24 | 17.31 | 968100 |
| 2005-03-18 | 17.22 | 17.23 | 17.00 | 17.07 | 1950900 |
| 2005-03-21 | 17.04 | 17.04 | 16.90 | 16.94 | 1406200 |
| 2005-03-22 | 17.05 | 17.18 | 16.78 | 16.82 | 1445400 |
| 2005-03-23 | 16.73 | 16.87 | 16.73 | 16.77 | 1415100 |
| 2005-03-24 | 17.02 | 17.02 | 16.80 | 16.80 | 622800 |
| 2005-03-28 | 16.77 | 16.93 | 16.73 | 16.74 | 649300 |
| 2005-03-29 | 16.67 | 16.73 | 16.49 | 16.50 | 1188500 |
| 2005-03-30 | 16.66 | 16.90 | 16.62 | 16.80 | 1199400 |
| 2005-03-31 | 16.82 | 16.83 | 16.60 | 16.66 | 879300 |
| 2005-04-01 | 16.81 | 16.85 | 16.52 | 16.57 | 868000 |
| 2005-04-04 | 16.39 | 16.50 | 16.28 | 16.43 | 954700 |
| 2005-04-05 | 16.27 | 16.30 | 16.15 | 16.24 | 1163800 |
| 2005-04-06 | 16.30 | 16.35 | 16.22 | 16.26 | 1164900 |
| 2005-04-07 | 16.24 | 16.34 | 16.20 | 16.27 | 1023300 |
| 2005-04-08 | 16.33 | 16.39 | 16.26 | 16.35 | 1205100 |
| 2005-04-11 | 16.51 | 16.60 | 16.40 | 16.49 | 938300 |
| 2005-04-12 | 16.24 | 16.42 | 16.12 | 16.40 | 1112800 |
| 2005-04-13 | 16.12 | 16.16 | 15.92 | 15.97 | 1322000 |
| 2005-04-14 | 15.82 | 15.83 | 15.65 | 15.66 | 719700 |
| 2005-04-15 | 15.26 | 15.35 | 15.07 | 15.13 | 1859300 |
| 2005-04-18 | 15.13 | 15.25 | 15.03 | 15.17 | 1058800 |
| 2005-04-19 | 15.36 | 15.39 | 15.16 | 15.32 | 1312200 |
| 2005-04-20 | 15.24 | 15.26 | 15.03 | 15.08 | 1058500 |
| 2005-04-21 | 15.70 | 15.73 | 15.43 | 15.65 | 1519700 |
| 2005-04-22 | 15.83 | 15.84 | 15.53 | 15.66 | 1093100 |
| 2005-04-25 | 15.66 | 15.82 | 15.60 | 15.80 | 1649000 |
| 2005-04-26 | 15.52 | 15.75 | 15.44 | 15.61 | 3087800 |
| 2005-04-27 | 14.72 | 14.84 | 14.60 | 14.74 | 3412100 |
| 2005-04-28 | 14.26 | 14.34 | 14.11 | 14.16 | 2037300 |
| 2005-04-29 | 14.31 | 14.35 | 14.00 | 14.20 | 1021100 |
| 2005-05-02 | 14.09 | 14.13 | 13.96 | 14.03 | 763500 |
| 2005-05-03 | 14.19 | 14.46 | 14.18 | 14.31 | 978700 |
| 2005-05-04 | 14.33 | 14.67 | 14.33 | 14.59 | 1245900 |
| 2005-05-05 | 14.60 | 14.68 | 14.51 | 14.56 | 623300 |
| 2005-05-06 | 14.56 | 14.57 | 14.40 | 14.48 | 392100 |
| 2005-05-09 | 14.30 | 14.48 | 14.30 | 14.47 | 766800 |
| 2005-05-10 | 14.18 | 14.20 | 14.08 | 14.12 | 838800 |
| 2005-05-11 | 14.10 | 14.18 | 13.99 | 14.15 | 819100 |
| 2005-05-12 | 14.16 | 14.25 | 14.04 | 14.10 | 918400 |
| 2005-05-13 | 14.36 | 14.75 | 14.30 | 14.55 | 1549400 |
| 2005-05-16 | 14.58 | 14.81 | 14.55 | 14.79 | 1031200 |
| 2005-05-17 | 14.53 | 14.76 | 14.51 | 14.68 | 791100 |
| 2005-05-18 | 14.80 | 15.16 | 14.77 | 15.12 | 901100 |
| 2005-05-19 | 14.95 | 15.01 | 14.91 | 14.96 | 793800 |
| 2005-05-20 | 14.83 | 14.96 | 14.75 | 14.90 | 1539100 |
| 2005-05-23 | 14.80 | 14.93 | 14.73 | 14.86 | 1080800 |
| 2005-05-24 | 14.63 | 14.80 | 14.60 | 14.79 | 1580600 |
| 2005-05-25 | 14.71 | 14.77 | 14.60 | 14.69 | 1165000 |
| 2005-05-26 | 14.95 | 15.17 | 14.89 | 15.16 | 1924900 |
| 2005-05-27 | 15.40 | 15.43 | 15.25 | 15.37 | 1607900 |
| 2005-05-31 | 15.74 | 15.74 | 15.51 | 15.57 | 1462200 |
| 2005-06-01 | 15.71 | 15.98 | 15.69 | 15.83 | 963200 |
| 2005-06-02 | 15.78 | 15.94 | 15.78 | 15.88 | 1236700 |
| 2005-06-03 | 15.69 | 15.79 | 15.51 | 15.53 | 937700 |
| 2005-06-06 | 15.54 | 15.56 | 15.33 | 15.44 | 537600 |
| 2005-06-07 | 15.56 | 15.75 | 15.52 | 15.54 | 918500 |
| 2005-06-08 | 16.25 | 16.25 | 15.94 | 16.01 | 1466600 |
| 2005-06-09 | 15.91 | 16.15 | 15.78 | 16.11 | 1028500 |
| 2005-06-10 | 16.15 | 16.15 | 15.90 | 15.95 | 608700 |
| 2005-06-13 | 15.91 | 15.99 | 15.82 | 15.90 | 638700 |
| 2005-06-14 | 16.00 | 16.14 | 16.00 | 16.07 | 880800 |
| 2005-06-15 | 16.06 | 16.15 | 15.85 | 16.08 | 857500 |
| 2005-06-16 | 16.06 | 16.14 | 16.02 | 16.07 | 417800 |
| 2005-06-17 | 16.40 | 16.42 | 16.28 | 16.36 | 756800 |
| 2005-06-20 | 16.03 | 16.10 | 15.89 | 16.02 | 841500 |
| 2005-06-21 | 16.05 | 16.21 | 16.01 | 16.14 | 848800 |
| 2005-06-22 | 16.30 | 16.36 | 16.23 | 16.28 | 553500 |
| 2005-06-23 | 16.32 | 16.50 | 16.23 | 16.26 | 997300 |
| 2005-06-24 | 16.04 | 16.14 | 15.90 | 15.95 | 982200 |
| 2005-06-27 | 15.75 | 15.82 | 15.65 | 15.69 | 752500 |
| 2005-06-28 | 15.67 | 15.91 | 15.64 | 15.84 | 1313000 |
| 2005-06-29 | 16.18 | 16.30 | 16.04 | 16.21 | 1403500 |
| 2005-06-30 | 16.18 | 16.24 | 15.94 | 15.94 | 689200 |
| 2005-07-01 | 16.07 | 16.14 | 15.88 | 15.93 | 370500 |
| 2005-07-05 | 15.68 | 15.96 | 15.66 | 15.88 | 1043000 |
| 2005-07-06 | 16.00 | 16.18 | 15.98 | 16.03 | 978600 |
| 2005-07-07 | 15.63 | 15.87 | 15.58 | 15.84 | 1075700 |
| 2005-07-08 | 16.14 | 16.59 | 16.14 | 16.52 | 1996600 |
| 2005-07-11 | 16.86 | 17.16 | 16.85 | 17.15 | 1518600 |
| 2005-07-12 | 17.25 | 17.54 | 17.16 | 17.36 | 1036000 |
| 2005-07-13 | 17.40 | 17.60 | 17.32 | 17.53 | 2753400 |
| 2005-07-14 | 18.14 | 18.22 | 17.90 | 18.06 | 2583300 |
| 2005-07-15 | 17.78 | 17.90 | 17.65 | 17.90 | 1079200 |
| 2005-07-18 | 17.54 | 17.64 | 17.53 | 17.59 | 972600 |
| 2005-07-19 | 17.88 | 18.11 | 17.82 | 18.02 | 809400 |
| 2005-07-20 | 17.79 | 18.34 | 17.79 | 18.29 | 937800 |
| 2005-07-21 | 18.03 | 18.03 | 17.75 | 17.81 | 1556300 |
| 2005-07-22 | 17.94 | 17.96 | 17.75 | 17.82 | 767000 |
| 2005-07-25 | 17.65 | 17.65 | 17.54 | 17.58 | 1168300 |
| 2005-07-26 | 17.84 | 17.98 | 17.68 | 17.93 | 1416200 |
| 2005-07-27 | 17.57 | 17.58 | 17.27 | 17.47 | 3387000 |
| 2005-07-28 | 17.51 | 17.52 | 17.23 | 17.42 | 1206200 |
| 2005-07-29 | 17.36 | 17.42 | 17.18 | 17.25 | 923600 |
| 2005-08-01 | 17.29 | 17.36 | 17.20 | 17.24 | 480600 |
| 2005-08-02 | 17.43 | 17.70 | 17.43 | 17.69 | 1480700 |
| 2005-08-03 | 17.63 | 17.76 | 17.59 | 17.72 | 768300 |
| 2005-08-04 | 17.36 | 17.38 | 17.15 | 17.17 | 678400 |
| 2005-08-05 | 17.20 | 17.22 | 16.98 | 17.04 | 590600 |
| 2005-08-08 | 17.20 | 17.29 | 17.04 | 17.04 | 477600 |
| 2005-08-09 | 17.17 | 17.35 | 17.12 | 17.27 | 444900 |
| 2005-08-10 | 17.50 | 17.55 | 17.15 | 17.17 | 885100 |
| 2005-08-11 | 17.13 | 17.23 | 17.05 | 17.21 | 512300 |
| 2005-08-12 | 16.89 | 17.00 | 16.79 | 16.88 | 654200 |
| 2005-08-15 | 16.75 | 16.94 | 16.69 | 16.87 | 505700 |
| 2005-08-16 | 16.94 | 16.94 | 16.59 | 16.59 | 406200 |
| 2005-08-17 | 16.75 | 16.98 | 16.72 | 16.88 | 513100 |
| 2005-08-18 | 16.64 | 16.71 | 16.57 | 16.64 | 436100 |
| 2005-08-19 | 16.98 | 16.98 | 16.76 | 16.85 | 946000 |
| 2005-08-22 | 16.90 | 16.99 | 16.72 | 16.90 | 803400 |
| 2005-08-23 | 16.79 | 16.84 | 16.66 | 16.73 | 640100 |
| 2005-08-24 | 16.57 | 16.83 | 16.56 | 16.63 | 907400 |
| 2005-08-25 | 16.53 | 16.70 | 16.51 | 16.65 | 393300 |
| 2005-08-26 | 16.58 | 16.59 | 16.27 | 16.44 | 767100 |
| 2005-08-29 | 16.29 | 16.50 | 16.27 | 16.47 | 748800 |
| 2005-08-30 | 16.32 | 16.35 | 16.21 | 16.35 | 1144600 |
| 2005-08-31 | 16.36 | 16.59 | 16.27 | 16.56 | 762600 |
| 2005-09-01 | 16.52 | 16.59 | 16.45 | 16.51 | 824700 |
| 2005-09-02 | 16.40 | 16.43 | 16.27 | 16.34 | 706500 |
| 2005-09-06 | 16.57 | 16.72 | 16.53 | 16.71 | 898600 |
| 2005-09-07 | 17.00 | 17.45 | 17.00 | 17.43 | 2411300 |
| 2005-09-08 | 17.30 | 17.50 | 17.29 | 17.44 | 1226100 |
| 2005-09-09 | 17.65 | 17.70 | 17.56 | 17.66 | 909300 |
| 2005-09-12 | 17.34 | 17.51 | 17.34 | 17.47 | 472700 |
| 2005-09-13 | 17.55 | 17.77 | 17.51 | 17.70 | 982100 |
| 2005-09-14 | 17.71 | 17.73 | 17.47 | 17.56 | 755100 |
| 2005-09-15 | 17.42 | 17.48 | 17.30 | 17.37 | 466100 |
| 2005-09-16 | 17.37 | 17.41 | 17.22 | 17.41 | 812500 |
| 2005-09-19 | 17.36 | 17.39 | 17.24 | 17.31 | 501400 |
| 2005-09-20 | 17.26 | 17.42 | 17.14 | 17.14 | 572200 |
| 2005-09-21 | 17.01 | 17.14 | 16.90 | 16.92 | 751900 |
| 2005-09-22 | 16.68 | 16.75 | 16.46 | 16.62 | 955900 |
| 2005-09-23 | 16.37 | 16.62 | 16.36 | 16.58 | 764800 |
| 2005-09-26 | 16.74 | 16.94 | 16.74 | 16.81 | 1334200 |
| 2005-09-27 | 16.72 | 16.73 | 16.55 | 16.66 | 656600 |
| 2005-09-28 | 16.83 | 16.90 | 16.76 | 16.84 | 1114500 |
| 2005-09-29 | 16.73 | 16.93 | 16.63 | 16.89 | 792200 |
| 2005-09-30 | 17.11 | 17.29 | 17.11 | 17.28 | 1288500 |
| 2005-10-03 | 17.44 | 17.63 | 17.43 | 17.52 | 1094200 |
| 2005-10-04 | 17.53 | 17.61 | 17.30 | 17.30 | 632500 |
| 2005-10-05 | 17.29 | 17.30 | 16.97 | 16.98 | 868600 |
| 2005-10-06 | 17.06 | 17.25 | 16.97 | 17.06 | 1462400 |
| 2005-10-07 | 17.25 | 17.35 | 17.20 | 17.26 | 743700 |
| 2005-10-10 | 17.06 | 17.06 | 16.67 | 16.73 | 894700 |
| 2005-10-11 | 16.76 | 16.97 | 16.48 | 16.57 | 1399000 |
| 2005-10-12 | 16.50 | 16.53 | 16.23 | 16.30 | 1196100 |
| 2005-10-13 | 16.25 | 16.66 | 16.19 | 16.64 | 714700 |
| 2005-10-14 | 16.85 | 16.94 | 16.70 | 16.89 | 982700 |
| 2005-10-17 | 16.71 | 16.80 | 16.64 | 16.70 | 718400 |
| 2005-10-18 | 16.38 | 16.44 | 16.28 | 16.35 | 733200 |
| 2005-10-19 | 16.11 | 16.51 | 16.00 | 16.46 | 1325400 |
| 2005-10-20 | 16.38 | 16.42 | 16.10 | 16.12 | 1145600 |
| 2005-10-21 | 16.55 | 16.73 | 16.43 | 16.44 | 1383900 |
| 2005-10-24 | 16.65 | 16.83 | 16.55 | 16.81 | 1258400 |
| 2005-10-25 | 16.71 | 16.84 | 16.49 | 16.61 | 1752200 |
| 2005-10-26 | 16.65 | 16.80 | 16.58 | 16.63 | 2151000 |
| 2005-10-27 | 16.58 | 16.62 | 16.16 | 16.20 | 1031000 |
| 2005-10-28 | 16.27 | 16.31 | 15.98 | 16.28 | 980000 |
| 2005-10-31 | 16.34 | 16.58 | 16.33 | 16.47 | 623300 |
| 2005-11-01 | 16.27 | 16.32 | 16.15 | 16.18 | 1793600 |
| 2005-11-02 | 16.18 | 16.68 | 16.16 | 16.64 | 1493100 |
| 2005-11-03 | 16.92 | 17.02 | 16.79 | 16.85 | 851600 |
| 2005-11-04 | 16.88 | 16.92 | 16.52 | 16.74 | 734900 |
| 2005-11-07 | 16.67 | 16.72 | 16.53 | 16.65 | 656400 |
| 2005-11-08 | 16.34 | 16.57 | 16.32 | 16.46 | 632800 |
| 2005-11-09 | 16.68 | 17.19 | 16.65 | 17.11 | 1359900 |
| 2005-11-10 | 17.25 | 17.33 | 17.01 | 17.27 | 1243300 |
| 2005-11-11 | 17.55 | 17.59 | 17.47 | 17.51 | 1535200 |
| 2005-11-14 | 17.41 | 17.45 | 17.30 | 17.32 | 1117700 |
| 2005-11-15 | 17.47 | 17.49 | 17.26 | 17.33 | 739500 |
| 2005-11-16 | 17.27 | 17.27 | 17.08 | 17.12 | 464700 |
| 2005-11-17 | 17.20 | 17.39 | 17.14 | 17.38 | 712100 |
| 2005-11-18 | 17.42 | 17.53 | 17.26 | 17.50 | 930400 |
| 2005-11-21 | 17.46 | 17.46 | 17.26 | 17.38 | 457000 |
| 2005-11-22 | 17.09 | 17.38 | 17.05 | 17.36 | 1266800 |
| 2005-11-23 | 17.41 | 17.62 | 17.40 | 17.53 | 1096300 |
| 2005-11-25 | 17.55 | 17.56 | 17.39 | 17.49 | 221000 |
| 2005-11-28 | 17.72 | 17.75 | 17.43 | 17.46 | 725500 |
| 2005-11-29 | 17.60 | 17.65 | 17.40 | 17.42 | 530500 |
| 2005-11-30 | 17.47 | 17.67 | 17.46 | 17.60 | 532000 |
| 2005-12-01 | 17.94 | 18.35 | 17.94 | 18.33 | 880400 |
| 2005-12-02 | 18.23 | 18.32 | 18.12 | 18.19 | 652900 |
| 2005-12-05 | 18.41 | 18.49 | 18.19 | 18.27 | 1479700 |
| 2005-12-06 | 18.42 | 18.62 | 18.37 | 18.47 | 824100 |
| 2005-12-07 | 18.34 | 18.40 | 18.19 | 18.23 | 838900 |
| 2005-12-08 | 18.43 | 18.63 | 18.16 | 18.26 | 1511100 |
| 2005-12-09 | 18.25 | 18.51 | 18.25 | 18.45 | 968700 |
| 2005-12-12 | 18.74 | 18.81 | 18.68 | 18.78 | 546600 |
| 2005-12-13 | 18.58 | 18.86 | 18.57 | 18.75 | 407000 |
| 2005-12-14 | 18.62 | 18.65 | 18.45 | 18.52 | 684700 |
| 2005-12-15 | 18.51 | 18.52 | 18.30 | 18.35 | 541900 |
| 2005-12-16 | 18.70 | 18.70 | 18.38 | 18.40 | 1203700 |
| 2005-12-19 | 18.58 | 18.62 | 18.36 | 18.36 | 672200 |
| 2005-12-20 | 18.13 | 18.17 | 17.98 | 18.04 | 710600 |
| 2005-12-21 | 18.24 | 18.29 | 18.10 | 18.20 | 550700 |
| 2005-12-22 | 18.27 | 18.47 | 18.25 | 18.44 | 426500 |
| 2005-12-23 | 18.24 | 18.26 | 18.15 | 18.25 | 516700 |
| 2005-12-27 | 18.24 | 18.32 | 18.07 | 18.09 | 533200 |
| 2005-12-28 | 18.28 | 18.29 | 18.02 | 18.15 | 331000 |
| 2005-12-29 | 18.08 | 18.14 | 17.98 | 18.01 | 248200 |
| 2005-12-30 | 17.90 | 18.03 | 17.86 | 18.00 | 489400 |
| 2006-01-03 | 18.30 | 18.69 | 18.23 | 18.60 | 1249800 |
| 2006-01-04 | 18.75 | 18.90 | 18.69 | 18.82 | 681200 |
| 2006-01-05 | 18.92 | 19.15 | 18.92 | 19.00 | 1181900 |
| 2006-01-06 | 19.68 | 19.83 | 19.57 | 19.78 | 1448100 |
| 2006-01-09 | 19.63 | 19.81 | 19.61 | 19.75 | 726700 |
| 2006-01-10 | 19.56 | 19.82 | 19.52 | 19.80 | 880300 |
| 2006-01-11 | 19.81 | 19.90 | 19.69 | 19.87 | 1509900 |
| 2006-01-12 | 19.69 | 19.81 | 19.52 | 19.57 | 972600 |
| 2006-01-13 | 19.39 | 19.49 | 19.32 | 19.48 | 819000 |
| 2006-01-17 | 19.06 | 19.09 | 18.94 | 19.06 | 848900 |
| 2006-01-18 | 18.56 | 18.82 | 18.56 | 18.79 | 1612700 |
| 2006-01-19 | 18.94 | 19.27 | 18.93 | 19.19 | 1434800 |
| 2006-01-20 | 18.94 | 18.95 | 18.40 | 18.44 | 1217300 |
| 2006-01-23 | 19.13 | 19.13 | 18.89 | 18.99 | 2147500 |
| 2006-01-24 | 19.04 | 19.33 | 19.03 | 19.21 | 746900 |
| 2006-01-25 | 18.95 | 18.95 | 18.65 | 18.80 | 958000 |
| 2006-01-26 | 18.98 | 19.07 | 18.83 | 19.04 | 960800 |
| 2006-01-27 | 18.98 | 19.07 | 18.70 | 18.79 | 1075000 |
| 2006-01-30 | 18.65 | 18.72 | 18.46 | 18.56 | 937700 |
| 2006-01-31 | 18.50 | 18.52 | 18.32 | 18.43 | 1018700 |
| 2006-02-01 | 18.38 | 18.58 | 18.33 | 18.51 | 690000 |
| 2006-02-02 | 18.35 | 18.41 | 18.13 | 18.20 | 805300 |
| 2006-02-03 | 17.94 | 18.10 | 17.86 | 17.97 | 974700 |
| 2006-02-06 | 17.78 | 17.92 | 17.74 | 17.91 | 834800 |
| 2006-02-07 | 18.04 | 18.08 | 17.88 | 17.96 | 920000 |
| 2006-02-08 | 18.09 | 18.23 | 17.96 | 18.23 | 497500 |
| 2006-02-09 | 18.28 | 18.40 | 18.15 | 18.22 | 668800 |
| 2006-02-10 | 18.01 | 18.01 | 17.72 | 17.89 | 805000 |
| 2006-02-13 | 17.60 | 17.77 | 17.56 | 17.67 | 903600 |
| 2006-02-14 | 17.61 | 17.87 | 17.54 | 17.84 | 583600 |
| 2006-02-15 | 17.51 | 17.57 | 17.36 | 17.54 | 766900 |
| 2006-02-16 | 17.67 | 17.88 | 17.63 | 17.84 | 1005400 |
| 2006-02-17 | 17.73 | 17.74 | 17.61 | 17.64 | 581600 |
| 2006-02-21 | 17.54 | 17.56 | 17.11 | 17.13 | 650900 |
| 2006-02-22 | 16.98 | 17.27 | 16.93 | 17.22 | 721400 |
| 2006-02-23 | 17.02 | 17.08 | 16.91 | 16.92 | 595900 |
| 2006-02-24 | 17.08 | 17.25 | 17.03 | 17.09 | 561400 |
| 2006-02-27 | 17.10 | 17.19 | 17.10 | 17.15 | 317400 |
| 2006-02-28 | 17.04 | 17.14 | 16.90 | 16.95 | 811600 |
| 2006-03-01 | 17.15 | 17.62 | 17.15 | 17.60 | 837100 |
| 2006-03-02 | 17.64 | 17.77 | 17.61 | 17.69 | 1150100 |
| 2006-03-03 | 17.41 | 17.77 | 17.41 | 17.59 | 848200 |
| 2006-03-06 | 17.58 | 17.59 | 17.25 | 17.26 | 566300 |
| 2006-03-07 | 17.03 | 17.08 | 16.85 | 16.88 | 1381200 |
| 2006-03-08 | 16.71 | 16.99 | 16.67 | 16.88 | 714200 |
| 2006-03-09 | 16.88 | 16.98 | 16.67 | 16.69 | 640400 |
| 2006-03-10 | 16.80 | 16.96 | 16.72 | 16.86 | 855800 |
| 2006-03-13 | 16.87 | 16.94 | 16.75 | 16.78 | 349100 |
| 2006-03-14 | 16.88 | 17.40 | 16.88 | 17.39 | 897900 |
| 2006-03-15 | 17.59 | 17.60 | 17.43 | 17.60 | 786700 |
| 2006-03-16 | 17.58 | 17.64 | 17.33 | 17.33 | 975600 |
| 2006-03-17 | 17.69 | 17.88 | 17.63 | 17.79 | 1597100 |
| 2006-03-20 | 17.84 | 17.89 | 17.67 | 17.79 | 594500 |
| 2006-03-21 | 17.74 | 18.06 | 17.65 | 17.76 | 1111700 |
| 2006-03-22 | 17.78 | 17.93 | 17.72 | 17.85 | 553100 |
| 2006-03-23 | 18.08 | 18.31 | 17.99 | 18.12 | 664500 |
| 2006-03-24 | 18.15 | 18.29 | 18.02 | 18.29 | 442000 |
| 2006-03-27 | 18.06 | 18.15 | 18.01 | 18.06 | 448900 |
| 2006-03-28 | 17.89 | 17.94 | 17.55 | 17.66 | 688200 |
| 2006-03-29 | 17.72 | 18.05 | 17.65 | 17.94 | 878100 |
| 2006-03-30 | 18.40 | 18.49 | 18.28 | 18.43 | 895600 |
| 2006-03-31 | 18.53 | 18.58 | 18.30 | 18.39 | 636700 |
| 2006-04-03 | 18.46 | 18.73 | 18.43 | 18.55 | 631600 |
| 2006-04-04 | 18.73 | 18.99 | 18.72 | 18.85 | 1081900 |
| 2006-04-05 | 18.78 | 18.96 | 18.61 | 18.94 | 885400 |
| 2006-04-06 | 18.88 | 19.04 | 18.82 | 19.00 | 826700 |
| 2006-04-07 | 18.93 | 18.93 | 18.31 | 18.56 | 876800 |
| 2006-04-10 | 18.73 | 18.75 | 18.54 | 18.60 | 543500 |
| 2006-04-11 | 18.55 | 18.55 | 18.14 | 18.22 | 809500 |
| 2006-04-12 | 18.25 | 18.45 | 18.25 | 18.38 | 533000 |
| 2006-04-13 | 18.13 | 18.35 | 18.11 | 18.24 | 827600 |
| 2006-04-17 | 18.38 | 18.58 | 18.26 | 18.28 | 572300 |
| 2006-04-18 | 18.35 | 18.70 | 18.24 | 18.66 | 846000 |
| 2006-04-19 | 18.70 | 18.97 | 18.63 | 18.88 | 945400 |
| 2006-04-20 | 19.06 | 19.23 | 19.03 | 19.21 | 1395500 |
| 2006-04-21 | 19.25 | 19.25 | 19.01 | 19.08 | 1554100 |
| 2006-04-24 | 19.15 | 19.36 | 19.08 | 19.30 | 688500 |
| 2006-04-25 | 19.55 | 19.60 | 19.35 | 19.60 | 1379200 |
| 2006-04-26 | 19.37 | 19.39 | 18.74 | 18.85 | 2136200 |
| 2006-04-27 | 18.59 | 18.79 | 18.45 | 18.68 | 913700 |
| 2006-04-28 | 18.24 | 18.47 | 18.22 | 18.30 | 943300 |
| 2006-05-01 | 18.25 | 18.57 | 18.14 | 18.17 | 547100 |
| 2006-05-02 | 18.70 | 18.76 | 18.54 | 18.60 | 671400 |
| 2006-05-03 | 18.39 | 18.43 | 18.28 | 18.42 | 853000 |
| 2006-05-04 | 18.36 | 18.64 | 18.36 | 18.54 | 772700 |
| 2006-05-05 | 18.46 | 18.51 | 18.34 | 18.47 | 710500 |
| 2006-05-08 | 18.47 | 18.55 | 18.36 | 18.38 | 716200 |
| 2006-05-09 | 18.28 | 18.28 | 18.08 | 18.12 | 869000 |
| 2006-05-10 | 18.06 | 18.06 | 17.78 | 17.83 | 789700 |
| 2006-05-11 | 18.00 | 18.02 | 17.55 | 17.65 | 1164300 |
| 2006-05-12 | 17.54 | 17.57 | 17.25 | 17.32 | 955900 |
| 2006-05-15 | 17.36 | 17.49 | 17.20 | 17.34 | 846100 |
| 2006-05-16 | 17.38 | 17.40 | 17.03 | 17.14 | 916400 |
| 2006-05-17 | 16.96 | 17.09 | 16.34 | 16.58 | 1746300 |
| 2006-05-18 | 16.67 | 16.79 | 16.25 | 16.42 | 1088800 |
| 2006-05-19 | 16.29 | 16.51 | 16.12 | 16.46 | 1466100 |
| 2006-05-22 | 16.24 | 16.35 | 16.00 | 16.18 | 850000 |
| 2006-05-23 | 16.52 | 16.69 | 16.25 | 16.26 | 1207300 |
| 2006-05-24 | 16.42 | 16.52 | 16.15 | 16.40 | 1408400 |
| 2006-05-25 | 16.47 | 16.53 | 16.36 | 16.47 | 614400 |
| 2006-05-26 | 16.48 | 16.49 | 16.34 | 16.44 | 550100 |
| 2006-05-30 | 16.32 | 16.35 | 16.05 | 16.06 | 675500 |
| 2006-05-31 | 16.31 | 16.40 | 16.21 | 16.40 | 1245200 |
| 2006-06-01 | 16.22 | 16.74 | 16.20 | 16.67 | 609800 |
| 2006-06-02 | 16.72 | 16.76 | 16.40 | 16.60 | 457000 |
| 2006-06-05 | 16.51 | 16.54 | 16.06 | 16.10 | 921400 |
| 2006-06-06 | 15.98 | 16.02 | 15.68 | 15.86 | 774000 |
| 2006-06-07 | 15.82 | 15.98 | 15.66 | 15.67 | 703400 |
| 2006-06-08 | 15.34 | 15.47 | 15.06 | 15.40 | 1337100 |
| 2006-06-09 | 15.55 | 15.71 | 15.34 | 15.38 | 1156900 |
| 2006-06-12 | 15.29 | 15.35 | 15.07 | 15.08 | 715900 |
| 2006-06-13 | 14.96 | 15.20 | 14.83 | 14.83 | 809900 |
| 2006-06-14 | 15.15 | 15.32 | 15.05 | 15.32 | 1336100 |
| 2006-06-15 | 15.59 | 15.84 | 15.54 | 15.75 | 911000 |
| 2006-06-16 | 15.63 | 15.70 | 15.36 | 15.48 | 1178900 |
| 2006-06-19 | 15.79 | 15.86 | 15.55 | 15.65 | 972700 |
| 2006-06-20 | 15.69 | 15.81 | 15.60 | 15.65 | 549400 |
| 2006-06-21 | 15.74 | 16.14 | 15.74 | 15.99 | 642100 |
| 2006-06-22 | 15.81 | 15.88 | 15.67 | 15.80 | 596600 |
| 2006-06-23 | 15.71 | 15.85 | 15.66 | 15.77 | 526500 |
| 2006-06-26 | 15.65 | 15.76 | 15.63 | 15.76 | 584400 |
| 2006-06-27 | 15.58 | 15.66 | 15.32 | 15.38 | 1387200 |
| 2006-06-28 | 15.51 | 15.65 | 15.39 | 15.65 | 1188600 |
| 2006-06-29 | 15.57 | 16.13 | 15.57 | 16.09 | 862000 |
| 2006-06-30 | 16.08 | 16.15 | 15.96 | 16.07 | 570200 |
| 2006-07-03 | 16.18 | 16.28 | 16.13 | 16.25 | 121800 |
| 2006-07-05 | 16.16 | 16.17 | 15.89 | 15.96 | 1197900 |
| 2006-07-06 | 16.01 | 16.19 | 15.99 | 16.11 | 409900 |
| 2006-07-07 | 15.75 | 15.88 | 15.58 | 15.63 | 1011600 |
| 2006-07-10 | 15.54 | 15.57 | 15.36 | 15.41 | 829900 |
| 2006-07-11 | 15.19 | 15.55 | 15.14 | 15.48 | 981400 |
| 2006-07-12 | 15.21 | 15.24 | 14.91 | 15.00 | 872200 |
| 2006-07-13 | 14.82 | 14.99 | 14.71 | 14.80 | 774500 |
| 2006-07-14 | 14.86 | 14.96 | 14.70 | 14.89 | 957800 |
| 2006-07-17 | 14.63 | 14.76 | 14.58 | 14.63 | 521700 |
| 2006-07-18 | 14.86 | 14.89 | 14.58 | 14.85 | 1794100 |
| 2006-07-19 | 15.15 | 15.68 | 15.14 | 15.53 | 1335000 |
| 2006-07-20 | 15.62 | 15.68 | 15.22 | 15.26 | 721300 |
| 2006-07-21 | 14.92 | 15.01 | 14.83 | 14.85 | 1165300 |
| 2006-07-24 | 15.20 | 15.38 | 15.15 | 15.36 | 981600 |
| 2006-07-25 | 15.25 | 15.31 | 15.07 | 15.17 | 719900 |
| 2006-07-26 | 14.62 | 14.95 | 14.59 | 14.86 | 891100 |
| 2006-07-27 | 14.77 | 14.87 | 14.58 | 14.64 | 1022400 |
| 2006-07-28 | 14.57 | 14.86 | 14.55 | 14.79 | 810200 |
| 2006-07-31 | 14.91 | 15.00 | 14.84 | 14.96 | 529000 |
| 2006-08-01 | 14.78 | 14.79 | 14.59 | 14.75 | 968600 |
| 2006-08-02 | 14.80 | 14.95 | 14.80 | 14.88 | 470200 |
| 2006-08-03 | 14.67 | 15.09 | 14.65 | 14.99 | 709600 |
| 2006-08-04 | 15.19 | 15.29 | 15.01 | 15.06 | 904800 |
| 2006-08-07 | 15.02 | 15.08 | 14.94 | 14.94 | 490300 |
| 2006-08-08 | 14.90 | 15.09 | 14.82 | 14.85 | 492900 |
| 2006-08-09 | 15.09 | 15.44 | 15.05 | 15.06 | 606300 |
| 2006-08-10 | 15.02 | 15.25 | 15.01 | 15.16 | 521600 |
| 2006-08-11 | 14.89 | 14.91 | 14.71 | 14.78 | 547500 |
| 2006-08-14 | 15.01 | 15.17 | 14.95 | 14.96 | 526700 |
| 2006-08-15 | 15.70 | 15.94 | 15.63 | 15.85 | 1636400 |
| 2006-08-16 | 15.93 | 16.38 | 15.85 | 16.29 | 972600 |
| 2006-08-17 | 16.34 | 16.68 | 16.32 | 16.38 | 943600 |
| 2006-08-18 | 16.51 | 16.62 | 16.30 | 16.60 | 1159800 |
| 2006-08-21 | 16.32 | 16.33 | 16.14 | 16.25 | 1102100 |
| 2006-08-22 | 16.04 | 16.28 | 16.02 | 16.08 | 982000 |
| 2006-08-23 | 16.07 | 16.15 | 15.82 | 15.88 | 823300 |
| 2006-08-24 | 16.09 | 16.09 | 15.86 | 15.97 | 634000 |
| 2006-08-25 | 15.92 | 16.06 | 15.89 | 16.00 | 486100 |
| 2006-08-28 | 16.12 | 16.34 | 16.09 | 16.30 | 581800 |
| 2006-08-29 | 16.57 | 16.81 | 16.44 | 16.80 | 849600 |
| 2006-08-30 | 16.77 | 16.97 | 16.68 | 16.96 | 662400 |
| 2006-08-31 | 16.63 | 16.64 | 16.37 | 16.49 | 931200 |
| 2006-09-01 | 16.44 | 16.51 | 16.27 | 16.49 | 874800 |
| 2006-09-05 | 16.17 | 16.43 | 16.13 | 16.40 | 900000 |
| 2006-09-06 | 16.14 | 16.16 | 15.95 | 15.97 | 459500 |
| 2006-09-07 | 15.81 | 16.00 | 15.75 | 15.80 | 879700 |
| 2006-09-08 | 15.81 | 15.97 | 15.78 | 15.92 | 549300 |
| 2006-09-11 | 16.17 | 16.42 | 16.06 | 16.41 | 2676200 |
| 2006-09-12 | 16.84 | 17.15 | 16.80 | 17.14 | 1902300 |
| 2006-09-13 | 16.84 | 16.95 | 16.81 | 16.89 | 794500 |
| 2006-09-14 | 16.54 | 16.70 | 16.52 | 16.65 | 711700 |
| 2006-09-15 | 16.77 | 16.86 | 16.64 | 16.71 | 2743500 |
| 2006-09-18 | 16.59 | 16.86 | 16.57 | 16.83 | 1293400 |
| 2006-09-19 | 16.83 | 16.83 | 16.47 | 16.64 | 1191100 |
| 2006-09-20 | 16.87 | 17.05 | 16.84 | 16.91 | 1619100 |
| 2006-09-21 | 16.97 | 17.02 | 16.81 | 16.87 | 737700 |
| 2006-09-22 | 16.72 | 16.75 | 16.55 | 16.61 | 820800 |
| 2006-09-25 | 16.61 | 16.85 | 16.37 | 16.82 | 848300 |
| 2006-09-26 | 16.93 | 17.00 | 16.81 | 16.97 | 1116100 |
| 2006-09-27 | 16.78 | 16.98 | 16.78 | 16.83 | 735000 |
| 2006-09-28 | 17.54 | 17.80 | 17.42 | 17.69 | 2283600 |
| 2006-09-29 | 17.34 | 17.47 | 17.25 | 17.26 | 1138100 |
| 2006-10-02 | 17.13 | 17.34 | 17.12 | 17.20 | 1896800 |
| 2006-10-03 | 17.00 | 17.22 | 16.94 | 17.12 | 1066600 |
| 2006-10-04 | 17.17 | 17.43 | 17.14 | 17.41 | 801200 |
| 2006-10-05 | 17.25 | 17.32 | 17.16 | 17.21 | 808200 |
| 2006-10-06 | 17.03 | 17.03 | 16.81 | 16.86 | 2185000 |
| 2006-10-09 | 16.86 | 17.08 | 16.86 | 17.04 | 1974700 |
| 2006-10-10 | 17.03 | 17.05 | 16.89 | 16.97 | 469700 |
| 2006-10-11 | 16.86 | 17.49 | 16.84 | 17.38 | 1381700 |
| 2006-10-12 | 17.57 | 17.74 | 17.40 | 17.73 | 1416100 |
| 2006-10-13 | 17.60 | 17.64 | 17.45 | 17.61 | 963000 |
| 2006-10-16 | 17.49 | 17.73 | 17.49 | 17.70 | 1569100 |
| 2006-10-17 | 17.80 | 17.82 | 17.39 | 17.43 | 1381300 |
| 2006-10-18 | 17.57 | 17.63 | 17.17 | 17.20 | 2113100 |
| 2006-10-19 | 17.25 | 17.46 | 17.17 | 17.32 | 1319800 |
| 2006-10-20 | 17.20 | 17.31 | 17.11 | 17.22 | 1127500 |
| 2006-10-23 | 17.01 | 17.26 | 16.96 | 17.13 | 1051800 |
| 2006-10-24 | 16.88 | 16.90 | 16.71 | 16.78 | 1141900 |
| 2006-10-25 | 16.53 | 16.77 | 16.49 | 16.73 | 2248400 |
| 2006-10-26 | 16.92 | 16.96 | 16.76 | 16.96 | 983100 |
| 2006-10-27 | 17.00 | 17.04 | 16.75 | 16.80 | 1242700 |
| 2006-10-30 | 16.84 | 16.99 | 16.78 | 16.91 | 977100 |
| 2006-10-31 | 17.25 | 17.38 | 17.19 | 17.36 | 1837400 |
| 2006-11-01 | 17.35 | 17.35 | 16.93 | 16.95 | 788000 |
| 2006-11-02 | 16.94 | 17.04 | 16.91 | 16.96 | 570800 |
| 2006-11-03 | 17.03 | 17.08 | 16.91 | 17.01 | 750900 |
| 2006-11-06 | 17.09 | 17.35 | 17.06 | 17.27 | 1307500 |
| 2006-11-07 | 17.53 | 17.91 | 17.49 | 17.72 | 3661000 |
| 2006-11-08 | 17.47 | 17.79 | 17.45 | 17.70 | 2453000 |
| 2006-11-09 | 17.74 | 17.90 | 17.62 | 17.65 | 2928400 |
| 2006-11-10 | 17.70 | 17.75 | 17.56 | 17.62 | 677000 |
| 2006-11-13 | 17.52 | 17.76 | 17.52 | 17.72 | 2280700 |
| 2006-11-14 | 17.86 | 18.01 | 17.62 | 18.01 | 2371700 |
| 2006-11-15 | 18.00 | 18.41 | 18.00 | 18.41 | 2563700 |
| 2006-11-16 | 18.42 | 18.46 | 18.18 | 18.45 | 2451000 |
| 2006-11-17 | 18.25 | 18.28 | 18.09 | 18.17 | 1603900 |
| 2006-11-20 | 18.19 | 18.38 | 18.19 | 18.32 | 1521300 |
| 2006-11-21 | 18.32 | 18.37 | 18.18 | 18.22 | 691600 |
| 2006-11-22 | 18.52 | 18.66 | 18.47 | 18.65 | 790100 |
| 2006-11-24 | 18.30 | 18.42 | 18.27 | 18.33 | 252600 |
| 2006-11-27 | 18.34 | 18.41 | 18.13 | 18.16 | 4631800 |
| 2006-11-28 | 18.07 | 18.27 | 18.07 | 18.26 | 2529100 |
| 2006-11-29 | 18.24 | 18.25 | 18.09 | 18.19 | 855100 |
| 2006-11-30 | 18.20 | 18.24 | 18.08 | 18.12 | 1136600 |
| 2006-12-01 | 18.16 | 18.21 | 17.84 | 17.94 | 2036300 |
| 2006-12-04 | 17.95 | 18.29 | 17.93 | 18.16 | 1338400 |
| 2006-12-05 | 18.10 | 18.26 | 18.05 | 18.25 | 2174900 |
| 2006-12-06 | 18.09 | 18.27 | 18.01 | 18.22 | 1592700 |
| 2006-12-07 | 18.41 | 18.45 | 18.16 | 18.16 | 1299600 |
| 2006-12-08 | 18.17 | 18.41 | 18.08 | 18.28 | 1601300 |
| 2006-12-11 | 18.21 | 18.31 | 18.17 | 18.19 | 1314500 |
| 2006-12-12 | 18.17 | 18.28 | 18.07 | 18.13 | 1184500 |
| 2006-12-13 | 18.30 | 18.82 | 18.21 | 18.67 | 2902500 |
| 2006-12-14 | 18.65 | 18.72 | 18.59 | 18.63 | 2529800 |
| 2006-12-15 | 18.56 | 18.67 | 18.50 | 18.50 | 2025600 |
| 2006-12-18 | 18.63 | 18.63 | 18.29 | 18.46 | 1214500 |
| 2006-12-19 | 18.34 | 18.58 | 18.32 | 18.53 | 1695200 |
| 2006-12-20 | 18.51 | 18.55 | 18.35 | 18.41 | 1779400 |
| 2006-12-21 | 18.46 | 18.51 | 18.35 | 18.41 | 638800 |
| 2006-12-22 | 18.47 | 18.48 | 18.25 | 18.31 | 933100 |
| 2006-12-26 | 18.32 | 18.55 | 18.30 | 18.54 | 1034100 |
| 2006-12-27 | 18.50 | 18.60 | 18.48 | 18.58 | 517900 |
| 2006-12-28 | 18.54 | 18.59 | 18.47 | 18.57 | 748700 |
| 2006-12-29 | 18.49 | 18.58 | 18.39 | 18.40 | 501500 |
| 2007-01-03 | 18.56 | 18.68 | 18.26 | 18.38 | 1683700 |
| 2007-01-04 | 18.37 | 18.73 | 18.35 | 18.71 | 877200 |
| 2007-01-05 | 18.50 | 18.59 | 18.37 | 18.39 | 2411900 |
| 2007-01-08 | 18.70 | 19.03 | 18.67 | 18.90 | 1481600 |
| 2007-01-09 | 18.99 | 19.05 | 18.81 | 18.94 | 1020900 |
| 2007-01-10 | 19.04 | 19.21 | 18.99 | 19.20 | 1178900 |
| 2007-01-11 | 19.05 | 19.16 | 18.96 | 18.96 | 834800 |
| 2007-01-12 | 18.88 | 19.03 | 18.84 | 18.97 | 951000 |
| 2007-01-16 | 19.35 | 19.40 | 19.24 | 19.27 | 1166100 |
| 2007-01-17 | 18.97 | 19.07 | 18.82 | 18.85 | 1394300 |
| 2007-01-18 | 18.92 | 18.94 | 18.45 | 18.46 | 2257200 |
| 2007-01-19 | 18.50 | 18.69 | 18.48 | 18.61 | 2149700 |
| 2007-01-22 | 18.49 | 18.49 | 18.21 | 18.26 | 1539200 |
| 2007-01-23 | 18.27 | 18.40 | 18.20 | 18.21 | 1412200 |
| 2007-01-24 | 17.98 | 18.31 | 17.97 | 18.19 | 3099900 |
| 2007-01-25 | 18.73 | 18.74 | 18.39 | 18.46 | 1942800 |
| 2007-01-26 | 18.67 | 18.82 | 18.47 | 18.76 | 2734600 |
| 2007-01-29 | 18.69 | 18.79 | 18.58 | 18.64 | 1695300 |
| 2007-01-30 | 18.65 | 18.68 | 18.54 | 18.60 | 1121900 |
| 2007-01-31 | 18.48 | 18.79 | 18.44 | 18.73 | 1269600 |
| 2007-02-01 | 18.68 | 18.74 | 18.56 | 18.70 | 1072600 |
| 2007-02-02 | 18.47 | 18.53 | 18.40 | 18.50 | 1307600 |
| 2007-02-05 | 18.64 | 18.77 | 18.63 | 18.71 | 1277100 |
| 2007-02-06 | 18.81 | 18.86 | 18.57 | 18.75 | 1327600 |
| 2007-02-07 | 19.10 | 19.22 | 19.04 | 19.10 | 1532100 |
| 2007-02-08 | 18.97 | 19.08 | 18.96 | 19.03 | 694300 |
| 2007-02-09 | 19.29 | 19.31 | 18.89 | 18.93 | 1774400 |
| 2007-02-12 | 18.85 | 18.90 | 18.79 | 18.81 | 1511460 |
| 2007-02-13 | 18.77 | 18.90 | 18.70 | 18.89 | 1020791 |
| 2007-02-14 | 18.93 | 19.21 | 18.93 | 19.17 | 1313693 |
| 2007-02-15 | 19.04 | 19.17 | 18.99 | 19.13 | 900500 |
| 2007-02-16 | 19.24 | 19.30 | 19.12 | 19.29 | 846300 |
| 2007-02-20 | 19.24 | 19.43 | 19.13 | 19.40 | 1097500 |
| 2007-02-21 | 19.08 | 19.17 | 19.04 | 19.14 | 1510900 |
| 2007-02-22 | 19.29 | 19.81 | 19.23 | 19.71 | 6264800 |
| 2007-02-23 | 19.85 | 20.08 | 19.84 | 20.08 | 3470800 |
| 2007-02-26 | 20.11 | 20.18 | 19.99 | 20.18 | 2750896 |
| 2007-02-27 | 19.50 | 19.54 | 18.87 | 19.09 | 3326200 |
| 2007-02-28 | 19.40 | 19.64 | 19.20 | 19.46 | 3130600 |
| 2007-03-01 | 18.84 | 19.13 | 18.68 | 18.93 | 3595408 |
| 2007-03-02 | 18.93 | 19.00 | 18.69 | 18.70 | 2137700 |
| 2007-03-05 | 18.42 | 18.79 | 18.41 | 18.49 | 2134700 |
| 2007-03-06 | 18.84 | 18.89 | 18.61 | 18.79 | 1644900 |
| 2007-03-07 | 18.73 | 18.80 | 18.59 | 18.63 | 1131000 |
| 2007-03-08 | 18.95 | 19.14 | 18.91 | 19.04 | 1380600 |
| 2007-03-09 | 19.19 | 19.25 | 18.96 | 19.14 | 1300200 |
| 2007-03-12 | 19.11 | 19.30 | 19.05 | 19.19 | 1505700 |
| 2007-03-13 | 19.12 | 19.29 | 18.94 | 19.02 | 2806100 |
| 2007-03-14 | 18.94 | 19.08 | 18.79 | 19.06 | 1893900 |
| 2007-03-15 | 18.94 | 19.02 | 18.83 | 18.95 | 1568100 |
| 2007-03-16 | 18.99 | 19.10 | 18.88 | 18.90 | 2708400 |
| 2007-03-19 | 19.02 | 19.04 | 18.82 | 18.91 | 2342200 |
| 2007-03-20 | 18.84 | 19.13 | 18.80 | 19.07 | 1113200 |
| 2007-03-21 | 19.05 | 19.38 | 18.89 | 19.38 | 1476362 |
| 2007-03-22 | 19.23 | 19.26 | 18.94 | 18.99 | 1193200 |
| 2007-03-23 | 19.15 | 19.23 | 19.10 | 19.14 | 1190600 |
| 2007-03-26 | 19.15 | 19.16 | 18.98 | 19.14 | 1250700 |
| 2007-03-27 | 19.42 | 19.54 | 19.36 | 19.49 | 1470300 |
| 2007-03-28 | 19.26 | 19.39 | 19.19 | 19.20 | 1285100 |
| 2007-03-29 | 19.40 | 19.40 | 19.06 | 19.19 | 2174432 |
| 2007-03-30 | 19.20 | 19.31 | 19.16 | 19.20 | 1240000 |
| 2007-04-02 | 19.23 | 19.31 | 19.15 | 19.30 | 1170700 |
| 2007-04-03 | 19.35 | 19.55 | 19.35 | 19.46 | 1137800 |
| 2007-04-04 | 19.67 | 19.85 | 19.65 | 19.82 | 1537100 |
| 2007-04-05 | 19.81 | 20.02 | 19.78 | 19.95 | 808300 |
| 2007-04-09 | 19.85 | 19.96 | 19.76 | 19.87 | 1039300 |
| 2007-04-10 | 19.89 | 19.99 | 19.87 | 19.97 | 720500 |
| 2007-04-11 | 19.91 | 19.92 | 19.64 | 19.69 | 976858 |
| 2007-04-12 | 20.31 | 20.56 | 20.20 | 20.55 | 3073106 |
| 2007-04-13 | 20.41 | 20.41 | 20.22 | 20.37 | 1676851 |
| 2007-04-16 | 20.56 | 20.79 | 20.56 | 20.72 | 1525421 |
| 2007-04-17 | 20.83 | 20.84 | 20.61 | 20.65 | 1740600 |
| 2007-04-18 | 20.52 | 20.69 | 20.49 | 20.56 | 2132154 |
| 2007-04-19 | 20.15 | 20.36 | 20.09 | 20.23 | 2563326 |
| 2007-04-20 | 20.35 | 20.48 | 20.28 | 20.33 | 2915800 |
| 2007-04-23 | 20.15 | 20.21 | 19.85 | 19.90 | 3209500 |
| 2007-04-24 | 20.59 | 20.77 | 20.40 | 20.65 | 3721800 |
| 2007-04-25 | 20.39 | 20.51 | 19.89 | 20.21 | 3719986 |
| 2007-04-26 | 19.69 | 19.73 | 19.52 | 19.72 | 2835354 |
| 2007-04-27 | 19.58 | 19.78 | 19.51 | 19.60 | 1629200 |
| 2007-04-30 | 19.57 | 19.68 | 19.43 | 19.46 | 1559600 |
| 2007-05-01 | 19.43 | 19.61 | 19.39 | 19.53 | 1395840 |
| 2007-05-02 | 19.38 | 19.62 | 19.38 | 19.54 | 1185000 |
| 2007-05-03 | 19.51 | 19.54 | 19.35 | 19.45 | 1096300 |
| 2007-05-04 | 19.75 | 19.99 | 19.73 | 19.96 | 2455949 |
| 2007-05-07 | 19.78 | 19.91 | 19.75 | 19.84 | 1718200 |
| 2007-05-08 | 19.58 | 19.70 | 19.53 | 19.65 | 1265900 |
| 2007-05-09 | 19.56 | 19.92 | 19.53 | 19.91 | 2774023 |
| 2007-05-10 | 19.74 | 19.81 | 19.31 | 19.36 | 4068950 |
| 2007-05-11 | 19.36 | 19.46 | 19.28 | 19.45 | 2328800 |
| 2007-05-14 | 19.70 | 19.79 | 19.58 | 19.79 | 2721700 |
| 2007-05-15 | 19.64 | 19.93 | 19.59 | 19.68 | 1638300 |
| 2007-05-16 | 19.65 | 19.69 | 19.35 | 19.56 | 1672800 |
| 2007-05-17 | 19.39 | 19.58 | 19.35 | 19.44 | 1699000 |
| 2007-05-18 | 19.80 | 20.28 | 19.80 | 20.27 | 4776200 |
| 2007-05-21 | 19.98 | 20.08 | 19.87 | 19.88 | 2408900 |
| 2007-05-22 | 20.66 | 20.72 | 20.13 | 20.26 | 4914908 |
| 2007-05-23 | 20.05 | 20.11 | 19.69 | 19.76 | 2958900 |
| 2007-05-24 | 19.63 | 19.78 | 19.34 | 19.41 | 2746100 |
| 2007-05-25 | 19.44 | 19.55 | 19.36 | 19.44 | 2104300 |
| 2007-05-29 | 19.54 | 19.62 | 19.38 | 19.47 | 1243000 |
| 2007-05-30 | 19.20 | 19.38 | 19.15 | 19.36 | 1560300 |
| 2007-05-31 | 19.41 | 19.45 | 19.26 | 19.28 | 1849800 |
| 2007-06-01 | 19.31 | 19.43 | 19.27 | 19.39 | 2067500 |
| 2007-06-04 | 19.30 | 19.38 | 19.22 | 19.25 | 1488500 |
| 2007-06-05 | 19.20 | 19.23 | 19.02 | 19.13 | 1417899 |
| 2007-06-06 | 19.05 | 19.05 | 18.73 | 18.77 | 2892700 |
| 2007-06-07 | 18.69 | 18.86 | 18.55 | 18.58 | 2358700 |
| 2007-06-08 | 18.81 | 19.09 | 18.73 | 19.05 | 3291700 |
| 2007-06-11 | 18.99 | 19.11 | 18.93 | 18.99 | 3146600 |
| 2007-06-12 | 18.72 | 18.92 | 18.61 | 18.63 | 1930900 |
| 2007-06-13 | 18.72 | 18.90 | 18.70 | 18.88 | 1802200 |
| 2007-06-14 | 18.82 | 19.08 | 18.81 | 18.94 | 1668175 |
| 2007-06-15 | 19.31 | 19.35 | 19.20 | 19.27 | 3253800 |
| 2007-06-18 | 19.48 | 19.49 | 19.37 | 19.41 | 2312400 |
| 2007-06-19 | 19.21 | 19.30 | 19.15 | 19.21 | 2407300 |
| 2007-06-20 | 19.46 | 19.46 | 19.05 | 19.09 | 1911400 |
| 2007-06-21 | 19.14 | 19.40 | 19.05 | 19.37 | 1696100 |
| 2007-06-22 | 19.38 | 19.44 | 19.08 | 19.18 | 1378900 |
| 2007-06-25 | 19.19 | 19.28 | 19.07 | 19.09 | 2358700 |
| 2007-06-26 | 19.27 | 19.28 | 18.99 | 19.05 | 1523700 |
| 2007-06-27 | 19.12 | 19.33 | 19.06 | 19.31 | 1615700 |
| 2007-06-28 | 19.19 | 19.34 | 19.15 | 19.15 | 1665400 |
| 2007-06-29 | 19.26 | 19.37 | 19.06 | 19.19 | 1981300 |
| 2007-07-02 | 19.37 | 19.50 | 19.34 | 19.44 | 1330900 |
| 2007-07-03 | 19.66 | 19.76 | 19.66 | 19.75 | 985400 |
| 2007-07-05 | 19.56 | 19.65 | 19.43 | 19.58 | 1136400 |
| 2007-07-06 | 19.53 | 19.73 | 19.53 | 19.70 | 838600 |
| 2007-07-09 | 19.75 | 19.80 | 19.71 | 19.73 | 1119200 |
| 2007-07-10 | 19.56 | 19.71 | 19.47 | 19.50 | 1006600 |
| 2007-07-11 | 19.55 | 19.81 | 19.55 | 19.72 | 955100 |
| 2007-07-12 | 19.75 | 20.17 | 19.73 | 20.12 | 2469300 |
| 2007-07-13 | 19.94 | 20.02 | 19.87 | 19.94 | 974100 |
| 2007-07-16 | 19.77 | 19.80 | 19.66 | 19.73 | 1199700 |
| 2007-07-17 | 19.60 | 19.87 | 19.60 | 19.80 | 2212000 |
| 2007-07-18 | 19.47 | 19.53 | 19.27 | 19.44 | 1860000 |
| 2007-07-19 | 19.69 | 19.91 | 19.66 | 19.83 | 2117171 |
| 2007-07-20 | 19.62 | 19.67 | 19.34 | 19.36 | 1996900 |
| 2007-07-23 | 19.57 | 19.58 | 19.32 | 19.34 | 1198400 |
| 2007-07-24 | 19.18 | 19.18 | 18.68 | 18.70 | 1975600 |
| 2007-07-25 | 17.88 | 17.90 | 17.23 | 17.35 | 7126600 |
| 2007-07-26 | 17.01 | 17.31 | 16.94 | 17.20 | 6326100 |
| 2007-07-27 | 17.20 | 17.41 | 16.96 | 16.99 | 3570300 |
| 2007-07-30 | 17.17 | 17.51 | 17.06 | 17.42 | 3064200 |
| 2007-07-31 | 17.35 | 17.48 | 17.16 | 17.16 | 2812000 |
| 2007-08-01 | 17.31 | 17.52 | 17.15 | 17.46 | 3806700 |
| 2007-08-02 | 17.41 | 17.44 | 17.15 | 17.31 | 1911300 |
| 2007-08-03 | 17.12 | 17.16 | 16.77 | 16.77 | 2289793 |
| 2007-08-06 | 17.20 | 17.23 | 16.99 | 17.22 | 3051485 |
| 2007-08-07 | 16.82 | 17.05 | 16.56 | 16.96 | 2587950 |
| 2007-08-08 | 17.71 | 18.14 | 17.66 | 17.89 | 3473200 |
| 2007-08-09 | 17.59 | 17.98 | 17.53 | 17.76 | 3562700 |
| 2007-08-10 | 17.37 | 17.74 | 17.17 | 17.52 | 4828300 |
| 2007-08-13 | 17.18 | 17.26 | 17.01 | 17.02 | 2416700 |
| 2007-08-14 | 17.26 | 17.30 | 16.81 | 16.83 | 3091200 |
| 2007-08-15 | 16.59 | 16.71 | 16.16 | 16.20 | 2272700 |
| 2007-08-16 | 16.28 | 16.41 | 15.85 | 16.24 | 3145200 |
| 2007-08-17 | 16.59 | 16.72 | 16.27 | 16.51 | 3084900 |
| 2007-08-20 | 16.60 | 16.63 | 16.41 | 16.56 | 1656200 |
| 2007-08-21 | 16.60 | 16.76 | 16.57 | 16.66 | 1249800 |
| 2007-08-22 | 16.80 | 16.88 | 16.71 | 16.87 | 1196000 |
| 2007-08-23 | 16.91 | 16.92 | 16.65 | 16.76 | 1025300 |
| 2007-08-24 | 16.90 | 17.10 | 16.88 | 17.10 | 718500 |
| 2007-08-27 | 16.97 | 16.98 | 16.82 | 16.82 | 778100 |
| 2007-08-28 | 16.79 | 16.80 | 16.14 | 16.32 | 1692800 |
| 2007-08-29 | 16.68 | 16.89 | 16.61 | 16.88 | 1009500 |
| 2007-08-30 | 16.90 | 17.29 | 16.87 | 17.12 | 1445100 |
| 2007-08-31 | 17.58 | 17.61 | 17.34 | 17.41 | 876200 |
| 2007-09-04 | 17.43 | 17.87 | 17.41 | 17.74 | 1560400 |
| 2007-09-05 | 17.48 | 17.59 | 17.39 | 17.52 | 1854000 |
| 2007-09-06 | 17.68 | 17.87 | 17.53 | 17.78 | 1332200 |
| 2007-09-07 | 17.60 | 17.63 | 17.27 | 17.37 | 1455900 |
| 2007-09-10 | 17.60 | 17.64 | 17.20 | 17.39 | 1118800 |
| 2007-09-11 | 17.36 | 17.48 | 17.26 | 17.37 | 757400 |
| 2007-09-12 | 17.13 | 17.33 | 17.07 | 17.16 | 1192500 |
| 2007-09-13 | 16.80 | 16.81 | 16.68 | 16.70 | 1438500 |
| 2007-09-14 | 16.55 | 16.74 | 16.51 | 16.69 | 785800 |
| 2007-09-17 | 16.39 | 16.42 | 16.05 | 16.16 | 1990271 |
| 2007-09-18 | 16.42 | 16.85 | 16.32 | 16.80 | 2217700 |
| 2007-09-19 | 16.58 | 16.73 | 16.48 | 16.53 | 1449000 |
| 2007-09-20 | 16.64 | 16.68 | 16.56 | 16.60 | 1055000 |
| 2007-09-21 | 16.53 | 16.54 | 16.34 | 16.34 | 1138000 |
| 2007-09-24 | 16.48 | 16.63 | 16.45 | 16.54 | 1918400 |
| 2007-09-25 | 16.46 | 16.68 | 16.43 | 16.65 | 1022500 |
| 2007-09-26 | 16.64 | 16.67 | 16.51 | 16.51 | 1584900 |
| 2007-09-27 | 16.58 | 16.63 | 16.52 | 16.56 | 961500 |
| 2007-09-28 | 16.82 | 16.86 | 16.65 | 16.75 | 844000 |
| 2007-10-01 | 16.71 | 16.97 | 16.70 | 16.97 | 1712000 |
| 2007-10-02 | 16.90 | 16.99 | 16.46 | 16.67 | 1469500 |
| 2007-10-03 | 16.39 | 16.43 | 16.17 | 16.27 | 1504500 |
| 2007-10-04 | 16.26 | 16.29 | 16.14 | 16.28 | 1504900 |
| 2007-10-05 | 16.18 | 16.41 | 16.16 | 16.32 | 1545700 |
| 2007-10-08 | 16.21 | 16.24 | 16.12 | 16.22 | 851600 |
| 2007-10-09 | 16.49 | 16.58 | 16.39 | 16.57 | 1351600 |
| 2007-10-10 | 16.64 | 16.70 | 16.48 | 16.66 | 1291750 |
| 2007-10-11 | 16.87 | 16.91 | 16.50 | 16.60 | 1425700 |
| 2007-10-12 | 16.60 | 16.77 | 16.57 | 16.69 | 1164500 |
| 2007-10-15 | 16.75 | 16.78 | 16.45 | 16.55 | 901600 |
| 2007-10-16 | 16.36 | 16.47 | 16.32 | 16.40 | 797400 |
| 2007-10-17 | 16.82 | 16.84 | 16.48 | 16.67 | 1167300 |
| 2007-10-18 | 16.53 | 16.58 | 16.37 | 16.55 | 831900 |
| 2007-10-19 | 16.39 | 16.41 | 15.99 | 16.02 | 1371200 |
| 2007-10-22 | 15.83 | 16.03 | 15.72 | 15.92 | 1365900 |
| 2007-10-23 | 16.15 | 16.42 | 16.07 | 16.41 | 2050100 |
| 2007-10-24 | 17.04 | 17.36 | 16.90 | 17.34 | 5164900 |
| 2007-10-25 | 17.27 | 17.31 | 17.05 | 17.17 | 2085000 |
| 2007-10-26 | 17.25 | 17.26 | 17.08 | 17.20 | 1226300 |
| 2007-10-29 | 17.19 | 17.28 | 17.14 | 17.23 | 872100 |
| 2007-10-30 | 16.98 | 17.15 | 16.92 | 17.08 | 1063000 |
| 2007-10-31 | 17.00 | 17.13 | 16.91 | 17.11 | 2582000 |
| 2007-11-01 | 16.72 | 16.89 | 16.61 | 16.69 | 1644200 |
| 2007-11-02 | 16.94 | 17.00 | 16.82 | 17.00 | 1064500 |
| 2007-11-05 | 17.00 | 17.25 | 16.98 | 17.16 | 1774957 |
| 2007-11-06 | 17.17 | 17.20 | 16.98 | 17.16 | 1272950 |
| 2007-11-07 | 17.01 | 17.16 | 16.73 | 16.73 | 1215200 |
| 2007-11-08 | 17.05 | 17.13 | 16.64 | 16.88 | 3021740 |
| 2007-11-09 | 16.67 | 16.74 | 16.48 | 16.59 | 1601300 |
| 2007-11-12 | 16.71 | 16.79 | 16.40 | 16.48 | 1339200 |
| 2007-11-13 | 16.73 | 16.92 | 16.68 | 16.90 | 1028148 |
| 2007-11-14 | 16.97 | 17.00 | 16.68 | 16.70 | 806413 |
| 2007-11-15 | 16.63 | 16.71 | 16.42 | 16.54 | 1601542 |
| 2007-11-16 | 16.59 | 16.59 | 16.27 | 16.52 | 1348022 |
| 2007-11-19 | 16.10 | 16.17 | 15.82 | 15.87 | 2401966 |
| 2007-11-20 | 15.81 | 15.90 | 15.35 | 15.63 | 3094666 |
| 2007-11-21 | 15.26 | 15.35 | 15.00 | 15.13 | 1974795 |
| 2007-11-23 | 15.19 | 15.26 | 15.13 | 15.19 | 408832 |
| 2007-11-26 | 15.29 | 15.36 | 14.91 | 14.94 | 1012073 |
| 2007-11-27 | 15.15 | 15.31 | 15.10 | 15.27 | 1031776 |
| 2007-11-28 | 15.30 | 15.64 | 15.27 | 15.53 | 1770692 |
| 2007-11-29 | 15.33 | 15.53 | 15.32 | 15.38 | 1819231 |
| 2007-11-30 | 15.59 | 15.59 | 15.16 | 15.22 | 773970 |
| 2007-12-03 | 15.42 | 15.43 | 15.19 | 15.23 | 1415175 |
| 2007-12-04 | 15.11 | 15.22 | 15.07 | 15.12 | 2494770 |
| 2007-12-05 | 15.52 | 15.63 | 15.46 | 15.53 | 1305853 |
| 2007-12-06 | 15.50 | 15.65 | 15.41 | 15.62 | 650983 |
| 2007-12-07 | 15.71 | 15.74 | 15.55 | 15.61 | 727915 |
| 2007-12-10 | 15.60 | 15.71 | 15.55 | 15.58 | 1143366 |
| 2007-12-11 | 15.44 | 15.58 | 15.18 | 15.28 | 2159462 |
| 2007-12-12 | 15.74 | 15.78 | 15.40 | 15.54 | 1188289 |
| 2007-12-13 | 15.39 | 15.44 | 15.12 | 15.31 | 1011226 |
| 2007-12-14 | 15.02 | 15.08 | 14.83 | 14.88 | 2156487 |
| 2007-12-17 | 14.67 | 14.74 | 14.52 | 14.59 | 1928286 |
| 2007-12-18 | 14.77 | 14.77 | 14.45 | 14.63 | 1307936 |
| 2007-12-19 | 14.67 | 14.72 | 14.51 | 14.61 | 883211 |
| 2007-12-20 | 14.57 | 14.58 | 14.40 | 14.55 | 1255350 |
| 2007-12-21 | 14.50 | 14.60 | 14.41 | 14.50 | 1697196 |
| 2007-12-24 | 14.83 | 14.98 | 14.34 | 14.60 | 816319 |
| 2007-12-26 | 14.53 | 14.59 | 14.38 | 14.51 | 887349 |
| 2007-12-27 | 14.40 | 14.44 | 14.31 | 14.34 | 866393 |
| 2007-12-28 | 14.50 | 14.57 | 14.35 | 14.39 | 1537926 |
| 2007-12-31 | 14.31 | 14.44 | 14.22 | 14.30 | 866395 |
| 2008-01-02 | 14.33 | 14.35 | 14.00 | 14.07 | 1594350 |
| 2008-01-03 | 13.95 | 14.04 | 13.85 | 13.92 | 1401494 |
| 2008-01-04 | 13.57 | 13.57 | 13.15 | 13.23 | 1614396 |
| 2008-01-07 | 13.21 | 13.22 | 12.95 | 13.11 | 1329446 |
| 2008-01-08 | 13.16 | 13.33 | 12.86 | 12.86 | 1437142 |
| 2008-01-09 | 12.70 | 12.80 | 12.55 | 12.78 | 1594893 |
| 2008-01-10 | 12.43 | 12.74 | 12.37 | 12.68 | 1939700 |
| 2008-01-11 | 12.26 | 12.32 | 12.06 | 12.10 | 1943200 |
| 2008-01-14 | 12.79 | 12.90 | 12.72 | 12.88 | 2124500 |
| 2008-01-15 | 12.45 | 12.50 | 12.22 | 12.29 | 1767152 |
| 2008-01-16 | 12.13 | 12.35 | 11.96 | 12.20 | 4047678 |
| 2008-01-17 | 12.50 | 12.61 | 12.13 | 12.17 | 2179713 |
| 2008-01-18 | 12.37 | 12.42 | 12.16 | 12.24 | 2142900 |
| 2008-01-22 | 11.49 | 12.12 | 11.49 | 12.00 | 2823370 |
| 2008-01-23 | 11.56 | 12.17 | 11.42 | 12.12 | 3648185 |
| 2008-01-24 | 12.27 | 12.64 | 12.20 | 12.63 | 3437700 |
| 2008-01-25 | 12.70 | 12.70 | 12.19 | 12.25 | 1879306 |
| 2008-01-28 | 12.24 | 12.42 | 12.15 | 12.37 | 1580800 |
| 2008-01-29 | 12.48 | 12.54 | 12.33 | 12.50 | 1561000 |
| 2008-01-30 | 12.47 | 12.73 | 12.33 | 12.51 | 2515000 |
| 2008-01-31 | 12.19 | 12.50 | 12.15 | 12.42 | 3049851 |
| 2008-02-01 | 12.53 | 12.79 | 12.40 | 12.74 | 2960601 |
| 2008-02-04 | 12.75 | 12.88 | 12.70 | 12.75 | 2106119 |
| 2008-02-05 | 12.26 | 12.28 | 11.98 | 12.03 | 1660545 |
| 2008-02-06 | 12.06 | 12.26 | 11.93 | 11.98 | 1406845 |
| 2008-02-07 | 11.69 | 11.82 | 11.55 | 11.68 | 3664940 |
| 2008-02-08 | 11.46 | 11.61 | 11.41 | 11.53 | 2593677 |
| 2008-02-11 | 11.48 | 11.61 | 11.39 | 11.56 | 3182503 |
| 2008-02-12 | 11.80 | 11.88 | 11.68 | 11.74 | 1383031 |
| 2008-02-13 | 12.12 | 12.35 | 12.02 | 12.27 | 5610615 |
| 2008-02-14 | 12.52 | 12.57 | 12.29 | 12.33 | 4423090 |
| 2008-02-15 | 12.22 | 12.22 | 11.98 | 12.11 | 2634932 |
| 2008-02-19 | 12.46 | 12.49 | 12.14 | 12.17 | 3169006 |
| 2008-02-20 | 12.10 | 12.40 | 12.05 | 12.33 | 2265602 |
| 2008-02-21 | 12.49 | 12.55 | 12.27 | 12.30 | 2162313 |
| 2008-02-22 | 12.30 | 12.33 | 12.03 | 12.32 | 1815716 |
| 2008-02-25 | 12.22 | 12.35 | 12.12 | 12.34 | 1641206 |
| 2008-02-26 | 12.35 | 12.65 | 12.32 | 12.56 | 2386983 |
| 2008-02-27 | 12.87 | 12.97 | 12.76 | 12.87 | 3835466 |
| 2008-02-28 | 12.61 | 12.64 | 12.44 | 12.47 | 3524101 |
| 2008-02-29 | 12.11 | 12.16 | 11.97 | 11.99 | 3038154 |
| 2008-03-03 | 11.91 | 11.91 | 11.70 | 11.80 | 2258072 |
| 2008-03-04 | 11.33 | 11.51 | 11.23 | 11.48 | 4470597 |
| 2008-03-05 | 11.51 | 11.65 | 11.42 | 11.55 | 2050169 |
| 2008-03-06 | 11.29 | 11.34 | 11.05 | 11.05 | 1741580 |
| 2008-03-07 | 10.88 | 11.09 | 10.78 | 10.90 | 2721431 |
| 2008-03-10 | 10.95 | 10.95 | 10.66 | 10.69 | 2803302 |
| 2008-03-11 | 10.92 | 10.97 | 10.69 | 10.97 | 3937970 |
| 2008-03-12 | 10.91 | 11.02 | 10.84 | 10.84 | 2195294 |
| 2008-03-13 | 10.54 | 10.88 | 10.51 | 10.79 | 2362323 |
| 2008-03-14 | 10.79 | 10.83 | 10.42 | 10.49 | 3040599 |
| 2008-03-17 | 10.29 | 10.40 | 10.07 | 10.12 | 6822894 |
| 2008-03-18 | 10.24 | 10.44 | 10.18 | 10.44 | 6919813 |
| 2008-03-19 | 9.90 | 10.09 | 9.88 | 9.88 | 9515754 |
| 2008-03-20 | 10.08 | 10.26 | 10.00 | 10.23 | 2702305 |
| 2008-03-24 | 10.20 | 10.60 | 10.18 | 10.57 | 3857362 |
| 2008-03-25 | 10.63 | 10.81 | 10.51 | 10.78 | 2591219 |
| 2008-03-26 | 10.63 | 10.69 | 10.53 | 10.61 | 2851930 |
| 2008-03-27 | 10.57 | 10.59 | 10.36 | 10.36 | 2747515 |
| 2008-03-28 | 10.52 | 10.55 | 10.33 | 10.36 | 2348145 |
| 2008-03-31 | 10.70 | 10.79 | 10.51 | 10.66 | 3041957 |
| 2008-04-01 | 10.87 | 11.18 | 10.81 | 11.17 | 2952527 |
| 2008-04-02 | 11.49 | 11.72 | 11.37 | 11.62 | 3789701 |
| 2008-04-03 | 11.19 | 11.38 | 11.13 | 11.33 | 3829002 |
| 2008-04-04 | 11.32 | 11.53 | 11.21 | 11.43 | 2854949 |
| 2008-04-07 | 11.53 | 11.57 | 11.41 | 11.48 | 3909900 |
| 2008-04-08 | 11.13 | 11.32 | 11.11 | 11.23 | 2483346 |
| 2008-04-09 | 11.21 | 11.25 | 11.10 | 11.23 | 2131062 |
| 2008-04-10 | 10.98 | 11.31 | 10.87 | 11.11 | 4652341 |
| 2008-04-11 | 10.91 | 10.92 | 10.55 | 10.56 | 3106428 |
| 2008-04-14 | 10.65 | 10.78 | 10.59 | 10.66 | 1984385 |
| 2008-04-15 | 10.59 | 10.59 | 10.39 | 10.50 | 1698790 |
| 2008-04-16 | 10.80 | 11.14 | 10.80 | 11.13 | 1840266 |
| 2008-04-17 | 10.76 | 10.94 | 10.73 | 10.89 | 1920059 |
| 2008-04-18 | 10.92 | 11.07 | 10.89 | 11.01 | 1548071 |
| 2008-04-21 | 10.98 | 11.08 | 10.93 | 11.05 | 1005635 |
| 2008-04-22 | 10.94 | 10.99 | 10.82 | 10.89 | 1720562 |
| 2008-04-23 | 10.85 | 11.27 | 10.82 | 11.18 | 3209915 |
| 2008-04-24 | 11.08 | 11.23 | 10.99 | 11.16 | 1936111 |
| 2008-04-25 | 11.64 | 11.69 | 11.49 | 11.60 | 3256282 |
| 2008-04-28 | 11.52 | 11.55 | 11.46 | 11.54 | 1681420 |
| 2008-04-29 | 11.89 | 11.93 | 11.70 | 11.85 | 4171311 |
| 2008-04-30 | 11.72 | 11.77 | 11.50 | 11.52 | 3283094 |
| 2008-05-01 | 11.43 | 11.85 | 11.41 | 11.82 | 2439809 |
| 2008-05-02 | 11.94 | 12.07 | 11.88 | 12.05 | 3699583 |
| 2008-05-05 | 11.90 | 12.01 | 11.84 | 11.95 | 2158719 |
| 2008-05-06 | 12.22 | 12.39 | 12.13 | 12.38 | 2504174 |
| 2008-05-07 | 12.62 | 12.69 | 12.38 | 12.48 | 4053789 |
| 2008-05-08 | 12.56 | 12.61 | 12.44 | 12.55 | 2508085 |
| 2008-05-09 | 12.34 | 12.48 | 12.32 | 12.41 | 1883280 |
| 2008-05-12 | 12.46 | 12.58 | 12.34 | 12.55 | 1601779 |
| 2008-05-13 | 12.50 | 12.76 | 12.46 | 12.73 | 3237581 |
| 2008-05-14 | 12.72 | 12.96 | 12.68 | 12.84 | 3839898 |
| 2008-05-15 | 12.80 | 13.01 | 12.80 | 12.98 | 2878080 |
| 2008-05-16 | 13.41 | 13.56 | 13.24 | 13.56 | 3258242 |
| 2008-05-19 | 13.18 | 13.39 | 13.15 | 13.19 | 4427344 |
| 2008-05-20 | 12.94 | 12.96 | 12.73 | 12.79 | 8166423 |
| 2008-05-21 | 12.68 | 12.81 | 12.49 | 12.51 | 2866885 |
| 2008-05-22 | 12.92 | 13.00 | 12.84 | 12.94 | 2661881 |
| 2008-05-23 | 12.79 | 12.84 | 12.64 | 12.70 | 1262867 |
| 2008-05-27 | 12.55 | 12.86 | 12.55 | 12.77 | 1579365 |
| 2008-05-28 | 13.08 | 13.09 | 12.86 | 13.05 | 1639652 |
| 2008-05-29 | 12.76 | 12.97 | 12.74 | 12.90 | 2586932 |
| 2008-05-30 | 13.13 | 13.14 | 13.00 | 13.03 | 2209832 |
| 2008-06-02 | 12.63 | 12.63 | 12.44 | 12.49 | 1511762 |
| 2008-06-03 | 12.65 | 12.77 | 12.56 | 12.63 | 3485625 |
| 2008-06-04 | 12.52 | 12.82 | 12.51 | 12.74 | 3242599 |
| 2008-06-05 | 12.83 | 12.86 | 12.59 | 12.82 | 2560956 |
| 2008-06-06 | 12.52 | 12.54 | 12.24 | 12.24 | 2018580 |
| 2008-06-09 | 12.29 | 12.31 | 11.96 | 12.09 | 1572113 |
| 2008-06-10 | 11.77 | 11.99 | 11.77 | 11.88 | 2300012 |
| 2008-06-11 | 11.92 | 11.93 | 11.63 | 11.64 | 4318046 |
| 2008-06-12 | 11.20 | 11.51 | 11.18 | 11.38 | 2737507 |
| 2008-06-13 | 11.35 | 11.55 | 11.33 | 11.54 | 1535919 |
| 2008-06-16 | 11.59 | 11.77 | 11.57 | 11.73 | 2699528 |
| 2008-06-17 | 11.96 | 11.99 | 11.79 | 11.84 | 1802732 |
| 2008-06-18 | 11.60 | 11.62 | 11.40 | 11.43 | 2264850 |
| 2008-06-19 | 11.23 | 11.47 | 11.10 | 11.40 | 3285296 |
| 2008-06-20 | 10.91 | 10.93 | 10.71 | 10.79 | 2311570 |
| 2008-06-23 | 10.86 | 10.90 | 10.70 | 10.75 | 1119734 |
| 2008-06-24 | 10.69 | 10.86 | 10.55 | 10.74 | 2123674 |
| 2008-06-25 | 10.98 | 11.10 | 10.95 | 11.00 | 1626214 |
| 2008-06-26 | 10.70 | 10.74 | 10.50 | 10.52 | 1658216 |
| 2008-06-27 | 10.61 | 10.69 | 10.46 | 10.61 | 2660158 |
| 2008-06-30 | 10.42 | 10.49 | 10.33 | 10.33 | 1987865 |
| 2008-07-01 | 10.19 | 10.32 | 10.08 | 10.29 | 2985778 |
| 2008-07-02 | 10.44 | 10.48 | 10.13 | 10.16 | 2873789 |
| 2008-07-03 | 10.32 | 10.32 | 10.08 | 10.16 | 1970691 |
| 2008-07-07 | 10.32 | 10.44 | 10.22 | 10.31 | 3210728 |
| 2008-07-08 | 10.22 | 10.30 | 10.07 | 10.29 | 2460740 |
| 2008-07-09 | 10.55 | 10.57 | 10.30 | 10.31 | 2598284 |
| 2008-07-10 | 10.42 | 10.48 | 10.30 | 10.47 | 2394659 |
| 2008-07-11 | 10.13 | 10.33 | 10.02 | 10.15 | 3049502 |
| 2008-07-14 | 10.31 | 10.33 | 10.11 | 10.18 | 2600891 |
| 2008-07-15 | 10.22 | 10.42 | 10.06 | 10.24 | 4399140 |
| 2008-07-16 | 10.29 | 10.64 | 10.23 | 10.61 | 2250782 |
| 2008-07-17 | 11.14 | 11.35 | 11.07 | 11.35 | 5040886 |
| 2008-07-18 | 11.54 | 11.58 | 11.36 | 11.48 | 4282377 |
| 2008-07-21 | 11.61 | 11.63 | 11.35 | 11.40 | 3659323 |
| 2008-07-22 | 10.65 | 10.80 | 10.51 | 10.64 | 5249158 |
| 2008-07-23 | 11.10 | 11.39 | 11.05 | 11.34 | 4994679 |
| 2008-07-24 | 11.27 | 11.27 | 10.93 | 10.98 | 4023713 |
| 2008-07-25 | 11.25 | 11.40 | 11.18 | 11.33 | 1987066 |
| 2008-07-28 | 11.28 | 11.32 | 11.02 | 11.06 | 1718615 |
| 2008-07-29 | 10.89 | 11.20 | 10.87 | 11.19 | 1412833 |
| 2008-07-30 | 11.18 | 11.26 | 11.06 | 11.17 | 1650572 |
| 2008-07-31 | 11.01 | 11.20 | 11.00 | 11.06 | 1235608 |
| 2008-08-01 | 11.28 | 11.29 | 11.00 | 11.08 | 2564284 |
| 2008-08-04 | 11.25 | 11.30 | 11.17 | 11.20 | 1737543 |
| 2008-08-05 | 11.52 | 11.73 | 11.50 | 11.73 | 1534121 |
| 2008-08-06 | 11.77 | 11.97 | 11.68 | 11.92 | 2306068 |
| 2008-08-07 | 12.22 | 12.35 | 12.15 | 12.17 | 2316242 |
| 2008-08-08 | 12.08 | 12.43 | 12.04 | 12.38 | 2125313 |
| 2008-08-11 | 12.32 | 12.55 | 12.31 | 12.47 | 1779155 |
| 2008-08-12 | 12.57 | 12.74 | 12.48 | 12.70 | 2885609 |
| 2008-08-13 | 12.38 | 12.55 | 12.32 | 12.47 | 4542317 |
| 2008-08-14 | 12.12 | 12.52 | 12.10 | 12.44 | 2582448 |
| 2008-08-15 | 12.51 | 12.65 | 12.44 | 12.64 | 2207180 |
| 2008-08-18 | 12.46 | 12.48 | 12.14 | 12.26 | 1694503 |
| 2008-08-19 | 11.98 | 12.06 | 11.87 | 11.90 | 1444086 |
| 2008-08-20 | 12.24 | 12.28 | 12.12 | 12.20 | 3026701 |
| 2008-08-21 | 12.38 | 12.55 | 12.33 | 12.48 | 2026419 |
| 2008-08-22 | 12.50 | 12.58 | 12.48 | 12.56 | 318288 |
| 2008-08-25 | 12.64 | 12.76 | 12.55 | 12.57 | 1736110 |
| 2008-08-26 | 12.87 | 13.04 | 12.83 | 12.90 | 2321081 |
| 2008-08-27 | 12.97 | 13.16 | 12.93 | 13.08 | 2787584 |
| 2008-08-28 | 13.36 | 13.43 | 13.32 | 13.40 | 1734543 |
| 2008-08-29 | 13.22 | 13.36 | 13.05 | 13.11 | 1684030 |
| 2008-09-02 | 13.74 | 13.74 | 13.28 | 13.29 | 2181185 |
| 2008-09-03 | 13.32 | 13.36 | 12.98 | 13.07 | 4300309 |
| 2008-09-04 | 12.65 | 12.73 | 12.11 | 12.15 | 5088382 |
| 2008-09-05 | 11.69 | 11.96 | 11.58 | 11.90 | 5371277 |
| 2008-09-08 | 12.11 | 12.13 | 11.61 | 11.79 | 3212304 |
| 2008-09-09 | 11.71 | 11.89 | 11.48 | 11.49 | 3492699 |
| 2008-09-10 | 11.98 | 11.98 | 11.69 | 11.74 | 4703608 |
| 2008-09-11 | 11.76 | 12.14 | 11.69 | 12.14 | 3259941 |
| 2008-09-12 | 12.08 | 12.22 | 11.97 | 12.21 | 2241830 |
| 2008-09-15 | 12.28 | 12.42 | 12.18 | 12.23 | 3272078 |
| 2008-09-16 | 11.91 | 12.30 | 11.82 | 12.23 | 3625342 |
| 2008-09-17 | 12.01 | 12.09 | 11.59 | 11.81 | 4472395 |
| 2008-09-18 | 11.99 | 12.38 | 11.77 | 12.22 | 5383802 |
| 2008-09-19 | 12.37 | 12.55 | 12.25 | 12.41 | 2659013 |
| 2008-09-22 | 12.15 | 12.15 | 11.61 | 11.65 | 2185950 |
| 2008-09-23 | 11.32 | 11.43 | 10.99 | 11.06 | 2290446 |
| 2008-09-24 | 11.14 | 11.14 | 10.81 | 10.88 | 2262697 |
| 2008-09-25 | 11.13 | 11.25 | 11.05 | 11.14 | 1435858 |
| 2008-09-26 | 10.58 | 10.82 | 10.51 | 10.79 | 3308378 |
| 2008-09-29 | 10.45 | 10.50 | 9.75 | 9.85 | 2530275 |
| 2008-09-30 | 9.90 | 10.20 | 9.82 | 10.18 | 2068939 |
| 2008-10-01 | 9.99 | 10.39 | 9.97 | 10.24 | 2797463 |
| 2008-10-02 | 10.44 | 10.46 | 10.02 | 10.02 | 1857473 |
| 2008-10-03 | 9.85 | 10.30 | 9.84 | 10.30 | 3873292 |
| 2008-10-06 | 9.48 | 9.52 | 8.90 | 9.34 | 4532032 |
| 2008-10-07 | 9.65 | 9.66 | 9.00 | 9.00 | 2994998 |
| 2008-10-08 | 9.12 | 9.49 | 8.83 | 9.05 | 4809584 |
| 2008-10-09 | 9.60 | 9.62 | 8.76 | 8.77 | 3248029 |
| 2008-10-10 | 8.77 | 9.22 | 8.45 | 8.88 | 3642132 |
| 2008-10-13 | 9.41 | 9.92 | 9.32 | 9.91 | 2187699 |
| 2008-10-14 | 9.85 | 9.89 | 9.14 | 9.30 | 2547746 |
| 2008-10-15 | 8.77 | 8.79 | 7.89 | 7.89 | 3523063 |
| 2008-10-16 | 7.98 | 8.43 | 7.60 | 8.37 | 3477098 |
| 2008-10-17 | 8.09 | 8.68 | 8.08 | 8.33 | 2766222 |
| 2008-10-20 | 8.54 | 8.95 | 8.48 | 8.94 | 1813520 |
| 2008-10-21 | 8.34 | 8.51 | 8.20 | 8.21 | 3183873 |
| 2008-10-22 | 8.24 | 8.30 | 7.75 | 7.96 | 2979411 |
| 2008-10-23 | 7.91 | 8.19 | 7.72 | 8.07 | 3420867 |
| 2008-10-24 | 7.42 | 8.06 | 7.42 | 7.87 | 4102490 |
| 2008-10-27 | 7.50 | 7.91 | 7.42 | 7.60 | 2906206 |
| 2008-10-28 | 8.03 | 8.67 | 7.63 | 8.66 | 3062864 |
| 2008-10-29 | 8.41 | 8.64 | 8.31 | 8.38 | 2853294 |
| 2008-10-30 | 8.45 | 8.48 | 7.89 | 8.28 | 2493489 |
| 2008-10-31 | 7.91 | 8.35 | 7.83 | 8.26 | 2620249 |
| 2008-11-03 | 8.49 | 8.57 | 8.37 | 8.42 | 1066074 |
| 2008-11-04 | 8.77 | 9.07 | 8.67 | 9.02 | 1211669 |
| 2008-11-05 | 8.92 | 9.11 | 8.58 | 8.62 | 1451407 |
| 2008-11-06 | 8.57 | 8.65 | 7.94 | 7.98 | 1651771 |
| 2008-11-07 | 8.26 | 8.44 | 8.15 | 8.41 | 1284030 |
| 2008-11-10 | 8.48 | 8.50 | 7.98 | 8.05 | 1772540 |
| 2008-11-11 | 7.94 | 8.02 | 7.74 | 7.86 | 1102404 |
| 2008-11-12 | 7.71 | 7.85 | 7.58 | 7.63 | 1360967 |
| 2008-11-13 | 7.43 | 8.14 | 7.19 | 8.10 | 2227167 |
| 2008-11-14 | 7.64 | 7.82 | 7.42 | 7.50 | 1846101 |
| 2008-11-17 | 7.43 | 7.55 | 7.25 | 7.28 | 1811229 |
| 2008-11-18 | 7.06 | 7.16 | 6.77 | 7.01 | 3242369 |
| 2008-11-19 | 6.98 | 7.05 | 6.53 | 6.55 | 1646817 |
| 2008-11-20 | 6.47 | 6.82 | 6.28 | 6.34 | 2377428 |
| 2008-11-21 | 6.58 | 6.63 | 6.22 | 6.58 | 2962567 |
| 2008-11-24 | 6.71 | 7.03 | 6.62 | 6.92 | 2138673 |
| 2008-11-25 | 7.13 | 7.13 | 6.61 | 6.88 | 2061554 |
| 2008-11-26 | 6.83 | 7.20 | 6.81 | 7.17 | 1679418 |
| 2008-11-28 | 6.51 | 6.65 | 6.48 | 6.61 | 1193790 |
| 2008-12-01 | 6.32 | 6.34 | 6.06 | 6.10 | 2123011 |
| 2008-12-02 | 6.26 | 6.31 | 6.06 | 6.27 | 2070852 |
| 2008-12-03 | 6.21 | 6.58 | 6.17 | 6.55 | 1818536 |
| 2008-12-04 | 6.19 | 6.36 | 6.00 | 6.11 | 1970343 |
| 2008-12-05 | 6.14 | 6.30 | 5.90 | 6.28 | 2044786 |
| 2008-12-08 | 6.37 | 6.49 | 6.32 | 6.41 | 1058430 |
| 2008-12-09 | 6.34 | 6.62 | 6.30 | 6.50 | 2830583 |
| 2008-12-10 | 6.61 | 6.75 | 6.57 | 6.70 | 1478799 |
| 2008-12-11 | 6.59 | 6.74 | 6.51 | 6.55 | 1220163 |
| 2008-12-12 | 6.41 | 6.71 | 6.38 | 6.67 | 2319231 |
| 2008-12-15 | 6.78 | 6.79 | 6.61 | 6.77 | 1225333 |
| 2008-12-16 | 6.86 | 7.27 | 6.82 | 7.27 | 1712276 |
| 2008-12-17 | 6.91 | 7.07 | 6.87 | 6.97 | 2123327 |
| 2008-12-18 | 6.95 | 6.96 | 6.66 | 6.75 | 1503312 |
| 2008-12-19 | 6.65 | 6.68 | 6.50 | 6.57 | 1813716 |
| 2008-12-22 | 6.69 | 6.69 | 6.33 | 6.35 | 1695869 |
| 2008-12-23 | 6.52 | 6.54 | 6.39 | 6.46 | 1022278 |
| 2008-12-24 | 6.21 | 6.55 | 6.21 | 6.53 | 325986 |
| 2008-12-26 | 6.55 | 6.59 | 6.49 | 6.56 | 397816 |
| 2008-12-29 | 6.59 | 6.61 | 6.38 | 6.45 | 758484 |
| 2008-12-30 | 6.45 | 6.58 | 6.43 | 6.57 | 714861 |
| 2008-12-31 | 6.48 | 6.73 | 6.48 | 6.65 | 988319 |
| 2009-01-02 | 6.45 | 6.80 | 6.45 | 6.80 | 1506412 |
| 2009-01-05 | 6.68 | 6.79 | 6.62 | 6.75 | 679041 |
| 2009-01-06 | 6.90 | 7.07 | 6.79 | 7.03 | 1497820 |
| 2009-01-07 | 7.04 | 7.15 | 6.94 | 7.02 | 1143106 |
| 2009-01-08 | 6.88 | 6.93 | 6.77 | 6.90 | 1317699 |
| 2009-01-09 | 6.74 | 6.77 | 6.53 | 6.54 | 1371827 |
| 2009-01-12 | 6.31 | 6.35 | 6.17 | 6.21 | 1865226 |
| 2009-01-13 | 6.04 | 6.19 | 6.04 | 6.18 | 1557394 |
| 2009-01-14 | 5.91 | 5.94 | 5.80 | 5.88 | 1591200 |
| 2009-01-15 | 5.88 | 5.91 | 5.65 | 5.83 | 1993270 |
| 2009-01-16 | 5.87 | 5.87 | 5.57 | 5.76 | 1979712 |
| 2009-01-20 | 5.57 | 5.58 | 5.35 | 5.35 | 1547501 |
| 2009-01-21 | 5.55 | 5.69 | 5.42 | 5.67 | 2037778 |
| 2009-01-22 | 5.33 | 5.45 | 5.23 | 5.40 | 2227898 |
| 2009-01-23 | 5.10 | 5.39 | 5.08 | 5.34 | 2492703 |
| 2009-01-26 | 5.38 | 5.63 | 5.34 | 5.49 | 2656771 |
| 2009-01-27 | 5.62 | 5.72 | 5.57 | 5.63 | 2148704 |
| 2009-01-28 | 5.70 | 5.71 | 5.45 | 5.48 | 2778887 |
| 2009-01-29 | 5.30 | 5.31 | 5.17 | 5.19 | 1430403 |
| 2009-01-30 | 5.32 | 5.33 | 5.15 | 5.17 | 1949640 |
| 2009-02-02 | 5.08 | 5.17 | 5.05 | 5.12 | 1255639 |
| 2009-02-03 | 5.19 | 5.36 | 5.14 | 5.33 | 1553399 |
| 2009-02-04 | 5.24 | 5.37 | 5.13 | 5.16 | 1876860 |
| 2009-02-05 | 5.17 | 5.41 | 5.09 | 5.33 | 1975510 |
| 2009-02-06 | 5.61 | 5.79 | 5.56 | 5.73 | 1399309 |
| 2009-02-09 | 5.87 | 5.88 | 5.76 | 5.83 | 1089787 |
| 2009-02-10 | 5.71 | 5.80 | 5.42 | 5.45 | 2267361 |
| 2009-02-11 | 5.55 | 5.58 | 5.38 | 5.47 | 1592964 |
| 2009-02-12 | 5.27 | 5.45 | 5.22 | 5.44 | 1408690 |
| 2009-02-13 | 5.64 | 5.71 | 5.58 | 5.61 | 1157881 |
| 2009-02-17 | 5.34 | 5.43 | 5.26 | 5.33 | 1761389 |
| 2009-02-18 | 5.28 | 5.28 | 5.06 | 5.10 | 1432252 |
| 2009-02-19 | 5.16 | 5.16 | 4.90 | 4.92 | 1619050 |
| 2009-02-20 | 4.76 | 4.90 | 4.75 | 4.82 | 1351510 |
| 2009-02-23 | 4.73 | 4.73 | 4.41 | 4.45 | 1335919 |
| 2009-02-24 | 4.51 | 4.71 | 4.48 | 4.68 | 1185694 |
| 2009-02-25 | 4.57 | 4.68 | 4.47 | 4.61 | 1260878 |
| 2009-02-26 | 4.59 | 4.67 | 4.47 | 4.48 | 1231287 |
| 2009-02-27 | 4.35 | 4.49 | 4.35 | 4.45 | 1125336 |
| 2009-03-02 | 4.28 | 4.32 | 4.14 | 4.17 | 1298605 |
| 2009-03-03 | 4.28 | 4.28 | 4.11 | 4.16 | 2790242 |
| 2009-03-04 | 4.15 | 4.20 | 4.10 | 4.13 | 4020435 |
| 2009-03-05 | 3.99 | 4.03 | 3.83 | 3.89 | 3689889 |
| 2009-03-06 | 3.94 | 3.98 | 3.73 | 3.83 | 3424073 |
| 2009-03-09 | 3.77 | 3.89 | 3.77 | 3.79 | 2067852 |
| 2009-03-10 | 4.03 | 4.20 | 4.03 | 4.13 | 1979558 |
| 2009-03-11 | 4.34 | 4.35 | 4.23 | 4.28 | 2002399 |
| 2009-03-12 | 4.20 | 4.42 | 4.20 | 4.39 | 1735442 |
| 2009-03-13 | 4.38 | 4.45 | 4.25 | 4.33 | 1030279 |
| 2009-03-16 | 4.51 | 4.55 | 4.41 | 4.42 | 2136561 |
| 2009-03-17 | 4.36 | 4.53 | 4.33 | 4.51 | 1846187 |
| 2009-03-18 | 4.46 | 4.72 | 4.46 | 4.72 | 2183649 |
| 2009-03-19 | 4.71 | 4.74 | 4.59 | 4.59 | 837549 |
| 2009-03-20 | 4.41 | 4.47 | 4.30 | 4.33 | 1018365 |
| 2009-03-23 | 4.40 | 4.51 | 4.37 | 4.49 | 3133484 |
| 2009-03-24 | 4.40 | 4.47 | 4.37 | 4.39 | 968428 |
| 2009-03-25 | 4.64 | 4.77 | 4.61 | 4.71 | 3109327 |
| 2009-03-26 | 4.96 | 5.13 | 4.90 | 5.09 | 2123713 |
| 2009-03-27 | 5.09 | 5.09 | 4.99 | 5.03 | 1228100 |
| 2009-03-30 | 4.81 | 4.84 | 4.69 | 4.77 | 1128758 |
| 2009-03-31 | 4.90 | 5.06 | 4.88 | 4.96 | 1209707 |
| 2009-04-01 | 4.99 | 5.18 | 4.97 | 5.13 | 2304779 |
| 2009-04-02 | 5.35 | 5.51 | 5.32 | 5.42 | 1373393 |
| 2009-04-03 | 5.60 | 5.72 | 5.53 | 5.72 | 1700562 |
| 2009-04-06 | 5.55 | 5.58 | 5.44 | 5.55 | 1269964 |
| 2009-04-07 | 5.35 | 5.39 | 5.27 | 5.29 | 1074986 |
| 2009-04-08 | 5.58 | 5.74 | 5.54 | 5.69 | 1313630 |
| 2009-04-09 | 5.94 | 6.12 | 5.91 | 6.00 | 1904711 |
| 2009-04-13 | 6.13 | 6.13 | 5.87 | 6.09 | 916060 |
| 2009-04-14 | 6.05 | 6.19 | 6.02 | 6.12 | 1309589 |
| 2009-04-15 | 5.96 | 6.15 | 5.91 | 6.14 | 864868 |
| 2009-04-16 | 6.33 | 6.52 | 6.30 | 6.48 | 1479655 |
| 2009-04-17 | 6.61 | 6.74 | 6.55 | 6.71 | 1351680 |
| 2009-04-20 | 6.28 | 6.29 | 5.88 | 5.92 | 1851326 |
| 2009-04-21 | 6.12 | 6.40 | 6.11 | 6.37 | 2383627 |
| 2009-04-22 | 6.28 | 6.63 | 6.23 | 6.49 | 1897125 |
| 2009-04-23 | 6.57 | 6.68 | 6.45 | 6.65 | 1904039 |
| 2009-04-24 | 6.58 | 6.65 | 6.50 | 6.59 | 1292386 |
| 2009-04-27 | 6.57 | 6.69 | 6.49 | 6.56 | 1378073 |
| 2009-04-28 | 6.25 | 6.42 | 6.22 | 6.33 | 1344372 |
| 2009-04-29 | 6.49 | 6.67 | 6.48 | 6.59 | 774553 |
| 2009-04-30 | 6.64 | 6.69 | 6.51 | 6.57 | 2530533 |
| 2009-05-01 | 6.35 | 6.58 | 6.25 | 6.51 | 1425369 |
| 2009-05-04 | 6.88 | 7.12 | 6.85 | 7.12 | 1358991 |
| 2009-05-05 | 7.15 | 7.17 | 6.95 | 7.00 | 921497 |
| 2009-05-06 | 7.26 | 7.27 | 7.01 | 7.16 | 1449195 |
| 2009-05-07 | 7.37 | 7.40 | 6.78 | 6.86 | 3124351 |
| 2009-05-08 | 6.87 | 6.90 | 6.66 | 6.77 | 1550824 |
| 2009-05-11 | 6.39 | 6.50 | 6.32 | 6.43 | 1715181 |
| 2009-05-12 | 6.54 | 6.57 | 6.26 | 6.40 | 2272573 |
| 2009-05-13 | 6.13 | 6.15 | 6.00 | 6.02 | 911192 |
| 2009-05-14 | 6.07 | 6.26 | 6.06 | 6.23 | 957709 |
| 2009-05-15 | 6.29 | 6.41 | 6.22 | 6.26 | 1478868 |
| 2009-05-18 | 6.65 | 6.96 | 6.62 | 6.91 | 2736318 |
| 2009-05-19 | 7.08 | 7.26 | 7.00 | 7.16 | 2147286 |
| 2009-05-20 | 7.17 | 7.25 | 7.01 | 7.06 | 1843116 |
| 2009-05-21 | 6.91 | 6.95 | 6.68 | 6.77 | 1870158 |
| 2009-05-22 | 6.90 | 6.92 | 6.80 | 6.84 | 1503676 |
| 2009-05-26 | 6.71 | 7.04 | 6.71 | 6.99 | 1196283 |
| 2009-05-27 | 7.02 | 7.06 | 6.90 | 6.94 | 1517783 |
| 2009-05-28 | 7.05 | 7.09 | 6.86 | 7.04 | 1445981 |
| 2009-05-29 | 7.34 | 7.39 | 7.24 | 7.36 | 2139287 |
| 2009-06-01 | 7.57 | 7.73 | 7.53 | 7.67 | 1093175 |
| 2009-06-02 | 7.91 | 8.01 | 7.84 | 7.91 | 2094447 |
| 2009-06-03 | 7.63 | 7.65 | 7.44 | 7.55 | 1619224 |
| 2009-06-04 | 7.63 | 7.63 | 7.50 | 7.61 | 1243726 |
| 2009-06-05 | 7.60 | 7.64 | 7.38 | 7.47 | 1273866 |
| 2009-06-08 | 7.34 | 7.43 | 7.26 | 7.40 | 1283394 |
| 2009-06-09 | 7.74 | 7.85 | 7.66 | 7.78 | 1690030 |
| 2009-06-10 | 8.18 | 8.22 | 8.00 | 8.20 | 2697878 |
| 2009-06-11 | 8.16 | 8.30 | 8.15 | 8.18 | 2451251 |
| 2009-06-12 | 8.20 | 8.20 | 8.04 | 8.12 | 1889846 |
| 2009-06-15 | 7.69 | 7.71 | 7.47 | 7.59 | 1756253 |
| 2009-06-16 | 7.57 | 7.66 | 7.46 | 7.46 | 1568935 |
| 2009-06-17 | 7.38 | 7.58 | 7.25 | 7.49 | 2656725 |
| 2009-06-18 | 7.52 | 7.60 | 7.43 | 7.48 | 1270312 |
| 2009-06-19 | 7.68 | 7.75 | 7.60 | 7.63 | 1346673 |
| 2009-06-22 | 7.38 | 7.45 | 7.24 | 7.27 | 1409319 |
| 2009-06-23 | 7.22 | 7.26 | 7.03 | 7.16 | 2330788 |
| 2009-06-24 | 7.23 | 7.39 | 7.22 | 7.31 | 2599385 |
| 2009-06-25 | 7.16 | 7.51 | 7.14 | 7.48 | 2065795 |
| 2009-06-26 | 7.46 | 7.52 | 7.40 | 7.46 | 962392 |
| 2009-06-29 | 7.50 | 7.57 | 7.46 | 7.52 | 748481 |
| 2009-06-30 | 7.59 | 7.60 | 7.37 | 7.51 | 1035400 |
| 2009-07-01 | 7.62 | 7.78 | 7.59 | 7.68 | 1287510 |
| 2009-07-02 | 7.53 | 7.53 | 7.38 | 7.43 | 701197 |
| 2009-07-06 | 7.23 | 7.33 | 7.15 | 7.23 | 923605 |
| 2009-07-07 | 7.19 | 7.22 | 7.00 | 7.03 | 1205080 |
| 2009-07-08 | 7.21 | 7.23 | 7.01 | 7.12 | 1935143 |
| 2009-07-09 | 7.33 | 7.37 | 7.24 | 7.30 | 1516281 |
| 2009-07-10 | 6.97 | 7.11 | 6.89 | 6.99 | 2182802 |
| 2009-07-13 | 7.12 | 7.30 | 7.02 | 7.27 | 1412743 |
| 2009-07-14 | 7.21 | 7.24 | 7.10 | 7.16 | 1071871 |
| 2009-07-15 | 7.73 | 7.81 | 7.68 | 7.79 | 2803766 |
| 2009-07-16 | 7.62 | 7.80 | 7.57 | 7.77 | 2277871 |
| 2009-07-17 | 7.62 | 7.70 | 7.52 | 7.64 | 1901863 |
| 2009-07-20 | 7.83 | 7.87 | 7.70 | 7.80 | 1310059 |
| 2009-07-21 | 8.00 | 8.00 | 7.68 | 7.82 | 2283340 |
| 2009-07-22 | 7.69 | 7.91 | 7.67 | 7.86 | 1554449 |
| 2009-07-23 | 7.57 | 7.79 | 7.52 | 7.78 | 1931814 |
| 2009-07-24 | 7.70 | 7.75 | 7.55 | 7.72 | 1468919 |
| 2009-07-27 | 7.61 | 7.65 | 7.50 | 7.65 | 980700 |
| 2009-07-28 | 7.36 | 7.54 | 7.31 | 7.54 | 1377989 |
| 2009-07-29 | 7.49 | 7.53 | 7.42 | 7.50 | 1468890 |
| 2009-07-30 | 7.46 | 7.57 | 7.41 | 7.45 | 1027132 |
| 2009-07-31 | 7.47 | 7.64 | 7.41 | 7.59 | 790789 |
| 2009-08-03 | 7.78 | 7.88 | 7.71 | 7.87 | 820947 |
| 2009-08-04 | 7.84 | 7.93 | 7.81 | 7.88 | 704795 |
| 2009-08-05 | 7.83 | 7.84 | 7.64 | 7.70 | 976715 |
| 2009-08-06 | 7.96 | 7.96 | 7.79 | 7.86 | 1490901 |
| 2009-08-07 | 7.84 | 7.89 | 7.71 | 7.76 | 1255876 |
| 2009-08-10 | 7.70 | 7.72 | 7.62 | 7.65 | 814849 |
| 2009-08-11 | 7.51 | 7.51 | 7.34 | 7.40 | 1209568 |
| 2009-08-12 | 7.50 | 7.66 | 7.49 | 7.59 | 725351 |
| 2009-08-13 | 7.69 | 7.75 | 7.59 | 7.75 | 1352892 |
| 2009-08-14 | 7.71 | 7.72 | 7.55 | 7.62 | 841900 |
| 2009-08-17 | 7.43 | 7.44 | 7.31 | 7.35 | 516847 |
| 2009-08-18 | 7.24 | 7.37 | 7.23 | 7.32 | 788618 |
| 2009-08-19 | 7.18 | 7.35 | 7.15 | 7.29 | 787552 |
| 2009-08-20 | 7.42 | 7.52 | 7.39 | 7.47 | 2033672 |
| 2009-08-21 | 7.66 | 7.77 | 7.61 | 7.68 | 1014564 |
| 2009-08-24 | 7.69 | 7.72 | 7.55 | 7.58 | 646127 |
| 2009-08-25 | 7.68 | 7.71 | 7.53 | 7.57 | 915046 |
| 2009-08-26 | 7.64 | 7.67 | 7.57 | 7.62 | 1084693 |
| 2009-08-27 | 7.81 | 7.94 | 7.63 | 7.93 | 1141571 |
| 2009-08-28 | 8.77 | 8.87 | 8.62 | 8.86 | 4775112 |
| 2009-08-31 | 8.56 | 8.67 | 8.54 | 8.66 | 1125209 |
| 2009-09-01 | 8.71 | 8.92 | 8.54 | 8.58 | 2295447 |
| 2009-09-02 | 8.27 | 8.41 | 8.24 | 8.39 | 1498659 |
| 2009-09-03 | 8.61 | 8.61 | 8.36 | 8.47 | 1713719 |
| 2009-09-04 | 8.61 | 8.91 | 8.57 | 8.90 | 1670935 |
| 2009-09-08 | 9.58 | 9.59 | 9.38 | 9.46 | 2673065 |
| 2009-09-09 | 9.40 | 9.42 | 9.27 | 9.32 | 2683893 |
| 2009-09-10 | 9.54 | 9.65 | 9.42 | 9.62 | 1306061 |
| 2009-09-11 | 9.62 | 9.65 | 9.49 | 9.52 | 897883 |
| 2009-09-14 | 9.43 | 9.65 | 9.43 | 9.63 | 1096722 |
| 2009-09-15 | 9.60 | 9.72 | 9.53 | 9.69 | 899109 |
| 2009-09-16 | 9.60 | 9.70 | 9.52 | 9.70 | 1821629 |
| 2009-09-17 | 9.60 | 9.68 | 9.56 | 9.63 | 2207662 |
| 2009-09-18 | 9.62 | 9.71 | 9.56 | 9.67 | 1647846 |
| 2009-09-21 | 9.50 | 9.63 | 9.47 | 9.56 | 1157691 |
| 2009-09-22 | 9.95 | 9.95 | 9.83 | 9.86 | 1410056 |
| 2009-09-23 | 9.92 | 9.99 | 9.79 | 9.79 | 1697168 |
| 2009-09-24 | 9.73 | 9.80 | 9.43 | 9.49 | 1682308 |
| 2009-09-25 | 9.23 | 9.33 | 9.16 | 9.20 | 1161568 |
| 2009-09-28 | 9.41 | 9.62 | 9.37 | 9.53 | 955130 |
| 2009-09-29 | 9.44 | 9.50 | 9.31 | 9.33 | 1394623 |
| 2009-09-30 | 9.47 | 9.49 | 9.26 | 9.43 | 1767817 |
| 2009-10-01 | 9.38 | 9.39 | 8.98 | 8.99 | 3169436 |
| 2009-10-02 | 8.83 | 9.04 | 8.82 | 8.86 | 2472623 |
| 2009-10-05 | 8.87 | 9.02 | 8.85 | 8.95 | 1334966 |
| 2009-10-06 | 9.19 | 9.34 | 9.17 | 9.25 | 1204195 |
| 2009-10-07 | 9.36 | 9.39 | 9.26 | 9.31 | 1152394 |
| 2009-10-08 | 9.47 | 9.51 | 9.35 | 9.42 | 1339384 |
| 2009-10-09 | 9.38 | 9.49 | 9.34 | 9.48 | 877900 |
| 2009-10-12 | 9.76 | 9.84 | 9.70 | 9.72 | 1136669 |
| 2009-10-13 | 9.78 | 9.91 | 9.76 | 9.89 | 2103620 |
| 2009-10-14 | 10.27 | 10.28 | 10.00 | 10.15 | 2257471 |
| 2009-10-15 | 9.97 | 10.01 | 9.86 | 9.88 | 2594621 |
| 2009-10-16 | 9.75 | 9.76 | 9.60 | 9.64 | 2975921 |
| 2009-10-19 | 9.72 | 9.87 | 9.66 | 9.79 | 1720013 |
| 2009-10-20 | 9.83 | 9.84 | 9.68 | 9.74 | 1628394 |
| 2009-10-21 | 9.38 | 9.55 | 9.10 | 9.16 | 4477386 |
| 2009-10-22 | 9.11 | 9.24 | 9.03 | 9.23 | 3338257 |
| 2009-10-23 | 9.00 | 9.04 | 8.76 | 8.83 | 2459062 |
| 2009-10-26 | 8.92 | 8.98 | 8.58 | 8.62 | 2315473 |
| 2009-10-27 | 8.56 | 8.59 | 8.31 | 8.36 | 2678499 |
| 2009-10-28 | 8.24 | 8.30 | 8.05 | 8.10 | 2434978 |
| 2009-10-29 | 8.43 | 8.47 | 8.34 | 8.43 | 1898256 |
| 2009-10-30 | 8.31 | 8.35 | 7.93 | 7.96 | 2827876 |
| 2009-11-02 | 8.07 | 8.24 | 7.92 | 8.01 | 2840879 |
| 2009-11-03 | 7.90 | 7.98 | 7.86 | 7.98 | 2649402 |
| 2009-11-04 | 8.13 | 8.41 | 8.08 | 8.18 | 3185345 |
| 2009-11-05 | 8.38 | 8.39 | 8.25 | 8.27 | 1326419 |
| 2009-11-06 | 8.23 | 8.38 | 8.23 | 8.31 | 1424491 |
| 2009-11-09 | 8.46 | 8.55 | 8.44 | 8.53 | 1235194 |
| 2009-11-10 | 8.37 | 8.44 | 8.27 | 8.42 | 1876194 |
| 2009-11-11 | 8.56 | 8.74 | 8.54 | 8.69 | 2625006 |
| 2009-11-12 | 8.69 | 8.76 | 8.54 | 8.55 | 2061584 |
| 2009-11-13 | 8.52 | 8.68 | 8.45 | 8.65 | 1898531 |
| 2009-11-16 | 8.73 | 8.87 | 8.73 | 8.79 | 1838321 |
| 2009-11-17 | 8.75 | 8.83 | 8.66 | 8.82 | 1338606 |
| 2009-11-18 | 8.99 | 9.05 | 8.89 | 8.99 | 2784411 |
| 2009-11-19 | 8.69 | 8.71 | 8.51 | 8.64 | 2455973 |
| 2009-11-20 | 8.31 | 8.37 | 8.12 | 8.31 | 1868579 |
| 2009-11-23 | 8.28 | 8.43 | 8.28 | 8.34 | 1281330 |
| 2009-11-24 | 8.38 | 8.39 | 8.27 | 8.38 | 1601598 |
| 2009-11-25 | 8.35 | 8.42 | 8.31 | 8.40 | 991764 |
| 2009-11-27 | 7.96 | 8.22 | 7.94 | 8.18 | 790035 |
| 2009-11-30 | 8.11 | 8.17 | 7.99 | 8.10 | 1261048 |
| 2009-12-01 | 8.29 | 8.41 | 8.23 | 8.37 | 1328707 |
| 2009-12-02 | 8.29 | 8.41 | 8.29 | 8.38 | 2788089 |
| 2009-12-03 | 8.59 | 8.64 | 8.48 | 8.49 | 2049697 |
| 2009-12-04 | 8.56 | 8.61 | 8.43 | 8.53 | 1777786 |
| 2009-12-07 | 8.48 | 8.58 | 8.39 | 8.44 | 3850330 |
| 2009-12-08 | 8.50 | 8.52 | 8.42 | 8.43 | 1952723 |
| 2009-12-09 | 8.42 | 8.48 | 8.27 | 8.42 | 1656587 |
| 2009-12-10 | 8.55 | 8.59 | 8.43 | 8.43 | 1811313 |
| 2009-12-11 | 8.55 | 8.56 | 8.39 | 8.44 | 2099859 |
| 2009-12-14 | 8.64 | 8.68 | 8.59 | 8.64 | 1324551 |
| 2009-12-15 | 8.58 | 8.67 | 8.56 | 8.62 | 970332 |
| 2009-12-16 | 8.71 | 8.83 | 8.70 | 8.75 | 1630280 |
| 2009-12-17 | 8.58 | 8.60 | 8.50 | 8.55 | 1209977 |
| 2009-12-18 | 8.61 | 8.68 | 8.52 | 8.63 | 2047339 |
| 2009-12-21 | 8.60 | 8.74 | 8.57 | 8.72 | 2259500 |
| 2009-12-22 | 8.83 | 8.97 | 8.81 | 8.95 | 1769521 |
| 2009-12-23 | 9.02 | 9.18 | 9.00 | 9.05 | 3997194 |
| 2009-12-24 | 9.13 | 9.21 | 9.11 | 9.18 | 531591 |
| 2009-12-28 | 9.18 | 9.28 | 9.15 | 9.21 | 1293518 |
| 2009-12-29 | 9.18 | 9.20 | 9.01 | 9.07 | 803920 |
| 2009-12-30 | 9.00 | 9.14 | 8.98 | 9.12 | 1657582 |
| 2009-12-31 | 9.18 | 9.46 | 9.14 | 9.27 | 2177574 |
| 2010-01-04 | 9.34 | 9.36 | 9.29 | 9.29 | 1233876 |
| 2010-01-05 | 9.33 | 9.38 | 9.27 | 9.35 | 1463696 |
| 2010-01-06 | 9.35 | 9.50 | 9.34 | 9.40 | 1553454 |
| 2010-01-07 | 9.35 | 9.36 | 9.25 | 9.34 | 1499053 |
| 2010-01-08 | 9.24 | 9.35 | 9.21 | 9.34 | 1613033 |
| 2010-01-11 | 9.31 | 9.33 | 9.19 | 9.28 | 1353611 |
| 2010-01-12 | 9.06 | 9.08 | 8.90 | 8.92 | 3255140 |
| 2010-01-13 | 9.10 | 9.18 | 9.00 | 9.10 | 5547808 |
| 2010-01-14 | 9.13 | 9.19 | 9.09 | 9.12 | 3052653 |
| 2010-01-15 | 9.09 | 9.10 | 8.84 | 8.87 | 1558820 |
| 2010-01-19 | 8.73 | 8.89 | 8.72 | 8.85 | 1700392 |
| 2010-01-20 | 8.83 | 8.88 | 8.72 | 8.78 | 4496035 |
| 2010-01-21 | 8.84 | 8.88 | 8.60 | 8.65 | 2410601 |
| 2010-01-22 | 8.59 | 8.62 | 8.29 | 8.32 | 2301043 |
| 2010-01-25 | 8.53 | 8.57 | 8.39 | 8.45 | 1645541 |
| 2010-01-26 | 8.53 | 8.65 | 8.48 | 8.50 | 3024335 |
| 2010-01-27 | 8.40 | 8.44 | 8.10 | 8.19 | 3908257 |
| 2010-01-28 | 8.51 | 8.53 | 8.20 | 8.27 | 5481409 |
| 2010-01-29 | 8.32 | 8.38 | 8.10 | 8.14 | 3954952 |
| 2010-02-01 | 8.36 | 8.44 | 8.34 | 8.42 | 2062623 |
| 2010-02-02 | 8.58 | 8.64 | 8.51 | 8.59 | 2358658 |
| 2010-02-03 | 8.62 | 8.65 | 8.53 | 8.63 | 1957079 |
| 2010-02-04 | 8.50 | 8.51 | 8.17 | 8.17 | 1895375 |
| 2010-02-05 | 8.14 | 8.18 | 7.89 | 8.11 | 3091110 |
| 2010-02-08 | 7.97 | 8.09 | 7.87 | 8.00 | 2674803 |
| 2010-02-09 | 8.01 | 8.18 | 7.89 | 8.09 | 2847369 |
| 2010-02-10 | 8.19 | 8.21 | 8.07 | 8.20 | 1521515 |
| 2010-02-11 | 8.09 | 8.30 | 8.01 | 8.30 | 1510803 |
| 2010-02-12 | 7.96 | 8.11 | 7.92 | 8.07 | 1866776 |
| 2010-02-16 | 7.95 | 8.20 | 7.91 | 8.17 | 1456827 |
| 2010-02-17 | 8.45 | 8.48 | 8.37 | 8.43 | 904637 |
| 2010-02-18 | 8.50 | 8.56 | 8.49 | 8.54 | 1243739 |
| 2010-02-19 | 8.49 | 8.61 | 8.44 | 8.56 | 1052060 |
| 2010-02-22 | 8.76 | 8.77 | 8.61 | 8.64 | 1563756 |
| 2010-02-23 | 8.50 | 8.53 | 8.30 | 8.32 | 1194492 |
| 2010-02-24 | 8.54 | 8.63 | 8.46 | 8.56 | 1014894 |
| 2010-02-25 | 8.45 | 8.61 | 8.38 | 8.59 | 1304628 |
| 2010-02-26 | 8.57 | 8.71 | 8.49 | 8.67 | 1156922 |
| 2010-03-01 | 8.74 | 8.83 | 8.70 | 8.82 | 1304315 |
| 2010-03-02 | 9.00 | 9.03 | 8.94 | 8.95 | 994193 |
| 2010-03-03 | 9.02 | 9.10 | 9.00 | 9.01 | 1146772 |
| 2010-03-04 | 9.06 | 9.08 | 8.91 | 8.97 | 879910 |
| 2010-03-05 | 9.19 | 9.26 | 9.14 | 9.24 | 1170163 |
| 2010-03-08 | 9.25 | 9.26 | 9.17 | 9.20 | 512719 |
| 2010-03-09 | 9.06 | 9.20 | 9.06 | 9.13 | 685647 |
| 2010-03-10 | 9.15 | 9.31 | 9.15 | 9.30 | 771686 |
| 2010-03-11 | 9.21 | 9.27 | 9.14 | 9.27 | 1161550 |
| 2010-03-12 | 9.28 | 9.28 | 9.05 | 9.07 | 2481967 |
| 2010-03-15 | 9.05 | 9.08 | 8.94 | 9.03 | 1549077 |
| 2010-03-16 | 9.16 | 9.30 | 9.10 | 9.29 | 1661176 |
| 2010-03-17 | 9.32 | 9.38 | 9.29 | 9.34 | 892058 |
| 2010-03-18 | 9.25 | 9.29 | 9.08 | 9.16 | 748359 |
| 2010-03-19 | 9.16 | 9.16 | 8.97 | 9.05 | 1231679 |
| 2010-03-22 | 8.91 | 9.25 | 8.91 | 9.24 | 805914 |
| 2010-03-23 | 9.27 | 9.37 | 9.23 | 9.37 | 880056 |
| 2010-03-24 | 9.45 | 9.61 | 9.40 | 9.53 | 1345771 |
| 2010-03-25 | 9.80 | 9.92 | 9.69 | 9.73 | 1984926 |
| 2010-03-26 | 9.86 | 9.95 | 9.71 | 9.75 | 1410381 |
| 2010-03-29 | 9.86 | 9.97 | 9.85 | 9.94 | 2191502 |
| 2010-03-30 | 9.84 | 9.85 | 9.69 | 9.79 | 979256 |
| 2010-03-31 | 9.88 | 9.95 | 9.80 | 9.86 | 2214634 |
| 2010-04-01 | 10.15 | 10.18 | 9.99 | 10.03 | 1748944 |
| 2010-04-05 | 10.24 | 10.27 | 10.06 | 10.25 | 773011 |
| 2010-04-06 | 10.19 | 10.30 | 10.16 | 10.30 | 656358 |
| 2010-04-07 | 10.12 | 10.14 | 10.03 | 10.09 | 1035294 |
| 2010-04-08 | 9.81 | 9.97 | 9.76 | 9.95 | 1821757 |
| 2010-04-09 | 9.97 | 10.07 | 9.94 | 10.06 | 1117722 |
| 2010-04-12 | 10.18 | 10.21 | 10.09 | 10.16 | 571064 |
| 2010-04-13 | 10.19 | 10.33 | 10.13 | 10.33 | 1502636 |
| 2010-04-14 | 10.54 | 10.63 | 10.51 | 10.63 | 1360114 |
| 2010-04-15 | 10.45 | 10.53 | 10.43 | 10.49 | 1063288 |
| 2010-04-16 | 10.29 | 10.35 | 10.10 | 10.25 | 2264473 |
| 2010-04-19 | 10.12 | 10.31 | 10.10 | 10.31 | 1909367 |
| 2010-04-20 | 10.47 | 10.61 | 10.44 | 10.60 | 1927950 |
| 2010-04-21 | 10.70 | 10.73 | 10.36 | 10.49 | 4202418 |
| 2010-04-22 | 10.15 | 10.45 | 10.09 | 10.44 | 3061128 |
| 2010-04-23 | 9.80 | 9.86 | 9.60 | 9.68 | 3779877 |
| 2010-04-26 | 9.71 | 9.78 | 9.66 | 9.69 | 1966222 |
| 2010-04-27 | 9.51 | 9.57 | 9.11 | 9.14 | 3701924 |
| 2010-04-28 | 9.36 | 9.40 | 9.11 | 9.26 | 1733377 |
| 2010-04-29 | 9.35 | 9.38 | 9.27 | 9.38 | 1194837 |
| 2010-04-30 | 9.49 | 9.49 | 9.18 | 9.20 | 1944954 |
| 2010-05-03 | 9.31 | 9.39 | 9.28 | 9.36 | 1107716 |
| 2010-05-04 | 8.81 | 8.83 | 8.66 | 8.73 | 2716817 |
| 2010-05-05 | 8.36 | 8.59 | 8.32 | 8.48 | 3343906 |
| 2010-05-06 | 8.48 | 8.58 | 7.80 | 8.39 | 5854380 |
| 2010-05-07 | 8.26 | 8.35 | 7.82 | 8.12 | 7644310 |
| 2010-05-10 | 8.65 | 8.72 | 8.49 | 8.60 | 2202854 |
| 2010-05-11 | 8.38 | 8.72 | 8.36 | 8.56 | 3739238 |
| 2010-05-12 | 8.60 | 8.68 | 8.54 | 8.61 | 2599289 |
| 2010-05-13 | 8.57 | 8.74 | 8.48 | 8.48 | 2416075 |
| 2010-05-14 | 8.21 | 8.22 | 7.95 | 8.19 | 3714132 |
| 2010-05-17 | 8.22 | 8.29 | 7.97 | 8.24 | 2035207 |
| 2010-05-18 | 8.36 | 8.38 | 7.98 | 8.01 | 2829035 |
| 2010-05-19 | 7.95 | 8.17 | 7.89 | 8.12 | 6235776 |
| 2010-05-20 | 7.70 | 8.11 | 7.60 | 7.90 | 5917765 |
| 2010-05-21 | 7.78 | 8.08 | 7.75 | 8.05 | 5055602 |
| 2010-05-24 | 7.85 | 8.01 | 7.83 | 7.86 | 4902200 |
| 2010-05-25 | 7.29 | 7.76 | 7.28 | 7.68 | 3803159 |
| 2010-05-26 | 7.59 | 7.72 | 7.48 | 7.52 | 4169315 |
| 2010-05-27 | 7.81 | 8.06 | 7.79 | 8.02 | 2115046 |
| 2010-05-28 | 7.91 | 7.93 | 7.70 | 7.74 | 1894939 |
| 2010-06-01 | 7.65 | 7.92 | 7.61 | 7.61 | 1420339 |
| 2010-06-02 | 7.91 | 8.07 | 7.86 | 8.05 | 1921419 |
| 2010-06-03 | 8.15 | 8.15 | 7.94 | 8.05 | 921696 |
| 2010-06-04 | 8.02 | 8.09 | 7.74 | 7.77 | 2587702 |
| 2010-06-07 | 7.99 | 7.99 | 7.64 | 7.68 | 2380675 |
| 2010-06-08 | 7.74 | 7.83 | 7.64 | 7.83 | 2803007 |
| 2010-06-09 | 8.12 | 8.16 | 7.87 | 7.90 | 3951702 |
| 2010-06-10 | 8.28 | 8.42 | 8.25 | 8.42 | 2682196 |
| 2010-06-11 | 8.29 | 8.47 | 8.26 | 8.44 | 2213344 |
| 2010-06-14 | 8.56 | 8.63 | 8.51 | 8.58 | 4745357 |
| 2010-06-15 | 8.80 | 8.95 | 8.78 | 8.92 | 7343892 |
| 2010-06-16 | 8.52 | 8.69 | 8.47 | 8.61 | 3316727 |
| 2010-06-17 | 8.69 | 8.69 | 8.58 | 8.66 | 1639213 |
| 2010-06-18 | 8.67 | 8.75 | 8.62 | 8.65 | 1073825 |
| 2010-06-21 | 8.79 | 8.80 | 8.51 | 8.58 | 1269200 |
| 2010-06-22 | 8.55 | 8.64 | 8.35 | 8.39 | 1285277 |
| 2010-06-23 | 8.55 | 8.61 | 8.37 | 8.56 | 1509036 |
| 2010-06-24 | 8.47 | 8.49 | 8.28 | 8.39 | 1138089 |
| 2010-06-25 | 8.33 | 8.40 | 8.23 | 8.33 | 2337880 |
| 2010-06-28 | 8.40 | 8.46 | 8.28 | 8.33 | 1662353 |
| 2010-06-29 | 8.05 | 8.06 | 7.89 | 7.97 | 3876150 |
| 2010-06-30 | 8.03 | 8.13 | 7.90 | 7.91 | 1843039 |
| 2010-07-01 | 8.05 | 8.06 | 7.82 | 8.03 | 2812609 |
| 2010-07-02 | 8.08 | 8.11 | 7.88 | 7.97 | 1616447 |
| 2010-07-06 | 8.21 | 8.22 | 7.93 | 8.01 | 3120415 |
| 2010-07-07 | 8.00 | 8.36 | 7.99 | 8.35 | 1244860 |
| 2010-07-08 | 8.42 | 8.45 | 8.29 | 8.44 | 1099342 |
| 2010-07-09 | 8.21 | 8.40 | 8.19 | 8.39 | 2078458 |
| 2010-07-12 | 8.32 | 8.43 | 8.31 | 8.40 | 1128353 |
| 2010-07-13 | 8.52 | 8.68 | 8.52 | 8.67 | 764113 |
| 2010-07-14 | 8.74 | 8.86 | 8.69 | 8.80 | 1819686 |
| 2010-07-15 | 8.84 | 8.85 | 8.63 | 8.84 | 2121239 |
| 2010-07-16 | 8.65 | 8.69 | 8.52 | 8.59 | 2024591 |
| 2010-07-19 | 8.61 | 8.68 | 8.52 | 8.64 | 810703 |
| 2010-07-20 | 8.23 | 8.46 | 8.22 | 8.43 | 1584338 |
| 2010-07-21 | 8.47 | 8.52 | 8.26 | 8.29 | 2393331 |
| 2010-07-22 | 8.57 | 8.76 | 8.56 | 8.69 | 2139778 |
| 2010-07-23 | 8.36 | 8.44 | 8.09 | 8.44 | 11400873 |
| 2010-07-26 | 8.18 | 8.24 | 8.10 | 8.20 | 6542049 |
| 2010-07-27 | 8.19 | 8.20 | 8.08 | 8.16 | 1927462 |
| 2010-07-28 | 8.17 | 8.23 | 8.12 | 8.17 | 1270455 |
| 2010-07-29 | 8.34 | 8.36 | 8.09 | 8.14 | 1863608 |
| 2010-07-30 | 8.15 | 8.29 | 8.09 | 8.19 | 2478669 |
| 2010-08-02 | 8.33 | 8.43 | 8.30 | 8.38 | 1571004 |
| 2010-08-03 | 8.37 | 8.38 | 8.27 | 8.34 | 1494807 |
| 2010-08-04 | 8.33 | 8.38 | 8.22 | 8.29 | 2113552 |
| 2010-08-05 | 8.26 | 8.33 | 8.25 | 8.30 | 1030324 |
| 2010-08-06 | 8.32 | 8.43 | 8.18 | 8.26 | 5057889 |
| 2010-08-09 | 8.37 | 8.45 | 8.32 | 8.40 | 1552672 |
| 2010-08-10 | 8.31 | 8.33 | 8.15 | 8.30 | 1566081 |
| 2010-08-11 | 7.77 | 7.78 | 7.63 | 7.67 | 2731322 |
| 2010-08-12 | 7.46 | 7.60 | 7.45 | 7.53 | 3762811 |
| 2010-08-13 | 7.51 | 7.60 | 7.47 | 7.50 | 2023324 |
| 2010-08-16 | 7.43 | 7.55 | 7.40 | 7.49 | 1652648 |
| 2010-08-17 | 7.65 | 7.74 | 7.62 | 7.68 | 1092947 |
| 2010-08-18 | 7.66 | 7.75 | 7.61 | 7.68 | 942690 |
| 2010-08-19 | 7.71 | 7.72 | 7.45 | 7.49 | 1544203 |
| 2010-08-20 | 7.35 | 7.37 | 7.25 | 7.36 | 2103881 |
| 2010-08-23 | 7.32 | 7.35 | 7.19 | 7.22 | 1316608 |
| 2010-08-24 | 7.02 | 7.07 | 6.94 | 6.96 | 2536767 |
| 2010-08-25 | 6.90 | 7.04 | 6.85 | 7.02 | 1127148 |
| 2010-08-26 | 7.03 | 7.09 | 6.91 | 6.95 | 3334018 |
| 2010-08-27 | 6.91 | 6.93 | 6.67 | 6.82 | 2883650 |
| 2010-08-30 | 6.70 | 6.72 | 6.62 | 6.62 | 2377557 |
| 2010-08-31 | 6.60 | 6.69 | 6.51 | 6.55 | 4359077 |
| 2010-09-01 | 6.89 | 7.07 | 6.89 | 7.03 | 3736232 |
| 2010-09-02 | 7.04 | 7.08 | 6.99 | 7.07 | 1145363 |
| 2010-09-03 | 7.13 | 7.18 | 7.04 | 7.17 | 1078992 |
| 2010-09-07 | 7.08 | 7.08 | 6.96 | 6.99 | 1004040 |
| 2010-09-08 | 6.90 | 7.00 | 6.89 | 6.93 | 1244206 |
| 2010-09-09 | 7.11 | 7.12 | 7.01 | 7.04 | 757799 |
| 2010-09-10 | 7.04 | 7.05 | 6.89 | 6.93 | 1942586 |
| 2010-09-13 | 7.11 | 7.16 | 7.09 | 7.14 | 1711950 |
| 2010-09-14 | 7.19 | 7.32 | 7.12 | 7.26 | 3008082 |
| 2010-09-15 | 7.19 | 7.28 | 7.14 | 7.23 | 579563 |
| 2010-09-16 | 7.17 | 7.23 | 7.15 | 7.21 | 665271 |
| 2010-09-17 | 7.33 | 7.36 | 7.26 | 7.35 | 1004387 |
| 2010-09-20 | 7.47 | 7.61 | 7.42 | 7.61 | 1180213 |
| 2010-09-21 | 7.71 | 7.71 | 7.56 | 7.65 | 1547133 |
| 2010-09-22 | 7.61 | 7.66 | 7.51 | 7.54 | 1242265 |
| 2010-09-23 | 7.36 | 7.49 | 7.32 | 7.41 | 987408 |
| 2010-09-24 | 7.54 | 7.70 | 7.54 | 7.68 | 1260675 |
| 2010-09-27 | 7.69 | 7.70 | 7.59 | 7.60 | 1099416 |
| 2010-09-28 | 7.58 | 7.70 | 7.46 | 7.70 | 1336209 |
| 2010-09-29 | 7.61 | 7.70 | 7.58 | 7.64 | 1708506 |
| 2010-09-30 | 7.77 | 7.83 | 7.57 | 7.63 | 2355371 |
| 2010-10-01 | 7.65 | 7.67 | 7.50 | 7.60 | 1454272 |
| 2010-10-04 | 7.35 | 7.40 | 7.22 | 7.30 | 1569605 |
| 2010-10-05 | 7.55 | 7.66 | 7.52 | 7.65 | 858268 |
| 2010-10-06 | 7.61 | 7.65 | 7.48 | 7.53 | 733798 |
| 2010-10-07 | 7.58 | 7.58 | 7.43 | 7.54 | 982592 |
| 2010-10-08 | 7.45 | 7.52 | 7.39 | 7.51 | 1188696 |
| 2010-10-11 | 7.55 | 7.60 | 7.53 | 7.56 | 517390 |
| 2010-10-12 | 7.63 | 7.73 | 7.53 | 7.70 | 1105411 |
| 2010-10-13 | 7.96 | 7.96 | 7.85 | 7.86 | 1249179 |
| 2010-10-14 | 7.86 | 7.91 | 7.81 | 7.88 | 1199832 |
| 2010-10-15 | 7.95 | 7.95 | 7.80 | 7.87 | 922367 |
| 2010-10-18 | 7.91 | 7.96 | 7.86 | 7.92 | 5531601 |
| 2010-10-19 | 7.76 | 7.77 | 7.58 | 7.64 | 2213848 |
| 2010-10-20 | 7.73 | 7.89 | 7.71 | 7.87 | 1491241 |
| 2010-10-21 | 7.94 | 8.00 | 7.86 | 7.92 | 2583882 |
| 2010-10-22 | 8.10 | 8.15 | 8.03 | 8.13 | 1128129 |
| 2010-10-25 | 8.20 | 8.31 | 8.20 | 8.27 | 1377135 |
| 2010-10-26 | 8.06 | 8.20 | 8.03 | 8.14 | 825797 |
| 2010-10-27 | 8.46 | 8.57 | 8.41 | 8.48 | 2683458 |
| 2010-10-28 | 8.79 | 8.80 | 8.68 | 8.75 | 2374659 |
| 2010-10-29 | 8.73 | 8.82 | 8.70 | 8.77 | 1589949 |
| 2010-11-01 | 8.78 | 8.80 | 8.65 | 8.69 | 1200344 |
| 2010-11-02 | 8.81 | 8.87 | 8.74 | 8.86 | 1003358 |
| 2010-11-03 | 8.97 | 9.18 | 8.89 | 9.15 | 3472104 |
| 2010-11-04 | 9.15 | 9.22 | 9.10 | 9.21 | 4162480 |
| 2010-11-05 | 9.03 | 9.11 | 9.02 | 9.06 | 1166076 |
| 2010-11-08 | 8.97 | 9.08 | 8.95 | 9.04 | 1038045 |
| 2010-11-09 | 9.34 | 9.34 | 9.04 | 9.08 | 1289037 |
| 2010-11-10 | 9.12 | 9.13 | 8.90 | 9.07 | 1156929 |
| 2010-11-11 | 8.64 | 8.73 | 8.59 | 8.69 | 1696437 |
| 2010-11-12 | 8.75 | 8.84 | 8.70 | 8.79 | 1647388 |
| 2010-11-15 | 8.81 | 8.82 | 8.72 | 8.72 | 715840 |
| 2010-11-16 | 8.76 | 8.80 | 8.55 | 8.62 | 876109 |
| 2010-11-17 | 8.61 | 8.72 | 8.60 | 8.68 | 731790 |
| 2010-11-18 | 9.00 | 9.12 | 8.98 | 9.06 | 2505606 |
| 2010-11-19 | 9.20 | 9.27 | 9.14 | 9.27 | 1225897 |
| 2010-11-22 | 9.10 | 9.18 | 9.00 | 9.15 | 1334767 |
| 2010-11-23 | 8.91 | 8.95 | 8.79 | 8.84 | 2264583 |
| 2010-11-24 | 8.90 | 9.06 | 8.90 | 9.06 | 1288347 |
| 2010-11-26 | 9.16 | 9.27 | 9.14 | 9.22 | 836867 |
| 2010-11-29 | 9.05 | 9.15 | 8.94 | 9.08 | 1627807 |
| 2010-11-30 | 8.94 | 9.03 | 8.90 | 8.95 | 2725291 |
| 2010-12-01 | 9.01 | 9.15 | 8.96 | 9.15 | 2487269 |
| 2010-12-02 | 8.97 | 9.29 | 8.97 | 9.27 | 2137667 |
| 2010-12-03 | 9.66 | 10.02 | 9.65 | 10.02 | 2833928 |
| 2010-12-06 | 10.10 | 10.13 | 9.99 | 10.11 | 1765436 |
| 2010-12-07 | 10.20 | 10.24 | 9.99 | 9.99 | 1422409 |
| 2010-12-08 | 10.06 | 10.20 | 9.99 | 10.12 | 1850518 |
| 2010-12-09 | 10.15 | 10.18 | 10.04 | 10.13 | 1895356 |
| 2010-12-10 | 10.16 | 10.22 | 10.09 | 10.21 | 990124 |
| 2010-12-13 | 10.31 | 10.34 | 10.24 | 10.24 | 681180 |
| 2010-12-14 | 10.21 | 10.28 | 10.16 | 10.19 | 1215151 |
| 2010-12-15 | 10.14 | 10.19 | 10.01 | 10.02 | 1068231 |
| 2010-12-16 | 10.00 | 10.14 | 9.95 | 10.14 | 1641751 |
| 2010-12-17 | 10.00 | 10.05 | 9.97 | 10.03 | 1026015 |
| 2010-12-20 | 10.27 | 10.35 | 10.21 | 10.31 | 2558378 |
| 2010-12-21 | 10.34 | 10.38 | 10.31 | 10.35 | 693307 |
| 2010-12-22 | 10.26 | 10.32 | 10.23 | 10.31 | 760361 |
| 2010-12-23 | 10.20 | 10.33 | 10.17 | 10.30 | 512878 |
| 2010-12-27 | 10.16 | 10.26 | 10.14 | 10.25 | 741506 |
| 2010-12-28 | 10.22 | 10.23 | 10.15 | 10.21 | 473671 |
| 2010-12-29 | 10.28 | 10.40 | 10.26 | 10.36 | 1287051 |
| 2010-12-30 | 10.43 | 10.51 | 10.40 | 10.44 | 836185 |
| 2010-12-31 | 10.43 | 10.48 | 10.35 | 10.44 | 387186 |
| 2011-01-03 | 10.61 | 10.80 | 10.60 | 10.74 | 1336945 |
| 2011-01-04 | 10.93 | 10.95 | 10.68 | 10.73 | 1202631 |
| 2011-01-05 | 10.77 | 10.95 | 10.74 | 10.90 | 1010841 |
| 2011-01-06 | 11.15 | 11.16 | 10.86 | 10.96 | 1471695 |
| 2011-01-07 | 10.91 | 10.95 | 10.71 | 10.86 | 1025089 |
| 2011-01-10 | 10.68 | 10.84 | 10.63 | 10.80 | 1777162 |
| 2011-01-11 | 11.17 | 11.29 | 11.06 | 11.27 | 1834655 |
| 2011-01-12 | 11.51 | 11.65 | 11.47 | 11.65 | 1545048 |
| 2011-01-13 | 11.75 | 11.86 | 11.63 | 11.86 | 1768105 |
| 2011-01-14 | 11.61 | 11.82 | 11.60 | 11.80 | 2365399 |
| 2011-01-18 | 11.96 | 12.26 | 11.94 | 12.23 | 2135812 |
| 2011-01-19 | 12.01 | 12.02 | 11.79 | 11.83 | 2743748 |
| 2011-01-20 | 11.46 | 11.58 | 11.33 | 11.56 | 2689653 |
| 2011-01-21 | 11.75 | 11.85 | 11.62 | 11.64 | 1817882 |
| 2011-01-24 | 11.57 | 11.92 | 11.56 | 11.85 | 2044737 |
| 2011-01-25 | 11.26 | 11.34 | 11.04 | 11.27 | 6845162 |
| 2011-01-26 | 11.53 | 11.74 | 11.45 | 11.71 | 2652101 |
| 2011-01-27 | 12.21 | 12.29 | 12.11 | 12.22 | 2546505 |
| 2011-01-28 | 12.18 | 12.25 | 11.82 | 11.89 | 2148349 |
| 2011-01-31 | 12.19 | 12.21 | 12.05 | 12.12 | 1831046 |
| 2011-02-01 | 12.27 | 12.44 | 12.24 | 12.36 | 1197149 |
| 2011-02-02 | 12.36 | 12.44 | 12.29 | 12.39 | 1522596 |
| 2011-02-03 | 12.20 | 12.22 | 12.00 | 12.12 | 1466755 |
| 2011-02-04 | 12.07 | 12.26 | 12.01 | 12.26 | 1734443 |
| 2011-02-07 | 12.38 | 12.50 | 12.33 | 12.42 | 1980954 |
| 2011-02-08 | 12.39 | 12.44 | 12.30 | 12.43 | 1490339 |
| 2011-02-09 | 12.25 | 12.44 | 12.25 | 12.37 | 1104879 |
| 2011-02-10 | 11.96 | 12.14 | 11.84 | 12.14 | 2463725 |
| 2011-02-11 | 11.66 | 11.88 | 11.63 | 11.84 | 4704147 |
| 2011-02-14 | 11.70 | 11.93 | 11.70 | 11.91 | 1512893 |
| 2011-02-15 | 12.18 | 12.23 | 12.08 | 12.20 | 1474329 |
| 2011-02-16 | 12.42 | 12.59 | 12.39 | 12.56 | 1690774 |
| 2011-02-17 | 12.78 | 12.89 | 12.73 | 12.84 | 1864831 |
| 2011-02-18 | 12.69 | 12.82 | 12.65 | 12.76 | 1297912 |
| 2011-02-22 | 12.45 | 12.70 | 12.36 | 12.37 | 2013740 |
| 2011-02-23 | 12.44 | 12.50 | 12.20 | 12.37 | 2246918 |
| 2011-02-24 | 12.39 | 12.57 | 12.31 | 12.52 | 1589317 |
| 2011-02-25 | 12.60 | 12.73 | 12.56 | 12.73 | 1376011 |
| 2011-02-28 | 12.94 | 12.99 | 12.74 | 12.84 | 1208658 |
| 2011-03-01 | 12.84 | 12.86 | 12.56 | 12.61 | 1933238 |
| 2011-03-02 | 12.78 | 13.08 | 12.77 | 13.02 | 3710235 |
| 2011-03-03 | 12.93 | 13.10 | 12.82 | 13.07 | 2470181 |
| 2011-03-04 | 13.10 | 13.16 | 12.90 | 13.12 | 3543902 |
| 2011-03-07 | 13.33 | 13.37 | 13.04 | 13.13 | 3903998 |
| 2011-03-08 | 13.18 | 13.53 | 13.13 | 13.47 | 3733177 |
| 2011-03-09 | 13.42 | 13.42 | 13.11 | 13.15 | 4852921 |
| 2011-03-10 | 12.59 | 12.69 | 12.43 | 12.43 | 5815700 |
| 2011-03-11 | 12.40 | 12.67 | 12.32 | 12.58 | 3900621 |
| 2011-03-14 | 12.77 | 12.85 | 12.60 | 12.75 | 3827717 |
| 2011-03-15 | 11.83 | 12.27 | 11.80 | 12.14 | 3652798 |
| 2011-03-16 | 11.84 | 11.97 | 11.32 | 11.37 | 5900571 |
| 2011-03-17 | 11.87 | 12.00 | 11.76 | 11.86 | 3329633 |
| 2011-03-18 | 12.04 | 12.04 | 11.70 | 11.71 | 1837891 |
| 2011-03-21 | 12.10 | 12.19 | 12.00 | 12.19 | 2204164 |
| 2011-03-22 | 12.23 | 12.23 | 12.00 | 12.06 | 1129738 |
| 2011-03-23 | 11.99 | 12.13 | 11.91 | 12.09 | 1293777 |
| 2011-03-24 | 12.40 | 12.54 | 12.31 | 12.47 | 3364022 |
| 2011-03-25 | 12.34 | 12.43 | 12.25 | 12.33 | 1217023 |
| 2011-03-28 | 12.32 | 12.42 | 12.26 | 12.26 | 960472 |
| 2011-03-29 | 12.21 | 12.42 | 12.14 | 12.42 | 1378441 |
| 2011-03-30 | 12.61 | 12.69 | 12.52 | 12.63 | 1075776 |
| 2011-03-31 | 12.43 | 12.50 | 12.36 | 12.42 | 981696 |
| 2011-04-01 | 12.35 | 12.53 | 12.29 | 12.42 | 1512500 |
| 2011-04-04 | 12.53 | 12.55 | 12.40 | 12.42 | 2014111 |
| 2011-04-05 | 12.62 | 12.85 | 12.58 | 12.75 | 1862173 |
| 2011-04-06 | 12.73 | 12.84 | 12.67 | 12.81 | 1829699 |
| 2011-04-07 | 12.59 | 12.68 | 12.43 | 12.55 | 1387284 |
| 2011-04-08 | 12.68 | 12.69 | 12.38 | 12.45 | 881897 |
| 2011-04-11 | 12.31 | 12.38 | 12.27 | 12.33 | 1160012 |
| 2011-04-12 | 12.03 | 12.06 | 11.86 | 11.94 | 1806739 |
| 2011-04-13 | 12.13 | 12.14 | 11.91 | 11.97 | 978470 |
| 2011-04-14 | 11.77 | 11.99 | 11.77 | 11.97 | 936610 |
| 2011-04-15 | 11.84 | 11.94 | 11.78 | 11.91 | 1455522 |
| 2011-04-18 | 11.39 | 11.55 | 11.30 | 11.47 | 3234183 |
| 2011-04-19 | 11.30 | 11.43 | 11.29 | 11.40 | 2321074 |
| 2011-04-20 | 12.05 | 12.10 | 11.96 | 12.00 | 2304211 |
| 2011-04-21 | 12.12 | 12.13 | 11.85 | 11.91 | 1592392 |
| 2011-04-25 | 12.03 | 12.23 | 12.00 | 12.15 | 1392172 |
| 2011-04-26 | 12.36 | 12.55 | 12.26 | 12.43 | 2058115 |
| 2011-04-27 | 11.99 | 12.16 | 11.82 | 12.14 | 5467451 |
| 2011-04-28 | 11.91 | 11.99 | 11.84 | 11.95 | 1620068 |
| 2011-04-29 | 11.80 | 11.93 | 11.75 | 11.88 | 1311013 |
| 2011-05-02 | 11.77 | 11.78 | 11.60 | 11.62 | 1609533 |
| 2011-05-03 | 11.86 | 11.94 | 11.78 | 11.91 | 2180117 |
| 2011-05-04 | 11.91 | 11.94 | 11.70 | 11.80 | 2121332 |
| 2011-05-05 | 11.58 | 11.77 | 11.53 | 11.64 | 1645130 |
| 2011-05-06 | 11.66 | 11.70 | 11.37 | 11.44 | 2593426 |
| 2011-05-09 | 11.59 | 11.71 | 11.53 | 11.67 | 1003647 |
| 2011-05-10 | 11.80 | 11.87 | 11.76 | 11.85 | 1053309 |
| 2011-05-11 | 11.67 | 11.74 | 11.48 | 11.54 | 1205058 |
| 2011-05-12 | 11.53 | 11.71 | 11.40 | 11.64 | 1289980 |
| 2011-05-13 | 11.47 | 11.49 | 11.22 | 11.28 | 1400061 |
| 2011-05-16 | 11.44 | 11.74 | 11.41 | 11.57 | 2547316 |
| 2011-05-17 | 11.34 | 11.44 | 11.20 | 11.40 | 2129486 |
| 2011-05-18 | 11.36 | 11.60 | 11.34 | 11.58 | 1684211 |
| 2011-05-19 | 11.72 | 11.79 | 11.58 | 11.73 | 1638258 |
| 2011-05-20 | 11.66 | 11.67 | 11.42 | 11.48 | 1361409 |
| 2011-05-23 | 10.99 | 11.17 | 10.96 | 11.10 | 1627038 |
| 2011-05-24 | 11.07 | 11.12 | 10.96 | 10.97 | 1371624 |
| 2011-05-25 | 10.89 | 11.07 | 10.88 | 11.03 | 820247 |
| 2011-05-26 | 11.04 | 11.13 | 10.93 | 11.11 | 1020853 |
| 2011-05-27 | 11.18 | 11.25 | 11.11 | 11.20 | 1099300 |
| 2011-05-31 | 11.35 | 11.36 | 11.12 | 11.17 | 1865587 |
| 2011-06-01 | 10.99 | 11.13 | 10.86 | 10.88 | 2480014 |
| 2011-06-02 | 10.80 | 10.88 | 10.70 | 10.81 | 1442488 |
| 2011-06-03 | 10.87 | 11.02 | 10.84 | 10.91 | 1727996 |
| 2011-06-06 | 10.79 | 10.84 | 10.64 | 10.64 | 1013937 |
| 2011-06-07 | 10.82 | 10.85 | 10.70 | 10.71 | 1145780 |
| 2011-06-08 | 10.59 | 10.62 | 10.40 | 10.43 | 1406047 |
| 2011-06-09 | 10.40 | 10.65 | 10.38 | 10.51 | 2740164 |
| 2011-06-10 | 10.33 | 10.35 | 10.03 | 10.11 | 2388442 |
| 2011-06-13 | 10.15 | 10.24 | 10.00 | 10.10 | 1504927 |
| 2011-06-14 | 10.32 | 10.46 | 10.31 | 10.41 | 2607989 |
| 2011-06-15 | 10.05 | 10.11 | 9.85 | 9.93 | 3691727 |
| 2011-06-16 | 9.65 | 9.73 | 9.58 | 9.66 | 2619366 |
| 2011-06-17 | 9.82 | 9.82 | 9.59 | 9.68 | 1451481 |
| 2011-06-20 | 9.65 | 9.76 | 9.63 | 9.71 | 932133 |
| 2011-06-21 | 9.79 | 10.02 | 9.75 | 10.00 | 1045994 |
| 2011-06-22 | 9.86 | 9.90 | 9.73 | 9.73 | 1172085 |
| 2011-06-23 | 9.14 | 9.37 | 9.06 | 9.35 | 3420970 |
| 2011-06-24 | 9.31 | 9.32 | 9.16 | 9.23 | 1715384 |
| 2011-06-27 | 9.21 | 9.41 | 9.20 | 9.37 | 1260976 |
| 2011-06-28 | 9.37 | 9.49 | 9.36 | 9.47 | 820462 |
| 2011-06-29 | 9.68 | 9.82 | 9.57 | 9.75 | 2076663 |
| 2011-06-30 | 9.85 | 10.00 | 9.84 | 9.96 | 1311359 |
| 2011-07-01 | 9.99 | 10.22 | 9.95 | 10.22 | 1402915 |
| 2011-07-05 | 10.33 | 10.34 | 10.18 | 10.25 | 2706341 |
| 2011-07-06 | 10.20 | 10.21 | 10.07 | 10.13 | 1423404 |
| 2011-07-07 | 10.24 | 10.37 | 10.17 | 10.31 | 1375063 |
| 2011-07-08 | 10.08 | 10.09 | 9.80 | 9.89 | 1971223 |
| 2011-07-11 | 9.64 | 9.77 | 9.58 | 9.61 | 2148767 |
| 2011-07-12 | 9.29 | 9.35 | 9.17 | 9.17 | 3442071 |
| 2011-07-13 | 9.12 | 9.43 | 9.12 | 9.29 | 1566044 |
| 2011-07-14 | 9.34 | 9.37 | 9.09 | 9.12 | 1162771 |
| 2011-07-15 | 8.97 | 9.00 | 8.85 | 8.92 | 1895976 |
| 2011-07-18 | 8.78 | 8.85 | 8.59 | 8.71 | 1501412 |
| 2011-07-19 | 8.94 | 9.04 | 8.93 | 9.03 | 1340483 |
| 2011-07-20 | 9.02 | 9.06 | 8.93 | 8.99 | 1053739 |
| 2011-07-21 | 9.15 | 9.27 | 9.09 | 9.21 | 1774671 |
| 2011-07-22 | 9.32 | 9.36 | 9.18 | 9.33 | 2829672 |
| 2011-07-25 | 9.20 | 9.25 | 9.08 | 9.11 | 3250863 |
| 2011-07-26 | 8.30 | 8.35 | 8.19 | 8.21 | 5521273 |
| 2011-07-27 | 8.12 | 8.13 | 7.97 | 8.04 | 3983359 |
| 2011-07-28 | 7.80 | 8.03 | 7.80 | 7.94 | 6020425 |
| 2011-07-29 | 7.84 | 8.00 | 7.82 | 7.91 | 7429930 |
| 2011-08-01 | 7.88 | 7.90 | 7.51 | 7.66 | 3179372 |
| 2011-08-02 | 7.48 | 7.58 | 7.28 | 7.29 | 3014600 |
| 2011-08-03 | 7.20 | 7.22 | 6.97 | 7.20 | 5460384 |
| 2011-08-04 | 6.84 | 6.87 | 6.58 | 6.58 | 6923502 |
| 2011-08-05 | 7.13 | 7.15 | 6.62 | 6.96 | 9108228 |
| 2011-08-08 | 6.57 | 6.66 | 6.26 | 6.31 | 5479001 |
| 2011-08-09 | 6.69 | 6.72 | 6.27 | 6.72 | 4273444 |
| 2011-08-10 | 6.42 | 6.50 | 6.16 | 6.28 | 7156854 |
| 2011-08-11 | 6.44 | 7.00 | 6.42 | 6.93 | 3635608 |
| 2011-08-12 | 7.04 | 7.12 | 6.88 | 7.00 | 3297830 |
| 2011-08-15 | 7.02 | 7.12 | 7.00 | 7.12 | 1903057 |
| 2011-08-16 | 6.78 | 6.98 | 6.75 | 6.82 | 2076859 |
| 2011-08-17 | 6.88 | 6.97 | 6.73 | 6.79 | 1424077 |
| 2011-08-18 | 6.37 | 6.39 | 6.11 | 6.14 | 3079383 |
| 2011-08-19 | 6.07 | 6.40 | 6.07 | 6.14 | 1360465 |
| 2011-08-22 | 6.22 | 6.24 | 6.01 | 6.07 | 1664976 |
| 2011-08-23 | 6.03 | 6.27 | 6.00 | 6.27 | 3682507 |
| 2011-08-24 | 6.28 | 6.36 | 6.20 | 6.31 | 2136667 |
| 2011-08-25 | 6.30 | 6.33 | 6.07 | 6.12 | 2189164 |
| 2011-08-26 | 6.10 | 6.40 | 6.00 | 6.29 | 3864634 |
| 2011-08-29 | 6.49 | 6.61 | 6.49 | 6.59 | 1672771 |
| 2011-08-30 | 6.44 | 6.57 | 6.40 | 6.54 | 2438322 |
| 2011-08-31 | 6.65 | 6.74 | 6.61 | 6.66 | 2518779 |
| 2011-09-01 | 6.55 | 6.62 | 6.48 | 6.51 | 5343201 |
| 2011-09-02 | 6.33 | 6.39 | 6.28 | 6.30 | 6186722 |
| 2011-09-06 | 5.61 | 5.81 | 5.61 | 5.80 | 3741649 |
| 2011-09-07 | 5.94 | 6.13 | 5.93 | 6.11 | 1829028 |
| 2011-09-08 | 6.02 | 6.18 | 6.01 | 6.07 | 3346528 |
| 2011-09-09 | 5.73 | 5.89 | 5.69 | 5.80 | 7442880 |
| 2011-09-12 | 5.67 | 5.87 | 5.66 | 5.86 | 5462427 |
| 2011-09-13 | 5.80 | 6.03 | 5.78 | 6.00 | 4273647 |
| 2011-09-14 | 6.37 | 6.74 | 6.33 | 6.66 | 8028097 |
| 2011-09-15 | 6.97 | 7.02 | 6.87 | 6.99 | 4410692 |
| 2011-09-16 | 7.00 | 7.02 | 6.81 | 6.87 | 2407714 |
| 2011-09-19 | 6.43 | 6.63 | 6.40 | 6.59 | 2411022 |
| 2011-09-20 | 6.55 | 6.67 | 6.46 | 6.48 | 2589534 |
| 2011-09-21 | 6.56 | 6.66 | 6.38 | 6.39 | 2100716 |
| 2011-09-22 | 6.24 | 6.31 | 6.07 | 6.24 | 4493033 |
| 2011-09-23 | 6.21 | 6.42 | 6.19 | 6.34 | 4289127 |
| 2011-09-26 | 6.51 | 6.63 | 6.37 | 6.62 | 3033054 |
| 2011-09-27 | 6.88 | 7.12 | 6.85 | 6.89 | 3030264 |
| 2011-09-28 | 6.96 | 6.98 | 6.67 | 6.67 | 2441903 |
| 2011-09-29 | 6.87 | 6.91 | 6.57 | 6.71 | 2603649 |
| 2011-09-30 | 6.54 | 6.73 | 6.49 | 6.50 | 3497177 |
| 2011-10-03 | 6.36 | 6.47 | 6.10 | 6.10 | 5017113 |
| 2011-10-04 | 5.99 | 6.37 | 5.96 | 6.37 | 3639624 |
| 2011-10-05 | 6.41 | 6.62 | 6.33 | 6.59 | 2135378 |
| 2011-10-06 | 6.62 | 6.95 | 6.60 | 6.94 | 2306826 |
| 2011-10-07 | 7.00 | 7.02 | 6.83 | 6.87 | 2044554 |
| 2011-10-10 | 7.09 | 7.43 | 7.09 | 7.36 | 2569356 |
| 2011-10-11 | 7.02 | 7.09 | 6.97 | 7.06 | 2406945 |
| 2011-10-12 | 7.24 | 7.30 | 7.17 | 7.21 | 1924014 |
| 2011-10-13 | 7.17 | 7.34 | 7.09 | 7.30 | 2576250 |
| 2011-10-14 | 7.51 | 7.57 | 7.39 | 7.52 | 2016874 |
| 2011-10-17 | 7.41 | 7.42 | 7.10 | 7.13 | 2192497 |
| 2011-10-18 | 7.21 | 7.48 | 7.09 | 7.42 | 2799331 |
| 2011-10-19 | 7.22 | 7.24 | 7.05 | 7.06 | 2607896 |
| 2011-10-20 | 7.23 | 7.23 | 6.94 | 7.12 | 1873410 |
| 2011-10-21 | 7.26 | 7.41 | 7.25 | 7.41 | 2217127 |
| 2011-10-24 | 7.45 | 7.65 | 7.35 | 7.46 | 4064772 |
| 2011-10-25 | 7.04 | 7.10 | 6.92 | 6.93 | 6363036 |
| 2011-10-26 | 7.15 | 7.16 | 6.86 | 7.06 | 1973219 |
| 2011-10-27 | 7.44 | 7.57 | 7.30 | 7.49 | 2143536 |
| 2011-10-28 | 7.29 | 7.35 | 7.24 | 7.34 | 1435012 |
| 2011-10-31 | 7.17 | 7.18 | 6.92 | 6.93 | 2301797 |
| 2011-11-01 | 6.44 | 6.58 | 6.40 | 6.49 | 3820958 |
| 2011-11-02 | 6.70 | 6.78 | 6.60 | 6.71 | 2180356 |
| 2011-11-03 | 7.10 | 7.38 | 6.94 | 7.35 | 3376158 |
| 2011-11-04 | 7.18 | 7.30 | 7.10 | 7.24 | 1262112 |
| 2011-11-07 | 7.37 | 7.45 | 7.23 | 7.37 | 1922224 |
| 2011-11-08 | 7.49 | 7.53 | 7.34 | 7.52 | 1706315 |
| 2011-11-09 | 7.16 | 7.19 | 6.93 | 6.94 | 1943803 |
| 2011-11-10 | 7.24 | 7.24 | 7.02 | 7.09 | 1547488 |
| 2011-11-11 | 7.27 | 7.39 | 7.22 | 7.34 | 975562 |
| 2011-11-14 | 7.33 | 7.36 | 7.18 | 7.25 | 863452 |
| 2011-11-15 | 7.15 | 7.24 | 7.07 | 7.15 | 884984 |
| 2011-11-16 | 7.01 | 7.16 | 6.98 | 7.01 | 1530850 |
| 2011-11-17 | 6.98 | 6.98 | 6.70 | 6.74 | 1737795 |
| 2011-11-18 | 6.86 | 6.86 | 6.69 | 6.70 | 1677303 |
| 2011-11-21 | 6.47 | 6.49 | 6.27 | 6.33 | 2805822 |
| 2011-11-22 | 6.11 | 6.18 | 5.97 | 5.97 | 2517003 |
| 2011-11-23 | 5.86 | 5.88 | 5.70 | 5.72 | 2714590 |
| 2011-11-25 | 5.62 | 5.82 | 5.61 | 5.64 | 2193081 |
| 2011-11-28 | 6.02 | 6.08 | 5.91 | 5.99 | 2105009 |
| 2011-11-29 | 5.97 | 6.05 | 5.91 | 5.95 | 1140374 |
| 2011-11-30 | 6.20 | 6.34 | 6.17 | 6.33 | 1812820 |
| 2011-12-01 | 6.34 | 6.41 | 6.24 | 6.34 | 1517194 |
| 2011-12-02 | 6.43 | 6.43 | 6.29 | 6.32 | 1598678 |
| 2011-12-05 | 6.40 | 6.41 | 6.21 | 6.26 | 1939764 |
| 2011-12-06 | 6.20 | 6.29 | 6.15 | 6.25 | 1513722 |
| 2011-12-07 | 6.08 | 6.21 | 6.03 | 6.18 | 2202115 |
| 2011-12-08 | 6.03 | 6.05 | 5.87 | 5.91 | 2910967 |
| 2011-12-09 | 5.82 | 5.96 | 5.81 | 5.95 | 2588655 |
| 2011-12-12 | 5.77 | 5.78 | 5.68 | 5.73 | 1752344 |
| 2011-12-13 | 5.74 | 5.80 | 5.51 | 5.56 | 1868360 |
| 2011-12-14 | 5.52 | 5.57 | 5.46 | 5.47 | 1260845 |
| 2011-12-15 | 5.61 | 5.62 | 5.50 | 5.52 | 1873844 |
| 2011-12-16 | 5.53 | 5.56 | 5.45 | 5.48 | 1085215 |
| 2011-12-19 | 5.55 | 5.56 | 5.34 | 5.34 | 823317 |
| 2011-12-20 | 5.58 | 5.81 | 5.57 | 5.81 | 2307161 |
| 2011-12-21 | 5.77 | 5.77 | 5.63 | 5.71 | 940301 |
| 2011-12-22 | 5.76 | 5.93 | 5.75 | 5.93 | 852882 |
| 2011-12-23 | 5.91 | 5.99 | 5.89 | 5.96 | 513107 |
| 2011-12-27 | 5.88 | 5.94 | 5.84 | 5.89 | 931473 |
| 2011-12-28 | 5.93 | 5.93 | 5.79 | 5.82 | 976064 |
| 2011-12-29 | 5.84 | 5.94 | 5.80 | 5.94 | 644401 |
| 2011-12-30 | 5.92 | 5.99 | 5.91 | 5.93 | 741929 |
| 2012-01-03 | 6.45 | 6.47 | 6.34 | 6.40 | 4040566 |
| 2012-01-04 | 6.32 | 6.33 | 6.19 | 6.22 | 1385248 |
| 2012-01-05 | 6.04 | 6.15 | 6.03 | 6.11 | 1432034 |
| 2012-01-06 | 6.21 | 6.21 | 6.07 | 6.17 | 1315432 |
| 2012-01-09 | 6.19 | 6.21 | 6.12 | 6.19 | 1062128 |
| 2012-01-10 | 6.41 | 6.48 | 6.40 | 6.46 | 735164 |
| 2012-01-11 | 6.29 | 6.35 | 6.23 | 6.31 | 1321055 |
| 2012-01-12 | 6.45 | 6.48 | 6.36 | 6.47 | 968194 |
| 2012-01-13 | 6.29 | 6.32 | 6.19 | 6.27 | 1681936 |
| 2012-01-17 | 6.77 | 6.80 | 6.71 | 6.73 | 2287380 |
| 2012-01-18 | 7.03 | 7.23 | 7.00 | 7.23 | 3033638 |
| 2012-01-19 | 7.37 | 7.38 | 7.24 | 7.33 | 2111597 |
| 2012-01-20 | 7.31 | 7.39 | 7.22 | 7.30 | 1264050 |
| 2012-01-23 | 7.27 | 7.35 | 7.22 | 7.22 | 2451348 |
| 2012-01-24 | 6.93 | 6.98 | 6.83 | 6.86 | 3160654 |
| 2012-01-25 | 6.70 | 6.85 | 6.63 | 6.82 | 1278746 |
| 2012-01-26 | 6.92 | 7.01 | 6.88 | 6.94 | 2382612 |
| 2012-01-27 | 7.04 | 7.14 | 7.04 | 7.09 | 1338676 |
| 2012-01-30 | 6.77 | 6.88 | 6.76 | 6.88 | 1368984 |
| 2012-01-31 | 6.86 | 6.88 | 6.62 | 6.68 | 1691610 |
| 2012-02-01 | 6.94 | 7.07 | 6.89 | 7.01 | 1902355 |
| 2012-02-02 | 6.95 | 6.99 | 6.92 | 6.99 | 1079482 |
| 2012-02-03 | 6.94 | 7.02 | 6.93 | 7.01 | 1888902 |
| 2012-02-06 | 6.85 | 6.93 | 6.83 | 6.86 | 2664256 |
| 2012-02-07 | 6.80 | 6.86 | 6.74 | 6.84 | 1337046 |
| 2012-02-08 | 6.82 | 6.87 | 6.77 | 6.87 | 2300353 |
| 2012-02-09 | 6.91 | 6.92 | 6.80 | 6.87 | 1812107 |
| 2012-02-10 | 6.77 | 6.80 | 6.71 | 6.73 | 1235850 |
| 2012-02-13 | 6.78 | 6.81 | 6.72 | 6.78 | 916862 |
| 2012-02-14 | 6.76 | 6.79 | 6.68 | 6.75 | 1327075 |
| 2012-02-15 | 6.91 | 6.91 | 6.80 | 6.83 | 1640769 |
| 2012-02-16 | 6.77 | 6.87 | 6.73 | 6.85 | 1910575 |
| 2012-02-17 | 6.98 | 7.00 | 6.90 | 6.95 | 1649965 |
| 2012-02-21 | 7.51 | 7.51 | 7.28 | 7.32 | 3726752 |
| 2012-02-22 | 7.38 | 7.38 | 7.22 | 7.24 | 2416742 |
| 2012-02-23 | 7.17 | 7.20 | 7.09 | 7.18 | 2726132 |
| 2012-02-24 | 7.30 | 7.37 | 7.25 | 7.28 | 1822809 |
| 2012-02-27 | 6.95 | 7.22 | 6.93 | 7.16 | 2081737 |
| 2012-02-28 | 7.51 | 7.70 | 7.49 | 7.65 | 2907147 |
| 2012-02-29 | 7.59 | 7.64 | 7.41 | 7.42 | 2371156 |
| 2012-03-01 | 7.50 | 7.54 | 7.35 | 7.40 | 1154704 |
| 2012-03-02 | 7.30 | 7.32 | 7.16 | 7.20 | 3089513 |
| 2012-03-05 | 7.23 | 7.23 | 7.07 | 7.15 | 2553882 |
| 2012-03-06 | 6.87 | 6.91 | 6.72 | 6.84 | 3455781 |
| 2012-03-07 | 6.93 | 7.03 | 6.87 | 6.97 | 2300027 |
| 2012-03-08 | 7.23 | 7.48 | 7.22 | 7.45 | 4090390 |
| 2012-03-09 | 7.63 | 7.64 | 7.52 | 7.58 | 2450333 |
| 2012-03-12 | 7.60 | 7.65 | 7.51 | 7.61 | 1489101 |
| 2012-03-13 | 7.57 | 7.70 | 7.55 | 7.70 | 1090449 |
| 2012-03-14 | 7.86 | 7.93 | 7.80 | 7.88 | 2222132 |
| 2012-03-15 | 8.14 | 8.33 | 8.07 | 8.29 | 4121315 |
| 2012-03-16 | 8.17 | 8.22 | 8.13 | 8.17 | 1406134 |
| 2012-03-19 | 8.18 | 8.22 | 8.09 | 8.18 | 1634814 |
| 2012-03-20 | 8.00 | 8.20 | 7.93 | 8.15 | 1219380 |
| 2012-03-21 | 8.12 | 8.20 | 8.02 | 8.15 | 2217617 |
| 2012-03-22 | 8.19 | 8.27 | 8.08 | 8.23 | 1040440 |
| 2012-03-23 | 8.34 | 8.45 | 8.24 | 8.45 | 1261398 |
| 2012-03-26 | 8.41 | 8.60 | 8.37 | 8.59 | 1834597 |
| 2012-03-27 | 8.23 | 8.26 | 8.14 | 8.25 | 3609744 |
| 2012-03-28 | 8.32 | 8.34 | 8.13 | 8.18 | 1831205 |
| 2012-03-29 | 8.23 | 8.27 | 8.07 | 8.13 | 1989827 |
| 2012-03-30 | 8.15 | 8.23 | 8.01 | 8.19 | 1870982 |
| 2012-04-02 | 7.97 | 8.15 | 7.87 | 8.10 | 1672841 |
| 2012-04-03 | 8.00 | 8.01 | 7.74 | 7.81 | 2153910 |
| 2012-04-04 | 7.55 | 7.58 | 7.35 | 7.44 | 3151423 |
| 2012-04-05 | 7.45 | 7.61 | 7.43 | 7.46 | 1221075 |
| 2012-04-09 | 7.34 | 7.41 | 7.17 | 7.40 | 1042721 |
| 2012-04-10 | 7.11 | 7.19 | 6.88 | 6.92 | 3188995 |
| 2012-04-11 | 7.04 | 7.09 | 6.90 | 6.95 | 3231525 |
| 2012-04-12 | 7.06 | 7.31 | 7.04 | 7.24 | 2323221 |
| 2012-04-13 | 7.03 | 7.04 | 6.79 | 6.85 | 2561818 |
| 2012-04-16 | 6.90 | 6.92 | 6.77 | 6.79 | 1948106 |
| 2012-04-17 | 6.87 | 7.00 | 6.78 | 6.98 | 1935774 |
| 2012-04-18 | 6.84 | 6.98 | 6.83 | 6.85 | 1493736 |
| 2012-04-19 | 6.80 | 6.89 | 6.60 | 6.66 | 1757838 |
| 2012-04-20 | 6.57 | 6.67 | 6.55 | 6.58 | 2260236 |
| 2012-04-23 | 6.31 | 6.35 | 5.58 | 5.95 | 12088843 |
| 2012-04-24 | 5.80 | 5.89 | 5.70 | 5.71 | 5752305 |
| 2012-04-25 | 6.01 | 6.04 | 5.87 | 5.92 | 2639788 |
| 2012-04-26 | 5.93 | 6.03 | 5.92 | 6.01 | 1654355 |
| 2012-04-27 | 5.96 | 6.01 | 5.90 | 5.96 | 1207992 |
| 2012-04-30 | 5.77 | 5.81 | 5.67 | 5.78 | 2420567 |
| 2012-05-01 | 5.78 | 5.96 | 5.74 | 5.82 | 2252504 |
| 2012-05-02 | 5.76 | 5.83 | 5.69 | 5.79 | 3734356 |
| 2012-05-03 | 5.76 | 5.78 | 5.61 | 5.64 | 1622685 |
| 2012-05-04 | 5.50 | 5.54 | 5.42 | 5.47 | 3010742 |
| 2012-05-07 | 5.46 | 5.61 | 5.45 | 5.56 | 1633476 |
| 2012-05-08 | 5.34 | 5.37 | 5.20 | 5.33 | 3206609 |
| 2012-05-09 | 5.13 | 5.30 | 5.11 | 5.24 | 2124892 |
| 2012-05-10 | 5.40 | 5.41 | 5.28 | 5.32 | 2033951 |
| 2012-05-11 | 5.19 | 5.33 | 5.18 | 5.24 | 794892 |
| 2012-05-14 | 5.03 | 5.05 | 4.96 | 5.00 | 2776936 |
| 2012-05-15 | 4.93 | 5.03 | 4.92 | 4.95 | 4126430 |
| 2012-05-16 | 5.02 | 5.07 | 4.91 | 4.91 | 1452073 |
| 2012-05-17 | 4.80 | 4.82 | 4.71 | 4.71 | 2370377 |
| 2012-05-18 | 4.74 | 4.76 | 4.61 | 4.64 | 1258200 |
| 2012-05-21 | 4.75 | 4.81 | 4.72 | 4.78 | 4263284 |
| 2012-05-22 | 5.12 | 5.18 | 5.02 | 5.07 | 4851938 |
| 2012-05-23 | 5.23 | 5.27 | 5.08 | 5.22 | 2805819 |
| 2012-05-24 | 5.22 | 5.22 | 5.07 | 5.12 | 2414140 |
| 2012-05-25 | 5.01 | 5.11 | 5.00 | 5.08 | 1724550 |
| 2012-05-29 | 5.24 | 5.26 | 5.14 | 5.24 | 1509792 |
| 2012-05-30 | 5.11 | 5.12 | 5.03 | 5.12 | 2973658 |
| 2012-05-31 | 5.12 | 5.17 | 5.02 | 5.12 | 1971455 |
| 2012-06-01 | 4.95 | 4.99 | 4.83 | 4.86 | 4000601 |
| 2012-06-04 | 5.05 | 5.08 | 4.96 | 5.01 | 2815463 |
| 2012-06-05 | 4.94 | 5.07 | 4.94 | 5.06 | 1676073 |
| 2012-06-06 | 5.09 | 5.23 | 5.07 | 5.22 | 2001041 |
| 2012-06-07 | 5.42 | 5.44 | 5.27 | 5.31 | 2198056 |
| 2012-06-08 | 5.24 | 5.35 | 5.21 | 5.33 | 1077472 |
| 2012-06-11 | 5.36 | 5.36 | 5.09 | 5.09 | 2413871 |
| 2012-06-12 | 5.06 | 5.17 | 5.01 | 5.16 | 1249025 |
| 2012-06-13 | 5.10 | 5.23 | 5.07 | 5.14 | 1348246 |
| 2012-06-14 | 5.01 | 5.11 | 4.98 | 5.07 | 2722411 |
| 2012-06-15 | 5.14 | 5.29 | 5.13 | 5.28 | 1704375 |
| 2012-06-18 | 5.30 | 5.40 | 5.27 | 5.37 | 1277384 |
| 2012-06-19 | 5.54 | 5.61 | 5.52 | 5.58 | 1910522 |
| 2012-06-20 | 5.75 | 5.83 | 5.69 | 5.76 | 2019917 |
| 2012-06-21 | 5.85 | 5.85 | 5.52 | 5.56 | 2062251 |
| 2012-06-22 | 5.63 | 5.64 | 5.54 | 5.56 | 1477754 |
| 2012-06-25 | 5.40 | 5.40 | 5.25 | 5.28 | 1146076 |
| 2012-06-26 | 5.21 | 5.23 | 4.96 | 5.07 | 2865442 |
| 2012-06-27 | 5.05 | 5.08 | 5.02 | 5.07 | 1390651 |
| 2012-06-28 | 5.02 | 5.15 | 4.99 | 5.15 | 1386365 |
| 2012-06-29 | 5.43 | 5.48 | 5.38 | 5.44 | 2788564 |
| 2012-07-02 | 5.45 | 5.46 | 5.36 | 5.44 | 1602913 |
| 2012-07-03 | 5.45 | 5.48 | 5.40 | 5.48 | 602987 |
| 2012-07-05 | 5.36 | 5.40 | 5.26 | 5.38 | 1155514 |
| 2012-07-06 | 5.19 | 5.21 | 5.07 | 5.13 | 2650682 |
| 2012-07-09 | 5.01 | 5.04 | 4.97 | 5.03 | 1471192 |
| 2012-07-10 | 5.08 | 5.09 | 4.87 | 4.91 | 2103354 |
| 2012-07-11 | 4.84 | 4.89 | 4.77 | 4.79 | 1179470 |
| 2012-07-12 | 4.76 | 4.77 | 4.69 | 4.76 | 1015740 |
| 2012-07-13 | 4.70 | 4.77 | 4.68 | 4.73 | 808070 |
| 2012-07-16 | 4.71 | 4.74 | 4.68 | 4.73 | 836186 |
| 2012-07-17 | 4.75 | 4.77 | 4.61 | 4.72 | 1219945 |
| 2012-07-18 | 4.79 | 5.02 | 4.77 | 5.00 | 1191252 |
| 2012-07-19 | 5.10 | 5.16 | 5.05 | 5.08 | 1154014 |
| 2012-07-20 | 4.90 | 4.93 | 4.81 | 4.82 | 1391453 |
| 2012-07-23 | 4.67 | 4.80 | 4.63 | 4.76 | 2695728 |
| 2012-07-24 | 4.57 | 4.66 | 4.51 | 4.58 | 3011930 |
| 2012-07-25 | 4.75 | 4.87 | 4.73 | 4.80 | 1426944 |
| 2012-07-26 | 5.03 | 5.06 | 4.95 | 4.99 | 2615682 |
| 2012-07-27 | 5.14 | 5.30 | 5.13 | 5.28 | 1891565 |
| 2012-07-30 | 5.28 | 5.37 | 5.28 | 5.30 | 1821931 |
| 2012-07-31 | 5.43 | 5.48 | 5.32 | 5.36 | 1958843 |
| 2012-08-01 | 5.51 | 5.54 | 5.37 | 5.41 | 1365720 |
| 2012-08-02 | 5.30 | 5.44 | 5.14 | 5.17 | 2711945 |
| 2012-08-03 | 5.56 | 5.72 | 5.53 | 5.61 | 2902932 |
| 2012-08-06 | 5.75 | 5.81 | 5.72 | 5.73 | 1266079 |
| 2012-08-07 | 5.86 | 5.94 | 5.84 | 5.89 | 1103046 |
| 2012-08-08 | 5.84 | 5.93 | 5.82 | 5.89 | 1478592 |
| 2012-08-09 | 5.89 | 5.98 | 5.86 | 5.93 | 1701527 |
| 2012-08-10 | 5.96 | 6.04 | 5.92 | 6.02 | 1259235 |
| 2012-08-13 | 5.96 | 6.00 | 5.83 | 5.90 | 1183905 |
| 2012-08-14 | 5.94 | 5.96 | 5.83 | 5.86 | 1234522 |
| 2012-08-15 | 5.88 | 5.92 | 5.86 | 5.88 | 860358 |
| 2012-08-16 | 6.03 | 6.18 | 6.02 | 6.16 | 1238807 |
| 2012-08-17 | 6.15 | 6.16 | 6.05 | 6.09 | 1257314 |
| 2012-08-20 | 5.89 | 5.92 | 5.80 | 5.91 | 1018333 |
| 2012-08-21 | 6.01 | 6.05 | 5.89 | 5.92 | 1365467 |
| 2012-08-22 | 5.91 | 5.98 | 5.90 | 5.94 | 943503 |
| 2012-08-23 | 5.95 | 5.96 | 5.86 | 5.87 | 979759 |
| 2012-08-24 | 5.78 | 5.89 | 5.76 | 5.84 | 667196 |
| 2012-08-27 | 5.92 | 5.92 | 5.83 | 5.83 | 1312174 |
| 2012-08-28 | 5.82 | 5.84 | 5.78 | 5.80 | 1204114 |
| 2012-08-29 | 5.82 | 5.95 | 5.82 | 5.91 | 1909610 |
| 2012-08-30 | 5.84 | 5.85 | 5.73 | 5.77 | 1107758 |
| 2012-08-31 | 5.95 | 5.98 | 5.83 | 5.94 | 1105507 |
| 2012-09-04 | 5.89 | 5.91 | 5.76 | 5.85 | 956394 |
| 2012-09-05 | 5.56 | 5.60 | 5.47 | 5.51 | 1960288 |
| 2012-09-06 | 5.51 | 5.71 | 5.51 | 5.71 | 1700293 |
| 2012-09-07 | 5.75 | 5.85 | 5.73 | 5.82 | 1625153 |
| 2012-09-10 | 5.68 | 5.69 | 5.54 | 5.55 | 1233280 |
| 2012-09-11 | 5.71 | 5.94 | 5.70 | 5.90 | 1016095 |
| 2012-09-12 | 6.19 | 6.25 | 6.14 | 6.19 | 2454971 |
| 2012-09-13 | 6.16 | 6.49 | 6.14 | 6.43 | 2997349 |
| 2012-09-14 | 6.58 | 6.77 | 6.58 | 6.74 | 2674243 |
| 2012-09-17 | 6.63 | 6.66 | 6.52 | 6.55 | 1412517 |
| 2012-09-18 | 6.26 | 6.32 | 6.23 | 6.30 | 1040973 |
| 2012-09-19 | 6.19 | 6.24 | 6.15 | 6.21 | 1032189 |
| 2012-09-20 | 6.05 | 6.12 | 5.98 | 6.11 | 942502 |
| 2012-09-21 | 6.08 | 6.16 | 6.07 | 6.09 | 2110621 |
| 2012-09-24 | 5.87 | 5.90 | 5.82 | 5.88 | 1513212 |
| 2012-09-25 | 5.85 | 5.86 | 5.65 | 5.66 | 1438577 |
| 2012-09-26 | 5.54 | 5.57 | 5.44 | 5.56 | 1326623 |
| 2012-09-27 | 5.56 | 5.65 | 5.47 | 5.62 | 1032756 |
| 2012-09-28 | 5.45 | 5.46 | 5.37 | 5.40 | 1581882 |
| 2012-10-01 | 5.55 | 5.69 | 5.54 | 5.57 | 1679086 |
| 2012-10-02 | 5.68 | 5.70 | 5.57 | 5.64 | 1488397 |
| 2012-10-03 | 5.60 | 5.63 | 5.54 | 5.59 | 609739 |
| 2012-10-04 | 5.61 | 5.66 | 5.56 | 5.65 | 721279 |
| 2012-10-05 | 5.84 | 5.85 | 5.75 | 5.78 | 1515478 |
| 2012-10-08 | 5.62 | 5.66 | 5.57 | 5.59 | 881497 |
| 2012-10-09 | 5.80 | 5.85 | 5.66 | 5.71 | 1152697 |
| 2012-10-10 | 5.65 | 5.68 | 5.59 | 5.61 | 1218701 |
| 2012-10-11 | 5.71 | 5.74 | 5.61 | 5.64 | 817459 |
| 2012-10-12 | 6.01 | 6.31 | 5.97 | 6.00 | 6276251 |
| 2012-10-15 | 6.00 | 6.02 | 5.92 | 6.01 | 1617348 |
| 2012-10-16 | 6.09 | 6.16 | 6.04 | 6.16 | 968864 |
| 2012-10-17 | 6.32 | 6.40 | 6.26 | 6.39 | 1743796 |
| 2012-10-18 | 6.37 | 6.51 | 6.35 | 6.46 | 1902735 |
| 2012-10-19 | 6.28 | 6.28 | 6.10 | 6.13 | 1759930 |
| 2012-10-22 | 6.27 | 6.33 | 6.19 | 6.20 | 1904579 |
| 2012-10-23 | 6.03 | 6.08 | 5.95 | 6.03 | 1502031 |
| 2012-10-24 | 6.26 | 6.32 | 6.13 | 6.17 | 3411836 |
| 2012-10-25 | 6.19 | 6.21 | 6.03 | 6.07 | 1319562 |
| 2012-10-26 | 5.98 | 6.04 | 5.94 | 6.02 | 1424238 |
| 2012-10-31 | 5.94 | 5.95 | 5.84 | 5.89 | 952668 |
| 2012-11-01 | 5.96 | 6.10 | 5.92 | 6.10 | 1507523 |
| 2012-11-02 | 6.03 | 6.03 | 5.89 | 5.92 | 1484228 |
| 2012-11-05 | 5.83 | 5.94 | 5.80 | 5.94 | 1594667 |
| 2012-11-06 | 5.88 | 6.05 | 5.88 | 6.00 | 1290265 |
| 2012-11-07 | 5.72 | 5.74 | 5.59 | 5.65 | 1945215 |
| 2012-11-08 | 5.60 | 5.71 | 5.55 | 5.56 | 1143059 |
| 2012-11-09 | 5.51 | 5.61 | 5.50 | 5.56 | 1177290 |
| 2012-11-12 | 5.52 | 5.54 | 5.47 | 5.52 | 544021 |
| 2012-11-13 | 5.45 | 5.59 | 5.42 | 5.50 | 744392 |
| 2012-11-14 | 5.69 | 5.71 | 5.53 | 5.55 | 1434644 |
| 2012-11-15 | 5.57 | 5.62 | 5.31 | 5.46 | 2982077 |
| 2012-11-16 | 5.47 | 5.51 | 5.36 | 5.43 | 1432875 |
| 2012-11-19 | 5.70 | 5.88 | 5.69 | 5.88 | 1970199 |
| 2012-11-20 | 5.80 | 5.86 | 5.74 | 5.82 | 727167 |
| 2012-11-21 | 5.89 | 5.93 | 5.86 | 5.91 | 732961 |
| 2012-11-23 | 5.96 | 6.05 | 5.95 | 6.04 | 522583 |
| 2012-11-26 | 5.94 | 5.96 | 5.91 | 5.95 | 590046 |
| 2012-11-27 | 5.85 | 6.08 | 5.83 | 6.00 | 1707903 |
| 2012-11-28 | 5.89 | 6.02 | 5.81 | 6.00 | 1845425 |
| 2012-11-29 | 6.15 | 6.22 | 6.14 | 6.20 | 3498498 |
| 2012-11-30 | 6.29 | 6.37 | 6.28 | 6.36 | 2741128 |
| 2012-12-03 | 6.35 | 6.38 | 6.25 | 6.27 | 1086873 |
| 2012-12-04 | 6.27 | 6.33 | 6.24 | 6.28 | 898936 |
| 2012-12-05 | 6.40 | 6.55 | 6.39 | 6.50 | 1404021 |
| 2012-12-06 | 6.52 | 6.57 | 6.47 | 6.55 | 1068101 |
| 2012-12-07 | 6.40 | 6.48 | 6.37 | 6.48 | 755079 |
| 2012-12-10 | 6.66 | 6.77 | 6.65 | 6.70 | 1995950 |
| 2012-12-11 | 6.76 | 6.81 | 6.69 | 6.74 | 1139239 |
| 2012-12-12 | 6.81 | 6.85 | 6.77 | 6.79 | 2425399 |
| 2012-12-13 | 6.76 | 6.86 | 6.73 | 6.79 | 1587101 |
| 2012-12-14 | 6.87 | 6.95 | 6.84 | 6.92 | 1143892 |
| 2012-12-17 | 6.89 | 6.97 | 6.89 | 6.95 | 665450 |
| 2012-12-18 | 6.89 | 6.98 | 6.88 | 6.95 | 611904 |
| 2012-12-19 | 7.08 | 7.12 | 7.00 | 7.05 | 1234833 |
| 2012-12-20 | 7.08 | 7.14 | 7.06 | 7.10 | 1376874 |
| 2012-12-21 | 7.01 | 7.12 | 6.96 | 7.12 | 2183456 |
| 2012-12-24 | 7.07 | 7.16 | 7.05 | 7.09 | 356719 |
| 2012-12-26 | 7.13 | 7.16 | 7.03 | 7.06 | 676725 |
| 2012-12-27 | 7.09 | 7.09 | 6.95 | 7.01 | 1059362 |
| 2012-12-28 | 7.03 | 7.08 | 6.97 | 6.99 | 935771 |
| 2012-12-31 | 7.03 | 7.25 | 7.02 | 7.24 | 1097907 |
| 2013-01-02 | 7.32 | 7.43 | 7.29 | 7.42 | 1867301 |
| 2013-01-03 | 7.41 | 7.47 | 7.32 | 7.36 | 1320795 |
| 2013-01-04 | 7.26 | 7.31 | 7.22 | 7.30 | 746068 |
| 2013-01-07 | 7.39 | 7.50 | 7.36 | 7.49 | 670818 |
| 2013-01-08 | 7.62 | 7.65 | 7.55 | 7.61 | 4881211 |
| 2013-01-09 | 7.70 | 7.70 | 7.60 | 7.64 | 1792409 |
| 2013-01-10 | 8.02 | 8.05 | 7.85 | 7.97 | 2686666 |
| 2013-01-11 | 7.95 | 7.97 | 7.88 | 7.94 | 924586 |
| 2013-01-14 | 7.97 | 8.01 | 7.84 | 7.88 | 773415 |
| 2013-01-15 | 7.84 | 7.95 | 7.83 | 7.95 | 1265298 |
| 2013-01-16 | 7.86 | 7.99 | 7.85 | 7.97 | 896384 |
| 2013-01-17 | 8.19 | 8.33 | 8.18 | 8.33 | 1509918 |
| 2013-01-18 | 8.27 | 8.34 | 8.19 | 8.30 | 3310226 |
| 2013-01-22 | 8.30 | 8.33 | 8.20 | 8.25 | 1174050 |
| 2013-01-23 | 8.19 | 8.23 | 8.11 | 8.15 | 880544 |
| 2013-01-24 | 8.14 | 8.36 | 8.13 | 8.21 | 1687989 |
| 2013-01-25 | 8.53 | 8.61 | 8.50 | 8.57 | 2954918 |
| 2013-01-28 | 8.47 | 8.56 | 8.42 | 8.49 | 1502909 |
| 2013-01-29 | 8.39 | 8.43 | 8.29 | 8.39 | 2056458 |
| 2013-01-30 | 8.35 | 8.39 | 8.28 | 8.32 | 1652848 |
| 2013-01-31 | 8.66 | 8.88 | 8.56 | 8.63 | 3021538 |
| 2013-02-01 | 8.88 | 9.09 | 8.88 | 9.08 | 2849933 |
| 2013-02-04 | 8.76 | 8.83 | 8.64 | 8.72 | 4384008 |
| 2013-02-05 | 8.59 | 8.68 | 8.56 | 8.61 | 1285999 |
| 2013-02-06 | 8.38 | 8.63 | 8.37 | 8.62 | 1026396 |
| 2013-02-07 | 8.49 | 8.51 | 8.31 | 8.40 | 1110409 |
| 2013-02-08 | 8.44 | 8.53 | 8.44 | 8.52 | 1226781 |
| 2013-02-11 | 8.38 | 8.52 | 8.35 | 8.51 | 2296433 |
| 2013-02-12 | 8.54 | 8.65 | 8.52 | 8.65 | 1151100 |
| 2013-02-13 | 8.64 | 8.67 | 8.55 | 8.60 | 769359 |
| 2013-02-14 | 8.48 | 8.62 | 8.46 | 8.61 | 680821 |
| 2013-02-15 | 8.42 | 8.47 | 8.37 | 8.38 | 2017896 |
| 2013-02-19 | 8.33 | 8.41 | 8.32 | 8.40 | 1274478 |
| 2013-02-20 | 8.37 | 8.40 | 8.19 | 8.20 | 1263894 |
| 2013-02-21 | 8.02 | 8.02 | 7.90 | 7.96 | 2142358 |
| 2013-02-22 | 7.90 | 8.02 | 7.88 | 8.02 | 1460380 |
| 2013-02-25 | 8.29 | 8.29 | 7.68 | 7.69 | 2705615 |
| 2013-02-26 | 7.75 | 7.81 | 7.65 | 7.74 | 1053337 |
| 2013-02-27 | 7.78 | 8.09 | 7.78 | 8.09 | 1239165 |
| 2013-02-28 | 7.96 | 8.03 | 7.89 | 7.95 | 714786 |
| 2013-03-01 | 7.87 | 7.94 | 7.81 | 7.87 | 1850697 |
| 2013-03-04 | 8.00 | 8.02 | 7.90 | 8.02 | 1841231 |
| 2013-03-05 | 8.17 | 8.18 | 8.07 | 8.08 | 1747768 |
| 2013-03-06 | 8.07 | 8.07 | 7.96 | 8.02 | 914336 |
| 2013-03-07 | 7.94 | 7.98 | 7.91 | 7.98 | 884206 |
| 2013-03-08 | 8.02 | 8.04 | 7.92 | 7.99 | 2402179 |
| 2013-03-11 | 7.89 | 7.97 | 7.86 | 7.97 | 682010 |
| 2013-03-12 | 7.98 | 8.01 | 7.55 | 7.65 | 3187842 |
| 2013-03-13 | 7.59 | 7.61 | 7.51 | 7.60 | 1767355 |
| 2013-03-14 | 7.61 | 7.72 | 7.61 | 7.69 | 1261105 |
| 2013-03-15 | 7.74 | 7.75 | 7.62 | 7.64 | 960717 |
| 2013-03-18 | 7.90 | 8.00 | 7.87 | 7.91 | 1715934 |
| 2013-03-19 | 8.08 | 8.11 | 7.95 | 8.07 | 1362151 |
| 2013-03-20 | 8.14 | 8.20 | 8.09 | 8.14 | 645036 |
| 2013-03-21 | 7.98 | 8.01 | 7.87 | 7.89 | 1336319 |
| 2013-03-22 | 7.97 | 8.00 | 7.89 | 7.93 | 811795 |
| 2013-03-25 | 7.94 | 7.98 | 7.82 | 7.92 | 1058755 |
| 2013-03-26 | 8.02 | 8.05 | 7.96 | 8.03 | 926942 |
| 2013-03-27 | 7.74 | 7.84 | 7.69 | 7.74 | 1340493 |
| 2013-03-28 | 7.70 | 7.73 | 7.64 | 7.71 | 1295695 |
| 2013-04-01 | 7.98 | 8.06 | 7.80 | 7.86 | 2259504 |
| 2013-04-02 | 7.85 | 7.91 | 7.78 | 7.82 | 1363533 |
| 2013-04-03 | 7.92 | 7.92 | 7.76 | 7.83 | 1741545 |
| 2013-04-04 | 7.59 | 7.68 | 7.55 | 7.65 | 1590536 |
| 2013-04-05 | 7.50 | 7.57 | 7.43 | 7.54 | 1231957 |
| 2013-04-08 | 7.55 | 7.58 | 7.44 | 7.58 | 1009713 |
| 2013-04-09 | 7.54 | 7.64 | 7.48 | 7.59 | 755522 |
| 2013-04-10 | 7.59 | 7.78 | 7.59 | 7.78 | 679127 |
| 2013-04-11 | 7.88 | 8.04 | 7.85 | 7.99 | 908716 |
| 2013-04-12 | 7.80 | 7.87 | 7.75 | 7.82 | 859216 |
| 2013-04-15 | 7.80 | 7.80 | 7.59 | 7.61 | 1149651 |
| 2013-04-16 | 7.72 | 7.83 | 7.69 | 7.79 | 722447 |
| 2013-04-17 | 7.47 | 7.48 | 7.23 | 7.26 | 2144835 |
| 2013-04-18 | 7.34 | 7.35 | 7.11 | 7.11 | 2938978 |
| 2013-04-19 | 7.30 | 7.33 | 7.11 | 7.16 | 3329906 |
| 2013-04-22 | 7.35 | 7.37 | 7.19 | 7.27 | 3362901 |
| 2013-04-23 | 7.75 | 8.00 | 7.74 | 7.93 | 4778825 |
| 2013-04-24 | 8.05 | 8.17 | 8.03 | 8.14 | 2271788 |
| 2013-04-25 | 8.33 | 8.41 | 8.23 | 8.26 | 2486333 |
| 2013-04-26 | 8.30 | 8.34 | 8.25 | 8.27 | 2457600 |
| 2013-04-29 | 8.39 | 8.44 | 8.38 | 8.39 | 2606963 |
| 2013-04-30 | 8.59 | 8.69 | 8.50 | 8.68 | 2774224 |
| 2013-05-01 | 8.85 | 8.85 | 8.59 | 8.61 | 947134 |
| 2013-05-02 | 8.57 | 8.73 | 8.55 | 8.73 | 1639462 |
| 2013-05-03 | 8.68 | 8.79 | 8.67 | 8.74 | 876532 |
| 2013-05-06 | 8.76 | 8.79 | 8.72 | 8.77 | 544855 |
| 2013-05-07 | 8.95 | 8.95 | 8.82 | 8.88 | 826402 |
| 2013-05-08 | 9.23 | 9.39 | 9.23 | 9.34 | 1514165 |
| 2013-05-09 | 9.31 | 9.33 | 9.12 | 9.17 | 1163037 |
| 2013-05-10 | 9.23 | 9.32 | 9.21 | 9.32 | 834156 |
| 2013-05-13 | 9.08 | 9.17 | 9.06 | 9.13 | 1301571 |
| 2013-05-14 | 9.11 | 9.13 | 9.03 | 9.09 | 891061 |
| 2013-05-15 | 9.11 | 9.25 | 9.09 | 9.22 | 1095695 |
| 2013-05-16 | 9.22 | 9.29 | 9.18 | 9.20 | 878807 |
| 2013-05-17 | 9.28 | 9.45 | 9.28 | 9.44 | 1305421 |
| 2013-05-20 | 9.63 | 9.69 | 9.60 | 9.61 | 1320593 |
| 2013-05-21 | 9.79 | 9.90 | 9.76 | 9.85 | 1828727 |
| 2013-05-22 | 9.66 | 9.83 | 9.44 | 9.50 | 1771468 |
| 2013-05-23 | 9.38 | 9.48 | 9.33 | 9.45 | 1148862 |
| 2013-05-24 | 9.27 | 9.31 | 9.22 | 9.28 | 1010609 |
| 2013-05-28 | 9.51 | 9.56 | 9.36 | 9.42 | 1618120 |
| 2013-05-29 | 9.36 | 9.36 | 9.21 | 9.31 | 1121116 |
| 2013-05-30 | 9.57 | 9.61 | 9.50 | 9.50 | 1136357 |
| 2013-05-31 | 9.45 | 9.50 | 9.29 | 9.30 | 1568933 |
| 2013-06-03 | 9.32 | 9.41 | 9.28 | 9.37 | 1345694 |
| 2013-06-04 | 9.73 | 9.81 | 9.69 | 9.81 | 4231861 |
| 2013-06-05 | 9.88 | 9.88 | 9.63 | 9.67 | 2041031 |
| 2013-06-06 | 9.66 | 9.69 | 9.51 | 9.68 | 1643485 |
| 2013-06-07 | 9.47 | 9.63 | 9.45 | 9.58 | 1333755 |
| 2013-06-10 | 9.58 | 9.64 | 9.49 | 9.63 | 847751 |
| 2013-06-11 | 9.47 | 9.65 | 9.42 | 9.54 | 1250869 |
| 2013-06-12 | 9.47 | 9.49 | 9.30 | 9.35 | 1713483 |
| 2013-06-13 | 9.28 | 9.63 | 9.22 | 9.62 | 1490061 |
| 2013-06-14 | 9.57 | 9.57 | 9.44 | 9.50 | 702820 |
| 2013-06-17 | 9.72 | 9.77 | 9.61 | 9.71 | 1156576 |
| 2013-06-18 | 9.88 | 9.92 | 9.83 | 9.89 | 1536118 |
| 2013-06-19 | 10.03 | 10.05 | 9.71 | 9.74 | 1543004 |
| 2013-06-20 | 9.41 | 9.43 | 9.23 | 9.27 | 1370561 |
| 2013-06-21 | 9.16 | 9.19 | 8.97 | 9.11 | 1179964 |
| 2013-06-24 | 8.68 | 8.79 | 8.62 | 8.70 | 1644476 |
| 2013-06-25 | 8.86 | 8.88 | 8.71 | 8.83 | 1387819 |
| 2013-06-26 | 9.03 | 9.07 | 8.96 | 9.05 | 826139 |
| 2013-06-27 | 9.08 | 9.20 | 9.06 | 9.09 | 1118470 |
| 2013-06-28 | 8.94 | 9.02 | 8.88 | 8.99 | 901391 |
| 2013-07-01 | 9.04 | 9.08 | 8.97 | 9.00 | 508471 |
| 2013-07-02 | 8.99 | 9.11 | 8.93 | 8.99 | 656403 |
| 2013-07-03 | 9.10 | 9.36 | 9.10 | 9.32 | 970216 |
| 2013-07-05 | 9.40 | 9.40 | 9.24 | 9.31 | 937665 |
| 2013-07-08 | 9.46 | 9.48 | 9.26 | 9.30 | 1376470 |
| 2013-07-09 | 9.23 | 9.23 | 9.04 | 9.09 | 1109140 |
| 2013-07-10 | 9.09 | 9.30 | 9.09 | 9.28 | 907881 |
| 2013-07-11 | 9.36 | 9.46 | 9.32 | 9.45 | 1079348 |
| 2013-07-12 | 9.55 | 9.63 | 9.47 | 9.63 | 1189768 |
| 2013-07-15 | 9.80 | 9.84 | 9.75 | 9.78 | 1397354 |
| 2013-07-16 | 9.71 | 9.73 | 9.61 | 9.69 | 897713 |
| 2013-07-17 | 9.83 | 9.84 | 9.72 | 9.78 | 770931 |
| 2013-07-18 | 9.83 | 9.90 | 9.77 | 9.81 | 1492748 |
| 2013-07-19 | 9.88 | 9.90 | 9.79 | 9.85 | 994519 |
| 2013-07-22 | 9.93 | 9.93 | 9.76 | 9.79 | 1866595 |
| 2013-07-23 | 9.19 | 9.20 | 8.81 | 8.82 | 5293339 |
| 2013-07-24 | 8.80 | 8.82 | 8.57 | 8.59 | 2263910 |
| 2013-07-25 | 8.67 | 8.77 | 8.63 | 8.73 | 2101814 |
| 2013-07-26 | 8.70 | 8.74 | 8.61 | 8.68 | 1040839 |
| 2013-07-29 | 8.49 | 8.52 | 8.37 | 8.38 | 916115 |
| 2013-07-30 | 8.49 | 8.60 | 8.43 | 8.54 | 1068039 |
| 2013-07-31 | 8.56 | 8.61 | 8.51 | 8.53 | 667082 |
| 2013-08-01 | 8.67 | 8.70 | 8.60 | 8.66 | 545229 |
| 2013-08-02 | 8.65 | 8.69 | 8.61 | 8.68 | 565766 |
| 2013-08-05 | 8.67 | 8.71 | 8.64 | 8.71 | 478359 |
| 2013-08-06 | 8.70 | 8.71 | 8.57 | 8.62 | 427268 |
| 2013-08-07 | 8.69 | 8.73 | 8.60 | 8.63 | 522894 |
| 2013-08-08 | 8.68 | 8.72 | 8.67 | 8.68 | 368073 |
| 2013-08-09 | 8.53 | 8.55 | 8.45 | 8.47 | 411301 |
| 2013-08-12 | 8.35 | 8.43 | 8.34 | 8.38 | 648664 |
| 2013-08-13 | 8.52 | 8.52 | 8.41 | 8.51 | 498066 |
| 2013-08-14 | 8.52 | 8.63 | 8.51 | 8.56 | 294170 |
| 2013-08-15 | 8.39 | 8.47 | 8.30 | 8.43 | 799143 |
| 2013-08-16 | 8.41 | 8.49 | 8.37 | 8.45 | 995347 |
| 2013-08-19 | 8.47 | 8.52 | 8.42 | 8.45 | 657880 |
| 2013-08-20 | 8.39 | 8.51 | 8.34 | 8.44 | 680059 |
| 2013-08-21 | 8.48 | 8.65 | 8.47 | 8.60 | 1045155 |
| 2013-08-22 | 8.72 | 8.79 | 8.68 | 8.77 | 821938 |
| 2013-08-23 | 8.77 | 8.81 | 8.70 | 8.79 | 575941 |
| 2013-08-26 | 8.57 | 8.61 | 8.51 | 8.51 | 707488 |
| 2013-08-27 | 8.29 | 8.34 | 8.17 | 8.19 | 1149315 |
| 2013-08-28 | 8.10 | 8.28 | 8.08 | 8.24 | 863334 |
| 2013-08-29 | 8.21 | 8.30 | 8.21 | 8.23 | 839469 |
| 2013-08-30 | 8.07 | 8.11 | 7.92 | 7.97 | 1101015 |
| 2013-09-03 | 8.39 | 8.42 | 8.22 | 8.29 | 1163054 |
| 2013-09-04 | 8.03 | 8.29 | 8.02 | 8.23 | 1703953 |
| 2013-09-05 | 8.33 | 8.40 | 8.24 | 8.35 | 1266945 |
| 2013-09-06 | 8.47 | 8.51 | 8.39 | 8.46 | 778995 |
| 2013-09-09 | 8.62 | 8.72 | 8.61 | 8.70 | 598947 |
| 2013-09-10 | 8.76 | 8.78 | 8.64 | 8.67 | 1431946 |
| 2013-09-11 | 8.60 | 8.60 | 8.51 | 8.52 | 1121121 |
| 2013-09-12 | 9.12 | 9.14 | 8.96 | 9.01 | 4001671 |
| 2013-09-13 | 9.15 | 9.19 | 9.05 | 9.15 | 958474 |
| 2013-09-16 | 9.29 | 9.60 | 9.27 | 9.40 | 2269108 |
| 2013-09-17 | 9.31 | 9.39 | 9.26 | 9.37 | 914319 |
| 2013-09-18 | 9.29 | 9.58 | 9.20 | 9.58 | 1384843 |
| 2013-09-19 | 9.53 | 9.59 | 9.48 | 9.53 | 725900 |
| 2013-09-20 | 9.48 | 9.53 | 9.42 | 9.42 | 1127668 |
| 2013-09-23 | 9.44 | 9.45 | 9.36 | 9.39 | 1345839 |
| 2013-09-24 | 9.37 | 9.43 | 9.33 | 9.36 | 612592 |
| 2013-09-25 | 9.47 | 9.53 | 9.40 | 9.42 | 2902597 |
| 2013-09-26 | 9.42 | 9.49 | 9.38 | 9.42 | 734443 |
| 2013-09-27 | 9.40 | 9.44 | 9.34 | 9.38 | 1679921 |
| 2013-09-30 | 9.18 | 9.26 | 9.16 | 9.20 | 885336 |
| 2013-10-01 | 9.09 | 9.22 | 9.07 | 9.18 | 765284 |
| 2013-10-02 | 9.21 | 9.23 | 9.08 | 9.16 | 947244 |
| 2013-10-03 | 9.19 | 9.21 | 9.03 | 9.09 | 1110655 |
| 2013-10-04 | 9.08 | 9.16 | 9.05 | 9.11 | 1109594 |
| 2013-10-07 | 9.08 | 9.18 | 9.05 | 9.05 | 924725 |
| 2013-10-08 | 9.09 | 9.11 | 8.94 | 9.02 | 1537749 |
| 2013-10-09 | 9.00 | 9.00 | 8.84 | 8.92 | 1115047 |
| 2013-10-10 | 9.10 | 9.19 | 9.05 | 9.15 | 470773 |
| 2013-10-11 | 9.14 | 9.23 | 9.13 | 9.17 | 526036 |
| 2013-10-14 | 9.06 | 9.18 | 9.04 | 9.14 | 445340 |
| 2013-10-15 | 9.07 | 9.09 | 8.93 | 8.93 | 669106 |
| 2013-10-16 | 8.78 | 8.85 | 8.69 | 8.81 | 1292071 |
| 2013-10-17 | 8.74 | 8.76 | 8.67 | 8.72 | 1470263 |
| 2013-10-18 | 8.66 | 8.68 | 8.60 | 8.65 | 1360626 |
| 2013-10-21 | 8.73 | 8.87 | 8.71 | 8.80 | 1314152 |
| 2013-10-22 | 8.84 | 8.90 | 8.65 | 8.69 | 3567386 |
| 2013-10-23 | 8.11 | 8.13 | 7.90 | 7.94 | 2679116 |
| 2013-10-24 | 7.81 | 7.82 | 7.72 | 7.72 | 2222873 |
| 2013-10-25 | 7.64 | 7.68 | 7.59 | 7.60 | 2697736 |
| 2013-10-28 | 7.58 | 7.69 | 7.56 | 7.68 | 2052412 |
| 2013-10-29 | 7.87 | 7.93 | 7.81 | 7.93 | 1827479 |
| 2013-10-30 | 7.80 | 7.83 | 7.67 | 7.70 | 848554 |
| 2013-10-31 | 7.71 | 7.72 | 7.65 | 7.67 | 614899 |
| 2013-11-01 | 7.59 | 7.64 | 7.57 | 7.60 | 1848173 |
| 2013-11-04 | 7.74 | 7.76 | 7.70 | 7.72 | 672541 |
| 2013-11-05 | 7.59 | 7.65 | 7.57 | 7.61 | 900299 |
| 2013-11-06 | 7.64 | 7.68 | 7.60 | 7.64 | 551568 |
| 2013-11-07 | 7.65 | 7.65 | 7.50 | 7.52 | 894628 |
| 2013-11-08 | 7.41 | 7.52 | 7.37 | 7.51 | 1165305 |
| 2013-11-11 | 7.54 | 7.60 | 7.52 | 7.59 | 614076 |
| 2013-11-12 | 7.42 | 7.47 | 7.39 | 7.45 | 972335 |
| 2013-11-13 | 7.42 | 7.64 | 7.42 | 7.64 | 975139 |
| 2013-11-14 | 7.23 | 7.40 | 7.20 | 7.38 | 1839993 |
| 2013-11-15 | 7.43 | 7.50 | 7.41 | 7.50 | 756086 |
| 2013-11-18 | 7.65 | 7.70 | 7.57 | 7.57 | 952443 |
| 2013-11-19 | 7.68 | 7.74 | 7.57 | 7.60 | 709456 |
| 2013-11-20 | 7.83 | 7.94 | 7.79 | 7.87 | 1139595 |
| 2013-11-21 | 7.80 | 7.89 | 7.74 | 7.89 | 1496964 |
| 2013-11-22 | 7.84 | 7.85 | 7.81 | 7.83 | 732811 |
| 2013-11-25 | 7.90 | 7.94 | 7.89 | 7.90 | 536424 |
| 2013-11-26 | 8.01 | 8.05 | 7.99 | 8.03 | 544170 |
| 2013-11-27 | 8.02 | 8.03 | 7.91 | 7.99 | 583773 |
| 2013-11-29 | 7.95 | 7.95 | 7.84 | 7.87 | 229864 |
| 2013-12-02 | 7.76 | 7.88 | 7.75 | 7.79 | 471807 |
| 2013-12-03 | 7.64 | 7.71 | 7.61 | 7.66 | 868380 |
| 2013-12-04 | 7.59 | 7.71 | 7.57 | 7.69 | 621557 |
| 2013-12-05 | 7.64 | 7.68 | 7.56 | 7.62 | 719890 |
| 2013-12-06 | 7.52 | 7.58 | 7.45 | 7.55 | 596955 |
| 2013-12-09 | 7.47 | 7.51 | 7.41 | 7.43 | 490696 |
| 2013-12-10 | 7.59 | 7.80 | 7.56 | 7.76 | 768895 |
| 2013-12-11 | 7.70 | 7.74 | 7.62 | 7.64 | 638360 |
| 2013-12-12 | 7.52 | 7.53 | 7.44 | 7.48 | 811873 |
| 2013-12-13 | 7.41 | 7.43 | 7.35 | 7.35 | 417604 |
| 2013-12-16 | 7.36 | 7.37 | 7.31 | 7.32 | 465938 |
| 2013-12-17 | 7.26 | 7.28 | 7.20 | 7.26 | 1577033 |
| 2013-12-18 | 7.43 | 7.52 | 7.36 | 7.51 | 941959 |
| 2013-12-19 | 7.40 | 7.41 | 7.30 | 7.35 | 745798 |
| 2013-12-20 | 7.51 | 7.62 | 7.45 | 7.58 | 1304763 |
| 2013-12-23 | 7.75 | 7.90 | 7.73 | 7.90 | 1292206 |
| 2013-12-24 | 7.88 | 7.91 | 7.84 | 7.91 | 169079 |
| 2013-12-26 | 7.87 | 8.00 | 7.87 | 7.99 | 324567 |
| 2013-12-27 | 8.00 | 8.04 | 7.96 | 7.98 | 686219 |
| 2013-12-30 | 7.96 | 7.99 | 7.93 | 7.96 | 589564 |
| 2013-12-31 | 7.91 | 8.00 | 7.91 | 8.00 | 507022 |
| 2014-01-02 | 7.88 | 7.91 | 7.75 | 7.77 | 905355 |
| 2014-01-03 | 7.88 | 7.90 | 7.81 | 7.83 | 517294 |
| 2014-01-06 | 7.90 | 7.92 | 7.81 | 7.82 | 487166 |
| 2014-01-07 | 7.62 | 7.72 | 7.56 | 7.68 | 1314244 |
| 2014-01-08 | 7.62 | 7.67 | 7.54 | 7.55 | 646640 |
| 2014-01-09 | 7.46 | 7.47 | 7.35 | 7.40 | 1003789 |
| 2014-01-10 | 7.54 | 7.67 | 7.53 | 7.66 | 533752 |
| 2014-01-13 | 7.72 | 7.84 | 7.72 | 7.78 | 834965 |
| 2014-01-14 | 7.99 | 8.03 | 7.93 | 7.99 | 664715 |
| 2014-01-15 | 8.10 | 8.13 | 8.00 | 8.08 | 585440 |
| 2014-01-16 | 8.09 | 8.09 | 7.94 | 8.01 | 298134 |
| 2014-01-17 | 7.74 | 7.79 | 7.73 | 7.75 | 587142 |
| 2014-01-21 | 7.83 | 7.86 | 7.76 | 7.83 | 670654 |
| 2014-01-22 | 7.92 | 8.00 | 7.91 | 7.93 | 667585 |
| 2014-01-23 | 7.94 | 7.94 | 7.82 | 7.87 | 263200 |
| 2014-01-24 | 7.74 | 7.74 | 7.62 | 7.62 | 651072 |
| 2014-01-27 | 7.65 | 7.75 | 7.62 | 7.68 | 719700 |
| 2014-01-28 | 7.95 | 7.97 | 7.87 | 7.96 | 890806 |
| 2014-01-29 | 7.86 | 8.00 | 7.85 | 7.96 | 1562115 |
| 2014-01-30 | 8.22 | 8.29 | 8.18 | 8.29 | 1041156 |
| 2014-01-31 | 8.09 | 8.23 | 8.07 | 8.19 | 920922 |
| 2014-02-03 | 8.14 | 8.18 | 7.89 | 7.90 | 805969 |
| 2014-02-04 | 7.99 | 8.09 | 7.93 | 8.05 | 727665 |
| 2014-02-05 | 8.01 | 8.07 | 7.95 | 8.05 | 598860 |
| 2014-02-06 | 8.09 | 8.19 | 8.09 | 8.18 | 369505 |
| 2014-02-07 | 8.17 | 8.23 | 8.10 | 8.21 | 581051 |
| 2014-02-10 | 8.30 | 8.36 | 8.28 | 8.34 | 698013 |
| 2014-02-11 | 8.33 | 8.45 | 8.32 | 8.43 | 898573 |
| 2014-02-12 | 8.38 | 8.45 | 8.31 | 8.33 | 825746 |
| 2014-02-13 | 8.27 | 8.38 | 8.25 | 8.36 | 466663 |
| 2014-02-14 | 8.45 | 8.49 | 8.43 | 8.47 | 731536 |
| 2014-02-18 | 8.49 | 8.60 | 8.46 | 8.59 | 747870 |
| 2014-02-19 | 8.43 | 8.47 | 8.34 | 8.35 | 645274 |
| 2014-02-20 | 8.31 | 8.36 | 8.25 | 8.33 | 1790656 |
| 2014-02-21 | 8.34 | 8.38 | 8.30 | 8.31 | 365022 |
| 2014-02-24 | 8.35 | 8.46 | 8.33 | 8.45 | 722526 |
| 2014-02-25 | 8.48 | 8.50 | 8.41 | 8.48 | 403520 |
| 2014-02-26 | 8.75 | 8.87 | 8.71 | 8.87 | 835805 |
| 2014-02-27 | 8.83 | 8.87 | 8.75 | 8.87 | 180172 |
| 2014-02-28 | 9.04 | 9.09 | 8.97 | 9.03 | 880131 |
| 2014-03-03 | 8.83 | 8.90 | 8.77 | 8.83 | 1404451 |
| 2014-03-04 | 9.05 | 9.08 | 8.98 | 9.06 | 931144 |
| 2014-03-05 | 9.08 | 9.12 | 9.04 | 9.10 | 983493 |
| 2014-03-06 | 9.15 | 9.27 | 9.14 | 9.25 | 1687050 |
| 2014-03-07 | 9.25 | 9.36 | 9.19 | 9.35 | 1651068 |
| 2014-03-10 | 9.25 | 9.37 | 9.20 | 9.37 | 1360917 |
| 2014-03-11 | 9.29 | 9.35 | 9.26 | 9.27 | 1189499 |
| 2014-03-12 | 9.22 | 9.28 | 9.16 | 9.28 | 1212949 |
| 2014-03-13 | 9.33 | 9.34 | 9.13 | 9.16 | 1738560 |
| 2014-03-14 | 9.05 | 9.16 | 9.03 | 9.13 | 2872762 |
| 2014-03-17 | 9.21 | 9.33 | 9.20 | 9.25 | 1674266 |
| 2014-03-18 | 9.29 | 9.38 | 9.28 | 9.36 | 804889 |
| 2014-03-19 | 9.34 | 9.36 | 9.18 | 9.22 | 488116 |
| 2014-03-20 | 9.24 | 9.45 | 9.23 | 9.40 | 349138 |
| 2014-03-21 | 9.49 | 9.49 | 9.32 | 9.33 | 444985 |
| 2014-03-24 | 9.32 | 9.32 | 9.15 | 9.26 | 525840 |
| 2014-03-25 | 9.27 | 9.30 | 9.16 | 9.29 | 685209 |
| 2014-03-26 | 9.34 | 9.39 | 9.22 | 9.25 | 1390637 |
| 2014-03-27 | 9.31 | 9.35 | 9.20 | 9.27 | 1370354 |
| 2014-03-28 | 9.29 | 9.30 | 9.17 | 9.17 | 344955 |
| 2014-03-31 | 9.24 | 9.27 | 9.20 | 9.24 | 370338 |
| 2014-04-01 | 9.26 | 9.28 | 9.21 | 9.25 | 365488 |
| 2014-04-02 | 9.27 | 9.35 | 9.27 | 9.33 | 560584 |
| 2014-04-03 | 9.29 | 9.34 | 9.21 | 9.24 | 895765 |
| 2014-04-04 | 9.18 | 9.21 | 8.94 | 8.99 | 1362353 |
| 2014-04-07 | 9.06 | 9.13 | 9.00 | 9.03 | 1404434 |
| 2014-04-08 | 8.92 | 9.02 | 8.90 | 8.97 | 1056643 |
| 2014-04-09 | 9.15 | 9.26 | 9.12 | 9.25 | 989457 |
| 2014-04-10 | 9.18 | 9.19 | 8.96 | 8.96 | 640378 |
| 2014-04-11 | 8.89 | 8.92 | 8.77 | 8.77 | 921181 |
| 2014-04-14 | 8.61 | 8.62 | 8.53 | 8.57 | 2425978 |
| 2014-04-15 | 8.65 | 8.73 | 8.53 | 8.70 | 909001 |
| 2014-04-16 | 8.68 | 8.76 | 8.63 | 8.75 | 781914 |
| 2014-04-17 | 8.90 | 8.96 | 8.87 | 8.88 | 880521 |
| 2014-04-21 | 8.87 | 8.96 | 8.84 | 8.90 | 261275 |
| 2014-04-22 | 9.02 | 9.13 | 9.01 | 9.13 | 387396 |
| 2014-04-23 | 9.13 | 9.22 | 9.12 | 9.18 | 403282 |
| 2014-04-24 | 9.26 | 9.27 | 9.15 | 9.24 | 532456 |
| 2014-04-25 | 9.32 | 9.34 | 9.10 | 9.11 | 1591354 |
| 2014-04-28 | 9.27 | 9.33 | 9.02 | 9.21 | 2280953 |
| 2014-04-29 | 9.43 | 9.47 | 9.38 | 9.45 | 1964691 |
| 2014-04-30 | 9.48 | 9.55 | 9.42 | 9.49 | 2887329 |
| 2014-05-01 | 9.50 | 9.55 | 9.44 | 9.47 | 864989 |
| 2014-05-02 | 9.42 | 9.48 | 9.41 | 9.46 | 1101976 |
| 2014-05-05 | 9.32 | 9.43 | 9.27 | 9.38 | 497674 |
| 2014-05-06 | 9.54 | 9.55 | 9.47 | 9.49 | 1075675 |
| 2014-05-07 | 9.50 | 9.55 | 9.39 | 9.51 | 1409618 |
| 2014-05-08 | 9.50 | 9.70 | 9.49 | 9.57 | 473395 |
| 2014-05-09 | 9.50 | 9.52 | 9.44 | 9.52 | 649790 |
| 2014-05-12 | 9.66 | 9.72 | 9.65 | 9.72 | 636806 |
| 2014-05-13 | 9.75 | 9.77 | 9.72 | 9.73 | 370868 |
| 2014-05-14 | 9.72 | 9.80 | 9.69 | 9.71 | 726695 |
| 2014-05-15 | 9.64 | 9.64 | 9.36 | 9.42 | 530716 |
| 2014-05-16 | 9.35 | 9.36 | 9.28 | 9.34 | 435932 |
| 2014-05-19 | 9.44 | 9.57 | 9.40 | 9.57 | 527759 |
| 2014-05-20 | 9.45 | 9.52 | 9.36 | 9.39 | 621019 |
| 2014-05-21 | 9.42 | 9.48 | 9.40 | 9.45 | 863330 |
| 2014-05-22 | 9.29 | 9.31 | 9.25 | 9.28 | 611023 |
| 2014-05-23 | 9.30 | 9.40 | 9.30 | 9.38 | 312175 |
| 2014-05-27 | 9.75 | 9.81 | 9.71 | 9.78 | 839827 |
| 2014-05-28 | 9.84 | 9.86 | 9.77 | 9.79 | 932367 |
| 2014-05-29 | 9.92 | 9.97 | 9.88 | 9.94 | 983746 |
| 2014-05-30 | 10.00 | 10.00 | 9.91 | 9.96 | 543389 |
| 2014-06-02 | 9.80 | 9.81 | 9.63 | 9.67 | 1175901 |
| 2014-06-03 | 9.60 | 9.70 | 9.59 | 9.69 | 1009497 |
| 2014-06-04 | 9.54 | 9.61 | 9.53 | 9.60 | 549558 |
| 2014-06-05 | 9.61 | 9.68 | 9.57 | 9.67 | 390609 |
| 2014-06-06 | 9.63 | 9.65 | 9.60 | 9.64 | 498778 |
| 2014-06-09 | 9.58 | 9.71 | 9.58 | 9.69 | 840833 |
| 2014-06-10 | 9.69 | 9.82 | 9.69 | 9.79 | 706266 |
| 2014-06-11 | 9.63 | 9.69 | 9.62 | 9.63 | 658014 |
| 2014-06-12 | 9.58 | 9.66 | 9.54 | 9.57 | 616163 |
| 2014-06-13 | 9.61 | 9.62 | 9.57 | 9.58 | 647121 |
| 2014-06-16 | 9.56 | 9.60 | 9.50 | 9.53 | 457456 |
| 2014-06-17 | 9.60 | 9.68 | 9.59 | 9.66 | 271144 |
| 2014-06-18 | 9.57 | 9.59 | 9.48 | 9.56 | 560218 |
| 2014-06-19 | 9.56 | 9.57 | 9.49 | 9.53 | 209030 |
| 2014-06-20 | 9.42 | 9.44 | 9.32 | 9.34 | 507653 |
| 2014-06-23 | 9.31 | 9.33 | 9.19 | 9.23 | 932132 |
| 2014-06-24 | 9.20 | 9.31 | 9.16 | 9.17 | 476644 |
| 2014-06-25 | 9.14 | 9.24 | 9.14 | 9.20 | 583513 |
| 2014-06-26 | 9.12 | 9.14 | 8.97 | 9.02 | 663434 |
| 2014-06-27 | 8.88 | 9.01 | 8.87 | 9.00 | 728797 |
| 2014-06-30 | 8.88 | 8.97 | 8.87 | 8.89 | 673425 |
| 2014-07-01 | 9.18 | 9.34 | 9.18 | 9.30 | 1007418 |
| 2014-07-02 | 9.27 | 9.32 | 9.25 | 9.27 | 596167 |
| 2014-07-03 | 9.29 | 9.37 | 9.28 | 9.34 | 324609 |
| 2014-07-07 | 9.10 | 9.14 | 9.03 | 9.06 | 637625 |
| 2014-07-08 | 8.88 | 8.88 | 8.76 | 8.83 | 809326 |
| 2014-07-09 | 8.98 | 9.05 | 8.96 | 9.01 | 570242 |
| 2014-07-10 | 8.76 | 8.81 | 8.70 | 8.78 | 1097246 |
| 2014-07-11 | 8.75 | 8.80 | 8.70 | 8.78 | 554813 |
| 2014-07-14 | 8.87 | 8.89 | 8.82 | 8.84 | 307867 |
| 2014-07-15 | 8.81 | 8.85 | 8.72 | 8.77 | 323551 |
| 2014-07-16 | 9.15 | 9.22 | 9.09 | 9.15 | 645617 |
| 2014-07-17 | 9.05 | 9.12 | 8.90 | 8.92 | 574379 |
| 2014-07-18 | 8.93 | 9.14 | 8.93 | 9.11 | 1057747 |
| 2014-07-21 | 9.12 | 9.14 | 9.04 | 9.12 | 722157 |
| 2014-07-22 | 9.32 | 9.41 | 9.32 | 9.35 | 807733 |
| 2014-07-23 | 8.91 | 8.94 | 8.71 | 8.71 | 1982429 |
| 2014-07-24 | 8.75 | 8.77 | 8.69 | 8.70 | 889402 |
| 2014-07-25 | 8.61 | 8.64 | 8.55 | 8.57 | 1223005 |
| 2014-07-28 | 8.52 | 8.61 | 8.46 | 8.59 | 1207197 |
| 2014-07-29 | 8.38 | 8.43 | 8.32 | 8.34 | 1282841 |
| 2014-07-30 | 8.45 | 8.52 | 8.42 | 8.49 | 679384 |
| 2014-07-31 | 8.28 | 8.33 | 8.23 | 8.24 | 712264 |
| 2014-08-01 | 8.15 | 8.17 | 7.98 | 8.04 | 1073986 |
| 2014-08-04 | 7.99 | 8.02 | 7.87 | 7.97 | 820878 |
| 2014-08-05 | 7.89 | 7.92 | 7.80 | 7.84 | 405999 |
| 2014-08-06 | 7.76 | 7.81 | 7.71 | 7.74 | 1253781 |
| 2014-08-07 | 7.91 | 7.96 | 7.74 | 7.76 | 656842 |
| 2014-08-08 | 7.78 | 7.80 | 7.73 | 7.80 | 620040 |
| 2014-08-11 | 7.81 | 7.90 | 7.81 | 7.84 | 503095 |
| 2014-08-12 | 7.80 | 7.86 | 7.77 | 7.83 | 332298 |
| 2014-08-13 | 7.85 | 7.92 | 7.83 | 7.89 | 492325 |
| 2014-08-14 | 8.01 | 8.04 | 7.97 | 7.99 | 342417 |
| 2014-08-15 | 8.07 | 8.12 | 7.98 | 8.06 | 480642 |
| 2014-08-18 | 8.07 | 8.09 | 8.03 | 8.08 | 284700 |
| 2014-08-19 | 8.15 | 8.19 | 8.12 | 8.15 | 184544 |
| 2014-08-20 | 8.13 | 8.17 | 8.10 | 8.15 | 922928 |
| 2014-08-21 | 8.22 | 8.33 | 8.21 | 8.31 | 1115727 |
| 2014-08-22 | 8.25 | 8.33 | 8.21 | 8.29 | 799180 |
| 2014-08-25 | 8.30 | 8.33 | 8.28 | 8.29 | 293731 |
| 2014-08-26 | 8.40 | 8.43 | 8.39 | 8.40 | 414852 |
| 2014-08-27 | 8.31 | 8.34 | 8.27 | 8.29 | 405738 |
| 2014-08-28 | 8.20 | 8.27 | 8.20 | 8.22 | 682977 |
| 2014-08-29 | 8.36 | 8.41 | 8.30 | 8.40 | 530897 |
| 2014-09-02 | 8.44 | 8.52 | 8.41 | 8.44 | 619868 |
| 2014-09-03 | 8.53 | 8.55 | 8.45 | 8.48 | 689267 |
| 2014-09-04 | 8.45 | 8.51 | 8.41 | 8.43 | 271242 |
| 2014-09-05 | 8.51 | 8.53 | 8.42 | 8.48 | 321321 |
| 2014-09-08 | 8.48 | 8.51 | 8.42 | 8.44 | 368082 |
| 2014-09-09 | 8.18 | 8.22 | 8.15 | 8.17 | 615637 |
| 2014-09-10 | 8.06 | 8.12 | 8.02 | 8.11 | 600353 |
| 2014-09-11 | 8.05 | 8.07 | 8.00 | 8.06 | 476738 |
| 2014-09-12 | 8.20 | 8.23 | 8.14 | 8.15 | 1497578 |
| 2014-09-15 | 8.05 | 8.05 | 7.96 | 8.01 | 914494 |
| 2014-09-16 | 7.92 | 8.01 | 7.90 | 8.00 | 1058812 |
| 2014-09-17 | 8.00 | 8.12 | 8.00 | 8.05 | 473590 |
| 2014-09-18 | 8.25 | 8.34 | 8.24 | 8.29 | 1667566 |
| 2014-09-19 | 7.93 | 7.98 | 7.84 | 7.91 | 2794714 |
| 2014-09-22 | 7.62 | 7.62 | 7.50 | 7.55 | 1317992 |
| 2014-09-23 | 7.58 | 7.65 | 7.54 | 7.55 | 929779 |
| 2014-09-24 | 7.54 | 7.63 | 7.53 | 7.61 | 607684 |
| 2014-09-25 | 7.57 | 7.57 | 7.46 | 7.53 | 1032484 |
| 2014-09-26 | 7.59 | 7.63 | 7.55 | 7.63 | 519094 |
| 2014-09-29 | 7.61 | 7.68 | 7.59 | 7.67 | 1494126 |
| 2014-09-30 | 7.68 | 7.74 | 7.65 | 7.69 | 756809 |
| 2014-10-01 | 7.68 | 7.69 | 7.58 | 7.58 | 802794 |
| 2014-10-02 | 7.65 | 7.66 | 7.53 | 7.64 | 675036 |
| 2014-10-03 | 7.67 | 7.69 | 7.65 | 7.65 | 387114 |
| 2014-10-06 | 7.75 | 7.79 | 7.67 | 7.72 | 689341 |
| 2014-10-07 | 7.63 | 7.64 | 7.52 | 7.53 | 831719 |
| 2014-10-08 | 7.48 | 7.63 | 7.44 | 7.63 | 681047 |
| 2014-10-09 | 7.62 | 7.63 | 7.37 | 7.39 | 645665 |
| 2014-10-10 | 7.19 | 7.21 | 6.93 | 6.96 | 2775384 |
| 2014-10-13 | 6.74 | 6.78 | 6.64 | 6.68 | 1460643 |
| 2014-10-14 | 6.81 | 6.95 | 6.79 | 6.81 | 1110333 |
| 2014-10-15 | 6.71 | 6.77 | 6.55 | 6.74 | 1291290 |
| 2014-10-16 | 6.51 | 6.69 | 6.50 | 6.66 | 2011291 |
| 2014-10-17 | 6.71 | 6.78 | 6.69 | 6.73 | 940763 |
| 2014-10-20 | 6.69 | 6.79 | 6.67 | 6.76 | 452128 |
| 2014-10-21 | 6.77 | 6.97 | 6.77 | 6.93 | 1762152 |
| 2014-10-22 | 6.95 | 7.01 | 6.88 | 6.89 | 1804268 |
| 2014-10-23 | 6.96 | 7.05 | 6.93 | 6.97 | 1304490 |
| 2014-10-24 | 6.96 | 7.05 | 6.94 | 7.03 | 431140 |
| 2014-10-27 | 6.90 | 6.97 | 6.84 | 6.95 | 898236 |
| 2014-10-28 | 7.07 | 7.26 | 7.05 | 7.22 | 1862093 |
| 2014-10-29 | 6.51 | 6.56 | 6.33 | 6.37 | 4443294 |
| 2014-10-30 | 6.28 | 6.47 | 6.27 | 6.42 | 1709742 |
| 2014-10-31 | 6.60 | 6.73 | 6.56 | 6.72 | 1025082 |
| 2014-11-03 | 6.80 | 6.83 | 6.77 | 6.79 | 520626 |
| 2014-11-04 | 6.82 | 6.83 | 6.71 | 6.77 | 721823 |
| 2014-11-05 | 6.85 | 6.89 | 6.80 | 6.86 | 800777 |
| 2014-11-06 | 6.93 | 6.99 | 6.89 | 6.91 | 634542 |
| 2014-11-07 | 6.83 | 6.85 | 6.77 | 6.84 | 527664 |
| 2014-11-10 | 6.88 | 6.92 | 6.87 | 6.88 | 375653 |
| 2014-11-11 | 6.87 | 6.92 | 6.86 | 6.92 | 236807 |
| 2014-11-12 | 6.88 | 6.90 | 6.84 | 6.88 | 274513 |
| 2014-11-13 | 6.75 | 6.84 | 6.74 | 6.81 | 418579 |
| 2014-11-14 | 6.92 | 7.04 | 6.91 | 7.02 | 844650 |
| 2014-11-17 | 7.13 | 7.14 | 7.07 | 7.12 | 609518 |
| 2014-11-18 | 7.21 | 7.33 | 7.18 | 7.31 | 883160 |
| 2014-11-19 | 7.38 | 7.42 | 7.35 | 7.40 | 619966 |
| 2014-11-20 | 7.33 | 7.40 | 7.09 | 7.19 | 1184272 |
| 2014-11-21 | 7.28 | 7.32 | 7.24 | 7.30 | 1136690 |
| 2014-11-24 | 7.34 | 7.35 | 7.30 | 7.35 | 554974 |
| 2014-11-25 | 7.40 | 7.49 | 7.38 | 7.48 | 577050 |
| 2014-11-26 | 7.45 | 7.53 | 7.44 | 7.53 | 466256 |
| 2014-11-28 | 7.53 | 7.56 | 7.48 | 7.48 | 339622 |
| 2014-12-01 | 7.51 | 7.52 | 7.45 | 7.47 | 491541 |
| 2014-12-02 | 7.48 | 7.50 | 7.43 | 7.46 | 292126 |
| 2014-12-03 | 7.46 | 7.59 | 7.46 | 7.59 | 381470 |
| 2014-12-04 | 7.55 | 7.60 | 7.52 | 7.57 | 442475 |
| 2014-12-05 | 7.64 | 7.75 | 7.61 | 7.71 | 838696 |
| 2014-12-08 | 7.72 | 7.77 | 7.68 | 7.72 | 1171094 |
| 2014-12-09 | 7.56 | 7.71 | 7.54 | 7.65 | 1973912 |
| 2014-12-10 | 7.62 | 7.64 | 7.36 | 7.41 | 1941998 |
| 2014-12-11 | 7.44 | 7.53 | 7.44 | 7.49 | 954506 |
| 2014-12-12 | 7.45 | 7.47 | 7.30 | 7.34 | 1519179 |
| 2014-12-15 | 7.28 | 7.30 | 7.02 | 7.08 | 1206262 |
| 2014-12-16 | 7.12 | 7.45 | 7.10 | 7.26 | 1776479 |
| 2014-12-17 | 7.30 | 7.46 | 7.29 | 7.43 | 1294542 |
| 2014-12-18 | 7.47 | 7.74 | 7.45 | 7.69 | 1510295 |
| 2014-12-19 | 7.52 | 7.63 | 7.52 | 7.61 | 1334222 |
| 2014-12-22 | 7.61 | 7.69 | 7.58 | 7.69 | 994063 |
| 2014-12-23 | 7.59 | 7.62 | 7.55 | 7.60 | 840390 |
| 2014-12-24 | 7.59 | 7.75 | 7.56 | 7.69 | 409156 |
| 2014-12-26 | 7.66 | 7.71 | 7.64 | 7.66 | 371414 |
| 2014-12-29 | 7.56 | 7.64 | 7.55 | 7.59 | 830682 |
| 2014-12-30 | 7.55 | 7.58 | 7.53 | 7.54 | 664706 |
| 2014-12-31 | 7.53 | 7.60 | 7.45 | 7.47 | 394472 |
| 2015-01-02 | 7.49 | 7.57 | 7.45 | 7.55 | 849508 |
| 2015-01-05 | 7.42 | 7.44 | 7.27 | 7.37 | 1404625 |
| 2015-01-06 | 7.38 | 7.39 | 7.20 | 7.27 | 1066170 |
| 2015-01-07 | 7.35 | 7.48 | 7.32 | 7.44 | 1376052 |
| 2015-01-08 | 7.46 | 7.68 | 7.45 | 7.63 | 1947037 |
| 2015-01-09 | 7.68 | 7.69 | 7.50 | 7.65 | 2077760 |
| 2015-01-12 | 7.62 | 7.72 | 7.53 | 7.65 | 1358380 |
| 2015-01-13 | 7.55 | 7.73 | 7.50 | 7.55 | 1990843 |
| 2015-01-14 | 7.63 | 7.74 | 7.61 | 7.70 | 4574951 |
| 2015-01-15 | 7.71 | 7.74 | 7.62 | 7.68 | 1667568 |
| 2015-01-16 | 7.66 | 7.81 | 7.59 | 7.80 | 1394818 |
| 2015-01-20 | 7.88 | 7.94 | 7.82 | 7.91 | 2930740 |
| 2015-01-21 | 7.90 | 8.05 | 7.88 | 8.04 | 995239 |
| 2015-01-22 | 7.99 | 8.15 | 7.96 | 8.13 | 5479093 |
| 2015-01-23 | 8.10 | 8.28 | 8.08 | 8.19 | 4206375 |
| 2015-01-26 | 8.42 | 8.57 | 8.39 | 8.52 | 1774197 |
| 2015-01-27 | 8.43 | 8.47 | 8.33 | 8.34 | 2350449 |
| 2015-01-28 | 8.14 | 8.17 | 7.97 | 7.99 | 6009183 |
| 2015-01-29 | 8.33 | 8.48 | 8.30 | 8.44 | 11871672 |
| 2015-01-30 | 8.33 | 8.42 | 8.28 | 8.30 | 4293556 |
| 2015-02-02 | 8.35 | 8.47 | 8.24 | 8.42 | 1640300 |
| 2015-02-03 | 8.47 | 8.60 | 8.44 | 8.58 | 5385774 |
| 2015-02-04 | 8.68 | 8.76 | 8.64 | 8.68 | 1687896 |
| 2015-02-05 | 8.67 | 8.71 | 8.57 | 8.69 | 1134307 |
| 2015-02-06 | 8.67 | 8.69 | 8.54 | 8.55 | 988213 |
| 2015-02-09 | 8.51 | 8.52 | 8.39 | 8.49 | 753141 |
| 2015-02-10 | 8.71 | 8.80 | 8.66 | 8.79 | 848832 |
| 2015-02-11 | 8.75 | 8.82 | 8.71 | 8.79 | 652369 |
| 2015-02-12 | 8.90 | 9.12 | 8.86 | 9.12 | 4368525 |
| 2015-02-13 | 8.96 | 8.97 | 8.84 | 8.91 | 1578889 |
| 2015-02-17 | 8.76 | 8.87 | 8.68 | 8.86 | 1274791 |
| 2015-02-18 | 8.86 | 8.90 | 8.81 | 8.81 | 1366201 |
| 2015-02-19 | 8.73 | 8.77 | 8.68 | 8.70 | 1194611 |
| 2015-02-20 | 8.73 | 8.94 | 8.72 | 8.92 | 736761 |
| 2015-02-23 | 8.90 | 8.91 | 8.82 | 8.89 | 1281171 |
| 2015-02-24 | 8.86 | 8.98 | 8.83 | 8.98 | 1079658 |
| 2015-02-25 | 8.93 | 9.00 | 8.91 | 8.98 | 1379552 |
| 2015-02-26 | 8.92 | 8.95 | 8.87 | 8.91 | 1384878 |
| 2015-02-27 | 8.85 | 8.94 | 8.77 | 8.89 | 895071 |
| 2015-03-02 | 9.08 | 9.20 | 9.06 | 9.17 | 1932420 |
| 2015-03-03 | 9.23 | 9.41 | 9.20 | 9.37 | 7713556 |
| 2015-03-04 | 9.19 | 9.33 | 9.11 | 9.27 | 3352437 |
| 2015-03-05 | 9.26 | 9.35 | 9.24 | 9.31 | 738871 |
| 2015-03-06 | 9.30 | 9.30 | 9.15 | 9.18 | 1454516 |
| 2015-03-09 | 9.20 | 9.25 | 9.15 | 9.24 | 2136814 |
| 2015-03-10 | 9.23 | 9.31 | 9.18 | 9.23 | 1198826 |
| 2015-03-11 | 9.30 | 9.46 | 9.26 | 9.43 | 3908058 |
| 2015-03-12 | 9.32 | 9.34 | 9.05 | 9.16 | 1902611 |
| 2015-03-13 | 9.21 | 9.25 | 9.18 | 9.21 | 3475926 |
| 2015-03-16 | 9.49 | 9.73 | 9.47 | 9.69 | 2090480 |
| 2015-03-17 | 9.69 | 9.82 | 9.64 | 9.82 | 2455139 |
| 2015-03-18 | 9.74 | 9.89 | 9.63 | 9.83 | 1852323 |
| 2015-03-19 | 9.55 | 9.60 | 9.48 | 9.58 | 1485113 |
| 2015-03-20 | 9.95 | 9.97 | 9.88 | 9.94 | 1200194 |
| 2015-03-23 | 9.94 | 9.95 | 9.79 | 9.82 | 801451 |
| 2015-03-24 | 9.84 | 9.85 | 9.76 | 9.78 | 664032 |
| 2015-03-25 | 9.70 | 9.72 | 9.37 | 9.39 | 1184576 |
| 2015-03-26 | 9.06 | 9.07 | 8.90 | 9.04 | 3180772 |
| 2015-03-27 | 9.15 | 9.34 | 9.14 | 9.34 | 1673696 |
| 2015-03-30 | 9.39 | 9.46 | 9.39 | 9.43 | 1230923 |
| 2015-03-31 | 9.28 | 9.34 | 9.25 | 9.27 | 829092 |
| 2015-04-01 | 9.29 | 9.29 | 9.15 | 9.24 | 936321 |
| 2015-04-02 | 9.37 | 9.41 | 9.27 | 9.32 | 676884 |
| 2015-04-06 | 9.33 | 9.41 | 9.30 | 9.40 | 518815 |
| 2015-04-07 | 9.34 | 9.38 | 9.24 | 9.24 | 820136 |
| 2015-04-08 | 9.16 | 9.23 | 9.14 | 9.19 | 646885 |
| 2015-04-09 | 9.23 | 9.25 | 9.18 | 9.23 | 632193 |
| 2015-04-10 | 9.31 | 9.45 | 9.30 | 9.44 | 707247 |
| 2015-04-13 | 9.53 | 9.57 | 9.46 | 9.53 | 814611 |
| 2015-04-14 | 9.47 | 9.48 | 9.38 | 9.41 | 495127 |
| 2015-04-15 | 9.42 | 9.44 | 9.32 | 9.43 | 639370 |
| 2015-04-16 | 9.48 | 9.50 | 9.41 | 9.49 | 631282 |
| 2015-04-17 | 9.25 | 9.25 | 9.13 | 9.19 | 645871 |
| 2015-04-20 | 9.14 | 9.28 | 9.14 | 9.21 | 465943 |
| 2015-04-21 | 9.56 | 9.68 | 9.53 | 9.65 | 1192862 |
| 2015-04-22 | 9.88 | 9.98 | 9.84 | 9.94 | 2827481 |
| 2015-04-23 | 9.57 | 9.68 | 9.49 | 9.65 | 1184345 |
| 2015-04-24 | 9.49 | 9.51 | 9.38 | 9.44 | 1069050 |
| 2015-04-27 | 9.57 | 9.63 | 9.54 | 9.59 | 765529 |
| 2015-04-28 | 9.37 | 9.40 | 9.28 | 9.38 | 1866596 |
| 2015-04-29 | 9.19 | 9.29 | 9.09 | 9.18 | 2192658 |
| 2015-04-30 | 8.07 | 8.07 | 7.93 | 7.96 | 4351872 |
| 2015-05-01 | 7.95 | 8.00 | 7.89 | 7.94 | 1222472 |
| 2015-05-04 | 7.89 | 7.90 | 7.75 | 7.77 | 1737201 |
| 2015-05-05 | 7.61 | 7.65 | 7.52 | 7.57 | 1805852 |
| 2015-05-06 | 7.76 | 7.82 | 7.68 | 7.74 | 1598264 |
| 2015-05-07 | 7.73 | 7.80 | 7.71 | 7.76 | 1227182 |
| 2015-05-08 | 7.80 | 7.85 | 7.78 | 7.80 | 738345 |
| 2015-05-11 | 7.64 | 7.81 | 7.62 | 7.76 | 873362 |
| 2015-05-12 | 8.19 | 8.19 | 7.99 | 8.02 | 3011157 |
| 2015-05-13 | 8.09 | 8.11 | 8.00 | 8.01 | 1686570 |
| 2015-05-14 | 8.14 | 8.21 | 8.11 | 8.18 | 918897 |
| 2015-05-15 | 8.12 | 8.14 | 8.07 | 8.12 | 696034 |
| 2015-05-18 | 8.14 | 8.16 | 8.09 | 8.15 | 554224 |
| 2015-05-19 | 8.09 | 8.12 | 8.04 | 8.08 | 561905 |
| 2015-05-20 | 8.23 | 8.34 | 8.19 | 8.27 | 1548828 |
| 2015-05-21 | 8.20 | 8.25 | 8.18 | 8.25 | 784302 |
| 2015-05-22 | 8.15 | 8.23 | 8.09 | 8.18 | 1905034 |
| 2015-05-26 | 8.10 | 8.11 | 7.96 | 8.02 | 1092892 |
| 2015-05-27 | 8.05 | 8.32 | 8.04 | 8.29 | 889178 |
| 2015-05-28 | 8.54 | 8.62 | 8.42 | 8.54 | 2085256 |
| 2015-05-29 | 8.54 | 8.58 | 8.47 | 8.50 | 1094497 |
| 2015-06-01 | 8.50 | 8.50 | 8.33 | 8.47 | 1677612 |
| 2015-06-02 | 8.58 | 8.62 | 8.51 | 8.56 | 1064806 |
| 2015-06-03 | 8.59 | 8.65 | 8.54 | 8.56 | 674827 |
| 2015-06-04 | 8.68 | 8.76 | 8.54 | 8.56 | 1164368 |
| 2015-06-05 | 8.37 | 8.46 | 8.32 | 8.42 | 696268 |
| 2015-06-08 | 8.41 | 8.52 | 8.39 | 8.45 | 824897 |
| 2015-06-09 | 8.37 | 8.43 | 8.30 | 8.34 | 1386835 |
| 2015-06-10 | 8.52 | 8.53 | 8.40 | 8.42 | 696324 |
| 2015-06-11 | 8.42 | 8.50 | 8.36 | 8.41 | 730591 |
| 2015-06-12 | 8.15 | 8.25 | 8.10 | 8.23 | 716280 |
| 2015-06-15 | 8.05 | 8.15 | 8.01 | 8.14 | 1341860 |
| 2015-06-16 | 8.27 | 8.34 | 8.18 | 8.32 | 1099760 |
| 2015-06-17 | 8.14 | 8.17 | 8.03 | 8.08 | 1793293 |
| 2015-06-18 | 7.99 | 8.29 | 7.98 | 8.10 | 1492006 |
| 2015-06-19 | 8.08 | 8.09 | 7.95 | 7.99 | 1119224 |
| 2015-06-22 | 8.29 | 8.37 | 8.28 | 8.30 | 1195386 |
| 2015-06-23 | 8.45 | 8.50 | 8.39 | 8.40 | 838179 |
| 2015-06-24 | 8.32 | 8.37 | 8.21 | 8.24 | 1109457 |
| 2015-06-25 | 8.41 | 8.49 | 8.35 | 8.44 | 1055598 |
| 2015-06-26 | 8.56 | 8.61 | 8.42 | 8.49 | 2185363 |
| 2015-06-29 | 8.32 | 8.43 | 8.18 | 8.20 | 2371344 |
| 2015-06-30 | 8.31 | 8.31 | 8.11 | 8.12 | 4805538 |
| 2015-07-01 | 8.17 | 8.24 | 8.01 | 8.07 | 1621638 |
| 2015-07-02 | 8.07 | 8.09 | 7.99 | 8.04 | 912227 |
| 2015-07-06 | 7.88 | 8.19 | 7.87 | 7.98 | 2772081 |
| 2015-07-07 | 7.76 | 7.91 | 7.62 | 7.85 | 2139197 |
| 2015-07-08 | 7.70 | 7.70 | 7.56 | 7.62 | 2581381 |
| 2015-07-09 | 7.86 | 7.86 | 7.63 | 7.64 | 2973824 |
| 2015-07-10 | 7.98 | 8.04 | 7.92 | 8.02 | 1238393 |
| 2015-07-13 | 7.88 | 7.90 | 7.79 | 7.84 | 1626408 |
| 2015-07-14 | 7.88 | 7.95 | 7.86 | 7.93 | 856646 |
| 2015-07-15 | 8.02 | 8.10 | 7.93 | 7.98 | 1704860 |
| 2015-07-16 | 8.09 | 8.09 | 7.94 | 7.97 | 1377863 |
| 2015-07-17 | 8.00 | 8.05 | 7.97 | 8.01 | 1260087 |
| 2015-07-20 | 8.11 | 8.13 | 8.01 | 8.01 | 1039607 |
| 2015-07-21 | 8.00 | 8.04 | 7.88 | 7.90 | 1329625 |
| 2015-07-22 | 7.44 | 7.46 | 7.35 | 7.42 | 3567217 |
| 2015-07-23 | 7.96 | 8.04 | 7.89 | 7.99 | 3605214 |
| 2015-07-24 | 7.90 | 7.90 | 7.74 | 7.77 | 2367798 |
| 2015-07-27 | 7.80 | 7.80 | 7.66 | 7.68 | 993071 |
| 2015-07-28 | 7.56 | 7.73 | 7.53 | 7.67 | 3365884 |
| 2015-07-29 | 7.73 | 7.79 | 7.64 | 7.72 | 1858806 |
| 2015-07-30 | 7.68 | 7.80 | 7.66 | 7.76 | 1017962 |
| 2015-07-31 | 7.85 | 7.85 | 7.75 | 7.77 | 738263 |
| 2015-08-03 | 7.80 | 7.83 | 7.65 | 7.66 | 1289902 |
| 2015-08-04 | 7.62 | 7.64 | 7.49 | 7.52 | 925782 |
| 2015-08-05 | 7.66 | 7.74 | 7.65 | 7.68 | 899259 |
| 2015-08-06 | 7.62 | 7.63 | 7.50 | 7.58 | 946702 |
| 2015-08-07 | 7.60 | 7.73 | 7.57 | 7.72 | 801050 |
| 2015-08-10 | 7.70 | 7.85 | 7.70 | 7.81 | 777224 |
| 2015-08-11 | 7.72 | 7.77 | 7.65 | 7.70 | 917176 |
| 2015-08-12 | 7.54 | 7.62 | 7.45 | 7.58 | 1387184 |
| 2015-08-13 | 7.48 | 7.50 | 7.39 | 7.39 | 885207 |
| 2015-08-14 | 7.35 | 7.36 | 7.27 | 7.32 | 1973554 |
| 2015-08-17 | 7.28 | 7.41 | 7.25 | 7.39 | 399568 |
| 2015-08-18 | 7.43 | 7.43 | 7.29 | 7.30 | 746155 |
| 2015-08-19 | 7.24 | 7.31 | 7.16 | 7.24 | 728547 |
| 2015-08-20 | 7.17 | 7.17 | 6.97 | 6.97 | 1217396 |
| 2015-08-21 | 7.17 | 7.27 | 6.96 | 6.99 | 2156617 |
| 2015-08-24 | 6.80 | 7.17 | 6.66 | 6.90 | 4404164 |
| 2015-08-25 | 7.26 | 7.28 | 6.99 | 6.99 | 2548106 |
| 2015-08-26 | 7.23 | 7.26 | 6.99 | 7.25 | 2034239 |
| 2015-08-27 | 7.31 | 7.40 | 7.23 | 7.35 | 1309229 |
| 2015-08-28 | 7.30 | 7.36 | 7.27 | 7.32 | 766541 |
| 2015-08-31 | 7.18 | 7.29 | 7.14 | 7.20 | 1485488 |
| 2015-09-01 | 7.17 | 7.23 | 7.07 | 7.12 | 1002142 |
| 2015-09-02 | 7.21 | 7.23 | 7.10 | 7.22 | 765969 |
| 2015-09-03 | 7.29 | 7.37 | 7.26 | 7.30 | 851936 |
| 2015-09-04 | 7.19 | 7.23 | 7.12 | 7.16 | 422829 |
| 2015-09-08 | 7.50 | 7.51 | 7.41 | 7.49 | 1132719 |
| 2015-09-09 | 7.18 | 7.24 | 7.02 | 7.04 | 1201538 |
| 2015-09-10 | 7.04 | 7.14 | 7.02 | 7.10 | 864256 |
| 2015-09-11 | 7.01 | 7.07 | 6.97 | 7.06 | 753826 |
| 2015-09-14 | 6.92 | 6.96 | 6.89 | 6.92 | 417337 |
| 2015-09-15 | 7.06 | 7.14 | 7.02 | 7.14 | 1227722 |
| 2015-09-16 | 7.18 | 7.21 | 7.12 | 7.20 | 264150 |
| 2015-09-17 | 7.13 | 7.29 | 7.12 | 7.19 | 961311 |
| 2015-09-18 | 6.98 | 7.01 | 6.87 | 6.90 | 524056 |
| 2015-09-21 | 6.90 | 6.95 | 6.84 | 6.89 | 678831 |
| 2015-09-22 | 6.68 | 6.69 | 6.55 | 6.62 | 852881 |
| 2015-09-23 | 6.67 | 6.69 | 6.59 | 6.60 | 833415 |
| 2015-09-24 | 6.50 | 6.56 | 6.42 | 6.51 | 1436973 |
| 2015-09-25 | 6.65 | 6.69 | 6.53 | 6.57 | 1342163 |
| 2015-09-28 | 6.48 | 6.49 | 6.30 | 6.32 | 1823356 |
| 2015-09-29 | 6.49 | 6.58 | 6.44 | 6.56 | 1287260 |
| 2015-09-30 | 6.75 | 6.82 | 6.73 | 6.82 | 875818 |
| 2015-10-01 | 6.74 | 6.75 | 6.62 | 6.71 | 838438 |
| 2015-10-02 | 6.74 | 6.85 | 6.69 | 6.84 | 699922 |
| 2015-10-05 | 6.93 | 7.01 | 6.92 | 6.99 | 737483 |
| 2015-10-06 | 7.12 | 7.18 | 7.07 | 7.13 | 979144 |
| 2015-10-07 | 7.27 | 7.31 | 7.15 | 7.25 | 894452 |
| 2015-10-08 | 7.21 | 7.32 | 7.15 | 7.31 | 615823 |
| 2015-10-09 | 7.39 | 7.42 | 7.33 | 7.35 | 578901 |
| 2015-10-12 | 7.24 | 7.27 | 7.19 | 7.24 | 809658 |
| 2015-10-13 | 7.06 | 7.18 | 7.06 | 7.09 | 689973 |
| 2015-10-14 | 7.08 | 7.25 | 7.07 | 7.24 | 1067335 |
| 2015-10-15 | 7.30 | 7.44 | 7.26 | 7.42 | 1562194 |
| 2015-10-16 | 7.40 | 7.47 | 7.34 | 7.46 | 875697 |
| 2015-10-19 | 7.43 | 7.48 | 7.39 | 7.47 | 768668 |
| 2015-10-20 | 7.44 | 7.50 | 7.44 | 7.45 | 258833 |
| 2015-10-21 | 7.65 | 7.66 | 7.56 | 7.57 | 421049 |
| 2015-10-22 | 7.71 | 7.78 | 7.69 | 7.78 | 735742 |
| 2015-10-23 | 7.84 | 7.87 | 7.79 | 7.86 | 489955 |
| 2015-10-26 | 7.58 | 7.60 | 7.42 | 7.49 | 984152 |
| 2015-10-27 | 7.46 | 7.52 | 7.20 | 7.26 | 2923168 |
| 2015-10-28 | 7.14 | 7.27 | 7.12 | 7.21 | 1436876 |
| 2015-10-29 | 6.73 | 6.84 | 6.70 | 6.79 | 1847653 |
| 2015-10-30 | 6.87 | 6.95 | 6.85 | 6.89 | 1144324 |
| 2015-11-02 | 6.98 | 7.04 | 6.97 | 7.04 | 846119 |
| 2015-11-03 | 6.95 | 7.09 | 6.94 | 7.05 | 513635 |
| 2015-11-04 | 7.07 | 7.09 | 6.97 | 7.03 | 514719 |
| 2015-11-05 | 7.09 | 7.13 | 7.04 | 7.06 | 585949 |
| 2015-11-06 | 7.09 | 7.18 | 7.07 | 7.18 | 465634 |
| 2015-11-09 | 7.24 | 7.24 | 7.11 | 7.14 | 500801 |
| 2015-11-10 | 7.06 | 7.11 | 7.02 | 7.08 | 390790 |
| 2015-11-11 | 7.12 | 7.15 | 7.06 | 7.07 | 308624 |
| 2015-11-12 | 7.07 | 7.09 | 7.00 | 7.00 | 361392 |
| 2015-11-13 | 6.93 | 6.96 | 6.86 | 6.91 | 392547 |
| 2015-11-16 | 6.88 | 6.98 | 6.87 | 6.98 | 577921 |
| 2015-11-17 | 7.01 | 7.03 | 6.92 | 6.95 | 778190 |
| 2015-11-18 | 7.05 | 7.12 | 7.01 | 7.10 | 819545 |
| 2015-11-19 | 7.06 | 7.16 | 7.06 | 7.11 | 626560 |
| 2015-11-20 | 7.18 | 7.19 | 7.08 | 7.12 | 579275 |
| 2015-11-23 | 7.16 | 7.17 | 7.10 | 7.11 | 718828 |
| 2015-11-24 | 6.94 | 7.02 | 6.94 | 6.97 | 796302 |
| 2015-11-25 | 6.93 | 7.04 | 6.93 | 6.98 | 623748 |
| 2015-11-27 | 7.23 | 7.25 | 7.18 | 7.21 | 796223 |
| 2015-11-30 | 7.29 | 7.30 | 7.23 | 7.26 | 865602 |
| 2015-12-01 | 7.34 | 7.37 | 7.24 | 7.28 | 1217895 |
| 2015-12-02 | 7.32 | 7.36 | 7.28 | 7.29 | 1169756 |
| 2015-12-03 | 7.36 | 7.38 | 7.20 | 7.25 | 956735 |
| 2015-12-04 | 7.28 | 7.38 | 7.23 | 7.37 | 666535 |
| 2015-12-07 | 7.16 | 7.19 | 7.12 | 7.14 | 786382 |
| 2015-12-08 | 6.98 | 7.00 | 6.93 | 6.94 | 830060 |
| 2015-12-09 | 7.01 | 7.07 | 6.91 | 6.93 | 1414658 |
| 2015-12-10 | 6.94 | 6.96 | 6.85 | 6.88 | 1363324 |
| 2015-12-11 | 6.63 | 6.71 | 6.58 | 6.59 | 1225847 |
| 2015-12-14 | 6.56 | 6.60 | 6.45 | 6.48 | 1139874 |
| 2015-12-15 | 6.65 | 6.73 | 6.61 | 6.63 | 1577281 |
| 2015-12-16 | 6.62 | 6.70 | 6.54 | 6.67 | 807843 |
| 2015-12-17 | 6.76 | 6.77 | 6.60 | 6.61 | 780676 |
| 2015-12-18 | 6.53 | 6.59 | 6.50 | 6.57 | 1280416 |
| 2015-12-21 | 6.66 | 6.69 | 6.59 | 6.65 | 687008 |
| 2015-12-22 | 6.68 | 6.73 | 6.62 | 6.70 | 528648 |
| 2015-12-23 | 6.76 | 6.80 | 6.73 | 6.78 | 584385 |
| 2015-12-24 | 6.78 | 6.87 | 6.77 | 6.82 | 311613 |
| 2015-12-28 | 6.74 | 6.79 | 6.70 | 6.78 | 601549 |
| 2015-12-29 | 6.78 | 6.84 | 6.78 | 6.82 | 291426 |
| 2015-12-30 | 6.90 | 6.90 | 6.79 | 6.81 | 386728 |
| 2015-12-31 | 6.72 | 6.75 | 6.66 | 6.66 | 506365 |
| 2016-01-04 | 6.55 | 6.60 | 6.47 | 6.59 | 1083448 |
| 2016-01-05 | 6.49 | 6.52 | 6.40 | 6.49 | 780875 |
| 2016-01-06 | 6.33 | 6.37 | 6.28 | 6.31 | 929793 |
| 2016-01-07 | 6.23 | 6.32 | 6.20 | 6.24 | 1126134 |
| 2016-01-08 | 6.20 | 6.24 | 6.01 | 6.01 | 850296 |
| 2016-01-11 | 6.28 | 6.31 | 6.14 | 6.22 | 2680221 |
| 2016-01-12 | 6.26 | 6.30 | 6.12 | 6.21 | 785838 |
| 2016-01-13 | 6.20 | 6.22 | 5.95 | 5.95 | 730224 |
| 2016-01-14 | 6.05 | 6.10 | 5.94 | 6.07 | 1100832 |
| 2016-01-15 | 5.69 | 5.81 | 5.65 | 5.70 | 1043767 |
| 2016-01-19 | 5.94 | 6.05 | 5.91 | 5.97 | 930318 |
| 2016-01-20 | 6.00 | 6.11 | 5.86 | 6.05 | 1285269 |
| 2016-01-21 | 5.96 | 6.14 | 5.91 | 6.11 | 813042 |
| 2016-01-22 | 6.27 | 6.33 | 6.24 | 6.31 | 635795 |
| 2016-01-25 | 6.28 | 6.34 | 6.24 | 6.28 | 391491 |
| 2016-01-26 | 6.42 | 6.51 | 6.35 | 6.47 | 822211 |
| 2016-01-27 | 6.77 | 6.86 | 6.70 | 6.75 | 1592603 |
| 2016-01-28 | 6.84 | 6.86 | 6.59 | 6.63 | 1978109 |
| 2016-01-29 | 6.40 | 6.55 | 6.40 | 6.52 | 1875240 |
| 2016-02-01 | 6.43 | 6.43 | 6.30 | 6.36 | 1600735 |
| 2016-02-02 | 6.07 | 6.07 | 5.90 | 5.91 | 2314039 |
| 2016-02-03 | 5.89 | 5.96 | 5.71 | 5.95 | 1823524 |
| 2016-02-04 | 5.86 | 6.03 | 5.86 | 6.01 | 1224961 |
| 2016-02-05 | 5.83 | 5.85 | 5.70 | 5.72 | 1074277 |
| 2016-02-08 | 5.41 | 5.45 | 5.35 | 5.42 | 1062561 |
| 2016-02-09 | 5.20 | 5.40 | 5.19 | 5.35 | 1084212 |
| 2016-02-10 | 5.35 | 5.39 | 5.30 | 5.31 | 797140 |
| 2016-02-11 | 5.34 | 5.36 | 5.27 | 5.36 | 1107150 |
| 2016-02-12 | 5.32 | 5.36 | 5.25 | 5.36 | 475834 |
| 2016-02-16 | 5.34 | 5.41 | 5.29 | 5.39 | 1213766 |
| 2016-02-17 | 5.42 | 5.61 | 5.42 | 5.60 | 2137002 |
| 2016-02-18 | 5.77 | 5.85 | 5.73 | 5.81 | 2284878 |
| 2016-02-19 | 5.78 | 5.83 | 5.75 | 5.77 | 892238 |
| 2016-02-22 | 5.91 | 5.97 | 5.89 | 5.94 | 597463 |
| 2016-02-23 | 5.86 | 5.90 | 5.77 | 5.78 | 476383 |
| 2016-02-24 | 5.56 | 5.65 | 5.48 | 5.63 | 822880 |
| 2016-02-25 | 5.65 | 5.68 | 5.59 | 5.68 | 433708 |
| 2016-02-26 | 5.69 | 5.72 | 5.65 | 5.72 | 362790 |
| 2016-02-29 | 5.74 | 5.76 | 5.68 | 5.69 | 365472 |
| 2016-03-01 | 5.82 | 5.88 | 5.77 | 5.86 | 404669 |
| 2016-03-02 | 5.80 | 5.89 | 5.79 | 5.89 | 483371 |
| 2016-03-03 | 5.92 | 6.04 | 5.87 | 6.03 | 763152 |
| 2016-03-04 | 5.89 | 5.94 | 5.85 | 5.87 | 865095 |
| 2016-03-07 | 5.81 | 5.90 | 5.80 | 5.88 | 504287 |
| 2016-03-08 | 5.83 | 5.83 | 5.75 | 5.77 | 493674 |
| 2016-03-09 | 5.79 | 5.81 | 5.74 | 5.78 | 327169 |
| 2016-03-10 | 5.83 | 5.90 | 5.73 | 5.77 | 433695 |
| 2016-03-11 | 5.89 | 6.00 | 5.87 | 5.99 | 900491 |
| 2016-03-14 | 5.93 | 5.94 | 5.88 | 5.90 | 441921 |
| 2016-03-15 | 5.83 | 5.84 | 5.78 | 5.81 | 459934 |
| 2016-03-16 | 5.73 | 5.98 | 5.73 | 5.98 | 1111857 |
| 2016-03-17 | 5.80 | 5.85 | 5.77 | 5.72 | 752630 |
| 2016-03-18 | 5.68 | 5.71 | 5.63 | 5.67 | 938205 |
| 2016-03-21 | 5.65 | 5.66 | 5.59 | 5.64 | 438984 |
| 2016-03-22 | 5.49 | 5.54 | 5.47 | 5.49 | 956303 |
| 2016-03-23 | 5.64 | 5.65 | 5.50 | 5.51 | 759936 |
| 2016-03-24 | 5.39 | 5.51 | 5.39 | 5.49 | 291262 |
| 2016-03-28 | 5.49 | 5.55 | 5.48 | 5.48 | 256662 |
| 2016-03-29 | 5.48 | 5.60 | 5.45 | 5.59 | 617333 |
| 2016-03-30 | 5.56 | 5.60 | 5.52 | 5.53 | 595654 |
| 2016-03-31 | 5.56 | 5.61 | 5.55 | 5.58 | 1177308 |
| 2016-04-01 | 5.39 | 5.53 | 5.36 | 5.53 | 1303191 |
| 2016-04-04 | 5.59 | 5.62 | 5.54 | 5.56 | 958292 |
| 2016-04-05 | 5.33 | 5.36 | 5.23 | 5.24 | 2767086 |
| 2016-04-06 | 5.16 | 5.28 | 5.11 | 5.26 | 1022211 |
| 2016-04-07 | 5.50 | 5.51 | 5.36 | 5.40 | 3442186 |
| 2016-04-08 | 5.54 | 5.58 | 5.51 | 5.53 | 1464108 |
| 2016-04-11 | 5.62 | 5.70 | 5.60 | 5.61 | 1045455 |
| 2016-04-12 | 5.49 | 5.52 | 5.40 | 5.48 | 876078 |
| 2016-04-13 | 5.63 | 5.67 | 5.59 | 5.66 | 581723 |
| 2016-04-14 | 5.46 | 5.55 | 5.40 | 5.51 | 1482268 |
| 2016-04-15 | 5.74 | 5.81 | 5.72 | 5.74 | 1079665 |
| 2016-04-18 | 5.70 | 5.74 | 5.69 | 5.73 | 658101 |
| 2016-04-19 | 5.89 | 5.94 | 5.88 | 5.89 | 1140322 |
| 2016-04-20 | 5.81 | 5.84 | 5.74 | 5.79 | 759504 |
| 2016-04-21 | 5.83 | 5.85 | 5.75 | 5.79 | 582845 |
| 2016-04-22 | 5.78 | 5.85 | 5.77 | 5.82 | 533823 |
| 2016-04-25 | 5.80 | 5.83 | 5.67 | 5.68 | 662288 |
| 2016-04-26 | 5.84 | 5.89 | 5.82 | 5.83 | 873023 |
| 2016-04-27 | 6.37 | 6.51 | 6.35 | 6.50 | 4227644 |
| 2016-04-28 | 6.34 | 6.42 | 6.24 | 6.24 | 1265811 |
| 2016-04-29 | 6.29 | 6.30 | 6.09 | 6.14 | 1296607 |
| 2016-05-02 | 6.04 | 6.10 | 6.02 | 6.08 | 723988 |
| 2016-05-03 | 5.91 | 5.91 | 5.77 | 5.78 | 1073037 |
| 2016-05-04 | 5.68 | 5.70 | 5.57 | 5.57 | 1149508 |
| 2016-05-05 | 5.58 | 5.59 | 5.52 | 5.53 | 956957 |
| 2016-05-06 | 5.52 | 5.59 | 5.49 | 5.54 | 691856 |
| 2016-05-09 | 5.47 | 5.48 | 5.36 | 5.41 | 1040026 |
| 2016-05-10 | 5.40 | 5.47 | 5.38 | 5.46 | 977467 |
| 2016-05-11 | 5.30 | 5.43 | 5.30 | 5.40 | 862520 |
| 2016-05-12 | 5.44 | 5.46 | 5.26 | 5.34 | 752370 |
| 2016-05-13 | 5.27 | 5.34 | 5.24 | 5.26 | 717021 |
| 2016-05-16 | 5.30 | 5.37 | 5.30 | 5.35 | 628869 |
| 2016-05-17 | 5.42 | 5.44 | 5.32 | 5.36 | 944927 |
| 2016-05-18 | 5.54 | 5.69 | 5.53 | 5.64 | 1091654 |
| 2016-05-19 | 5.63 | 5.66 | 5.59 | 5.62 | 767170 |
| 2016-05-20 | 5.71 | 5.76 | 5.69 | 5.75 | 744420 |
| 2016-05-23 | 5.80 | 5.85 | 5.76 | 5.76 | 691017 |
| 2016-05-24 | 5.80 | 5.93 | 5.80 | 5.92 | 562626 |
| 2016-05-25 | 5.99 | 6.06 | 5.94 | 5.97 | 1023565 |
| 2016-05-26 | 6.08 | 6.08 | 6.01 | 6.04 | 637217 |
| 2016-05-27 | 6.02 | 6.05 | 5.99 | 6.03 | 368351 |
| 2016-05-31 | 6.02 | 6.02 | 5.95 | 6.02 | 685799 |
| 2016-06-01 | 5.95 | 6.00 | 5.95 | 5.99 | 558424 |
| 2016-06-02 | 5.97 | 6.03 | 5.95 | 6.03 | 1135011 |
| 2016-06-03 | 6.07 | 6.08 | 5.97 | 6.01 | 1648794 |
| 2016-06-06 | 6.05 | 6.15 | 6.04 | 6.12 | 1151029 |
| 2016-06-07 | 6.23 | 6.31 | 6.22 | 6.27 | 1154407 |
| 2016-06-08 | 6.22 | 6.24 | 6.12 | 6.16 | 631212 |
| 2016-06-09 | 5.97 | 6.05 | 5.96 | 6.05 | 772620 |
| 2016-06-10 | 5.82 | 5.83 | 5.70 | 5.73 | 991355 |
| 2016-06-13 | 5.56 | 5.69 | 5.56 | 5.58 | 833209 |
| 2016-06-14 | 5.56 | 5.64 | 5.51 | 5.64 | 1400228 |
| 2016-06-15 | 5.69 | 5.75 | 5.66 | 5.71 | 758683 |
| 2016-06-16 | 5.53 | 5.65 | 5.47 | 5.56 | 1342838 |
| 2016-06-17 | 5.64 | 5.70 | 5.58 | 5.66 | 751201 |
| 2016-06-20 | 5.86 | 5.87 | 5.79 | 5.79 | 1050962 |
| 2016-06-21 | 5.88 | 5.91 | 5.84 | 5.89 | 806751 |
| 2016-06-22 | 6.06 | 6.06 | 5.93 | 5.93 | 1455451 |
| 2016-06-23 | 6.15 | 6.20 | 6.09 | 6.19 | 971852 |
| 2016-06-24 | 5.68 | 5.80 | 5.60 | 5.62 | 2177330 |
| 2016-06-27 | 5.55 | 5.56 | 5.39 | 5.52 | 1374232 |
| 2016-06-28 | 5.70 | 5.76 | 5.63 | 5.68 | 1146717 |
| 2016-06-29 | 5.70 | 5.72 | 5.65 | 5.65 | 891704 |
| 2016-06-30 | 5.76 | 5.89 | 5.73 | 5.89 | 818363 |
| 2016-07-01 | 5.87 | 5.90 | 5.83 | 5.85 | 834036 |
| 2016-07-05 | 5.68 | 5.68 | 5.51 | 5.53 | 1106999 |
| 2016-07-06 | 5.30 | 5.45 | 5.26 | 5.45 | 2834369 |
| 2016-07-07 | 5.46 | 5.52 | 5.38 | 5.44 | 989957 |
| 2016-07-08 | 5.66 | 5.73 | 5.66 | 5.72 | 1114612 |
| 2016-07-11 | 5.86 | 5.93 | 5.85 | 5.91 | 982024 |
| 2016-07-12 | 5.99 | 6.03 | 5.98 | 5.99 | 759112 |
| 2016-07-13 | 6.04 | 6.05 | 5.96 | 5.99 | 643817 |
| 2016-07-14 | 6.04 | 6.05 | 5.99 | 6.02 | 885821 |
| 2016-07-15 | 5.99 | 6.00 | 5.95 | 5.97 | 561189 |
| 2016-07-18 | 6.02 | 6.17 | 6.02 | 6.13 | 1352124 |
| 2016-07-19 | 6.11 | 6.15 | 6.09 | 6.12 | 1288894 |
| 2016-07-20 | 6.24 | 6.27 | 6.20 | 6.24 | 1401767 |
| 2016-07-21 | 6.31 | 6.35 | 6.25 | 6.26 | 1104545 |
| 2016-07-22 | 6.28 | 6.30 | 6.25 | 6.30 | 623702 |
| 2016-07-25 | 6.39 | 6.45 | 6.38 | 6.42 | 2284207 |
| 2016-07-26 | 6.41 | 6.57 | 6.40 | 6.55 | 2738106 |
| 2016-07-27 | 7.08 | 7.23 | 7.05 | 7.21 | 4340031 |
| 2016-07-28 | 7.15 | 7.21 | 7.15 | 7.21 | 3700733 |
| 2016-07-29 | 7.34 | 7.35 | 7.27 | 7.32 | 1940292 |
| 2016-08-01 | 7.28 | 7.33 | 7.24 | 7.28 | 1730787 |
| 2016-08-02 | 7.13 | 7.13 | 7.01 | 7.05 | 2098184 |
| 2016-08-03 | 7.02 | 7.08 | 6.97 | 7.07 | 4789508 |
| 2016-08-04 | 7.24 | 7.32 | 7.24 | 7.29 | 1829459 |
| 2016-08-05 | 7.33 | 7.39 | 7.33 | 7.37 | 756596 |
| 2016-08-08 | 7.37 | 7.42 | 7.35 | 7.38 | 1416987 |
| 2016-08-09 | 7.39 | 7.43 | 7.34 | 7.39 | 1212727 |
| 2016-08-10 | 7.39 | 7.40 | 7.32 | 7.36 | 988823 |
| 2016-08-11 | 7.46 | 7.48 | 7.42 | 7.46 | 798753 |
| 2016-08-12 | 7.49 | 7.49 | 7.43 | 7.46 | 555610 |
| 2016-08-15 | 7.63 | 7.68 | 7.59 | 7.65 | 1901122 |
| 2016-08-16 | 7.55 | 7.57 | 7.49 | 7.51 | 2569487 |
| 2016-08-17 | 7.44 | 7.48 | 7.38 | 7.48 | 2196084 |
| 2016-08-18 | 7.56 | 7.69 | 7.55 | 7.67 | 1053855 |
| 2016-08-19 | 7.61 | 7.66 | 7.61 | 7.64 | 2044649 |
| 2016-08-22 | 7.65 | 7.67 | 7.59 | 7.64 | 1141661 |
| 2016-08-23 | 7.74 | 7.82 | 7.74 | 7.80 | 1228163 |
| 2016-08-24 | 7.64 | 7.73 | 7.64 | 7.70 | 2223381 |
| 2016-08-25 | 7.65 | 7.72 | 7.62 | 7.69 | 3084980 |
| 2016-08-26 | 7.66 | 7.76 | 7.53 | 7.60 | 4418324 |
| 2016-08-29 | 7.54 | 7.62 | 7.53 | 7.57 | 1128455 |
| 2016-08-30 | 7.66 | 7.67 | 7.60 | 7.66 | 1148674 |
| 2016-08-31 | 7.57 | 7.60 | 7.45 | 7.53 | 1766048 |
| 2016-09-01 | 7.53 | 7.57 | 7.48 | 7.54 | 1713364 |
| 2016-09-02 | 7.30 | 7.32 | 7.24 | 7.29 | 2222186 |
| 2016-09-06 | 7.41 | 7.49 | 7.40 | 7.44 | 1732628 |
| 2016-09-07 | 7.56 | 7.65 | 7.54 | 7.61 | 1595088 |
| 2016-09-08 | 7.65 | 7.66 | 7.60 | 7.61 | 1362224 |
| 2016-09-09 | 7.56 | 7.61 | 7.48 | 7.48 | 2394563 |
| 2016-09-12 | 7.40 | 7.59 | 7.39 | 7.56 | 1648211 |
| 2016-09-13 | 7.60 | 7.64 | 7.53 | 7.57 | 1918499 |
| 2016-09-14 | 7.56 | 7.68 | 7.56 | 7.63 | 3061479 |
| 2016-09-15 | 7.64 | 8.01 | 7.64 | 7.78 | 6449316 |
| 2016-09-16 | 7.69 | 7.73 | 7.58 | 7.66 | 4145722 |
| 2016-09-19 | 7.81 | 7.87 | 7.78 | 7.79 | 4800449 |
| 2016-09-20 | 7.91 | 7.97 | 7.90 | 7.94 | 2707336 |
| 2016-09-21 | 7.99 | 8.09 | 7.97 | 8.08 | 2303092 |
| 2016-09-22 | 8.20 | 8.21 | 8.09 | 8.11 | 1825674 |
| 2016-09-23 | 8.07 | 8.10 | 8.00 | 8.01 | 1091969 |
| 2016-09-26 | 8.04 | 8.07 | 7.99 | 8.00 | 1431929 |
| 2016-09-27 | 7.94 | 8.07 | 7.93 | 8.06 | 1593148 |
| 2016-09-28 | 8.10 | 8.16 | 8.05 | 8.16 | 1604083 |
| 2016-09-29 | 7.96 | 8.00 | 7.76 | 7.90 | 3722414 |
| 2016-09-30 | 8.06 | 8.18 | 8.04 | 8.15 | 2341459 |
| 2016-10-03 | 8.09 | 8.11 | 8.02 | 8.05 | 1503320 |
| 2016-10-04 | 8.06 | 8.11 | 7.94 | 8.00 | 2552794 |
| 2016-10-05 | 8.08 | 8.11 | 8.05 | 8.07 | 1102407 |
| 2016-10-06 | 8.15 | 8.21 | 8.10 | 8.20 | 2504134 |
| 2016-10-07 | 8.25 | 8.32 | 8.18 | 8.31 | 1850638 |
| 2016-10-10 | 8.36 | 8.41 | 8.28 | 8.30 | 2812298 |
| 2016-10-11 | 8.22 | 8.23 | 7.98 | 8.05 | 3477710 |
| 2016-10-12 | 7.84 | 7.95 | 7.81 | 7.88 | 4269018 |
| 2016-10-13 | 7.99 | 7.99 | 7.83 | 7.91 | 4009610 |
| 2016-10-14 | 8.00 | 8.05 | 7.95 | 8.00 | 4801431 |
| 2016-10-17 | 8.04 | 8.15 | 8.04 | 8.11 | 2064018 |
| 2016-10-18 | 8.19 | 8.32 | 8.13 | 8.26 | 4146843 |
| 2016-10-19 | 8.26 | 8.28 | 8.19 | 8.25 | 1992285 |
| 2016-10-20 | 8.06 | 8.10 | 8.01 | 8.08 | 3726912 |
| 2016-10-21 | 8.06 | 8.11 | 8.03 | 8.06 | 2041491 |
| 2016-10-24 | 8.09 | 8.13 | 8.08 | 8.12 | 2105398 |
| 2016-10-25 | 7.93 | 7.99 | 7.89 | 7.93 | 3795682 |
| 2016-10-26 | 7.90 | 7.98 | 7.87 | 7.95 | 2415076 |
| 2016-10-27 | 8.68 | 8.74 | 8.60 | 8.68 | 10959584 |
| 2016-10-28 | 8.99 | 9.28 | 8.98 | 9.21 | 5263775 |
| 2016-10-31 | 9.36 | 9.53 | 9.28 | 9.45 | 4312107 |
| 2016-11-01 | 9.33 | 9.37 | 9.13 | 9.20 | 3730817 |
| 2016-11-02 | 9.13 | 9.16 | 8.99 | 9.00 | 3645612 |
| 2016-11-03 | 9.02 | 9.06 | 8.93 | 8.94 | 2957422 |
| 2016-11-04 | 9.01 | 9.02 | 8.87 | 8.95 | 3305897 |
| 2016-11-07 | 9.23 | 9.35 | 9.19 | 9.34 | 2404967 |
| 2016-11-08 | 9.29 | 9.39 | 9.26 | 9.37 | 2387468 |
| 2016-11-09 | 9.20 | 9.41 | 9.20 | 9.40 | 2654174 |
| 2016-11-10 | 9.28 | 9.43 | 9.00 | 9.06 | 4026428 |
| 2016-11-11 | 8.98 | 9.06 | 8.91 | 9.06 | 2408419 |
| 2016-11-14 | 9.03 | 9.13 | 9.00 | 9.12 | 2218645 |
| 2016-11-15 | 9.03 | 9.25 | 9.03 | 9.23 | 1716367 |
| 2016-11-16 | 9.01 | 9.21 | 9.01 | 9.18 | 1906763 |
| 2016-11-17 | 9.19 | 9.31 | 9.15 | 9.27 | 1659322 |
| 2016-11-18 | 9.41 | 9.45 | 9.34 | 9.42 | 1943518 |
| 2016-11-21 | 9.46 | 9.59 | 9.46 | 9.55 | 1668397 |
| 2016-11-22 | 9.86 | 9.93 | 9.79 | 9.88 | 4332182 |
| 2016-11-23 | 9.77 | 9.91 | 9.73 | 9.88 | 1934452 |
| 2016-11-25 | 9.82 | 9.85 | 9.79 | 9.83 | 718140 |
| 2016-11-28 | 9.71 | 9.80 | 9.69 | 9.75 | 1747850 |
| 2016-11-29 | 9.85 | 9.93 | 9.80 | 9.86 | 1566380 |
| 2016-11-30 | 10.06 | 10.26 | 10.03 | 10.21 | 6872208 |
| 2016-12-01 | 10.14 | 10.14 | 9.78 | 9.84 | 5091296 |
| 2016-12-02 | 9.81 | 10.00 | 9.77 | 9.93 | 2101722 |
| 2016-12-05 | 10.11 | 10.32 | 10.06 | 10.31 | 2046980 |
| 2016-12-06 | 10.32 | 10.47 | 10.30 | 10.45 | 2576104 |
| 2016-12-07 | 10.34 | 10.59 | 10.32 | 10.55 | 2364564 |
| 2016-12-08 | 10.51 | 10.84 | 10.50 | 10.78 | 3539086 |
| 2016-12-09 | 10.73 | 10.77 | 10.52 | 10.59 | 2557926 |
| 2016-12-12 | 10.57 | 10.57 | 10.41 | 10.51 | 2153820 |
| 2016-12-13 | 10.74 | 10.78 | 10.70 | 10.72 | 1468821 |
| 2016-12-14 | 10.70 | 10.75 | 10.61 | 10.62 | 1643558 |
| 2016-12-15 | 10.50 | 10.71 | 10.46 | 10.61 | 1896714 |
| 2016-12-16 | 10.87 | 10.89 | 10.76 | 10.79 | 2710603 |
| 2016-12-19 | 10.92 | 11.00 | 10.84 | 10.94 | 3058718 |
| 2016-12-20 | 10.96 | 11.09 | 10.96 | 11.05 | 1658753 |
| 2016-12-21 | 11.09 | 11.20 | 11.07 | 11.17 | 1553320 |
| 2016-12-22 | 11.26 | 11.27 | 11.03 | 11.10 | 2011592 |
| 2016-12-23 | 11.19 | 11.28 | 11.16 | 11.28 | 1383475 |
| 2016-12-27 | 11.22 | 11.35 | 11.21 | 11.34 | 1635224 |
| 2016-12-28 | 11.25 | 11.29 | 11.16 | 11.16 | 3297013 |
| 2016-12-29 | 11.21 | 11.24 | 11.13 | 11.22 | 1211456 |
| 2016-12-30 | 11.44 | 11.45 | 11.28 | 11.35 | 2239556 |
| 2017-01-03 | 11.15 | 11.16 | 10.85 | 10.98 | 3119483 |
| 2017-01-04 | 10.77 | 10.94 | 10.77 | 10.88 | 3756172 |
| 2017-01-05 | 10.92 | 11.11 | 10.91 | 10.94 | 2395928 |
| 2017-01-06 | 10.73 | 10.82 | 10.67 | 10.79 | 3057815 |
| 2017-01-09 | 10.99 | 11.22 | 10.99 | 11.15 | 3583052 |
| 2017-01-10 | 11.22 | 11.38 | 11.22 | 11.29 | 2197983 |
| 2017-01-11 | 11.32 | 11.47 | 11.28 | 11.46 | 2163669 |
| 2017-01-12 | 11.32 | 11.41 | 11.29 | 11.40 | 2451910 |
| 2017-01-13 | 11.54 | 11.67 | 11.53 | 11.63 | 1899071 |
| 2017-01-17 | 11.55 | 11.57 | 11.36 | 11.41 | 1944959 |
| 2017-01-18 | 11.38 | 11.55 | 11.38 | 11.45 | 2615807 |
| 2017-01-19 | 11.46 | 11.63 | 11.45 | 11.59 | 2834618 |
| 2017-01-20 | 11.54 | 11.65 | 11.54 | 11.61 | 2370076 |
| 2017-01-23 | 11.63 | 11.70 | 11.54 | 11.68 | 3698287 |
| 2017-01-24 | 11.82 | 12.04 | 11.81 | 11.99 | 8494292 |
| 2017-01-25 | 12.32 | 12.39 | 12.03 | 12.18 | 7797263 |
| 2017-01-26 | 12.80 | 13.18 | 12.74 | 12.93 | 16551587 |
| 2017-01-27 | 13.13 | 13.64 | 13.11 | 13.59 | 9038771 |
| 2017-01-30 | 13.47 | 13.48 | 13.30 | 13.46 | 8639716 |
| 2017-01-31 | 13.21 | 13.26 | 13.05 | 13.24 | 8500660 |
| 2017-02-01 | 13.68 | 13.74 | 13.50 | 13.69 | 5635693 |
| 2017-02-02 | 14.14 | 14.35 | 14.04 | 14.24 | 7774165 |
| 2017-02-03 | 14.17 | 14.45 | 14.16 | 14.37 | 6513872 |
| 2017-02-06 | 14.00 | 14.28 | 14.00 | 14.26 | 8075348 |
| 2017-02-07 | 14.22 | 14.42 | 14.21 | 14.34 | 4404278 |
| 2017-02-08 | 13.97 | 14.03 | 13.93 | 13.94 | 5955821 |
| 2017-02-09 | 13.64 | 13.80 | 13.60 | 13.66 | 10627953 |
| 2017-02-10 | 13.33 | 13.72 | 13.28 | 13.64 | 7464711 |
| 2017-02-13 | 13.78 | 13.85 | 13.68 | 13.76 | 5194033 |
| 2017-02-14 | 13.72 | 13.86 | 13.67 | 13.78 | 3006236 |
| 2017-02-15 | 13.69 | 14.02 | 13.67 | 13.99 | 6773906 |
| 2017-02-16 | 14.22 | 14.53 | 14.21 | 14.48 | 9357836 |
| 2017-02-17 | 14.06 | 14.29 | 13.98 | 14.26 | 8232966 |
| 2017-02-21 | 14.49 | 14.65 | 14.49 | 14.64 | 5385581 |
| 2017-02-22 | 14.97 | 15.13 | 14.89 | 15.11 | 9979294 |
| 2017-02-23 | 15.24 | 15.25 | 15.10 | 15.18 | 4995026 |
| 2017-02-24 | 14.83 | 15.12 | 14.75 | 15.00 | 4755452 |
| 2017-02-27 | 15.32 | 15.55 | 15.30 | 15.53 | 7955497 |
| 2017-02-28 | 15.23 | 15.36 | 15.22 | 15.26 | 6865357 |
| 2017-03-01 | 15.43 | 15.73 | 15.40 | 15.69 | 5592223 |
| 2017-03-02 | 15.46 | 15.63 | 15.46 | 15.58 | 7424532 |
| 2017-03-03 | 15.59 | 15.68 | 15.44 | 15.68 | 5152442 |
| 2017-03-06 | 15.38 | 15.48 | 15.30 | 15.43 | 7065120 |
| 2017-03-07 | 15.40 | 15.50 | 15.32 | 15.41 | 7041829 |
| 2017-03-08 | 15.54 | 15.65 | 15.52 | 15.59 | 5743232 |
| 2017-03-09 | 15.09 | 15.32 | 15.03 | 15.21 | 16988077 |
| 2017-03-10 | 15.28 | 15.30 | 15.13 | 15.26 | 5891356 |
| 2017-03-13 | 14.92 | 15.25 | 14.86 | 15.25 | 6304254 |
| 2017-03-14 | 15.24 | 15.26 | 15.13 | 15.25 | 2259163 |
| 2017-03-15 | 15.25 | 15.62 | 15.23 | 15.58 | 3411671 |
| 2017-03-16 | 15.64 | 15.74 | 15.50 | 15.50 | 3038072 |
| 2017-03-17 | 15.62 | 15.68 | 15.59 | 15.62 | 1784347 |
| 2017-03-20 | 15.50 | 15.56 | 15.39 | 15.42 | 7021168 |
| 2017-03-21 | 15.48 | 15.49 | 14.61 | 14.63 | 7850121 |
| 2017-03-22 | 14.86 | 15.17 | 14.73 | 15.17 | 6055675 |
| 2017-03-23 | 15.15 | 15.35 | 15.09 | 15.25 | 5875393 |
| 2017-03-24 | 15.95 | 16.01 | 15.81 | 15.88 | 6475373 |
| 2017-03-27 | 15.66 | 15.79 | 15.41 | 15.73 | 4445736 |
| 2017-03-28 | 15.62 | 15.74 | 15.56 | 15.66 | 3112059 |
| 2017-03-29 | 15.61 | 15.68 | 15.50 | 15.53 | 2861663 |
| 2017-03-30 | 15.48 | 15.52 | 15.38 | 15.44 | 4044582 |
| 2017-03-31 | 15.35 | 15.51 | 15.31 | 15.46 | 4125431 |
| 2017-04-03 | 15.43 | 15.46 | 15.17 | 15.28 | 5704482 |
| 2017-04-04 | 15.15 | 15.28 | 15.14 | 15.20 | 2410374 |
| 2017-04-05 | 15.35 | 15.47 | 15.17 | 15.19 | 5883672 |
| 2017-04-06 | 15.37 | 15.44 | 15.16 | 15.39 | 5101664 |
| 2017-04-07 | 15.44 | 15.64 | 15.41 | 15.55 | 3258759 |
| 2017-04-10 | 15.44 | 15.57 | 15.38 | 15.39 | 3468899 |
| 2017-04-11 | 15.29 | 15.29 | 14.92 | 15.06 | 4357578 |
| 2017-04-12 | 14.98 | 15.03 | 14.67 | 14.75 | 3953443 |
| 2017-04-13 | 14.58 | 14.85 | 14.55 | 14.61 | 4435071 |
| 2017-04-17 | 14.75 | 14.89 | 14.70 | 14.85 | 1651607 |
| 2017-04-18 | 14.45 | 14.69 | 14.43 | 14.58 | 4082911 |
| 2017-04-19 | 14.67 | 14.70 | 14.46 | 14.58 | 4250960 |
| 2017-04-20 | 14.89 | 14.91 | 14.76 | 14.85 | 2769666 |
| 2017-04-21 | 14.71 | 14.79 | 14.59 | 14.64 | 4136630 |
| 2017-04-24 | 15.25 | 15.52 | 15.18 | 15.44 | 6898362 |
| 2017-04-25 | 15.95 | 16.14 | 15.82 | 16.09 | 7219891 |
| 2017-04-26 | 15.97 | 16.03 | 15.67 | 15.82 | 5901065 |
| 2017-04-27 | 16.11 | 16.11 | 15.41 | 15.54 | 9417119 |
| 2017-04-28 | 15.94 | 16.17 | 15.89 | 15.99 | 6702882 |
| 2017-05-01 | 16.10 | 16.24 | 15.94 | 16.24 | 2546466 |
| 2017-05-02 | 16.55 | 16.57 | 16.35 | 16.49 | 5122604 |
| 2017-05-03 | 16.11 | 16.27 | 16.10 | 16.22 | 2442147 |
| 2017-05-04 | 16.08 | 16.24 | 16.08 | 16.22 | 2257075 |
| 2017-05-05 | 16.34 | 16.70 | 16.33 | 16.70 | 3363555 |
| 2017-05-08 | 16.34 | 16.54 | 16.34 | 16.41 | 4165913 |
| 2017-05-09 | 16.44 | 16.62 | 16.44 | 16.58 | 3157294 |
| 2017-05-10 | 16.71 | 16.86 | 16.69 | 16.86 | 4301380 |
| 2017-05-11 | 16.39 | 16.63 | 16.35 | 16.54 | 6522794 |
| 2017-05-12 | 16.64 | 16.68 | 16.49 | 16.63 | 2865482 |
| 2017-05-15 | 16.66 | 16.92 | 16.60 | 16.89 | 2905908 |
| 2017-05-16 | 16.90 | 17.16 | 16.90 | 17.15 | 4019770 |
| 2017-05-17 | 16.85 | 16.85 | 16.07 | 16.09 | 7652637 |
| 2017-05-18 | 15.81 | 16.28 | 15.78 | 16.18 | 6338302 |
| 2017-05-19 | 16.46 | 16.59 | 16.33 | 16.37 | 2930757 |
| 2017-05-22 | 16.12 | 16.29 | 16.11 | 16.28 | 4386772 |
| 2017-05-23 | 16.20 | 16.28 | 16.07 | 16.11 | 3794446 |
| 2017-05-24 | 16.28 | 16.40 | 16.23 | 16.36 | 2158490 |
| 2017-05-25 | 16.37 | 16.62 | 16.37 | 16.44 | 2075482 |
| 2017-05-26 | 16.27 | 16.53 | 16.24 | 16.50 | 2021274 |
| 2017-05-30 | 16.42 | 16.60 | 16.42 | 16.56 | 1635027 |
| 2017-05-31 | 16.71 | 16.75 | 16.39 | 16.47 | 2577708 |
| 2017-06-01 | 16.35 | 16.47 | 16.27 | 16.35 | 2231337 |
| 2017-06-02 | 16.63 | 16.77 | 16.47 | 16.76 | 3292520 |
| 2017-06-05 | 16.44 | 16.70 | 16.42 | 16.53 | 4249573 |
| 2017-06-06 | 16.26 | 16.45 | 16.23 | 16.37 | 6194475 |
| 2017-06-07 | 16.75 | 17.02 | 16.74 | 16.94 | 5529411 |
| 2017-06-08 | 17.07 | 17.34 | 16.91 | 17.34 | 3673478 |
| 2017-06-09 | 17.22 | 17.31 | 16.16 | 16.54 | 9457682 |
| 2017-06-12 | 15.79 | 15.79 | 15.32 | 15.69 | 10130479 |
| 2017-06-13 | 15.95 | 16.08 | 15.64 | 15.93 | 4812616 |
| 2017-06-14 | 15.92 | 15.95 | 15.17 | 15.42 | 4610027 |
| 2017-06-15 | 15.13 | 15.18 | 14.89 | 15.10 | 6678778 |
| 2017-06-16 | 15.24 | 15.43 | 15.13 | 15.22 | 5023944 |
| 2017-06-19 | 15.44 | 15.65 | 15.44 | 15.63 | 3628813 |
| 2017-06-20 | 15.48 | 15.53 | 15.09 | 15.11 | 3011880 |
| 2017-06-21 | 15.17 | 15.36 | 15.09 | 15.35 | 2347114 |
| 2017-06-22 | 14.79 | 15.15 | 14.64 | 14.93 | 6410501 |
| 2017-06-23 | 14.97 | 15.07 | 14.89 | 14.96 | 3795180 |
| 2017-06-26 | 14.95 | 15.02 | 14.46 | 14.55 | 4645025 |
| 2017-06-27 | 14.80 | 14.80 | 14.32 | 14.33 | 5061925 |
| 2017-06-28 | 14.50 | 14.84 | 14.32 | 14.80 | 4919614 |
| 2017-06-29 | 14.57 | 14.63 | 14.07 | 14.36 | 7098173 |
| 2017-06-30 | 14.43 | 14.56 | 14.29 | 14.38 | 3233910 |
| 2017-07-03 | 14.51 | 14.58 | 14.28 | 14.31 | 2542036 |
| 2017-07-05 | 14.62 | 14.73 | 14.46 | 14.68 | 4412765 |
| 2017-07-06 | 14.61 | 14.88 | 14.52 | 14.75 | 4418483 |
| 2017-07-07 | 14.95 | 15.16 | 14.94 | 15.13 | 4700635 |
| 2017-07-10 | 15.20 | 15.44 | 15.18 | 15.41 | 4026986 |
| 2017-07-11 | 15.52 | 15.59 | 15.21 | 15.45 | 4470954 |
| 2017-07-12 | 15.68 | 15.86 | 15.63 | 15.84 | 5466275 |
| 2017-07-13 | 15.91 | 15.95 | 15.64 | 15.78 | 5760209 |
| 2017-07-14 | 15.79 | 16.13 | 15.74 | 16.08 | 3843319 |
| 2017-07-17 | 16.07 | 16.08 | 15.89 | 15.95 | 2124860 |
| 2017-07-18 | 15.80 | 15.94 | 15.73 | 15.89 | 2850807 |
| 2017-07-19 | 16.20 | 16.29 | 16.09 | 16.25 | 4155015 |
| 2017-07-20 | 16.55 | 16.57 | 16.23 | 16.53 | 4404336 |
| 2017-07-21 | 16.33 | 16.45 | 16.23 | 16.44 | 3658914 |
| 2017-07-24 | 16.62 | 16.71 | 16.51 | 16.70 | 3574860 |
| 2017-07-25 | 16.79 | 16.81 | 16.66 | 16.69 | 4479110 |
| 2017-07-26 | 17.03 | 17.07 | 16.83 | 17.05 | 5510281 |
| 2017-07-27 | 17.07 | 17.14 | 16.05 | 16.51 | 7006447 |
| 2017-07-28 | 16.69 | 16.80 | 16.59 | 16.75 | 4471128 |
| 2017-07-31 | 16.97 | 17.04 | 16.74 | 16.85 | 4577737 |
| 2017-08-01 | 17.04 | 17.09 | 16.82 | 16.92 | 3012880 |
| 2017-08-02 | 17.30 | 17.33 | 17.04 | 17.16 | 4811801 |
| 2017-08-03 | 17.32 | 17.44 | 17.20 | 17.37 | 3279968 |
| 2017-08-04 | 17.16 | 17.27 | 16.94 | 17.07 | 3334167 |
| 2017-08-07 | 17.09 | 17.34 | 17.00 | 17.32 | 2450354 |
| 2017-08-08 | 17.28 | 17.46 | 17.11 | 17.18 | 3928705 |
| 2017-08-09 | 17.10 | 17.22 | 17.02 | 17.13 | 2866952 |
| 2017-08-10 | 17.10 | 17.12 | 16.51 | 16.52 | 6582727 |
| 2017-08-11 | 16.39 | 16.63 | 16.29 | 16.62 | 3959614 |
| 2017-08-14 | 16.66 | 16.92 | 16.66 | 16.86 | 2180972 |
| 2017-08-15 | 16.77 | 16.96 | 16.73 | 16.86 | 1640211 |
| 2017-08-16 | 16.91 | 17.09 | 16.89 | 17.04 | 2213174 |
| 2017-08-17 | 17.03 | 17.04 | 16.58 | 16.59 | 4149759 |
| 2017-08-18 | 16.63 | 16.72 | 16.50 | 16.59 | 3270228 |
| 2017-08-21 | 16.66 | 16.70 | 16.51 | 16.65 | 2223364 |
| 2017-08-22 | 16.74 | 16.99 | 16.74 | 16.96 | 1745399 |
| 2017-08-23 | 16.92 | 17.08 | 16.91 | 17.05 | 1889661 |
| 2017-08-24 | 17.06 | 17.09 | 16.90 | 16.94 | 2133271 |
| 2017-08-25 | 17.12 | 17.24 | 17.02 | 17.10 | 3170619 |
| 2017-08-28 | 17.11 | 17.25 | 17.07 | 17.23 | 1567942 |
| 2017-08-29 | 16.91 | 17.12 | 16.90 | 17.02 | 2476570 |
| 2017-08-30 | 16.91 | 17.03 | 16.83 | 16.97 | 2694054 |
| 2017-08-31 | 17.32 | 17.49 | 17.23 | 17.44 | 4098171 |
| 2017-09-01 | 17.58 | 17.59 | 17.40 | 17.47 | 3805940 |
| 2017-09-05 | 17.76 | 17.89 | 17.57 | 17.77 | 5526733 |
| 2017-09-06 | 17.92 | 18.19 | 17.86 | 18.02 | 4968193 |
| 2017-09-07 | 18.39 | 18.76 | 18.24 | 18.74 | 7763544 |
| 2017-09-08 | 18.79 | 18.88 | 18.59 | 18.68 | 6675040 |
| 2017-09-11 | 18.74 | 19.09 | 18.74 | 19.05 | 5701447 |
| 2017-09-12 | 19.22 | 19.22 | 18.57 | 18.63 | 6182931 |
| 2017-09-13 | 18.77 | 18.83 | 18.67 | 18.74 | 3760422 |
| 2017-09-14 | 18.83 | 19.14 | 18.81 | 19.01 | 3739863 |
| 2017-09-15 | 19.17 | 19.25 | 19.12 | 19.19 | 2953858 |
| 2017-09-18 | 19.38 | 19.68 | 19.38 | 19.60 | 4023335 |
| 2017-09-19 | 19.69 | 19.90 | 19.58 | 19.89 | 3570165 |
| 2017-09-20 | 19.72 | 19.79 | 19.19 | 19.53 | 4275909 |
| 2017-09-21 | 19.51 | 19.59 | 19.30 | 19.49 | 2774181 |
| 2017-09-22 | 19.63 | 19.70 | 19.48 | 19.63 | 2235624 |
| 2017-09-25 | 19.17 | 19.20 | 18.42 | 18.61 | 5986810 |
| 2017-09-26 | 18.59 | 18.77 | 18.49 | 18.57 | 2616498 |
| 2017-09-27 | 18.74 | 19.21 | 18.72 | 19.11 | 2926558 |
| 2017-09-28 | 19.08 | 19.24 | 19.01 | 19.23 | 1691116 |
| 2017-09-29 | 19.25 | 19.43 | 19.19 | 19.42 | 2018304 |
| 2017-10-02 | 19.69 | 19.94 | 19.67 | 19.84 | 3982547 |
| 2017-10-03 | 19.94 | 20.04 | 19.83 | 19.92 | 2348200 |
| 2017-10-04 | 19.98 | 20.01 | 19.78 | 19.95 | 4600418 |
| 2017-10-05 | 19.87 | 19.87 | 19.60 | 19.71 | 2183912 |
| 2017-10-06 | 19.64 | 19.82 | 19.58 | 19.73 | 3887238 |
| 2017-10-09 | 19.65 | 19.78 | 19.59 | 19.66 | 25354703 |
| 2017-10-10 | 19.75 | 19.79 | 19.46 | 19.76 | 3464724 |
| 2017-10-11 | 19.83 | 20.03 | 19.80 | 20.02 | 3297257 |
| 2017-10-12 | 19.94 | 20.08 | 19.87 | 19.87 | 2658166 |
| 2017-10-13 | 20.01 | 20.18 | 19.95 | 19.98 | 2047116 |
| 2017-10-16 | 20.11 | 20.18 | 19.96 | 20.10 | 2630000 |
| 2017-10-17 | 20.18 | 20.19 | 20.06 | 20.07 | 2919536 |
| 2017-10-18 | 20.17 | 20.18 | 19.68 | 19.87 | 4145316 |
| 2017-10-19 | 19.46 | 19.77 | 19.33 | 19.75 | 3156973 |
| 2017-10-20 | 19.87 | 20.00 | 19.77 | 19.92 | 2848974 |
| 2017-10-23 | 20.26 | 20.91 | 20.21 | 20.71 | 5981773 |
| 2017-10-24 | 20.94 | 21.15 | 20.82 | 21.11 | 4904272 |
| 2017-10-25 | 21.18 | 21.37 | 20.64 | 20.90 | 4857701 |
| 2017-10-26 | 22.50 | 23.34 | 22.48 | 23.08 | 9177940 |
| 2017-10-27 | 23.08 | 23.37 | 22.80 | 23.29 | 5045530 |
| 2017-10-30 | 23.74 | 23.97 | 23.45 | 23.55 | 5155571 |
| 2017-10-31 | 23.48 | 23.64 | 23.40 | 23.57 | 4376089 |
| 2017-11-01 | 23.81 | 24.00 | 23.58 | 23.78 | 3976325 |
| 2017-11-02 | 23.63 | 23.98 | 23.59 | 23.97 | 3402115 |
| 2017-11-03 | 24.36 | 24.58 | 24.18 | 24.58 | 4227620 |
| 2017-11-06 | 24.37 | 24.80 | 24.36 | 24.78 | 4923263 |
| 2017-11-07 | 24.29 | 24.48 | 24.22 | 24.41 | 5084795 |
| 2017-11-08 | 24.30 | 24.73 | 24.24 | 24.68 | 3412629 |
| 2017-11-09 | 23.79 | 23.85 | 23.01 | 23.40 | 9836480 |
| 2017-11-10 | 23.71 | 24.05 | 23.64 | 24.00 | 2941281 |
| 2017-11-13 | 23.56 | 23.95 | 23.51 | 23.86 | 3242326 |
| 2017-11-14 | 24.01 | 24.01 | 23.69 | 23.94 | 3789156 |
| 2017-11-15 | 23.49 | 23.81 | 23.32 | 23.63 | 3036487 |
| 2017-11-16 | 24.09 | 24.29 | 23.97 | 24.20 | 2226920 |
| 2017-11-17 | 24.08 | 24.17 | 23.93 | 24.01 | 1911818 |
| 2017-11-20 | 23.96 | 24.24 | 23.92 | 24.13 | 2027865 |
| 2017-11-21 | 24.39 | 24.72 | 24.39 | 24.68 | 3257685 |
| 2017-11-22 | 24.27 | 24.39 | 24.05 | 24.10 | 2784227 |
| 2017-11-24 | 24.71 | 24.72 | 24.55 | 24.60 | 1373517 |
| 2017-11-27 | 24.28 | 24.28 | 23.96 | 24.05 | 3022676 |
| 2017-11-28 | 24.18 | 24.20 | 23.92 | 24.03 | 2323060 |
| 2017-11-29 | 23.87 | 23.88 | 22.12 | 22.32 | 7234073 |
| 2017-11-30 | 22.42 | 22.95 | 22.15 | 22.62 | 3433051 |
| 2017-12-01 | 22.34 | 22.35 | 21.65 | 22.20 | 6159639 |
| 2017-12-04 | 22.63 | 22.68 | 21.71 | 21.89 | 5449354 |
| 2017-12-05 | 21.67 | 22.38 | 21.57 | 21.23 | 4643512 |
| 2017-12-06 | 21.26 | 21.47 | 21.03 | 21.35 | 6899038 |
| 2017-12-07 | 21.30 | 21.46 | 21.21 | 21.40 | 3867994 |
| 2017-12-08 | 21.56 | 21.62 | 21.37 | 21.40 | 3608607 |
| 2017-12-11 | 21.59 | 21.79 | 21.50 | 21.78 | 3465179 |
| 2017-12-12 | 21.78 | 21.82 | 21.56 | 21.70 | 2800448 |
| 2017-12-13 | 22.07 | 22.35 | 21.92 | 22.04 | 3595495 |
| 2017-12-14 | 22.05 | 22.14 | 21.40 | 21.56 | 3632642 |
| 2017-12-15 | 21.68 | 21.75 | 21.46 | 21.62 | 2797481 |
| 2017-12-18 | 21.90 | 22.04 | 21.85 | 22.00 | 2825532 |
| 2017-12-19 | 22.17 | 22.27 | 22.00 | 22.21 | 1928972 |
| 2017-12-20 | 22.07 | 22.21 | 21.70 | 21.84 | 2070457 |
| 2017-12-21 | 22.00 | 22.05 | 21.77 | 21.82 | 1383965 |
| 2017-12-22 | 21.89 | 22.26 | 21.86 | 22.25 | 1475677 |
| 2017-12-26 | 21.97 | 22.00 | 21.37 | 21.70 | 2165083 |
| 2017-12-27 | 21.73 | 22.05 | 21.69 | 22.04 | 1711419 |
| 2017-12-28 | 21.96 | 22.12 | 21.84 | 21.90 | 1657819 |
| 2017-12-29 | 21.99 | 22.04 | 21.83 | 21.84 | 1942702 |
| 2018-01-02 | 21.83 | 22.44 | 21.75 | 22.40 | 2493764 |
| 2018-01-03 | 22.55 | 22.97 | 22.54 | 22.95 | 3262060 |
| 2018-01-04 | 23.36 | 23.49 | 23.05 | 23.41 | 4396876 |
| 2018-01-05 | 23.24 | 23.43 | 23.24 | 23.34 | 2299003 |
| 2018-01-08 | 23.15 | 23.25 | 23.09 | 23.18 | 2483246 |
| 2018-01-09 | 23.69 | 23.78 | 23.34 | 23.44 | 2864918 |
| 2018-01-10 | 23.48 | 23.57 | 23.28 | 23.49 | 3173836 |
| 2018-01-11 | 24.06 | 24.24 | 23.94 | 24.02 | 3294993 |
| 2018-01-12 | 24.20 | 24.30 | 24.05 | 24.23 | 2068057 |
| 2018-01-16 | 24.23 | 24.38 | 23.74 | 23.90 | 2728565 |
| 2018-01-17 | 23.75 | 24.39 | 23.72 | 24.34 | 2866136 |
| 2018-01-18 | 24.72 | 25.11 | 24.65 | 24.89 | 4674425 |
| 2018-01-19 | 25.29 | 25.30 | 24.88 | 25.06 | 4211099 |
| 2018-01-22 | 24.77 | 24.92 | 24.51 | 24.92 | 3153330 |
| 2018-01-23 | 24.67 | 24.84 | 24.40 | 24.60 | 4017477 |
| 2018-01-24 | 23.95 | 23.97 | 22.91 | 23.33 | 8096771 |
| 2018-01-25 | 24.09 | 24.31 | 22.80 | 22.91 | 7159832 |
| 2018-01-26 | 23.50 | 23.80 | 23.39 | 23.80 | 5719031 |
| 2018-01-29 | 24.35 | 24.36 | 23.86 | 24.24 | 6725873 |
| 2018-01-30 | 24.04 | 24.17 | 23.80 | 23.90 | 5167562 |
| 2018-01-31 | 23.97 | 24.14 | 23.70 | 23.90 | 5154794 |
| 2018-02-01 | 23.70 | 23.92 | 23.56 | 23.63 | 3622709 |
| 2018-02-02 | 23.33 | 23.33 | 22.78 | 22.83 | 5142847 |
| 2018-02-05 | 22.83 | 23.31 | 22.27 | 22.29 | 6951480 |
| 2018-02-06 | 22.15 | 22.87 | 22.08 | 22.87 | 7387426 |
| 2018-02-07 | 22.40 | 22.63 | 22.07 | 22.13 | 4260693 |
| 2018-02-08 | 21.91 | 21.94 | 20.78 | 20.78 | 6873791 |
| 2018-02-09 | 21.31 | 21.51 | 20.44 | 21.21 | 8886155 |
| 2018-02-12 | 21.29 | 21.66 | 21.24 | 21.51 | 3511536 |
| 2018-02-13 | 21.48 | 21.69 | 21.34 | 21.65 | 2772540 |
| 2018-02-14 | 21.49 | 22.47 | 21.49 | 22.43 | 3046226 |
| 2018-02-15 | 22.59 | 22.76 | 22.18 | 22.70 | 3406607 |
| 2018-02-16 | 22.48 | 22.63 | 22.27 | 22.33 | 2627166 |
| 2018-02-20 | 22.25 | 22.89 | 22.24 | 22.73 | 3489586 |
| 2018-02-21 | 22.90 | 23.33 | 22.84 | 22.91 | 3605407 |
| 2018-02-22 | 22.80 | 22.89 | 22.51 | 22.65 | 3325840 |
| 2018-02-23 | 22.80 | 23.21 | 22.78 | 23.16 | 2079026 |
| 2018-02-26 | 22.93 | 23.28 | 22.88 | 23.28 | 3877980 |
| 2018-02-27 | 23.04 | 23.38 | 23.00 | 23.02 | 4416896 |
| 2018-02-28 | 23.12 | 23.26 | 22.75 | 22.80 | 2294952 |
| 2018-03-01 | 22.31 | 22.39 | 21.73 | 22.08 | 6504497 |
| 2018-03-02 | 21.60 | 22.22 | 21.52 | 22.20 | 6099564 |
| 2018-03-05 | 22.02 | 22.79 | 22.02 | 22.68 | 4896233 |
| 2018-03-06 | 23.00 | 23.37 | 22.97 | 23.27 | 4308486 |
| 2018-03-07 | 23.16 | 23.50 | 23.14 | 23.44 | 4037454 |
| 2018-03-08 | 23.87 | 24.34 | 23.79 | 24.21 | 3841919 |
| 2018-03-09 | 24.33 | 24.49 | 24.21 | 24.47 | 3117500 |
| 2018-03-12 | 24.54 | 24.68 | 24.43 | 24.59 | 1882280 |
| 2018-03-13 | 24.58 | 24.66 | 23.81 | 23.92 | 2864211 |
| 2018-03-14 | 24.25 | 24.29 | 23.88 | 24.07 | 2391584 |
| 2018-03-15 | 24.42 | 24.46 | 24.22 | 24.35 | 1816596 |
| 2018-03-16 | 24.33 | 24.54 | 24.25 | 24.51 | 2021729 |
| 2018-03-19 | 24.38 | 24.43 | 23.83 | 24.23 | 2236790 |
| 2018-03-20 | 23.96 | 24.47 | 23.96 | 24.39 | 1960151 |
| 2018-03-21 | 24.81 | 25.12 | 24.73 | 24.97 | 3237310 |
| 2018-03-22 | 24.08 | 24.31 | 23.51 | 23.52 | 4556325 |
| 2018-03-23 | 23.14 | 23.30 | 22.64 | 22.66 | 3896676 |
| 2018-03-26 | 23.31 | 23.60 | 22.97 | 23.57 | 2903838 |
| 2018-03-27 | 23.75 | 23.77 | 22.66 | 22.85 | 2998625 |
| 2018-03-28 | 22.40 | 22.52 | 21.94 | 22.15 | 3870204 |
| 2018-03-29 | 22.14 | 22.45 | 21.98 | 22.29 | 2248263 |
| 2018-04-02 | 22.16 | 22.39 | 21.26 | 21.47 | 2802545 |
| 2018-04-03 | 21.46 | 21.64 | 21.10 | 21.42 | 3443126 |
| 2018-04-04 | 20.46 | 21.32 | 20.42 | 21.28 | 4243714 |
| 2018-04-05 | 21.33 | 21.49 | 21.15 | 21.32 | 3030490 |
| 2018-04-06 | 21.19 | 21.44 | 20.91 | 20.98 | 2049373 |
| 2018-04-09 | 21.34 | 21.60 | 21.12 | 21.13 | 1989590 |
| 2018-04-10 | 22.13 | 22.29 | 21.94 | 22.17 | 2942465 |
| 2018-04-11 | 21.71 | 22.03 | 21.61 | 21.75 | 2113164 |
| 2018-04-12 | 22.50 | 22.87 | 22.47 | 22.84 | 2349000 |
| 2018-04-13 | 22.66 | 22.74 | 22.34 | 22.51 | 1742475 |
| 2018-04-16 | 22.84 | 22.95 | 22.62 | 22.85 | 3770025 |
| 2018-04-17 | 23.01 | 23.31 | 22.99 | 23.27 | 1851399 |
| 2018-04-18 | 22.93 | 23.01 | 22.66 | 22.84 | 1936270 |
| 2018-04-19 | 22.37 | 22.41 | 21.81 | 21.87 | 3438288 |
| 2018-04-20 | 21.56 | 21.74 | 21.43 | 21.50 | 2655087 |
| 2018-04-23 | 21.65 | 21.74 | 20.89 | 20.96 | 5451801 |
| 2018-04-24 | 21.59 | 21.81 | 21.18 | 21.31 | 5552142 |
| 2018-04-25 | 22.24 | 22.30 | 21.70 | 21.99 | 6851903 |
| 2018-04-26 | 22.14 | 22.30 | 22.04 | 22.17 | 2813953 |
| 2018-04-27 | 22.27 | 22.31 | 21.79 | 21.95 | 2210337 |
| 2018-04-30 | 21.73 | 21.89 | 21.57 | 21.74 | 1767598 |
| 2018-05-01 | 21.67 | 22.20 | 21.63 | 22.17 | 1568899 |
| 2018-05-02 | 22.74 | 22.92 | 22.54 | 22.69 | 3585951 |
| 2018-05-03 | 22.83 | 22.99 | 22.60 | 22.91 | 2184269 |
| 2018-05-04 | 22.73 | 23.12 | 22.65 | 23.09 | 1622927 |
| 2018-05-07 | 23.62 | 23.88 | 23.58 | 23.77 | 3920193 |
| 2018-05-08 | 23.24 | 23.34 | 23.09 | 23.26 | 1948011 |
| 2018-05-09 | 23.54 | 23.66 | 23.49 | 23.63 | 1643078 |
| 2018-05-10 | 23.75 | 24.00 | 23.72 | 23.98 | 1605057 |
| 2018-05-11 | 24.00 | 24.20 | 23.93 | 24.06 | 2304793 |
| 2018-05-14 | 24.21 | 24.52 | 24.20 | 24.37 | 3655569 |
| 2018-05-15 | 24.46 | 24.46 | 24.02 | 24.27 | 3731232 |
| 2018-05-16 | 24.15 | 24.27 | 23.63 | 23.83 | 4114903 |
| 2018-05-17 | 23.95 | 24.06 | 23.70 | 23.92 | 2478706 |
| 2018-05-18 | 23.69 | 23.75 | 23.41 | 23.43 | 1379558 |
| 2018-05-21 | 23.92 | 23.99 | 23.65 | 23.74 | 2211180 |
| 2018-05-22 | 23.79 | 23.86 | 23.54 | 23.60 | 1415874 |
| 2018-05-23 | 23.16 | 23.34 | 23.09 | 23.30 | 1758718 |
| 2018-05-24 | 23.59 | 23.81 | 23.39 | 23.79 | 7066321 |
| 2018-05-25 | 23.85 | 24.07 | 23.72 | 24.06 | 2949370 |
| 2018-05-29 | 23.67 | 23.99 | 22.75 | 22.93 | 7291030 |
| 2018-05-30 | 23.80 | 23.90 | 23.60 | 23.71 | 4577005 |
| 2018-05-31 | 23.88 | 23.97 | 23.61 | 23.87 | 3232833 |
| 2018-06-01 | 23.77 | 23.83 | 23.51 | 23.76 | 2377912 |
| 2018-06-04 | 23.95 | 23.96 | 23.70 | 23.79 | 2505820 |
| 2018-06-05 | 24.60 | 24.97 | 24.48 | 24.84 | 4635987 |
| 2018-06-06 | 25.03 | 25.44 | 24.92 | 25.40 | 3922117 |
| 2018-06-07 | 25.39 | 25.40 | 24.82 | 25.02 | 3800237 |
| 2018-06-08 | 24.86 | 24.86 | 24.58 | 24.81 | 2056019 |
| 2018-06-11 | 25.25 | 25.39 | 25.11 | 25.15 | 2346044 |
| 2018-06-12 | 25.21 | 25.21 | 24.94 | 25.05 | 1395532 |
| 2018-06-13 | 26.04 | 26.21 | 25.78 | 25.91 | 4752593 |
| 2018-06-14 | 26.09 | 26.43 | 26.08 | 26.24 | 2665120 |
| 2018-06-15 | 26.21 | 26.23 | 25.98 | 26.12 | 2023341 |
| 2018-06-18 | 25.57 | 25.81 | 25.47 | 25.80 | 1901641 |
| 2018-06-19 | 24.60 | 24.74 | 24.35 | 24.72 | 2711536 |
| 2018-06-20 | 24.21 | 24.42 | 24.17 | 24.28 | 3059981 |
| 2018-06-21 | 23.99 | 24.01 | 23.54 | 23.77 | 4469213 |
| 2018-06-22 | 23.76 | 23.80 | 23.29 | 23.37 | 2493919 |
| 2018-06-25 | 22.75 | 22.81 | 22.21 | 22.57 | 6477579 |
| 2018-06-26 | 22.72 | 23.08 | 22.67 | 22.95 | 3057203 |
| 2018-06-27 | 23.32 | 23.39 | 22.49 | 22.50 | 2377074 |
| 2018-06-28 | 21.65 | 21.99 | 21.46 | 21.84 | 4962429 |
| 2018-06-29 | 22.38 | 22.45 | 22.12 | 22.12 | 2806638 |
| 2018-07-02 | 21.71 | 22.14 | 21.65 | 22.10 | 2670613 |
| 2018-07-03 | 21.94 | 22.22 | 21.74 | 21.75 | 1391274 |
| 2018-07-05 | 22.05 | 22.39 | 21.93 | 22.35 | 2929962 |
| 2018-07-06 | 22.07 | 22.39 | 22.03 | 22.35 | 1886451 |
| 2018-07-09 | 22.44 | 22.77 | 22.25 | 22.71 | 3223971 |
| 2018-07-10 | 22.82 | 23.08 | 22.80 | 22.99 | 3566563 |
| 2018-07-11 | 22.41 | 22.58 | 22.13 | 22.14 | 4766891 |
| 2018-07-12 | 22.32 | 22.79 | 22.27 | 22.76 | 2781382 |
| 2018-07-13 | 22.83 | 22.91 | 22.62 | 22.64 | 1580390 |
| 2018-07-16 | 22.86 | 22.98 | 22.71 | 22.74 | 1720516 |
| 2018-07-17 | 22.70 | 23.31 | 22.63 | 23.24 | 2682922 |
| 2018-07-18 | 23.51 | 23.73 | 23.49 | 23.72 | 2368831 |
| 2018-07-19 | 23.33 | 23.52 | 23.26 | 23.41 | 2266841 |
| 2018-07-20 | 23.24 | 23.75 | 23.22 | 23.50 | 3027583 |
| 2018-07-23 | 23.12 | 23.62 | 22.84 | 23.57 | 3881388 |
| 2018-07-24 | 24.18 | 24.40 | 23.64 | 23.64 | 3511125 |
| 2018-07-25 | 22.35 | 22.41 | 21.75 | 22.20 | 9904793 |
| 2018-07-26 | 22.23 | 22.35 | 21.98 | 22.20 | 3796558 |
| 2018-07-27 | 22.21 | 22.51 | 21.97 | 22.15 | 2959760 |
| 2018-07-30 | 22.13 | 22.18 | 21.57 | 21.64 | 3788137 |
| 2018-07-31 | 22.00 | 22.10 | 21.55 | 21.57 | 4803209 |
| 2018-08-01 | 21.68 | 21.97 | 21.48 | 21.73 | 7520037 |
| 2018-08-02 | 21.49 | 22.12 | 21.47 | 22.09 | 2579494 |
| 2018-08-03 | 22.08 | 22.19 | 21.87 | 22.03 | 1302557 |
| 2018-08-06 | 21.75 | 22.09 | 21.67 | 22.08 | 1219289 |
| 2018-08-07 | 22.18 | 22.34 | 22.07 | 22.15 | 1527602 |
| 2018-08-08 | 22.18 | 22.27 | 22.10 | 22.20 | 988880 |
| 2018-08-09 | 22.12 | 22.17 | 21.73 | 21.74 | 1492660 |
| 2018-08-10 | 20.60 | 20.70 | 20.29 | 20.43 | 3491870 |
| 2018-08-13 | 20.43 | 20.76 | 20.41 | 20.55 | 2543719 |
| 2018-08-14 | 20.46 | 20.51 | 20.19 | 20.23 | 2414263 |
| 2018-08-15 | 19.66 | 19.70 | 19.11 | 19.53 | 5274970 |
| 2018-08-16 | 19.59 | 19.89 | 19.55 | 19.62 | 2628204 |
| 2018-08-17 | 19.23 | 19.49 | 19.12 | 19.47 | 2726402 |
| 2018-08-20 | 19.49 | 19.68 | 19.38 | 19.50 | 1670471 |
| 2018-08-21 | 19.67 | 19.94 | 19.63 | 19.91 | 1805079 |
| 2018-08-22 | 19.73 | 19.78 | 19.56 | 19.72 | 1852586 |
| 2018-08-23 | 19.72 | 19.81 | 19.51 | 19.52 | 1669185 |
| 2018-08-24 | 20.00 | 20.27 | 19.97 | 20.21 | 2743602 |
| 2018-08-27 | 20.38 | 20.98 | 20.31 | 20.74 | 4604273 |
| 2018-08-28 | 21.02 | 21.06 | 20.57 | 20.77 | 3329808 |
| 2018-08-29 | 20.59 | 20.85 | 20.58 | 20.80 | 1338012 |
| 2018-08-30 | 20.66 | 20.76 | 20.47 | 20.51 | 1581467 |
| 2018-08-31 | 20.44 | 20.73 | 20.43 | 20.69 | 1512564 |
| 2018-09-04 | 19.96 | 20.21 | 19.81 | 20.07 | 3842961 |
| 2018-09-05 | 19.43 | 19.46 | 19.01 | 19.13 | 5525961 |
| 2018-09-06 | 19.11 | 19.15 | 18.70 | 18.83 | 4877587 |
| 2018-09-07 | 18.54 | 18.80 | 18.32 | 18.34 | 5475114 |
| 2018-09-10 | 18.94 | 18.94 | 18.63 | 18.77 | 2845974 |
| 2018-09-11 | 18.47 | 18.52 | 18.19 | 18.33 | 3845402 |
| 2018-09-12 | 18.23 | 18.23 | 17.43 | 17.84 | 5927416 |
| 2018-09-13 | 18.22 | 18.64 | 18.07 | 18.42 | 5413457 |
| 2018-09-14 | 18.46 | 18.62 | 18.28 | 18.42 | 3542787 |
| 2018-09-17 | 18.21 | 18.32 | 17.95 | 17.98 | 3205541 |
| 2018-09-18 | 18.08 | 18.26 | 18.08 | 18.17 | 2277474 |
| 2018-09-19 | 18.29 | 18.41 | 18.23 | 18.30 | 2625786 |
| 2018-09-20 | 19.02 | 19.11 | 18.84 | 19.06 | 8056741 |
| 2018-09-21 | 18.97 | 19.05 | 18.81 | 18.82 | 8269414 |
| 2018-09-24 | 19.10 | 19.10 | 18.83 | 19.04 | 3739210 |
| 2018-09-25 | 19.32 | 19.37 | 19.04 | 19.11 | 8055463 |
| 2018-09-26 | 18.84 | 19.09 | 18.78 | 18.83 | 7502821 |
| 2018-09-27 | 18.44 | 18.71 | 18.35 | 18.52 | 5299145 |
| 2018-09-28 | 18.10 | 18.38 | 18.06 | 18.34 | 4979629 |
| 2018-10-01 | 18.59 | 18.70 | 18.22 | 18.28 | 4942015 |
| 2018-10-02 | 18.19 | 19.00 | 18.19 | 18.62 | 5576862 |
| 2018-10-03 | 19.04 | 19.09 | 18.77 | 19.02 | 5684802 |
| 2018-10-04 | 18.65 | 18.67 | 18.08 | 18.26 | 2844883 |
| 2018-10-05 | 17.67 | 17.81 | 17.32 | 17.56 | 5206660 |
| 2018-10-08 | 17.01 | 17.26 | 16.94 | 17.19 | 3739897 |
| 2018-10-09 | 16.88 | 17.29 | 16.87 | 17.09 | 5047464 |
| 2018-10-10 | 16.38 | 16.64 | 16.12 | 16.25 | 6466268 |
| 2018-10-11 | 16.77 | 17.26 | 16.45 | 16.54 | 7141009 |
| 2018-10-12 | 17.07 | 17.12 | 16.46 | 16.65 | 4206755 |
| 2018-10-15 | 16.54 | 16.82 | 16.50 | 16.63 | 2785371 |
| 2018-10-16 | 17.18 | 17.26 | 16.98 | 17.23 | 2566992 |
| 2018-10-17 | 17.50 | 17.54 | 17.12 | 17.22 | 3600904 |
| 2018-10-18 | 16.61 | 16.64 | 16.18 | 16.24 | 3554681 |
| 2018-10-19 | 15.82 | 16.19 | 15.76 | 15.88 | 4281071 |
| 2018-10-22 | 16.07 | 16.19 | 15.83 | 16.03 | 4439591 |
| 2018-10-23 | 15.21 | 16.02 | 15.19 | 15.88 | 6073515 |
| 2018-10-24 | 14.24 | 14.52 | 13.68 | 13.69 | 13444286 |
| 2018-10-25 | 13.76 | 14.08 | 13.63 | 13.99 | 9560344 |
| 2018-10-26 | 13.70 | 14.17 | 13.56 | 13.88 | 6232311 |
| 2018-10-29 | 14.70 | 14.84 | 14.17 | 14.44 | 6506878 |
| 2018-10-30 | 14.37 | 14.82 | 14.28 | 14.82 | 5086058 |
| 2018-10-31 | 15.27 | 15.42 | 15.11 | 15.23 | 4579892 |
| 2018-11-01 | 15.40 | 16.04 | 15.27 | 15.96 | 5274260 |
| 2018-11-02 | 16.02 | 16.10 | 15.58 | 15.81 | 3665274 |
| 2018-11-05 | 15.41 | 15.42 | 15.05 | 15.21 | 5261027 |
| 2018-11-06 | 15.20 | 15.51 | 15.20 | 15.42 | 3210190 |
| 2018-11-07 | 15.32 | 15.35 | 15.04 | 15.16 | 3147472 |
| 2018-11-08 | 14.84 | 15.17 | 14.82 | 14.89 | 3847721 |
| 2018-11-09 | 14.86 | 14.99 | 14.62 | 14.81 | 3000099 |
| 2018-11-12 | 13.91 | 13.95 | 13.66 | 13.72 | 4376848 |
| 2018-11-13 | 13.73 | 14.27 | 13.73 | 14.00 | 6364533 |
| 2018-11-14 | 14.24 | 14.34 | 13.95 | 14.11 | 3137480 |
| 2018-11-15 | 13.67 | 14.32 | 13.65 | 14.30 | 7846186 |
| 2018-11-16 | 13.81 | 14.13 | 13.78 | 14.03 | 5357233 |
| 2018-11-19 | 14.13 | 14.16 | 13.78 | 13.82 | 3231028 |
| 2018-11-20 | 13.45 | 13.87 | 13.39 | 13.60 | 3859581 |
| 2018-11-21 | 14.24 | 14.33 | 14.09 | 14.09 | 3626206 |
| 2018-11-23 | 14.02 | 14.19 | 14.02 | 14.08 | 1265976 |
| 2018-11-26 | 14.50 | 14.56 | 14.34 | 14.54 | 3109358 |
| 2018-11-27 | 14.27 | 14.40 | 14.12 | 14.31 | 3101823 |
| 2018-11-28 | 14.51 | 14.75 | 14.24 | 14.72 | 3254562 |
| 2018-11-29 | 14.84 | 14.90 | 14.70 | 14.77 | 2144410 |
| 2018-11-30 | 14.65 | 14.86 | 14.55 | 14.85 | 1982705 |
| 2018-12-03 | 15.69 | 15.72 | 15.42 | 15.65 | 3864861 |
| 2018-12-04 | 15.33 | 15.39 | 14.70 | 14.73 | 3474122 |
| 2018-12-06 | 13.93 | 14.06 | 13.71 | 13.94 | 4078416 |
| 2018-12-07 | 13.78 | 13.92 | 13.28 | 13.36 | 3175047 |
| 2018-12-10 | 13.41 | 13.67 | 13.24 | 13.38 | 3914718 |
| 2018-12-11 | 13.77 | 13.84 | 13.47 | 13.58 | 2579795 |
| 2018-12-12 | 13.86 | 14.08 | 13.74 | 13.88 | 2311169 |
| 2018-12-13 | 14.06 | 14.08 | 13.83 | 13.88 | 1977191 |
| 2018-12-14 | 13.67 | 13.89 | 13.64 | 13.68 | 1402726 |
| 2018-12-17 | 13.60 | 13.86 | 13.36 | 13.40 | 2388837 |
| 2018-12-18 | 13.90 | 14.03 | 13.64 | 13.68 | 3940639 |
| 2018-12-19 | 13.68 | 13.86 | 13.11 | 13.16 | 3043075 |
| 2018-12-20 | 13.53 | 13.67 | 13.13 | 13.34 | 3811030 |
| 2018-12-21 | 13.74 | 13.78 | 13.30 | 13.36 | 4519880 |
| 2018-12-24 | 13.43 | 13.49 | 13.11 | 13.13 | 1326321 |
| 2018-12-26 | 13.18 | 13.63 | 12.85 | 13.62 | 2378369 |
| 2018-12-27 | 13.48 | 13.75 | 13.36 | 13.73 | 2887842 |
| 2018-12-28 | 14.02 | 14.10 | 13.83 | 13.86 | 2053277 |
| 2018-12-31 | 14.05 | 14.14 | 13.72 | 13.88 | 2212085 |
| 2019-01-02 | 13.57 | 13.86 | 13.57 | 13.74 | 2376094 |
| 2019-01-03 | 12.59 | 12.71 | 12.00 | 12.07 | 4616013 |
| 2019-01-04 | 12.33 | 12.64 | 12.24 | 12.60 | 3107319 |
| 2019-01-07 | 12.94 | 13.18 | 12.87 | 13.09 | 2366909 |
| 2019-01-08 | 13.41 | 13.45 | 12.99 | 13.13 | 2567372 |
| 2019-01-09 | 13.71 | 13.96 | 13.65 | 13.89 | 3720635 |
| 2019-01-10 | 13.81 | 14.12 | 13.79 | 14.10 | 2134354 |
| 2019-01-11 | 14.04 | 14.22 | 13.96 | 14.06 | 2058742 |
| 2019-01-14 | 13.96 | 13.99 | 13.80 | 13.82 | 2839151 |
| 2019-01-15 | 14.07 | 14.18 | 13.90 | 13.97 | 2251955 |
| 2019-01-16 | 14.12 | 14.28 | 14.09 | 14.14 | 3095082 |
| 2019-01-17 | 13.89 | 14.25 | 13.81 | 14.13 | 1992737 |
| 2019-01-18 | 14.32 | 14.61 | 14.23 | 14.55 | 2499027 |
| 2019-01-22 | 14.31 | 14.32 | 13.95 | 14.04 | 3044778 |
| 2019-01-23 | 14.13 | 14.26 | 14.00 | 14.10 | 2726445 |
| 2019-01-24 | 15.28 | 15.79 | 15.27 | 15.62 | 5947544 |
| 2019-01-25 | 16.20 | 16.52 | 16.08 | 16.43 | 5449954 |
| 2019-01-28 | 15.75 | 16.15 | 15.69 | 16.03 | 3104669 |
| 2019-01-29 | 15.95 | 15.95 | 15.69 | 15.75 | 1795314 |
| 2019-01-30 | 16.08 | 16.25 | 15.80 | 16.17 | 2924656 |
| 2019-01-31 | 15.80 | 15.99 | 15.74 | 15.84 | 2184827 |
| 2019-02-01 | 15.85 | 15.98 | 15.76 | 15.93 | 1354753 |
| 2019-02-04 | 15.97 | 16.04 | 15.89 | 16.01 | 1930594 |
| 2019-02-05 | 15.68 | 15.82 | 15.60 | 15.74 | 3587987 |
| 2019-02-06 | 16.17 | 16.59 | 16.16 | 16.36 | 4794101 |
| 2019-02-07 | 15.93 | 16.01 | 15.65 | 15.75 | 2637381 |
| 2019-02-08 | 15.29 | 15.60 | 15.27 | 15.54 | 2580955 |
| 2019-02-11 | 15.73 | 15.83 | 15.65 | 15.72 | 1978558 |
| 2019-02-12 | 16.42 | 16.69 | 16.37 | 16.55 | 3091529 |
| 2019-02-13 | 16.46 | 16.58 | 16.40 | 16.43 | 1786167 |
| 2019-02-14 | 16.42 | 16.53 | 16.32 | 16.45 | 1714301 |
| 2019-02-15 | 16.65 | 16.65 | 16.50 | 16.54 | 1967771 |
| 2019-02-19 | 16.29 | 16.44 | 16.28 | 16.37 | 1626028 |
| 2019-02-20 | 16.40 | 16.70 | 16.39 | 16.55 | 1259061 |
| 2019-02-21 | 16.61 | 16.67 | 16.47 | 16.54 | 1501344 |
| 2019-02-22 | 16.81 | 16.88 | 16.69 | 16.81 | 1711170 |
| 2019-02-25 | 17.47 | 17.48 | 17.12 | 17.17 | 3025312 |
| 2019-02-26 | 17.03 | 17.12 | 16.92 | 17.06 | 2081341 |
| 2019-02-27 | 16.94 | 16.94 | 16.54 | 16.68 | 3310429 |
| 2019-02-28 | 16.42 | 16.48 | 16.30 | 16.36 | 1409133 |
| 2019-03-01 | 16.75 | 16.86 | 16.62 | 16.76 | 2696246 |
| 2019-03-04 | 16.85 | 16.90 | 16.58 | 16.78 | 1507766 |
| 2019-03-05 | 16.74 | 16.74 | 16.59 | 16.61 | 1705355 |
| 2019-03-06 | 16.33 | 16.36 | 15.96 | 15.97 | 2324333 |
| 2019-03-07 | 15.77 | 15.77 | 15.42 | 15.54 | 4226621 |
| 2019-03-08 | 15.39 | 15.71 | 15.34 | 15.64 | 2615608 |
| 2019-03-11 | 15.65 | 15.99 | 15.64 | 15.89 | 2742345 |
| 2019-03-12 | 15.90 | 15.96 | 15.72 | 15.79 | 2613833 |
| 2019-03-13 | 15.82 | 15.84 | 15.66 | 15.68 | 1864628 |
| 2019-03-14 | 15.82 | 15.85 | 15.56 | 15.56 | 2571748 |
| 2019-03-15 | 16.18 | 16.56 | 16.13 | 16.46 | 3657790 |
| 2019-03-18 | 16.29 | 16.37 | 16.03 | 16.14 | 4470299 |
| 2019-03-19 | 16.33 | 16.36 | 16.17 | 16.25 | 3183200 |
| 2019-03-20 | 16.39 | 16.41 | 16.06 | 16.26 | 5459878 |
| 2019-03-21 | 16.46 | 17.06 | 16.46 | 16.97 | 4493055 |
| 2019-03-22 | 16.74 | 16.78 | 16.26 | 16.28 | 3551372 |
| 2019-03-25 | 16.03 | 16.13 | 15.63 | 15.75 | 3595351 |
| 2019-03-26 | 15.85 | 15.96 | 15.80 | 15.93 | 2495498 |
| 2019-03-27 | 15.75 | 15.80 | 14.75 | 14.81 | 7033293 |
| 2019-03-28 | 14.60 | 14.80 | 14.28 | 14.33 | 3934945 |
| 2019-03-29 | 14.67 | 14.86 | 14.62 | 14.85 | 2088394 |
| 2019-04-01 | 15.26 | 15.56 | 15.24 | 15.52 | 4236691 |
| 2019-04-02 | 15.78 | 15.85 | 15.68 | 15.83 | 2631819 |
| 2019-04-03 | 16.70 | 16.80 | 16.48 | 16.56 | 4829317 |
| 2019-04-04 | 16.77 | 17.07 | 16.72 | 16.95 | 5475663 |
| 2019-04-05 | 17.43 | 17.47 | 17.26 | 17.40 | 3858406 |
| 2019-04-08 | 17.46 | 17.67 | 17.36 | 17.62 | 4211190 |
| 2019-04-09 | 17.63 | 17.63 | 17.39 | 17.44 | 3381634 |
| 2019-04-10 | 17.33 | 17.57 | 17.33 | 17.52 | 2255538 |
| 2019-04-11 | 17.68 | 17.79 | 17.47 | 17.54 | 2325907 |
| 2019-04-12 | 18.05 | 18.20 | 17.89 | 18.17 | 3583740 |
| 2019-04-15 | 18.03 | 18.05 | 17.74 | 17.88 | 3385596 |
| 2019-04-16 | 18.21 | 18.40 | 18.10 | 18.37 | 3297332 |
| 2019-04-17 | 18.75 | 18.80 | 18.49 | 18.64 | 4748265 |
| 2019-04-18 | 18.61 | 18.76 | 18.52 | 18.58 | 2960318 |
| 2019-04-22 | 18.55 | 18.57 | 18.25 | 18.41 | 2073393 |
| 2019-04-23 | 18.02 | 18.24 | 17.90 | 18.18 | 5080729 |
| 2019-04-24 | 18.42 | 18.87 | 18.40 | 18.61 | 4586843 |
| 2019-04-25 | 18.76 | 18.77 | 18.21 | 18.44 | 4374991 |
| 2019-04-26 | 18.05 | 18.23 | 17.83 | 18.23 | 3026063 |
| 2019-04-29 | 17.97 | 18.10 | 17.90 | 17.97 | 2323218 |
| 2019-04-30 | 18.29 | 18.40 | 18.23 | 18.35 | 2839072 |
| 2019-05-01 | 18.72 | 18.78 | 18.32 | 18.33 | 2404689 |
| 2019-05-02 | 18.34 | 18.50 | 18.14 | 18.38 | 3057877 |
| 2019-05-03 | 18.23 | 18.46 | 18.20 | 18.45 | 2319296 |
| 2019-05-06 | 17.46 | 17.61 | 17.36 | 17.54 | 3103968 |
| 2019-05-07 | 17.43 | 17.44 | 16.90 | 17.16 | 5050232 |
| 2019-05-08 | 17.14 | 17.46 | 17.11 | 17.20 | 2507358 |
| 2019-05-09 | 16.72 | 16.94 | 16.43 | 16.84 | 5774356 |
| 2019-05-10 | 16.78 | 17.02 | 16.48 | 16.85 | 5106112 |
| 2019-05-13 | 16.16 | 16.22 | 15.66 | 15.71 | 14099375 |
| 2019-05-14 | 16.67 | 17.02 | 16.55 | 16.92 | 6349057 |
| 2019-05-15 | 16.72 | 17.55 | 16.71 | 17.35 | 5311395 |
| 2019-05-16 | 17.36 | 17.68 | 17.32 | 17.41 | 4436681 |
| 2019-05-17 | 17.27 | 17.50 | 16.94 | 16.99 | 5338461 |
| 2019-05-20 | 15.80 | 15.93 | 15.44 | 15.56 | 6575293 |
| 2019-05-21 | 16.39 | 16.50 | 16.21 | 16.36 | 5340777 |
| 2019-05-22 | 16.16 | 16.31 | 16.03 | 16.06 | 3851034 |
| 2019-05-23 | 15.44 | 15.48 | 15.16 | 15.45 | 4593669 |
| 2019-05-24 | 15.37 | 15.49 | 15.19 | 15.24 | 3816305 |
| 2019-05-28 | 15.32 | 15.42 | 15.08 | 15.10 | 3162813 |
| 2019-05-29 | 14.80 | 15.28 | 14.78 | 15.16 | 4005465 |
| 2019-05-30 | 15.03 | 15.23 | 14.97 | 15.11 | 3608952 |
| 2019-05-31 | 15.00 | 15.31 | 14.95 | 15.04 | 3161499 |
| 2019-06-03 | 15.23 | 15.41 | 15.05 | 15.16 | 3604100 |
| 2019-06-04 | 15.64 | 15.99 | 15.51 | 15.98 | 2995463 |
| 2019-06-05 | 15.94 | 15.98 | 15.54 | 15.62 | 3623571 |
| 2019-06-06 | 15.64 | 15.71 | 15.43 | 15.63 | 1713562 |
| 2019-06-07 | 15.84 | 17.12 | 15.77 | 16.52 | 7119487 |
| 2019-06-10 | 16.30 | 16.55 | 16.25 | 16.34 | 4422262 |
| 2019-06-11 | 16.93 | 16.96 | 16.57 | 16.68 | 2517133 |
| 2019-06-12 | 16.65 | 16.65 | 16.28 | 16.29 | 2216788 |
| 2019-06-13 | 16.42 | 16.55 | 16.33 | 16.54 | 1856709 |
| 2019-06-14 | 15.81 | 15.87 | 15.70 | 15.81 | 2218824 |
| 2019-06-17 | 15.80 | 15.92 | 15.56 | 15.59 | 3021166 |
| 2019-06-18 | 15.62 | 16.30 | 15.60 | 16.11 | 5457364 |
| 2019-06-19 | 16.70 | 16.74 | 16.48 | 16.58 | 3372475 |
| 2019-06-20 | 17.32 | 17.33 | 16.98 | 17.15 | 4790173 |
| 2019-06-21 | 16.90 | 17.04 | 16.82 | 16.98 | 2640661 |
| 2019-06-24 | 16.95 | 17.12 | 16.90 | 17.02 | 1923246 |
| 2019-06-25 | 17.06 | 17.08 | 16.57 | 16.59 | 3223563 |
| 2019-06-26 | 17.39 | 17.44 | 17.10 | 17.12 | 2805180 |
| 2019-06-27 | 17.47 | 17.55 | 17.40 | 17.51 | 1506888 |
| 2019-06-28 | 17.77 | 17.84 | 17.61 | 17.62 | 5006259 |
| 2019-07-01 | 18.68 | 18.72 | 18.20 | 18.35 | 6511353 |
| 2019-07-02 | 18.23 | 18.26 | 17.93 | 18.02 | 5023677 |
| 2019-07-03 | 18.04 | 18.07 | 17.95 | 18.01 | 2662865 |
| 2019-07-05 | 17.73 | 17.74 | 17.56 | 17.69 | 2548508 |
| 2019-07-08 | 17.56 | 17.58 | 17.38 | 17.50 | 1770678 |
| 2019-07-09 | 17.18 | 17.48 | 17.18 | 17.47 | 2151401 |
| 2019-07-10 | 17.80 | 17.95 | 17.59 | 17.66 | 2181087 |
| 2019-07-11 | 17.73 | 17.77 | 17.52 | 17.65 | 3601789 |
| 2019-07-12 | 17.71 | 17.88 | 17.69 | 17.86 | 1120213 |
| 2019-07-15 | 17.89 | 17.95 | 17.69 | 17.80 | 1355990 |
| 2019-07-16 | 17.65 | 17.82 | 17.53 | 17.67 | 1279342 |
| 2019-07-17 | 17.90 | 17.92 | 17.73 | 17.78 | 2197803 |
| 2019-07-18 | 17.78 | 18.16 | 17.78 | 18.08 | 3150659 |
| 2019-07-19 | 18.28 | 18.36 | 18.14 | 18.19 | 1812072 |
| 2019-07-22 | 18.52 | 18.68 | 18.47 | 18.57 | 2310198 |
| 2019-07-23 | 19.02 | 19.06 | 18.87 | 19.03 | 2345172 |
| 2019-07-24 | 19.36 | 19.68 | 19.34 | 19.45 | 5203785 |
| 2019-07-25 | 19.39 | 19.41 | 18.84 | 19.02 | 5002299 |
| 2019-07-26 | 19.41 | 19.42 | 19.11 | 19.15 | 2827334 |
| 2019-07-29 | 19.06 | 19.11 | 18.85 | 19.10 | 3092914 |
| 2019-07-30 | 18.60 | 18.70 | 18.49 | 18.65 | 1885389 |
| 2019-07-31 | 18.78 | 18.78 | 18.10 | 18.25 | 2915351 |
| 2019-08-01 | 18.39 | 18.80 | 17.67 | 17.97 | 2972725 |
| 2019-08-02 | 17.73 | 17.75 | 17.44 | 17.55 | 3439457 |
| 2019-08-05 | 17.06 | 17.10 | 16.66 | 16.82 | 2463782 |
| 2019-08-06 | 17.02 | 17.13 | 16.79 | 16.94 | 1912274 |
| 2019-08-07 | 16.85 | 17.13 | 16.81 | 17.06 | 1460393 |
| 2019-08-08 | 17.40 | 17.64 | 17.32 | 17.56 | 1713562 |
| 2019-08-09 | 17.77 | 17.86 | 17.45 | 17.73 | 2634241 |
| 2019-08-12 | 17.62 | 17.70 | 17.43 | 17.56 | 1103903 |
| 2019-08-13 | 17.39 | 18.24 | 17.30 | 18.11 | 2132878 |
| 2019-08-14 | 17.45 | 17.57 | 17.06 | 17.16 | 1685283 |
| 2019-08-15 | 17.10 | 17.34 | 17.03 | 17.28 | 1861069 |
| 2019-08-16 | 17.29 | 17.64 | 17.28 | 17.50 | 2048540 |
| 2019-08-19 | 18.03 | 18.14 | 17.92 | 18.00 | 1474847 |
| 2019-08-20 | 18.05 | 18.14 | 17.93 | 17.97 | 1184330 |
| 2019-08-21 | 18.33 | 18.33 | 18.11 | 18.18 | 1037220 |
| 2019-08-22 | 18.17 | 18.23 | 17.98 | 18.04 | 1161141 |
| 2019-08-23 | 17.48 | 17.81 | 17.04 | 17.12 | 4423273 |
| 2019-08-26 | 17.36 | 17.63 | 17.27 | 17.44 | 3236595 |
| 2019-08-27 | 17.60 | 17.68 | 17.36 | 17.45 | 1775548 |
| 2019-08-28 | 17.20 | 17.40 | 17.11 | 17.27 | 2388198 |
| 2019-08-29 | 17.68 | 17.88 | 17.61 | 17.68 | 2337870 |
| 2019-08-30 | 17.90 | 17.92 | 17.61 | 17.70 | 1465797 |
| 2019-09-03 | 17.54 | 17.56 | 17.26 | 17.34 | 2042222 |
| 2019-09-04 | 17.94 | 18.13 | 17.88 | 18.08 | 2702283 |
| 2019-09-05 | 18.90 | 19.14 | 18.87 | 18.95 | 2679521 |
| 2019-09-06 | 19.21 | 19.26 | 19.07 | 19.20 | 1989173 |
| 2019-09-09 | 19.42 | 19.56 | 19.28 | 19.44 | 1615621 |
| 2019-09-10 | 19.35 | 19.47 | 19.16 | 19.46 | 1938569 |
| 2019-09-11 | 19.75 | 19.97 | 19.71 | 19.93 | 1735859 |
| 2019-09-12 | 19.83 | 20.19 | 19.73 | 20.00 | 1985829 |
| 2019-09-13 | 20.25 | 20.25 | 20.07 | 20.04 | 1861695 |
| 2019-09-16 | 19.78 | 19.95 | 19.72 | 19.87 | 1184298 |
| 2019-09-17 | 19.56 | 19.78 | 19.55 | 19.76 | 875806 |
| 2019-09-18 | 19.88 | 20.09 | 19.67 | 19.93 | 2453214 |
| 2019-09-19 | 20.01 | 20.10 | 19.81 | 19.83 | 1431648 |
| 2019-09-20 | 19.77 | 19.78 | 19.21 | 19.28 | 2417369 |
| 2019-09-23 | 19.25 | 19.49 | 19.14 | 19.37 | 1731645 |
| 2019-09-24 | 19.42 | 19.47 | 19.03 | 19.16 | 1833253 |
| 2019-09-25 | 18.95 | 19.41 | 18.84 | 19.35 | 1400473 |
| 2019-09-26 | 19.41 | 19.42 | 19.15 | 19.29 | 1299398 |
| 2019-09-27 | 19.33 | 19.46 | 18.94 | 19.05 | 2449400 |
| 2019-09-30 | 19.20 | 19.38 | 19.14 | 19.34 | 1301596 |
| 2019-10-01 | 19.56 | 19.62 | 19.10 | 19.12 | 1969307 |
| 2019-10-02 | 19.02 | 19.08 | 18.80 | 19.00 | 2300773 |
| 2019-10-03 | 19.01 | 19.24 | 18.68 | 19.18 | 1782961 |
| 2019-10-04 | 19.46 | 19.75 | 19.42 | 19.73 | 3345772 |
| 2019-10-07 | 19.57 | 19.80 | 19.55 | 19.69 | 2615109 |
| 2019-10-08 | 19.32 | 19.37 | 18.93 | 18.94 | 2002477 |
| 2019-10-09 | 19.40 | 19.47 | 19.30 | 19.42 | 1805786 |
| 2019-10-10 | 19.41 | 19.82 | 19.38 | 19.64 | 1923612 |
| 2019-10-11 | 20.88 | 21.37 | 20.86 | 21.05 | 3896878 |
| 2019-10-14 | 21.05 | 21.11 | 20.94 | 21.02 | 1443222 |
| 2019-10-15 | 21.26 | 21.65 | 21.20 | 21.53 | 1771779 |
| 2019-10-16 | 21.53 | 21.55 | 21.28 | 21.29 | 1970671 |
| 2019-10-17 | 21.49 | 21.51 | 21.04 | 21.17 | 2095073 |
| 2019-10-18 | 21.11 | 21.20 | 20.90 | 21.11 | 1853381 |
| 2019-10-21 | 21.36 | 21.48 | 21.25 | 21.41 | 2390972 |
| 2019-10-22 | 21.30 | 21.36 | 21.04 | 21.06 | 2114535 |
| 2019-10-23 | 20.86 | 20.86 | 20.47 | 20.50 | 4586203 |
| 2019-10-24 | 21.85 | 22.48 | 21.82 | 22.44 | 4829235 |
| 2019-10-25 | 22.46 | 22.52 | 22.27 | 22.38 | 2439807 |
| 2019-10-28 | 22.90 | 23.01 | 22.83 | 22.91 | 2907068 |
| 2019-10-29 | 23.30 | 23.38 | 23.07 | 23.09 | 3519449 |
| 2019-10-30 | 23.16 | 23.16 | 22.78 | 23.00 | 2743729 |
| 2019-10-31 | 22.83 | 22.83 | 22.46 | 22.68 | 2601338 |
| 2019-11-01 | 22.96 | 23.29 | 22.90 | 23.25 | 1879373 |
| 2019-11-04 | 23.51 | 23.59 | 23.36 | 23.47 | 1982678 |
| 2019-11-05 | 23.52 | 23.60 | 23.37 | 23.45 | 2097009 |
| 2019-11-06 | 23.50 | 23.51 | 23.25 | 23.40 | 1849854 |
| 2019-11-07 | 23.78 | 23.92 | 23.57 | 23.65 | 1908601 |
| 2019-11-08 | 23.58 | 23.87 | 23.51 | 23.87 | 2029984 |
| 2019-11-11 | 23.68 | 23.89 | 23.64 | 23.78 | 1030557 |
| 2019-11-12 | 24.27 | 24.32 | 24.08 | 24.11 | 1988314 |
| 2019-11-13 | 23.97 | 24.15 | 23.85 | 24.03 | 2481551 |
| 2019-11-14 | 24.03 | 24.11 | 23.86 | 24.03 | 1439268 |
| 2019-11-15 | 24.32 | 24.40 | 24.14 | 24.19 | 1221496 |
| 2019-11-18 | 24.31 | 24.41 | 24.14 | 24.26 | 1636609 |
| 2019-11-19 | 24.38 | 24.43 | 24.12 | 24.13 | 1713846 |
| 2019-11-20 | 24.19 | 24.28 | 23.80 | 24.01 | 1863807 |
| 2019-11-21 | 23.91 | 23.91 | 23.57 | 23.69 | 2393098 |
| 2019-11-22 | 24.14 | 24.16 | 23.80 | 23.87 | 1802999 |
| 2019-11-25 | 24.25 | 24.48 | 24.22 | 24.47 | 1167158 |
| 2019-11-26 | 24.79 | 24.85 | 24.61 | 24.84 | 2678177 |
| 2019-11-27 | 24.86 | 24.89 | 24.70 | 24.89 | 973841 |
| 2019-11-29 | 24.60 | 24.62 | 24.33 | 24.37 | 1017402 |
| 2019-12-02 | 24.49 | 24.49 | 24.05 | 24.27 | 1770191 |
| 2019-12-03 | 24.06 | 24.34 | 23.92 | 24.30 | 2203928 |
| 2019-12-04 | 24.70 | 24.77 | 24.54 | 24.65 | 1219492 |
| 2019-12-05 | 24.80 | 24.92 | 24.65 | 24.87 | 1401586 |
| 2019-12-06 | 25.36 | 25.59 | 25.27 | 25.47 | 2131460 |
| 2019-12-09 | 25.60 | 25.71 | 25.37 | 25.39 | 1282253 |
| 2019-12-10 | 25.70 | 25.92 | 25.60 | 25.82 | 1519995 |
| 2019-12-11 | 25.94 | 26.43 | 25.93 | 26.42 | 1436134 |
| 2019-12-12 | 26.52 | 27.18 | 26.50 | 27.15 | 3520572 |
| 2019-12-13 | 27.43 | 27.79 | 27.22 | 27.28 | 3825734 |
| 2019-12-16 | 27.19 | 27.39 | 27.02 | 27.02 | 1672161 |
| 2019-12-17 | 27.20 | 27.32 | 27.03 | 27.27 | 1446872 |
| 2019-12-18 | 26.61 | 26.68 | 26.50 | 26.60 | 2061921 |
| 2019-12-19 | 26.64 | 26.96 | 26.52 | 26.81 | 1793769 |
| 2019-12-20 | 26.96 | 27.06 | 26.78 | 26.86 | 2075452 |
| 2019-12-23 | 26.84 | 27.19 | 26.84 | 27.07 | 1994696 |
| 2019-12-24 | 27.08 | 27.25 | 26.90 | 27.22 | 590900 |
| 2019-12-26 | 27.30 | 27.35 | 27.16 | 27.26 | 871628 |
| 2019-12-27 | 27.23 | 27.27 | 27.02 | 27.09 | 1083376 |
| 2019-12-30 | 26.96 | 27.02 | 26.73 | 26.93 | 1154246 |
| 2019-12-31 | 26.79 | 27.15 | 26.79 | 26.91 | 818318 |
| 2020-01-02 | 27.80 | 27.90 | 27.66 | 27.89 | 1729427 |
| 2020-01-03 | 27.34 | 27.57 | 27.31 | 27.33 | 1653008 |
| 2020-01-06 | 26.66 | 26.89 | 26.61 | 26.80 | 1611023 |
| 2020-01-07 | 27.33 | 27.57 | 27.22 | 27.23 | 2193270 |
| 2020-01-08 | 27.23 | 27.58 | 27.18 | 27.36 | 2036694 |
| 2020-01-09 | 28.15 | 28.19 | 27.74 | 27.93 | 2899522 |
| 2020-01-10 | 27.59 | 27.63 | 27.31 | 27.38 | 1859141 |
| 2020-01-13 | 27.70 | 27.89 | 27.60 | 27.87 | 1720649 |
| 2020-01-14 | 27.87 | 28.14 | 27.75 | 27.94 | 1459171 |
| 2020-01-15 | 27.40 | 27.50 | 27.23 | 27.34 | 1873537 |
| 2020-01-16 | 27.68 | 27.77 | 27.47 | 27.71 | 1882178 |
| 2020-01-17 | 27.81 | 27.93 | 27.76 | 27.89 | 1758112 |
| 2020-01-21 | 27.77 | 27.93 | 27.71 | 27.77 | 1474159 |
| 2020-01-22 | 27.82 | 28.39 | 27.81 | 28.39 | 4265759 |
| 2020-01-23 | 30.08 | 30.22 | 29.67 | 30.04 | 6073505 |
| 2020-01-24 | 30.68 | 30.68 | 30.04 | 30.14 | 4727137 |
| 2020-01-27 | 28.97 | 29.17 | 28.70 | 28.82 | 5394454 |
| 2020-01-28 | 29.21 | 29.89 | 29.12 | 29.88 | 3025581 |
| 2020-01-29 | 30.17 | 30.17 | 29.54 | 29.56 | 2681478 |
| 2020-01-30 | 29.02 | 29.52 | 28.86 | 29.49 | 3283216 |
| 2020-01-31 | 28.63 | 28.68 | 27.64 | 27.85 | 3344140 |
| 2020-02-03 | 28.12 | 28.67 | 28.09 | 28.60 | 2327577 |
| 2020-02-04 | 29.28 | 29.59 | 29.16 | 29.58 | 2150091 |
| 2020-02-05 | 30.29 | 30.32 | 29.96 | 30.23 | 4214115 |
| 2020-02-06 | 29.92 | 29.97 | 29.68 | 29.94 | 1791321 |
| 2020-02-07 | 29.52 | 29.91 | 29.43 | 29.61 | 2586564 |
| 2020-02-10 | 29.77 | 30.41 | 29.71 | 30.36 | 2588595 |
| 2020-02-11 | 30.57 | 31.00 | 30.53 | 30.94 | 2369681 |
| 2020-02-12 | 31.08 | 31.38 | 31.04 | 31.29 | 2552978 |
| 2020-02-13 | 31.55 | 31.98 | 31.38 | 31.77 | 2536523 |
| 2020-02-14 | 31.23 | 31.58 | 31.11 | 31.23 | 2274457 |
| 2020-02-18 | 29.99 | 30.33 | 29.87 | 30.33 | 3129396 |
| 2020-02-19 | 30.96 | 31.63 | 30.94 | 31.56 | 2279136 |
| 2020-02-20 | 31.44 | 31.81 | 30.88 | 31.32 | 2190487 |
| 2020-02-21 | 31.35 | 31.39 | 30.40 | 30.50 | 2877913 |
| 2020-02-24 | 28.01 | 28.79 | 27.96 | 28.34 | 4680291 |
| 2020-02-25 | 28.77 | 28.83 | 27.91 | 28.01 | 5235076 |
| 2020-02-26 | 28.80 | 29.20 | 28.44 | 28.54 | 4489691 |
| 2020-02-27 | 27.22 | 27.69 | 26.68 | 26.76 | 7411972 |
| 2020-02-28 | 26.06 | 27.46 | 25.98 | 27.40 | 7098155 |
| 2020-03-02 | 26.91 | 27.85 | 26.43 | 27.83 | 5070682 |
| 2020-03-03 | 28.14 | 28.66 | 27.20 | 27.57 | 6458103 |
| 2020-03-04 | 27.57 | 28.08 | 27.22 | 28.06 | 4008008 |
| 2020-03-05 | 26.98 | 27.53 | 26.75 | 26.91 | 2618684 |
| 2020-03-06 | 26.26 | 26.72 | 25.89 | 26.31 | 3559867 |
| 2020-03-09 | 23.86 | 24.76 | 19.80 | 23.46 | 4497668 |
| 2020-03-10 | 25.41 | 25.41 | 23.86 | 24.70 | 5387045 |
| 2020-03-11 | 23.62 | 23.86 | 22.55 | 22.87 | 4643353 |
| 2020-03-12 | 21.07 | 21.24 | 19.48 | 19.52 | 4393337 |
| 2020-03-13 | 22.35 | 22.35 | 19.68 | 21.27 | 4397165 |
| 2020-03-16 | 16.96 | 18.99 | 16.22 | 17.24 | 4661268 |
| 2020-03-17 | 17.81 | 18.50 | 17.28 | 18.36 | 4437219 |
| 2020-03-18 | 15.99 | 16.81 | 14.67 | 15.86 | 3475258 |
| 2020-03-19 | 15.36 | 16.77 | 15.00 | 16.21 | 4899987 |
| 2020-03-20 | 17.34 | 17.91 | 16.34 | 16.42 | 3258871 |
| 2020-03-23 | 17.10 | 17.85 | 16.67 | 17.66 | 3086845 |
| 2020-03-24 | 19.52 | 20.04 | 18.91 | 19.95 | 3316710 |
| 2020-03-25 | 20.66 | 21.62 | 20.00 | 20.87 | 3625864 |
| 2020-03-26 | 20.68 | 21.54 | 20.27 | 21.44 | 3075871 |
| 2020-03-27 | 20.85 | 20.93 | 20.20 | 20.22 | 1737518 |
| 2020-03-30 | 21.03 | 21.62 | 20.78 | 21.32 | 2480966 |
| 2020-03-31 | 21.60 | 21.93 | 21.14 | 21.37 | 1921211 |
| 2020-04-01 | 20.86 | 21.04 | 19.86 | 20.05 | 2085182 |
| 2020-04-02 | 20.07 | 20.43 | 19.62 | 19.99 | 1973588 |
| 2020-04-03 | 19.60 | 19.70 | 18.97 | 19.22 | 2280873 |
| 2020-04-06 | 20.65 | 21.81 | 20.55 | 21.58 | 1774507 |
| 2020-04-07 | 22.92 | 22.94 | 21.92 | 22.23 | 2496370 |
| 2020-04-08 | 22.67 | 23.30 | 22.38 | 23.10 | 1906349 |
| 2020-04-09 | 24.19 | 24.38 | 22.70 | 22.98 | 1904359 |
| 2020-04-13 | 22.90 | 23.35 | 22.53 | 23.27 | 1576287 |
| 2020-04-14 | 24.06 | 24.56 | 23.84 | 24.09 | 2883993 |
| 2020-04-15 | 22.78 | 22.89 | 22.18 | 22.35 | 2341211 |
| 2020-04-16 | 22.72 | 22.73 | 22.09 | 22.51 | 1538887 |
| 2020-04-17 | 23.42 | 23.43 | 22.95 | 23.24 | 1557185 |
| 2020-04-20 | 22.70 | 23.12 | 22.64 | 22.64 | 2020473 |
| 2020-04-21 | 22.11 | 22.30 | 21.22 | 21.39 | 1878077 |
| 2020-04-22 | 23.28 | 23.41 | 22.75 | 23.30 | 2606540 |
| 2020-04-23 | 23.68 | 24.36 | 23.55 | 23.64 | 2291587 |
| 2020-04-24 | 24.95 | 25.02 | 24.29 | 25.01 | 2413425 |
| 2020-04-27 | 25.54 | 25.90 | 25.47 | 25.68 | 1200913 |
| 2020-04-28 | 27.02 | 27.07 | 26.16 | 26.21 | 2315091 |
| 2020-04-29 | 26.49 | 27.64 | 26.36 | 27.50 | 2012740 |
| 2020-04-30 | 26.16 | 26.26 | 25.44 | 25.57 | 2590423 |
| 2020-05-01 | 25.00 | 25.09 | 24.32 | 24.86 | 1540543 |
| 2020-05-04 | 24.34 | 25.37 | 24.21 | 25.25 | 1877399 |
| 2020-05-05 | 24.30 | 24.86 | 24.17 | 24.31 | 2255925 |
| 2020-05-06 | 24.96 | 25.10 | 24.61 | 24.61 | 1184655 |
| 2020-05-07 | 25.19 | 25.31 | 24.87 | 25.17 | 1058297 |
| 2020-05-08 | 25.34 | 25.61 | 25.22 | 25.45 | 2390547 |
| 2020-05-11 | 24.85 | 25.15 | 24.66 | 24.93 | 1260756 |
| 2020-05-12 | 25.95 | 25.99 | 24.93 | 24.95 | 1441752 |
| 2020-05-13 | 24.98 | 25.06 | 24.08 | 24.45 | 1387194 |
| 2020-05-14 | 23.73 | 24.66 | 23.46 | 24.60 | 2090953 |
| 2020-05-15 | 23.74 | 23.89 | 23.23 | 23.64 | 1561907 |
| 2020-05-18 | 24.00 | 25.05 | 23.96 | 24.89 | 1877461 |
| 2020-05-19 | 23.55 | 24.45 | 23.53 | 23.85 | 3708412 |
| 2020-05-20 | 24.24 | 24.89 | 24.20 | 24.72 | 4229031 |
| 2020-05-21 | 24.50 | 24.73 | 23.84 | 23.97 | 3259712 |
| 2020-05-22 | 23.99 | 24.20 | 23.76 | 24.14 | 1282300 |
| 2020-05-26 | 25.49 | 25.54 | 24.83 | 24.90 | 2745068 |
| 2020-05-27 | 24.53 | 24.63 | 23.59 | 24.47 | 3078367 |
| 2020-05-28 | 24.44 | 24.79 | 23.91 | 23.98 | 2283869 |
| 2020-05-29 | 24.40 | 24.96 | 24.28 | 24.85 | 2383603 |
| 2020-06-01 | 24.83 | 24.99 | 24.65 | 24.91 | 2398940 |
| 2020-06-02 | 25.89 | 25.89 | 25.22 | 25.78 | 2456739 |
| 2020-06-03 | 27.35 | 27.79 | 27.02 | 27.58 | 3581486 |
| 2020-06-04 | 27.46 | 27.68 | 27.33 | 27.63 | 2075124 |
| 2020-06-05 | 28.23 | 28.63 | 27.92 | 27.96 | 1999853 |
| 2020-06-08 | 27.69 | 27.72 | 26.93 | 27.34 | 1752978 |
| 2020-06-09 | 26.98 | 27.47 | 26.95 | 27.20 | 1106204 |
| 2020-06-10 | 27.40 | 27.54 | 27.01 | 27.21 | 1456266 |
| 2020-06-11 | 26.28 | 26.47 | 25.15 | 25.19 | 2142815 |
| 2020-06-12 | 26.06 | 26.22 | 25.22 | 25.70 | 1462160 |
| 2020-06-15 | 25.19 | 26.29 | 25.07 | 26.28 | 1609115 |
| 2020-06-16 | 27.15 | 27.27 | 26.32 | 26.71 | 1752558 |
| 2020-06-17 | 27.10 | 27.28 | 26.84 | 26.97 | 1099496 |
| 2020-06-18 | 27.29 | 27.38 | 26.97 | 27.17 | 1134980 |
| 2020-06-19 | 27.59 | 27.64 | 26.67 | 26.76 | 1917882 |
| 2020-06-22 | 26.72 | 26.82 | 26.32 | 26.81 | 1448176 |
| 2020-06-23 | 27.63 | 27.63 | 27.34 | 27.37 | 1035799 |
| 2020-06-24 | 27.17 | 27.26 | 26.44 | 26.65 | 1538509 |
| 2020-06-25 | 26.76 | 26.89 | 26.38 | 26.87 | 2914325 |
| 2020-06-26 | 26.67 | 26.71 | 26.07 | 26.13 | 1497846 |
| 2020-06-29 | 26.49 | 26.75 | 26.13 | 26.75 | 1709273 |
| 2020-06-30 | 26.73 | 27.50 | 26.70 | 27.41 | 1600826 |
| 2020-07-01 | 26.82 | 27.02 | 26.56 | 26.61 | 1608194 |
| 2020-07-02 | 26.83 | 27.27 | 26.79 | 27.09 | 1962414 |
| 2020-07-06 | 27.51 | 28.03 | 27.51 | 27.92 | 2135970 |
| 2020-07-07 | 27.70 | 27.83 | 27.26 | 27.27 | 1233942 |
| 2020-07-08 | 27.01 | 27.38 | 26.87 | 27.38 | 1165335 |
| 2020-07-09 | 27.61 | 28.09 | 27.19 | 28.01 | 2546829 |
| 2020-07-10 | 29.04 | 29.08 | 28.48 | 28.70 | 2582996 |
| 2020-07-13 | 29.34 | 29.67 | 28.24 | 28.32 | 2211966 |
| 2020-07-14 | 28.13 | 29.08 | 27.99 | 29.01 | 6970744 |
| 2020-07-15 | 29.37 | 29.47 | 28.86 | 29.33 | 3600395 |
| 2020-07-16 | 28.81 | 29.72 | 28.80 | 29.56 | 2893174 |
| 2020-07-17 | 29.96 | 30.11 | 29.69 | 30.00 | 2044174 |
| 2020-07-20 | 30.09 | 31.06 | 29.95 | 31.04 | 2316967 |
| 2020-07-21 | 31.11 | 31.17 | 30.27 | 30.44 | 2758390 |
| 2020-07-22 | 30.83 | 31.12 | 30.56 | 30.66 | 2962295 |
| 2020-07-23 | 31.05 | 31.25 | 29.74 | 29.97 | 5003454 |
| 2020-07-24 | 29.93 | 30.29 | 29.47 | 29.60 | 3321792 |
| 2020-07-27 | 30.35 | 30.94 | 30.25 | 30.87 | 2231089 |
| 2020-07-28 | 28.96 | 29.51 | 28.93 | 29.08 | 6169904 |
| 2020-07-29 | 28.39 | 29.13 | 28.38 | 28.99 | 4854828 |
| 2020-07-30 | 28.06 | 28.53 | 27.76 | 28.29 | 4706641 |
| 2020-07-31 | 28.54 | 28.58 | 27.61 | 27.94 | 3259845 |
| 2020-08-03 | 28.39 | 29.17 | 28.33 | 28.88 | 4281216 |
| 2020-08-04 | 28.83 | 29.23 | 28.83 | 29.04 | 2102142 |
| 2020-08-05 | 28.85 | 29.23 | 28.73 | 29.00 | 1585895 |
| 2020-08-06 | 28.94 | 29.02 | 28.63 | 28.91 | 1873466 |
| 2020-08-07 | 28.93 | 29.04 | 28.35 | 28.63 | 1654892 |
| 2020-08-10 | 28.60 | 28.70 | 28.22 | 28.60 | 1474620 |
| 2020-08-11 | 29.18 | 29.76 | 28.96 | 28.97 | 2162307 |
| 2020-08-12 | 29.42 | 30.42 | 29.28 | 30.26 | 2809540 |
| 2020-08-13 | 30.19 | 30.30 | 29.56 | 29.66 | 1786407 |
| 2020-08-14 | 29.28 | 29.56 | 29.06 | 29.12 | 1165479 |
| 2020-08-17 | 29.98 | 30.07 | 29.60 | 29.63 | 1831624 |
| 2020-08-18 | 29.99 | 30.00 | 29.32 | 29.34 | 1250968 |
| 2020-08-19 | 29.53 | 29.60 | 29.17 | 29.23 | 990109 |
| 2020-08-20 | 28.72 | 28.93 | 28.64 | 28.75 | 1927874 |
| 2020-08-21 | 28.46 | 28.77 | 28.34 | 28.75 | 1608162 |
| 2020-08-24 | 29.70 | 29.82 | 29.42 | 29.69 | 2081751 |
| 2020-08-25 | 29.99 | 30.19 | 29.81 | 30.19 | 1631990 |
| 2020-08-26 | 30.29 | 31.07 | 30.19 | 30.91 | 3072598 |
| 2020-08-27 | 31.06 | 31.08 | 29.71 | 29.87 | 2097397 |
| 2020-08-28 | 29.86 | 30.15 | 29.80 | 30.09 | 1232269 |
| 2020-08-31 | 30.13 | 30.40 | 29.94 | 30.25 | 1657120 |
| 2020-09-01 | 30.21 | 30.60 | 30.09 | 30.50 | 1683406 |
| 2020-09-02 | 30.96 | 31.27 | 30.55 | 31.12 | 2180408 |
| 2020-09-03 | 30.31 | 30.33 | 28.19 | 28.35 | 5218827 |
| 2020-09-04 | 28.43 | 28.76 | 27.35 | 28.28 | 3570946 |
| 2020-09-08 | 26.98 | 27.66 | 26.90 | 26.96 | 3016270 |
| 2020-09-09 | 28.79 | 29.60 | 28.43 | 29.38 | 4736209 |
| 2020-09-10 | 30.02 | 30.18 | 29.21 | 29.40 | 3136465 |
| 2020-09-11 | 30.33 | 30.40 | 29.45 | 29.74 | 3337074 |
| 2020-09-14 | 31.13 | 31.33 | 30.91 | 31.10 | 3038214 |
| 2020-09-15 | 31.34 | 31.62 | 31.21 | 31.40 | 2909644 |
| 2020-09-16 | 31.85 | 31.94 | 31.14 | 31.18 | 1692427 |
| 2020-09-17 | 30.56 | 31.14 | 30.51 | 31.11 | 1434490 |
| 2020-09-18 | 31.26 | 31.28 | 30.34 | 30.50 | 2343260 |
| 2020-09-21 | 29.65 | 30.05 | 29.30 | 30.00 | 2131017 |
| 2020-09-22 | 29.91 | 30.19 | 29.45 | 30.17 | 1565265 |
| 2020-09-23 | 30.03 | 30.10 | 29.15 | 29.23 | 2409777 |
| 2020-09-24 | 29.44 | 30.27 | 29.30 | 29.89 | 1941626 |
| 2020-09-25 | 28.90 | 29.31 | 28.80 | 29.19 | 2679854 |
| 2020-09-28 | 29.96 | 30.28 | 29.76 | 30.27 | 1668793 |
| 2020-09-29 | 30.38 | 30.83 | 30.33 | 30.60 | 1375038 |
| 2020-09-30 | 30.42 | 31.01 | 30.37 | 30.69 | 1390999 |
| 2020-10-01 | 32.91 | 33.30 | 32.67 | 33.21 | 4872490 |
| 2020-10-02 | 32.34 | 32.67 | 32.21 | 32.23 | 2172353 |
| 2020-10-05 | 32.77 | 33.32 | 32.72 | 33.25 | 1768033 |
| 2020-10-06 | 32.91 | 33.32 | 32.48 | 32.56 | 2537960 |
| 2020-10-07 | 33.15 | 33.42 | 32.99 | 33.32 | 1963926 |
| 2020-10-08 | 33.38 | 33.65 | 33.33 | 33.53 | 1839884 |
| 2020-10-09 | 34.29 | 34.95 | 34.29 | 34.90 | 4097688 |
| 2020-10-12 | 35.16 | 35.34 | 34.89 | 35.07 | 3966344 |
| 2020-10-13 | 35.07 | 35.23 | 34.81 | 34.81 | 3871203 |
| 2020-10-14 | 35.07 | 35.14 | 34.41 | 34.57 | 1940128 |
| 2020-10-15 | 33.67 | 34.37 | 33.58 | 34.25 | 2793576 |
| 2020-10-16 | 34.75 | 34.85 | 34.23 | 34.31 | 1356124 |
| 2020-10-19 | 34.58 | 34.79 | 34.05 | 34.24 | 1910567 |
| 2020-10-20 | 34.65 | 34.93 | 34.44 | 34.51 | 2441886 |
| 2020-10-21 | 34.37 | 34.88 | 34.07 | 34.17 | 4294822 |
| 2020-10-22 | 34.69 | 34.80 | 33.70 | 33.77 | 2720808 |
| 2020-10-23 | 33.90 | 34.14 | 33.59 | 34.01 | 1674056 |
| 2020-10-26 | 33.66 | 33.86 | 32.81 | 33.16 | 2450256 |
| 2020-10-27 | 32.89 | 33.10 | 31.79 | 31.81 | 3322502 |
| 2020-10-28 | 30.71 | 30.78 | 30.20 | 30.46 | 4352800 |
| 2020-10-29 | 30.59 | 31.35 | 30.39 | 31.14 | 3454787 |
| 2020-10-30 | 30.87 | 30.93 | 30.16 | 30.54 | 1699916 |
| 2020-11-02 | 31.09 | 31.43 | 30.70 | 31.10 | 1448208 |
| 2020-11-03 | 31.81 | 32.30 | 31.74 | 32.15 | 1692990 |
| 2020-11-04 | 32.25 | 33.12 | 32.06 | 33.04 | 2034903 |
| 2020-11-05 | 34.00 | 34.28 | 33.85 | 34.07 | 1806035 |
| 2020-11-06 | 34.32 | 34.72 | 34.00 | 34.59 | 1285525 |
| 2020-11-09 | 35.90 | 36.32 | 35.07 | 35.08 | 3064531 |
| 2020-11-10 | 34.51 | 34.64 | 33.41 | 33.51 | 1814249 |
| 2020-11-11 | 34.21 | 34.66 | 34.17 | 34.58 | 1144677 |
| 2020-11-12 | 33.89 | 34.20 | 33.44 | 33.55 | 1248699 |
| 2020-11-13 | 34.29 | 34.44 | 34.11 | 34.35 | 1406602 |
| 2020-11-16 | 34.88 | 35.55 | 34.79 | 35.55 | 2108750 |
| 2020-11-17 | 35.41 | 35.50 | 35.02 | 35.26 | 1292503 |
| 2020-11-18 | 35.46 | 35.98 | 35.36 | 35.41 | 1758566 |
| 2020-11-19 | 35.69 | 36.35 | 35.54 | 36.34 | 1694554 |
| 2020-11-20 | 36.47 | 36.99 | 36.46 | 36.54 | 1503107 |
| 2020-11-23 | 37.53 | 37.57 | 36.96 | 37.51 | 2170747 |
| 2020-11-24 | 37.45 | 37.56 | 37.05 | 37.54 | 1774097 |
| 2020-11-25 | 38.01 | 38.31 | 37.85 | 37.98 | 2713828 |
| 2020-11-27 | 39.35 | 39.74 | 39.19 | 39.55 | 1610038 |
| 2020-11-30 | 39.77 | 39.86 | 39.16 | 39.65 | 2444097 |
| 2020-12-01 | 40.54 | 41.65 | 40.32 | 41.40 | 4444842 |
| 2020-12-02 | 40.19 | 40.78 | 39.91 | 40.65 | 2243378 |
| 2020-12-03 | 40.92 | 41.10 | 40.61 | 40.64 | 1211149 |
| 2020-12-04 | 41.06 | 41.80 | 40.99 | 41.76 | 1809406 |
| 2020-12-07 | 41.65 | 41.99 | 41.47 | 41.99 | 1333805 |
| 2020-12-08 | 41.39 | 41.71 | 41.10 | 41.57 | 1906899 |
| 2020-12-09 | 36.91 | 36.92 | 34.97 | 35.27 | 9496742 |
| 2020-12-10 | 35.00 | 35.80 | 34.94 | 35.54 | 3198166 |
| 2020-12-11 | 35.48 | 35.66 | 34.80 | 34.91 | 3964200 |
| 2020-12-14 | 34.87 | 35.53 | 34.87 | 35.28 | 2483736 |
| 2020-12-15 | 35.91 | 36.81 | 35.91 | 36.59 | 3854577 |
| 2020-12-16 | 36.50 | 36.56 | 36.17 | 36.34 | 2165105 |
| 2020-12-17 | 36.70 | 36.77 | 36.11 | 36.29 | 1929078 |
| 2020-12-18 | 36.55 | 36.78 | 36.28 | 36.51 | 2291495 |
| 2020-12-21 | 35.27 | 35.93 | 35.08 | 35.90 | 2513487 |
| 2020-12-22 | 36.14 | 36.90 | 36.09 | 36.81 | 2551120 |
| 2020-12-23 | 37.25 | 37.33 | 36.61 | 36.62 | 1275019 |
| 2020-12-24 | 36.70 | 37.02 | 36.66 | 36.91 | 524226 |
| 2020-12-28 | 37.36 | 37.46 | 36.68 | 36.80 | 1836425 |
| 2020-12-29 | 37.15 | 37.16 | 36.56 | 36.78 | 1261677 |
| 2020-12-30 | 37.31 | 37.68 | 37.29 | 37.56 | 1198768 |
| 2020-12-31 | 37.34 | 37.44 | 36.96 | 37.12 | 927517 |
| 2021-01-04 | 38.86 | 39.27 | 38.16 | 38.51 | 3504541 |
| 2021-01-05 | 39.19 | 39.73 | 39.15 | 39.70 | 2538470 |
| 2021-01-06 | 39.04 | 40.28 | 38.85 | 39.38 | 4488535 |
| 2021-01-07 | 39.13 | 40.23 | 39.11 | 40.06 | 3322448 |
| 2021-01-08 | 41.21 | 41.42 | 39.58 | 40.09 | 3640879 |
| 2021-01-11 | 40.26 | 41.09 | 40.06 | 41.00 | 2962078 |
| 2021-01-12 | 41.03 | 41.20 | 40.50 | 41.11 | 3097826 |
| 2021-01-13 | 41.08 | 41.22 | 40.72 | 41.01 | 2028320 |
| 2021-01-14 | 40.92 | 41.14 | 40.15 | 40.17 | 2757902 |
| 2021-01-15 | 40.23 | 40.32 | 39.31 | 39.79 | 1932481 |
| 2021-01-19 | 39.82 | 40.55 | 39.60 | 40.52 | 2088887 |
| 2021-01-20 | 40.75 | 41.03 | 40.29 | 40.29 | 1779695 |
| 2021-01-21 | 40.48 | 40.75 | 40.20 | 40.53 | 3544707 |
| 2021-01-22 | 39.75 | 40.05 | 39.57 | 39.71 | 3087714 |
| 2021-01-25 | 40.08 | 40.37 | 39.23 | 39.92 | 2001471 |
| 2021-01-26 | 40.10 | 40.13 | 39.52 | 39.83 | 1520169 |
| 2021-01-27 | 38.29 | 38.78 | 37.71 | 37.87 | 3033177 |
| 2021-01-28 | 40.77 | 40.93 | 39.05 | 40.33 | 5505871 |
| 2021-01-29 | 40.61 | 40.89 | 39.77 | 39.95 | 3559977 |
| 2021-02-01 | 40.92 | 41.60 | 40.68 | 41.46 | 2151901 |
| 2021-02-02 | 41.04 | 41.23 | 40.67 | 41.18 | 1868916 |
| 2021-02-03 | 41.06 | 41.11 | 39.81 | 39.96 | 2348240 |
| 2021-02-04 | 39.89 | 40.57 | 39.64 | 40.54 | 2051273 |
| 2021-02-05 | 40.92 | 40.92 | 40.31 | 40.52 | 2088686 |
| 2021-02-08 | 41.06 | 42.08 | 41.03 | 41.93 | 2812269 |
| 2021-02-09 | 41.71 | 42.13 | 41.59 | 41.64 | 2102253 |
| 2021-02-10 | 41.63 | 41.75 | 40.61 | 40.71 | 2197066 |
| 2021-02-11 | 41.74 | 42.65 | 41.62 | 42.57 | 2276353 |
| 2021-02-12 | 42.26 | 42.86 | 42.12 | 42.79 | 1419395 |
| 2021-02-16 | 42.88 | 43.02 | 42.25 | 42.48 | 2154938 |
| 2021-02-17 | 42.16 | 42.27 | 41.19 | 41.75 | 2172504 |
| 2021-02-18 | 41.42 | 41.58 | 40.78 | 41.20 | 1556729 |
| 2021-02-19 | 41.81 | 42.13 | 41.64 | 41.93 | 1537484 |
| 2021-02-22 | 41.35 | 41.60 | 40.41 | 40.62 | 1862044 |
| 2021-02-23 | 39.70 | 40.27 | 38.82 | 40.08 | 3290125 |
| 2021-02-24 | 39.80 | 40.83 | 39.31 | 40.74 | 1851044 |
| 2021-02-25 | 39.88 | 40.18 | 38.33 | 38.53 | 2823191 |
| 2021-02-26 | 39.12 | 39.22 | 38.53 | 38.86 | 2704159 |
| 2021-03-01 | 37.69 | 38.16 | 37.35 | 38.14 | 5772667 |
| 2021-03-02 | 37.54 | 37.58 | 36.88 | 36.99 | 4956458 |
| 2021-03-03 | 36.62 | 36.74 | 35.84 | 35.91 | 3396421 |
| 2021-03-04 | 35.82 | 36.18 | 34.06 | 34.45 | 5546113 |
| 2021-03-05 | 35.06 | 35.29 | 33.84 | 35.00 | 5758606 |
| 2021-03-08 | 34.53 | 34.92 | 33.30 | 33.30 | 4164063 |
| 2021-03-09 | 35.27 | 36.35 | 35.09 | 35.83 | 3911812 |
| 2021-03-10 | 35.36 | 35.56 | 34.29 | 34.61 | 3536202 |
| 2021-03-11 | 36.16 | 36.33 | 35.73 | 36.12 | 2495728 |
| 2021-03-12 | 35.29 | 35.81 | 35.05 | 35.75 | 1760677 |
| 2021-03-15 | 35.97 | 36.51 | 35.69 | 36.50 | 2084441 |
| 2021-03-16 | 36.43 | 36.92 | 36.31 | 36.40 | 2473065 |
| 2021-03-17 | 36.20 | 37.16 | 36.00 | 36.99 | 2164070 |
| 2021-03-18 | 36.33 | 36.48 | 35.63 | 35.63 | 1949421 |
| 2021-03-19 | 36.26 | 37.32 | 35.96 | 37.07 | 4524471 |
| 2021-03-22 | 37.53 | 38.52 | 37.43 | 38.23 | 3252720 |
| 2021-03-23 | 37.98 | 38.02 | 36.91 | 37.01 | 1888954 |
| 2021-03-24 | 37.21 | 37.33 | 36.68 | 36.69 | 1840939 |
| 2021-03-25 | 36.59 | 37.28 | 36.37 | 37.09 | 2208013 |
| 2021-03-26 | 37.44 | 38.59 | 37.44 | 38.59 | 1884064 |
| 2021-03-29 | 37.95 | 38.06 | 37.37 | 37.77 | 1896905 |
| 2021-03-30 | 37.21 | 37.64 | 37.04 | 37.44 | 1552784 |
| 2021-03-31 | 37.77 | 38.61 | 37.76 | 38.33 | 1539102 |
| 2021-04-01 | 38.75 | 39.36 | 38.74 | 39.35 | 1604444 |
| 2021-04-05 | 39.88 | 40.08 | 39.53 | 39.88 | 1167258 |
| 2021-04-06 | 39.39 | 39.44 | 38.63 | 38.91 | 1706059 |
| 2021-04-07 | 39.06 | 39.73 | 38.91 | 39.66 | 1866551 |
| 2021-04-08 | 39.74 | 39.88 | 39.38 | 39.67 | 1330034 |
| 2021-04-09 | 39.22 | 39.64 | 39.18 | 39.53 | 1206576 |
| 2021-04-12 | 39.25 | 39.28 | 38.55 | 38.68 | 1925333 |
| 2021-04-13 | 39.61 | 39.64 | 38.86 | 39.19 | 2757219 |
| 2021-04-14 | 39.45 | 39.46 | 38.96 | 39.05 | 1595800 |
| 2021-04-15 | 39.23 | 39.39 | 38.84 | 38.94 | 2975174 |
| 2021-04-16 | 38.89 | 39.18 | 38.73 | 38.98 | 2330459 |
| 2021-04-19 | 39.00 | 39.14 | 38.00 | 38.42 | 2233269 |
| 2021-04-20 | 37.36 | 37.57 | 36.80 | 37.05 | 2580416 |
| 2021-04-21 | 36.95 | 37.89 | 36.82 | 37.87 | 2004728 |
| 2021-04-22 | 38.55 | 38.56 | 37.64 | 37.77 | 1659690 |
| 2021-04-23 | 38.37 | 39.01 | 38.30 | 38.88 | 1130463 |
| 2021-04-26 | 38.93 | 39.56 | 38.92 | 39.35 | 1315264 |
| 2021-04-27 | 39.96 | 39.98 | 39.38 | 39.79 | 1729714 |
| 2021-04-28 | 39.08 | 39.15 | 38.46 | 38.61 | 3007111 |
| 2021-04-29 | 40.51 | 40.59 | 38.76 | 39.46 | 4196519 |
| 2021-04-30 | 38.21 | 38.33 | 36.95 | 37.29 | 3708527 |
| 2021-05-03 | 37.78 | 37.81 | 36.87 | 37.06 | 2333803 |
| 2021-05-04 | 36.45 | 36.57 | 35.93 | 36.48 | 2601322 |
| 2021-05-05 | 36.89 | 37.02 | 36.39 | 36.51 | 1570495 |
| 2021-05-06 | 36.08 | 36.57 | 35.91 | 36.56 | 2262538 |
| 2021-05-07 | 37.31 | 37.61 | 36.99 | 37.33 | 1778220 |
| 2021-05-10 | 37.15 | 37.15 | 36.11 | 36.13 | 2408410 |
| 2021-05-11 | 35.04 | 35.77 | 34.96 | 35.76 | 3132787 |
| 2021-05-12 | 34.75 | 35.06 | 34.16 | 34.33 | 2356712 |
| 2021-05-13 | 35.28 | 35.44 | 34.52 | 34.81 | 2070799 |
| 2021-05-14 | 35.34 | 35.83 | 34.97 | 35.66 | 1561463 |
| 2021-05-17 | 35.22 | 35.48 | 34.98 | 35.42 | 1292215 |
| 2021-05-18 | 35.59 | 35.94 | 35.32 | 35.32 | 1222441 |
| 2021-05-19 | 34.70 | 35.86 | 34.65 | 35.79 | 2054059 |
| 2021-05-20 | 35.79 | 36.33 | 35.69 | 36.18 | 1616304 |
| 2021-05-21 | 36.41 | 36.43 | 36.05 | 36.21 | 2337055 |
| 2021-05-24 | 36.24 | 36.78 | 36.15 | 36.71 | 2790152 |
| 2021-05-25 | 37.17 | 37.35 | 36.76 | 37.03 | 1278063 |
| 2021-05-26 | 36.86 | 37.08 | 36.60 | 36.85 | 960227 |
| 2021-05-27 | 36.58 | 37.07 | 36.51 | 36.98 | 1268494 |
| 2021-05-28 | 36.99 | 37.48 | 36.89 | 37.34 | 1049032 |
| 2021-06-01 | 37.69 | 37.83 | 37.27 | 37.44 | 2105315 |
| 2021-06-02 | 36.89 | 37.41 | 36.79 | 37.11 | 1622036 |
| 2021-06-03 | 36.84 | 36.86 | 36.34 | 36.34 | 1320466 |
| 2021-06-04 | 36.86 | 37.30 | 36.78 | 37.17 | 1047038 |
| 2021-06-07 | 37.23 | 37.23 | 36.70 | 36.81 | 1286127 |
| 2021-06-08 | 37.14 | 37.17 | 36.66 | 36.83 | 1395681 |
| 2021-06-09 | 37.15 | 37.26 | 36.99 | 37.09 | 1176401 |
| 2021-06-10 | 37.54 | 38.01 | 37.49 | 37.82 | 1474214 |
| 2021-06-11 | 38.06 | 38.21 | 37.95 | 38.20 | 1441281 |
| 2021-06-14 | 38.13 | 38.73 | 37.93 | 38.72 | 1462604 |
| 2021-06-15 | 38.34 | 38.54 | 37.93 | 38.02 | 1548117 |
| 2021-06-16 | 38.29 | 38.47 | 37.65 | 37.83 | 1202823 |
| 2021-06-17 | 37.41 | 38.08 | 37.37 | 37.85 | 2198802 |
| 2021-06-18 | 36.78 | 36.88 | 35.93 | 35.89 | 6413643 |
| 2021-06-21 | 36.12 | 36.19 | 35.75 | 36.11 | 1430998 |
| 2021-06-22 | 36.30 | 36.49 | 36.13 | 36.42 | 1069579 |
| 2021-06-23 | 36.22 | 36.37 | 36.01 | 36.07 | 908760 |
| 2021-06-24 | 36.71 | 36.95 | 36.56 | 36.74 | 931519 |
| 2021-06-25 | 36.83 | 36.91 | 36.52 | 36.52 | 845717 |
| 2021-06-28 | 36.56 | 37.28 | 36.56 | 37.12 | 1583313 |
| 2021-06-29 | 36.96 | 37.36 | 36.83 | 37.28 | 911201 |
| 2021-06-30 | 36.56 | 36.68 | 36.17 | 36.38 | 1294186 |
| 2021-07-01 | 36.67 | 36.74 | 36.32 | 36.43 | 1246996 |
| 2021-07-02 | 37.21 | 37.35 | 37.04 | 37.22 | 1128724 |
| 2021-07-06 | 37.71 | 37.86 | 37.02 | 37.36 | 1376477 |
| 2021-07-07 | 37.81 | 37.91 | 37.31 | 37.49 | 2596769 |
| 2021-07-08 | 36.34 | 36.84 | 36.21 | 36.68 | 2168800 |
| 2021-07-09 | 37.93 | 38.18 | 37.51 | 38.14 | 1662684 |
| 2021-07-12 | 38.64 | 38.68 | 38.23 | 38.61 | 1089692 |
| 2021-07-13 | 38.04 | 38.40 | 38.01 | 38.17 | 816863 |
| 2021-07-14 | 39.43 | 39.69 | 39.09 | 39.12 | 2532350 |
| 2021-07-15 | 38.61 | 38.69 | 37.93 | 38.12 | 2202258 |
| 2021-07-16 | 38.39 | 38.64 | 37.56 | 37.61 | 1799176 |
| 2021-07-19 | 36.54 | 37.07 | 36.39 | 37.05 | 1616690 |
| 2021-07-20 | 36.45 | 37.23 | 36.24 | 36.94 | 2097067 |
| 2021-07-21 | 37.81 | 38.52 | 37.65 | 38.51 | 1274264 |
| 2021-07-22 | 38.25 | 38.39 | 38.00 | 38.08 | 1172505 |
| 2021-07-23 | 39.03 | 39.12 | 38.73 | 38.98 | 1207998 |
| 2021-07-26 | 39.57 | 39.58 | 39.12 | 39.40 | 1690119 |
| 2021-07-27 | 39.18 | 39.19 | 38.08 | 38.75 | 1857206 |
| 2021-07-28 | 38.70 | 39.38 | 38.64 | 39.33 | 1908931 |
| 2021-07-29 | 41.07 | 41.81 | 41.05 | 41.71 | 3769018 |
| 2021-07-30 | 41.10 | 41.33 | 40.65 | 41.27 | 2361405 |
| 2021-08-02 | 41.74 | 41.93 | 41.16 | 41.26 | 1699554 |
| 2021-08-03 | 41.87 | 41.99 | 41.55 | 41.90 | 1879280 |
| 2021-08-04 | 41.90 | 42.13 | 41.75 | 42.02 | 1621794 |
| 2021-08-05 | 42.45 | 42.48 | 42.06 | 42.24 | 1316931 |
| 2021-08-06 | 42.17 | 42.36 | 42.05 | 42.10 | 1307532 |
| 2021-08-09 | 42.72 | 43.01 | 42.53 | 42.69 | 1470802 |
| 2021-08-10 | 43.07 | 43.16 | 42.24 | 42.67 | 2212762 |
| 2021-08-11 | 42.82 | 42.90 | 42.28 | 42.72 | 1362088 |
| 2021-08-12 | 42.85 | 42.99 | 42.48 | 42.73 | 1410613 |
| 2021-08-13 | 42.73 | 43.15 | 42.60 | 43.14 | 1335819 |
| 2021-08-16 | 43.20 | 43.27 | 42.79 | 43.13 | 1006295 |
| 2021-08-17 | 42.55 | 42.58 | 41.75 | 42.34 | 2334580 |
| 2021-08-18 | 42.23 | 42.86 | 42.20 | 42.25 | 1709141 |
| 2021-08-19 | 41.18 | 42.27 | 41.15 | 41.92 | 3186124 |
| 2021-08-20 | 41.99 | 42.57 | 41.92 | 42.33 | 2988974 |
| 2021-08-23 | 42.87 | 43.18 | 42.61 | 43.16 | 3680513 |
| 2021-08-24 | 43.07 | 43.27 | 42.86 | 43.12 | 2798081 |
| 2021-08-25 | 43.11 | 43.37 | 42.95 | 42.95 | 2083843 |
| 2021-08-26 | 43.12 | 43.29 | 42.79 | 43.05 | 1473292 |
| 2021-08-27 | 43.20 | 44.01 | 43.14 | 43.99 | 1529627 |
| 2021-08-30 | 44.64 | 44.92 | 44.51 | 44.83 | 1763447 |
| 2021-08-31 | 44.99 | 45.01 | 44.16 | 44.43 | 1939606 |
| 2021-09-01 | 44.79 | 45.06 | 44.56 | 44.66 | 1554348 |
| 2021-09-02 | 44.89 | 45.00 | 44.62 | 44.93 | 871180 |
| 2021-09-03 | 44.62 | 45.07 | 44.58 | 44.88 | 1290055 |
| 2021-09-07 | 45.10 | 45.26 | 44.89 | 45.03 | 1073812 |
| 2021-09-08 | 44.82 | 44.89 | 44.13 | 44.25 | 1967923 |
| 2021-09-09 | 44.39 | 44.66 | 44.25 | 44.37 | 1359176 |
| 2021-09-10 | 45.12 | 45.54 | 44.94 | 44.95 | 2184609 |
| 2021-09-13 | 45.28 | 45.42 | 44.84 | 45.40 | 1902303 |
| 2021-09-14 | 46.10 | 46.90 | 46.01 | 46.62 | 2051502 |
| 2021-09-15 | 47.13 | 47.26 | 46.69 | 47.24 | 1795345 |
| 2021-09-16 | 46.87 | 47.38 | 46.78 | 47.20 | 1967601 |
| 2021-09-17 | 46.19 | 46.29 | 45.30 | 45.80 | 2936516 |
| 2021-09-20 | 44.21 | 44.85 | 44.06 | 44.75 | 2451334 |
| 2021-09-21 | 45.55 | 45.57 | 45.04 | 45.27 | 1223838 |
| 2021-09-22 | 45.37 | 45.95 | 45.30 | 45.80 | 1277680 |
| 2021-09-23 | 46.22 | 46.62 | 46.18 | 46.48 | 862855 |
| 2021-09-24 | 46.06 | 46.51 | 46.06 | 46.40 | 1059453 |
| 2021-09-27 | 46.52 | 46.81 | 46.05 | 46.39 | 1183269 |
| 2021-09-28 | 44.19 | 44.46 | 43.78 | 43.78 | 2969781 |
| 2021-09-29 | 44.20 | 44.29 | 43.29 | 43.34 | 2326762 |
| 2021-09-30 | 43.29 | 43.96 | 43.29 | 43.63 | 2251895 |
| 2021-10-01 | 43.68 | 43.71 | 42.91 | 43.28 | 2524009 |
| 2021-10-04 | 42.80 | 42.83 | 41.67 | 41.84 | 2637301 |
| 2021-10-05 | 42.35 | 42.87 | 42.15 | 42.63 | 1578881 |
| 2021-10-06 | 41.78 | 42.32 | 41.62 | 42.23 | 1578411 |
| 2021-10-07 | 42.48 | 42.75 | 42.10 | 42.10 | 1587123 |
| 2021-10-08 | 42.05 | 42.08 | 41.37 | 41.40 | 2354372 |
| 2021-10-11 | 41.11 | 41.59 | 40.82 | 40.84 | 1485590 |
| 2021-10-12 | 41.24 | 41.27 | 40.64 | 40.80 | 2328650 |
| 2021-10-13 | 41.28 | 41.62 | 41.17 | 41.42 | 1813337 |
| 2021-10-14 | 41.98 | 42.50 | 41.95 | 42.48 | 2102798 |
| 2021-10-15 | 42.38 | 42.56 | 42.16 | 42.52 | 1323386 |
| 2021-10-18 | 42.13 | 42.88 | 42.03 | 42.83 | 1193443 |
| 2021-10-19 | 42.93 | 43.19 | 42.78 | 43.16 | 1068521 |
| 2021-10-20 | 42.90 | 43.14 | 42.67 | 42.81 | 1462710 |
| 2021-10-21 | 43.46 | 43.93 | 43.35 | 43.88 | 1568491 |
| 2021-10-22 | 44.06 | 44.39 | 43.76 | 43.90 | 1583287 |
| 2021-10-25 | 44.06 | 44.57 | 43.94 | 44.51 | 1548383 |
| 2021-10-26 | 45.05 | 45.18 | 44.62 | 44.75 | 1635504 |
| 2021-10-27 | 44.46 | 45.81 | 44.40 | 45.03 | 3387868 |
| 2021-10-28 | 47.19 | 48.54 | 47.18 | 48.51 | 3379164 |
| 2021-10-29 | 47.02 | 47.66 | 46.74 | 47.64 | 2224732 |
| 2021-11-01 | 47.57 | 47.94 | 47.32 | 47.72 | 1708065 |
| 2021-11-02 | 47.94 | 48.42 | 47.86 | 48.42 | 1521259 |
| 2021-11-03 | 48.78 | 49.47 | 48.53 | 49.45 | 1453651 |
| 2021-11-04 | 49.71 | 50.56 | 49.57 | 50.52 | 1937715 |
| 2021-11-05 | 50.67 | 50.98 | 50.17 | 50.76 | 1861073 |
| 2021-11-08 | 51.54 | 51.95 | 51.37 | 51.65 | 1838691 |
| 2021-11-09 | 51.53 | 51.89 | 50.95 | 51.17 | 1830360 |
| 2021-11-10 | 49.88 | 50.41 | 49.26 | 49.47 | 2167449 |
| 2021-11-11 | 50.64 | 50.82 | 50.22 | 50.51 | 1488775 |
| 2021-11-12 | 50.95 | 51.44 | 50.55 | 51.23 | 1873647 |
| 2021-11-15 | 51.35 | 51.39 | 50.84 | 51.08 | 1033995 |
| 2021-11-16 | 50.72 | 51.47 | 50.62 | 51.45 | 1388177 |
| 2021-11-17 | 51.68 | 51.86 | 51.39 | 51.51 | 1397506 |
| 2021-11-18 | 51.92 | 52.13 | 51.54 | 52.13 | 1689793 |
| 2021-11-19 | 51.64 | 52.00 | 51.37 | 51.67 | 1934748 |
| 2021-11-22 | 51.72 | 52.15 | 50.64 | 50.69 | 1967554 |
| 2021-11-23 | 50.11 | 50.56 | 49.36 | 49.84 | 2505720 |
| 2021-11-24 | 48.22 | 49.38 | 47.99 | 49.37 | 2179969 |
| 2021-11-26 | 47.51 | 48.18 | 47.22 | 47.55 | 2099639 |
| 2021-11-29 | 48.20 | 49.22 | 48.14 | 49.16 | 2920825 |
| 2021-11-30 | 49.11 | 49.69 | 48.18 | 48.54 | 2121876 |
| 2021-12-01 | 50.37 | 51.16 | 49.42 | 49.48 | 2702083 |
| 2021-12-02 | 47.42 | 48.25 | 47.15 | 47.98 | 3203745 |
| 2021-12-03 | 47.69 | 48.12 | 46.73 | 47.31 | 2509105 |
| 2021-12-06 | 47.92 | 48.27 | 46.75 | 48.14 | 2227546 |
| 2021-12-07 | 49.40 | 50.24 | 49.40 | 50.13 | 2167567 |
| 2021-12-08 | 49.25 | 49.40 | 48.81 | 49.13 | 1633507 |
| 2021-12-09 | 48.19 | 48.69 | 47.57 | 47.59 | 2151393 |
| 2021-12-10 | 48.68 | 48.76 | 47.83 | 48.39 | 1883131 |
| 2021-12-13 | 48.50 | 48.67 | 47.78 | 47.79 | 1747936 |
| 2021-12-14 | 47.39 | 47.68 | 46.99 | 47.54 | 2051141 |
| 2021-12-15 | 47.86 | 49.69 | 47.68 | 49.69 | 2480702 |
| 2021-12-16 | 49.24 | 49.34 | 46.10 | 46.69 | 6239959 |
| 2021-12-17 | 45.92 | 47.27 | 45.87 | 46.79 | 6771365 |
| 2021-12-20 | 46.24 | 47.06 | 46.18 | 46.92 | 2414504 |
| 2021-12-21 | 47.53 | 48.02 | 46.98 | 47.99 | 2312058 |
| 2021-12-22 | 47.39 | 48.43 | 47.38 | 48.41 | 1863478 |
| 2021-12-23 | 48.27 | 48.85 | 48.23 | 48.59 | 1379501 |
| 2021-12-27 | 49.12 | 50.24 | 49.10 | 50.10 | 2191299 |
| 2021-12-28 | 50.09 | 50.09 | 49.53 | 49.57 | 1644686 |
| 2021-12-29 | 49.43 | 49.87 | 49.43 | 49.58 | 1285228 |
| 2021-12-30 | 49.64 | 49.80 | 49.16 | 49.19 | 1488688 |
| 2021-12-31 | 49.23 | 49.54 | 48.87 | 48.88 | 857882 |
| 2022-01-03 | 49.53 | 50.24 | 49.23 | 50.20 | 2578698 |
| 2022-01-04 | 49.94 | 50.11 | 48.61 | 49.64 | 2827759 |
| 2022-01-05 | 49.45 | 49.82 | 48.32 | 48.36 | 2721723 |
| 2022-01-06 | 47.97 | 49.27 | 47.79 | 49.12 | 2909501 |
| 2022-01-07 | 51.13 | 51.52 | 49.83 | 49.90 | 4504516 |
| 2022-01-10 | 48.35 | 49.63 | 47.71 | 49.62 | 4073147 |
| 2022-01-11 | 48.89 | 49.17 | 48.16 | 48.97 | 5774705 |
| 2022-01-12 | 48.63 | 49.20 | 48.38 | 48.63 | 2977656 |
| 2022-01-13 | 50.84 | 51.18 | 48.61 | 48.68 | 4055448 |
| 2022-01-14 | 49.05 | 49.62 | 48.74 | 49.61 | 3484320 |
| 2022-01-18 | 48.92 | 48.98 | 47.69 | 47.72 | 3512299 |
| 2022-01-19 | 48.00 | 48.16 | 46.36 | 46.42 | 3635967 |
| 2022-01-20 | 46.88 | 47.03 | 45.25 | 45.26 | 3986593 |
| 2022-01-21 | 45.65 | 46.21 | 44.85 | 44.91 | 5306209 |
| 2022-01-24 | 43.90 | 45.68 | 42.88 | 45.68 | 7603258 |
| 2022-01-25 | 43.82 | 44.53 | 43.27 | 43.43 | 6240025 |
| 2022-01-26 | 44.92 | 45.87 | 43.66 | 44.33 | 5845098 |
| 2022-01-27 | 46.92 | 47.23 | 43.70 | 43.85 | 7612432 |
| 2022-01-28 | 44.66 | 45.49 | 43.60 | 45.46 | 5794493 |
| 2022-01-31 | 45.50 | 46.94 | 45.24 | 46.94 | 4192195 |
| 2022-02-01 | 47.09 | 47.18 | 46.15 | 47.13 | 3646731 |
| 2022-02-02 | 47.27 | 47.55 | 46.60 | 47.32 | 4306412 |
| 2022-02-03 | 45.61 | 46.11 | 44.44 | 44.47 | 5408906 |
| 2022-02-04 | 44.62 | 45.01 | 44.11 | 44.66 | 3931907 |
| 2022-02-07 | 44.79 | 44.98 | 44.22 | 44.33 | 3248416 |
| 2022-02-08 | 44.02 | 45.49 | 43.98 | 45.43 | 3334018 |
| 2022-02-09 | 46.82 | 47.36 | 46.20 | 47.33 | 4541928 |
| 2022-02-10 | 45.66 | 47.06 | 45.54 | 45.78 | 3255056 |
| 2022-02-11 | 45.85 | 46.05 | 43.89 | 44.17 | 4179835 |
| 2022-02-14 | 43.87 | 44.39 | 43.22 | 43.62 | 3180424 |
| 2022-02-15 | 44.42 | 45.47 | 44.39 | 45.44 | 3701544 |
| 2022-02-16 | 45.20 | 45.95 | 44.77 | 45.86 | 2158814 |
| 2022-02-17 | 44.77 | 44.90 | 43.59 | 43.61 | 3802589 |
| 2022-02-18 | 43.83 | 43.90 | 42.96 | 43.19 | 3663184 |
| 2022-02-22 | 42.36 | 43.27 | 41.93 | 42.34 | 3353797 |
| 2022-02-23 | 43.06 | 43.27 | 41.56 | 41.63 | 2954939 |
| 2022-02-24 | 39.17 | 42.67 | 39.17 | 42.62 | 6135284 |
| 2022-02-25 | 42.79 | 43.48 | 42.25 | 43.47 | 3333724 |
| 2022-02-28 | 41.52 | 42.76 | 41.50 | 42.32 | 4456103 |
| 2022-03-01 | 41.56 | 41.90 | 40.11 | 40.45 | 4797502 |
| 2022-03-02 | 40.13 | 41.54 | 40.06 | 41.21 | 5406014 |
| 2022-03-03 | 41.47 | 41.49 | 40.15 | 40.36 | 2930493 |
| 2022-03-04 | 37.27 | 38.23 | 37.01 | 37.63 | 8367689 |
| 2022-03-07 | 38.00 | 38.63 | 35.65 | 35.66 | 6270726 |
| 2022-03-08 | 36.15 | 37.88 | 35.38 | 36.72 | 7201349 |
| 2022-03-09 | 39.47 | 40.27 | 38.63 | 39.78 | 6726116 |
| 2022-03-10 | 38.79 | 39.19 | 38.39 | 38.82 | 3766287 |
| 2022-03-11 | 39.48 | 39.58 | 37.67 | 37.71 | 3271677 |
| 2022-03-14 | 38.83 | 38.89 | 37.40 | 37.62 | 4743215 |
| 2022-03-15 | 37.63 | 38.95 | 37.38 | 38.87 | 3831998 |
| 2022-03-16 | 40.67 | 42.07 | 40.10 | 42.06 | 5510113 |
| 2022-03-17 | 41.69 | 42.18 | 41.38 | 42.13 | 3305005 |
| 2022-03-18 | 41.48 | 43.12 | 41.35 | 42.96 | 4162024 |
| 2022-03-21 | 42.99 | 43.15 | 42.32 | 42.99 | 2957758 |
| 2022-03-22 | 42.92 | 43.36 | 42.77 | 43.01 | 2669082 |
| 2022-03-23 | 42.39 | 43.10 | 42.15 | 42.19 | 3231032 |
| 2022-03-24 | 43.02 | 44.38 | 42.84 | 44.36 | 3986760 |
| 2022-03-25 | 44.86 | 44.87 | 43.90 | 44.50 | 3139843 |
| 2022-03-28 | 44.11 | 44.91 | 43.90 | 44.89 | 2897035 |
| 2022-03-29 | 46.27 | 46.73 | 45.61 | 46.24 | 3631313 |
| 2022-03-30 | 45.62 | 45.83 | 44.66 | 44.84 | 3037593 |
| 2022-03-31 | 44.52 | 44.71 | 43.21 | 43.22 | 3674134 |
| 2022-04-01 | 43.26 | 43.53 | 42.24 | 42.76 | 3051603 |
| 2022-04-04 | 42.17 | 42.85 | 42.16 | 42.67 | 3047551 |
| 2022-04-05 | 41.34 | 41.52 | 39.70 | 39.81 | 5253137 |
| 2022-04-06 | 38.32 | 39.61 | 38.06 | 38.91 | 5577301 |
| 2022-04-07 | 39.02 | 39.54 | 38.13 | 38.81 | 3211514 |
| 2022-04-08 | 38.10 | 38.35 | 37.76 | 37.81 | 3488207 |
| 2022-04-11 | 38.10 | 38.50 | 37.80 | 37.86 | 4893323 |
| 2022-04-12 | 37.83 | 38.19 | 36.92 | 37.09 | 4554463 |
| 2022-04-13 | 37.00 | 37.89 | 36.78 | 37.81 | 3557999 |
| 2022-04-14 | 37.52 | 37.64 | 36.47 | 36.55 | 3372968 |
| 2022-04-18 | 36.64 | 37.58 | 36.57 | 37.11 | 2965842 |
| 2022-04-19 | 36.89 | 37.73 | 36.71 | 37.68 | 2801446 |
| 2022-04-20 | 39.33 | 39.34 | 38.31 | 38.39 | 4314258 |
| 2022-04-21 | 39.61 | 39.83 | 38.05 | 38.18 | 4462163 |
| 2022-04-22 | 38.14 | 38.46 | 37.40 | 37.47 | 3460450 |
| 2022-04-25 | 37.30 | 38.33 | 37.18 | 38.31 | 4846995 |
| 2022-04-26 | 38.26 | 38.26 | 36.78 | 36.78 | 6021403 |
| 2022-04-27 | 36.42 | 37.51 | 36.29 | 36.79 | 3854303 |
| 2022-04-28 | 37.47 | 39.14 | 36.81 | 38.63 | 6468934 |
| 2022-04-29 | 37.56 | 38.37 | 36.56 | 36.62 | 4662401 |
| 2022-05-02 | 36.34 | 37.41 | 36.15 | 37.39 | 5575203 |
| 2022-05-03 | 37.60 | 37.92 | 37.20 | 37.64 | 3111322 |
| 2022-05-04 | 38.00 | 39.00 | 36.90 | 38.92 | 4685300 |
| 2022-05-05 | 37.88 | 37.96 | 36.28 | 36.75 | 5458084 |
| 2022-05-06 | 36.46 | 37.18 | 35.95 | 36.57 | 4493411 |
| 2022-05-09 | 35.95 | 36.35 | 34.83 | 34.93 | 4794771 |
| 2022-05-10 | 35.83 | 36.30 | 35.14 | 35.79 | 5806691 |
| 2022-05-11 | 35.84 | 36.51 | 35.01 | 35.06 | 5334894 |
| 2022-05-12 | 36.71 | 37.52 | 36.02 | 37.02 | 9561934 |
| 2022-05-13 | 38.74 | 39.71 | 38.50 | 39.53 | 6760885 |
| 2022-05-16 | 38.97 | 39.14 | 38.51 | 38.68 | 4325800 |
| 2022-05-17 | 40.33 | 40.62 | 39.80 | 40.57 | 4291436 |
| 2022-05-18 | 39.40 | 39.86 | 38.32 | 38.41 | 4489265 |
| 2022-05-19 | 38.92 | 39.78 | 38.64 | 39.06 | 4849976 |
| 2022-05-20 | 39.68 | 39.70 | 37.73 | 39.07 | 5446184 |
| 2022-05-23 | 39.24 | 39.52 | 38.84 | 39.32 | 3203531 |
| 2022-05-24 | 38.56 | 38.75 | 38.02 | 38.25 | 3635240 |
| 2022-05-25 | 37.70 | 38.76 | 37.67 | 38.49 | 2925388 |
| 2022-05-26 | 37.72 | 39.34 | 37.62 | 39.28 | 3442428 |
| 2022-05-27 | 39.60 | 40.25 | 39.58 | 40.23 | 2507739 |
| 2022-05-31 | 40.32 | 40.32 | 39.72 | 40.08 | 3075024 |
| 2022-06-01 | 40.18 | 40.39 | 38.99 | 39.50 | 2668725 |
| 2022-06-02 | 39.84 | 41.09 | 39.68 | 41.05 | 3273714 |
| 2022-06-03 | 39.91 | 40.03 | 39.40 | 39.64 | 2565342 |
| 2022-06-06 | 39.93 | 40.20 | 39.14 | 39.33 | 2217520 |
| 2022-06-07 | 38.87 | 39.74 | 38.70 | 39.69 | 2583461 |
| 2022-06-08 | 39.51 | 39.72 | 39.04 | 39.22 | 2256204 |
| 2022-06-09 | 38.14 | 38.80 | 37.54 | 37.55 | 3255910 |
| 2022-06-10 | 36.89 | 37.14 | 36.27 | 36.31 | 3374263 |
| 2022-06-13 | 34.31 | 34.74 | 33.61 | 33.72 | 5275821 |
| 2022-06-14 | 34.20 | 34.37 | 33.55 | 33.97 | 3763353 |
| 2022-06-15 | 34.77 | 35.63 | 34.31 | 35.16 | 4702543 |
| 2022-06-16 | 33.68 | 33.95 | 32.77 | 32.98 | 5135346 |
| 2022-06-17 | 32.94 | 33.50 | 32.59 | 33.19 | 4176532 |
| 2022-06-21 | 33.96 | 34.14 | 33.71 | 33.78 | 3368448 |
| 2022-06-22 | 32.98 | 33.81 | 32.98 | 33.13 | 2817669 |
| 2022-06-23 | 32.91 | 33.03 | 32.33 | 32.65 | 2811559 |
| 2022-06-24 | 32.92 | 33.89 | 32.86 | 33.84 | 3552958 |
| 2022-06-27 | 33.85 | 33.94 | 33.37 | 33.47 | 2649893 |
| 2022-06-28 | 33.54 | 33.87 | 32.57 | 32.60 | 2884352 |
| 2022-06-29 | 32.47 | 32.48 | 31.95 | 32.24 | 2870917 |
| 2022-06-30 | 31.08 | 31.77 | 30.55 | 31.47 | 3986169 |
| 2022-07-01 | 30.68 | 30.93 | 29.95 | 30.40 | 3573461 |
| 2022-07-05 | 28.43 | 29.57 | 28.35 | 29.56 | 5837812 |
| 2022-07-06 | 29.70 | 30.29 | 29.56 | 30.08 | 4401646 |
| 2022-07-07 | 30.31 | 30.89 | 30.31 | 30.82 | 3128766 |
| 2022-07-08 | 30.70 | 31.38 | 30.55 | 31.24 | 3010218 |
| 2022-07-11 | 31.10 | 31.35 | 30.79 | 31.10 | 4096104 |
| 2022-07-12 | 31.17 | 31.42 | 30.93 | 31.15 | 2795052 |
| 2022-07-13 | 30.79 | 31.67 | 30.74 | 31.46 | 3238131 |
| 2022-07-14 | 31.22 | 32.12 | 30.84 | 32.04 | 3407000 |
| 2022-07-15 | 32.26 | 32.71 | 31.94 | 32.71 | 2809547 |
| 2022-07-18 | 33.04 | 33.32 | 32.47 | 32.63 | 3342204 |
| 2022-07-19 | 32.89 | 34.41 | 32.89 | 34.37 | 4432250 |
| 2022-07-20 | 33.84 | 34.70 | 33.71 | 34.65 | 4531675 |
| 2022-07-21 | 34.76 | 35.23 | 34.39 | 35.22 | 3288557 |
| 2022-07-22 | 35.03 | 35.16 | 34.30 | 34.72 | 3064305 |
| 2022-07-25 | 35.01 | 35.18 | 34.70 | 35.06 | 3463409 |
| 2022-07-26 | 34.33 | 34.53 | 34.10 | 34.29 | 2898595 |
| 2022-07-27 | 35.11 | 36.60 | 35.06 | 36.33 | 4979562 |
| 2022-07-28 | 36.42 | 37.44 | 36.02 | 37.24 | 3704142 |
| 2022-07-29 | 37.67 | 38.01 | 37.47 | 37.94 | 3018124 |
| 2022-08-01 | 38.31 | 38.69 | 37.96 | 38.24 | 2422198 |
| 2022-08-02 | 38.23 | 38.80 | 37.93 | 38.19 | 3745388 |
| 2022-08-03 | 38.51 | 39.41 | 38.48 | 39.28 | 3174155 |
| 2022-08-04 | 39.40 | 39.75 | 39.24 | 39.59 | 2355365 |
| 2022-08-05 | 38.40 | 38.82 | 38.08 | 38.52 | 2931746 |
| 2022-08-08 | 38.27 | 38.52 | 37.79 | 38.24 | 2658945 |
| 2022-08-09 | 37.14 | 37.17 | 35.63 | 36.07 | 5471967 |
| 2022-08-10 | 37.74 | 37.93 | 37.12 | 37.80 | 3731911 |
| 2022-08-11 | 38.07 | 38.59 | 37.63 | 37.66 | 2734936 |
| 2022-08-12 | 37.67 | 38.76 | 37.62 | 38.76 | 3748115 |
| 2022-08-15 | 38.26 | 38.69 | 38.05 | 38.68 | 2162590 |
| 2022-08-16 | 38.25 | 38.58 | 37.89 | 38.26 | 2385644 |
| 2022-08-17 | 37.54 | 37.58 | 36.42 | 37.02 | 2967811 |
| 2022-08-18 | 36.93 | 38.22 | 36.73 | 37.86 | 4938841 |
| 2022-08-19 | 37.15 | 37.36 | 36.57 | 36.71 | 2246916 |
| 2022-08-22 | 35.87 | 35.95 | 35.00 | 35.15 | 2667119 |
| 2022-08-23 | 35.46 | 35.97 | 35.40 | 35.53 | 1996095 |
| 2022-08-24 | 35.68 | 35.91 | 35.38 | 35.71 | 1312801 |
| 2022-08-25 | 35.87 | 36.99 | 35.84 | 36.95 | 2425135 |
| 2022-08-26 | 36.76 | 36.79 | 34.95 | 34.96 | 3113258 |
| 2022-08-29 | 35.48 | 35.73 | 34.88 | 34.91 | 2718693 |
| 2022-08-30 | 36.06 | 36.17 | 34.91 | 35.39 | 3626111 |
| 2022-08-31 | 35.68 | 35.69 | 34.83 | 34.90 | 3312887 |
| 2022-09-01 | 34.53 | 34.90 | 33.93 | 34.75 | 4903725 |
| 2022-09-02 | 35.24 | 35.76 | 34.38 | 34.52 | 3790844 |
| 2022-09-06 | 34.59 | 34.83 | 34.12 | 34.33 | 3741641 |
| 2022-09-07 | 34.52 | 36.17 | 34.41 | 35.96 | 4616040 |
| 2022-09-08 | 35.08 | 36.18 | 34.94 | 36.16 | 3782523 |
| 2022-09-09 | 36.79 | 37.25 | 36.77 | 37.06 | 2537977 |
| 2022-09-12 | 37.70 | 37.84 | 36.96 | 37.38 | 2764022 |
| 2022-09-13 | 36.00 | 36.39 | 35.08 | 35.23 | 4860149 |
| 2022-09-14 | 35.77 | 36.19 | 35.33 | 36.11 | 3472267 |
| 2022-09-15 | 36.25 | 36.55 | 35.42 | 35.73 | 3317226 |
| 2022-09-16 | 35.03 | 35.87 | 34.90 | 35.78 | 3775843 |
| 2022-09-19 | 34.91 | 36.25 | 34.90 | 36.12 | 2605269 |
| 2022-09-20 | 35.27 | 35.86 | 35.22 | 35.57 | 2370897 |
| 2022-09-21 | 35.67 | 37.06 | 35.61 | 35.65 | 4552441 |
| 2022-09-22 | 35.16 | 35.33 | 34.02 | 34.29 | 4242429 |
| 2022-09-23 | 33.36 | 33.55 | 32.59 | 33.27 | 5558340 |
| 2022-09-26 | 33.01 | 33.63 | 32.58 | 32.70 | 3757422 |
| 2022-09-27 | 33.97 | 34.24 | 32.73 | 33.10 | 4594773 |
| 2022-09-28 | 31.85 | 33.32 | 31.80 | 33.22 | 6831542 |
| 2022-09-29 | 31.62 | 31.91 | 30.91 | 31.40 | 5814287 |
| 2022-09-30 | 30.70 | 31.82 | 30.70 | 30.94 | 3945011 |
| 2022-10-03 | 31.56 | 32.38 | 31.28 | 32.06 | 4113641 |
| 2022-10-04 | 33.81 | 34.36 | 33.62 | 34.10 | 5458221 |
| 2022-10-05 | 34.19 | 35.26 | 34.00 | 34.82 | 3857574 |
| 2022-10-06 | 34.39 | 35.08 | 34.39 | 34.49 | 3581518 |
| 2022-10-07 | 33.42 | 33.63 | 32.52 | 32.72 | 4932670 |
| 2022-10-10 | 32.74 | 32.79 | 31.82 | 32.17 | 3380501 |
| 2022-10-11 | 31.63 | 31.65 | 30.40 | 30.82 | 5063158 |
| 2022-10-12 | 31.04 | 31.20 | 30.59 | 30.63 | 2598910 |
| 2022-10-13 | 29.18 | 32.37 | 29.09 | 31.87 | 6349341 |
| 2022-10-14 | 32.15 | 32.21 | 30.55 | 30.61 | 4270268 |
| 2022-10-17 | 32.11 | 32.43 | 31.63 | 31.76 | 5581407 |
| 2022-10-18 | 33.37 | 33.42 | 31.63 | 32.10 | 5828896 |
| 2022-10-19 | 31.53 | 32.30 | 31.48 | 31.82 | 3486155 |
| 2022-10-20 | 32.14 | 33.09 | 32.00 | 32.25 | 3302656 |
| 2022-10-21 | 32.31 | 33.42 | 32.09 | 33.31 | 3645300 |
| 2022-10-24 | 33.57 | 33.88 | 33.04 | 33.64 | 2917196 |
| 2022-10-25 | 34.12 | 35.07 | 34.09 | 34.74 | 3541882 |
| 2022-10-26 | 34.01 | 35.25 | 33.90 | 34.58 | 4402873 |
| 2022-10-27 | 32.40 | 33.26 | 31.65 | 31.70 | 7027987 |
| 2022-10-28 | 30.94 | 32.23 | 30.93 | 32.00 | 8949448 |
| 2022-10-31 | 31.82 | 31.89 | 31.10 | 31.12 | 4526184 |
| 2022-11-01 | 32.19 | 32.23 | 31.27 | 31.32 | 4262141 |
| 2022-11-02 | 31.18 | 31.74 | 30.18 | 30.18 | 4691296 |
| 2022-11-03 | 29.92 | 30.43 | 29.57 | 29.91 | 3086131 |
| 2022-11-04 | 32.00 | 32.12 | 31.32 | 31.74 | 8506620 |
| 2022-11-07 | 31.95 | 32.43 | 31.64 | 32.35 | 5338438 |
| 2022-11-08 | 33.10 | 33.86 | 32.90 | 33.63 | 3727139 |
| 2022-11-09 | 33.39 | 33.55 | 32.84 | 32.86 | 3138409 |
| 2022-11-10 | 35.24 | 36.92 | 34.97 | 36.92 | 6299740 |
| 2022-11-11 | 36.74 | 37.77 | 36.58 | 37.71 | 3247651 |
| 2022-11-14 | 37.33 | 38.49 | 37.25 | 37.84 | 3560594 |
| 2022-11-15 | 39.35 | 39.48 | 38.10 | 38.79 | 3450963 |
| 2022-11-16 | 38.55 | 38.56 | 37.63 | 37.81 | 4006610 |
| 2022-11-17 | 36.88 | 38.33 | 36.88 | 38.33 | 2456913 |
| 2022-11-18 | 38.69 | 38.74 | 37.98 | 38.31 | 1913734 |
| 2022-11-21 | 38.06 | 38.23 | 37.70 | 37.71 | 2367796 |
| 2022-11-22 | 37.72 | 38.64 | 37.54 | 38.58 | 2603422 |
| 2022-11-23 | 37.97 | 38.90 | 37.95 | 38.72 | 2512605 |
| 2022-11-25 | 38.62 | 38.75 | 38.37 | 38.37 | 1189434 |
| 2022-11-28 | 37.98 | 38.23 | 36.86 | 37.14 | 3729793 |
| 2022-11-29 | 37.20 | 37.46 | 36.82 | 36.91 | 2494890 |
| 2022-11-30 | 37.24 | 38.88 | 36.86 | 38.88 | 5665736 |
| 2022-12-01 | 39.14 | 39.27 | 38.20 | 38.75 | 3216196 |
| 2022-12-02 | 38.39 | 38.78 | 38.18 | 38.67 | 2607109 |
| 2022-12-05 | 38.49 | 38.86 | 38.06 | 38.48 | 2416688 |
| 2022-12-06 | 38.46 | 38.55 | 37.43 | 37.76 | 3145234 |
| 2022-12-07 | 37.45 | 37.85 | 37.31 | 37.69 | 1991296 |
| 2022-12-08 | 37.90 | 38.82 | 37.61 | 38.70 | 2314238 |
| 2022-12-09 | 38.64 | 38.94 | 38.23 | 38.18 | 2738715 |
| 2022-12-12 | 38.52 | 38.96 | 38.21 | 38.92 | 2453723 |
| 2022-12-13 | 41.04 | 41.04 | 39.46 | 39.84 | 4255704 |
| 2022-12-14 | 39.67 | 39.81 | 38.56 | 39.00 | 3688314 |
| 2022-12-15 | 38.31 | 38.40 | 37.32 | 37.38 | 4181549 |
| 2022-12-16 | 37.27 | 37.53 | 36.72 | 37.11 | 3234016 |
| 2022-12-19 | 37.06 | 37.13 | 36.25 | 36.69 | 2055020 |
| 2022-12-20 | 36.58 | 37.04 | 36.44 | 36.67 | 2745817 |
| 2022-12-21 | 36.77 | 37.52 | 36.77 | 37.52 | 2938295 |
| 2022-12-22 | 36.67 | 36.72 | 35.40 | 36.05 | 3478785 |
| 2022-12-23 | 35.62 | 35.93 | 35.28 | 35.85 | 1917508 |
| 2022-12-27 | 35.53 | 35.58 | 35.07 | 35.13 | 2401741 |
| 2022-12-28 | 35.14 | 35.41 | 34.59 | 34.78 | 2182159 |
| 2022-12-29 | 35.34 | 35.89 | 35.21 | 35.73 | 2458385 |
| 2022-12-30 | 35.26 | 35.59 | 35.04 | 35.57 | 1588144 |
| 2023-01-03 | 36.34 | 36.46 | 35.20 | 35.35 | 2728010 |
| 2023-01-04 | 36.52 | 36.87 | 36.08 | 36.50 | 3500054 |
| 2023-01-05 | 36.19 | 36.64 | 36.03 | 36.10 | 3041806 |
| 2023-01-06 | 36.98 | 38.28 | 36.54 | 38.11 | 3434483 |
| 2023-01-09 | 38.96 | 40.20 | 38.93 | 39.57 | 3591776 |
| 2023-01-10 | 39.57 | 40.24 | 39.50 | 40.16 | 1810524 |
| 2023-01-11 | 40.03 | 41.00 | 39.75 | 40.52 | 2378930 |
| 2023-01-12 | 40.61 | 40.92 | 39.80 | 40.76 | 2820374 |
| 2023-01-13 | 40.38 | 41.19 | 40.31 | 41.14 | 2252511 |
| 2023-01-17 | 41.75 | 42.33 | 41.58 | 41.73 | 2942039 |
| 2023-01-18 | 43.22 | 43.23 | 42.25 | 42.29 | 4139197 |
| 2023-01-19 | 41.72 | 41.84 | 40.73 | 40.73 | 4611880 |
| 2023-01-20 | 41.11 | 41.79 | 40.94 | 41.79 | 3040295 |
| 2023-01-23 | 41.85 | 43.01 | 41.81 | 42.99 | 3837074 |
| 2023-01-24 | 43.00 | 43.00 | 42.06 | 42.44 | 2212323 |
| 2023-01-25 | 42.28 | 43.57 | 42.19 | 43.33 | 4299842 |
| 2023-01-26 | 45.89 | 46.84 | 45.23 | 46.69 | 6953957 |
| 2023-01-27 | 46.51 | 47.88 | 46.50 | 47.79 | 6024388 |
| 2023-01-30 | 47.25 | 47.88 | 46.90 | 46.93 | 5077157 |
| 2023-01-31 | 46.52 | 47.22 | 46.30 | 47.22 | 4520582 |
| 2023-02-01 | 47.40 | 49.79 | 47.37 | 49.27 | 6234063 |
| 2023-02-02 | 50.75 | 50.81 | 49.50 | 50.42 | 5352509 |
| 2023-02-03 | 48.68 | 50.12 | 48.68 | 49.44 | 5066631 |
| 2023-02-06 | 48.06 | 48.68 | 47.88 | 48.33 | 5049843 |
| 2023-02-07 | 48.08 | 49.62 | 48.06 | 49.52 | 5085918 |
| 2023-02-08 | 48.85 | 49.21 | 48.38 | 48.48 | 3755846 |
| 2023-02-09 | 49.79 | 50.12 | 48.65 | 49.12 | 3271057 |
| 2023-02-10 | 48.18 | 48.33 | 47.73 | 48.07 | 3404817 |
| 2023-02-13 | 48.32 | 49.08 | 48.19 | 48.98 | 2641300 |
| 2023-02-14 | 48.49 | 49.71 | 48.30 | 49.49 | 3272662 |
| 2023-02-15 | 49.14 | 49.82 | 48.96 | 49.78 | 2048624 |
| 2023-02-16 | 49.20 | 49.91 | 49.13 | 49.16 | 2682432 |
| 2023-02-17 | 48.86 | 49.27 | 48.67 | 49.14 | 2896619 |
| 2023-02-21 | 48.04 | 48.46 | 47.49 | 47.62 | 3141038 |
| 2023-02-22 | 47.40 | 47.73 | 47.06 | 47.34 | 3139244 |
| 2023-02-23 | 48.47 | 48.68 | 47.64 | 48.40 | 3169769 |
| 2023-02-24 | 47.21 | 47.64 | 46.92 | 47.46 | 3637786 |
| 2023-02-27 | 48.31 | 48.76 | 48.15 | 48.20 | 2920171 |
| 2023-02-28 | 48.09 | 48.70 | 47.96 | 48.16 | 2292752 |
| 2023-03-01 | 49.05 | 49.29 | 48.53 | 48.97 | 2857800 |
| 2023-03-02 | 46.22 | 47.98 | 45.76 | 47.78 | 5671534 |
| 2023-03-03 | 48.39 | 48.85 | 47.95 | 48.73 | 2906604 |
| 2023-03-06 | 48.58 | 49.12 | 48.38 | 48.51 | 3064630 |
| 2023-03-07 | 48.17 | 48.50 | 47.32 | 47.57 | 3194934 |
| 2023-03-08 | 48.16 | 49.50 | 48.16 | 49.38 | 3393572 |
| 2023-03-09 | 49.33 | 50.24 | 48.47 | 48.54 | 3241496 |
| 2023-03-10 | 49.32 | 49.39 | 48.07 | 48.29 | 5577242 |
| 2023-03-13 | 47.05 | 48.30 | 46.87 | 47.80 | 6120815 |
| 2023-03-14 | 48.92 | 49.48 | 48.59 | 49.32 | 3728249 |
| 2023-03-15 | 47.05 | 47.71 | 46.26 | 47.34 | 5900105 |
| 2023-03-16 | 46.47 | 48.80 | 46.37 | 48.57 | 4128950 |
| 2023-03-17 | 48.31 | 48.68 | 47.81 | 47.97 | 4912524 |
| 2023-03-20 | 48.61 | 49.06 | 48.42 | 48.86 | 2734597 |
| 2023-03-21 | 49.88 | 50.22 | 49.10 | 49.71 | 2662886 |
| 2023-03-22 | 49.75 | 50.94 | 49.24 | 49.31 | 3223238 |
| 2023-03-23 | 50.33 | 51.62 | 50.09 | 50.90 | 3562318 |
| 2023-03-24 | 50.21 | 50.29 | 48.60 | 49.21 | 3169301 |
| 2023-03-27 | 49.87 | 49.97 | 49.14 | 49.21 | 3057137 |
| 2023-03-28 | 48.92 | 49.50 | 47.93 | 49.47 | 5240179 |
| 2023-03-29 | 50.93 | 52.11 | 50.66 | 51.59 | 4790432 |
| 2023-03-30 | 52.55 | 53.16 | 52.38 | 53.10 | 4403250 |
| 2023-03-31 | 52.80 | 53.53 | 52.75 | 53.49 | 2591173 |
| 2023-04-03 | 53.00 | 53.22 | 52.26 | 52.89 | 2362530 |
| 2023-04-04 | 52.48 | 52.60 | 51.43 | 51.69 | 2896341 |
| 2023-04-05 | 50.29 | 50.48 | 49.55 | 50.32 | 3778428 |
| 2023-04-06 | 50.06 | 50.56 | 49.73 | 50.00 | 2538653 |
| 2023-04-10 | 49.43 | 50.61 | 49.19 | 50.48 | 2550566 |
| 2023-04-11 | 50.88 | 50.88 | 50.08 | 50.20 | 2618921 |
| 2023-04-12 | 50.69 | 50.83 | 49.68 | 49.69 | 2644662 |
| 2023-04-13 | 51.00 | 51.76 | 50.76 | 51.39 | 3149078 |
| 2023-04-14 | 50.84 | 51.32 | 50.31 | 50.78 | 2746370 |
| 2023-04-17 | 50.29 | 50.50 | 49.71 | 50.44 | 3495695 |
| 2023-04-18 | 50.41 | 50.67 | 50.13 | 50.59 | 3626816 |
| 2023-04-19 | 49.53 | 49.72 | 49.12 | 49.55 | 3020154 |
| 2023-04-20 | 47.40 | 48.02 | 47.16 | 47.44 | 5294993 |
| 2023-04-21 | 47.42 | 47.61 | 46.97 | 47.45 | 3045433 |
| 2023-04-24 | 47.10 | 47.22 | 46.42 | 46.74 | 3414670 |
| 2023-04-25 | 46.26 | 46.26 | 45.10 | 45.14 | 4527882 |
| 2023-04-26 | 46.78 | 46.80 | 45.88 | 46.28 | 5961031 |
| 2023-04-27 | 42.71 | 42.95 | 41.48 | 42.84 | 8319318 |
| 2023-04-28 | 42.33 | 42.88 | 41.93 | 42.88 | 4134645 |
| 2023-05-01 | 43.07 | 43.54 | 42.88 | 42.97 | 2436686 |
| 2023-05-02 | 43.26 | 43.65 | 42.90 | 43.10 | 3583805 |
| 2023-05-03 | 42.51 | 43.12 | 42.40 | 42.45 | 3474779 |
| 2023-05-04 | 41.38 | 41.62 | 41.10 | 41.33 | 4628932 |
| 2023-05-05 | 41.73 | 42.77 | 41.66 | 42.58 | 3751859 |
| 2023-05-08 | 42.75 | 42.90 | 42.42 | 42.77 | 2009918 |
| 2023-05-09 | 42.10 | 42.40 | 42.00 | 42.18 | 2719001 |
| 2023-05-10 | 43.14 | 43.35 | 42.56 | 42.88 | 2977125 |
| 2023-05-11 | 42.04 | 42.07 | 41.67 | 41.89 | 2928106 |
| 2023-05-12 | 42.24 | 42.43 | 41.96 | 42.42 | 3398791 |
| 2023-05-15 | 42.11 | 42.51 | 41.89 | 42.50 | 3712328 |
| 2023-05-16 | 42.60 | 42.98 | 42.45 | 42.49 | 2435032 |
| 2023-05-17 | 42.80 | 43.63 | 42.55 | 43.54 | 3217389 |
| 2023-05-18 | 43.70 | 44.60 | 43.66 | 44.51 | 3943402 |
| 2023-05-19 | 45.30 | 45.30 | 44.73 | 45.04 | 3450456 |
| 2023-05-22 | 44.88 | 45.47 | 44.82 | 45.41 | 1745401 |
| 2023-05-23 | 44.85 | 45.05 | 44.26 | 44.33 | 2306143 |
| 2023-05-24 | 42.72 | 42.96 | 41.83 | 42.16 | 4443947 |
| 2023-05-25 | 42.26 | 42.61 | 41.70 | 42.49 | 4622280 |
| 2023-05-26 | 42.73 | 44.25 | 42.68 | 44.06 | 5688303 |
| 2023-05-30 | 44.66 | 44.77 | 43.16 | 43.34 | 3542688 |
| 2023-05-31 | 43.47 | 44.16 | 43.05 | 43.44 | 4315744 |
| 2023-06-01 | 44.07 | 45.40 | 43.97 | 44.95 | 4057494 |
| 2023-06-02 | 45.30 | 45.46 | 44.56 | 44.91 | 3030215 |
| 2023-06-05 | 44.70 | 44.74 | 44.11 | 44.91 | 2159084 |
| 2023-06-06 | 43.85 | 44.87 | 43.62 | 44.83 | 3080049 |
| 2023-06-07 | 45.74 | 46.44 | 45.56 | 45.76 | 4114037 |
| 2023-06-08 | 46.63 | 47.16 | 46.51 | 47.04 | 3739084 |
| 2023-06-09 | 47.79 | 47.96 | 47.13 | 47.23 | 2762344 |
| 2023-06-12 | 48.49 | 49.15 | 48.37 | 49.05 | 3733896 |
| 2023-06-13 | 49.70 | 49.78 | 48.87 | 49.44 | 3321238 |
| 2023-06-14 | 49.70 | 50.29 | 49.38 | 50.22 | 3518803 |
| 2023-06-15 | 49.03 | 50.30 | 48.98 | 49.85 | 3408476 |
| 2023-06-16 | 49.96 | 50.18 | 49.53 | 49.99 | 5019441 |
| 2023-06-20 | 48.88 | 49.36 | 48.40 | 48.86 | 3167879 |
| 2023-06-21 | 48.50 | 48.68 | 47.54 | 47.70 | 3333456 |
| 2023-06-22 | 47.50 | 48.19 | 47.38 | 47.99 | 2160667 |
| 2023-06-23 | 46.52 | 46.77 | 46.27 | 46.41 | 3502614 |
| 2023-06-26 | 47.20 | 47.87 | 47.13 | 47.20 | 2374573 |
| 2023-06-27 | 47.27 | 48.14 | 47.01 | 48.04 | 3251561 |
| 2023-06-28 | 48.15 | 48.58 | 47.99 | 48.23 | 3013196 |
| 2023-06-29 | 48.51 | 48.77 | 48.10 | 48.70 | 2515344 |
| 2023-06-30 | 49.51 | 50.09 | 49.22 | 49.99 | 2954527 |
| 2023-07-03 | 50.03 | 50.47 | 49.91 | 50.27 | 1495853 |
| 2023-07-05 | 49.65 | 49.83 | 48.95 | 48.98 | 3576208 |
| 2023-07-06 | 47.27 | 47.48 | 46.61 | 47.35 | 4378188 |
| 2023-07-07 | 47.38 | 48.36 | 47.32 | 47.84 | 3013645 |
| 2023-07-10 | 47.86 | 48.84 | 47.85 | 48.76 | 2541786 |
| 2023-07-11 | 49.29 | 49.45 | 48.71 | 49.40 | 2045272 |
| 2023-07-12 | 51.65 | 51.90 | 51.32 | 51.66 | 4565074 |
| 2023-07-13 | 52.85 | 53.62 | 52.61 | 53.41 | 4113718 |
| 2023-07-14 | 53.37 | 53.49 | 52.23 | 52.48 | 3353398 |
| 2023-07-17 | 52.04 | 53.12 | 51.71 | 52.77 | 5482145 |
| 2023-07-18 | 52.62 | 53.19 | 52.37 | 52.99 | 1968418 |
| 2023-07-19 | 52.65 | 52.80 | 52.01 | 52.11 | 2311413 |
| 2023-07-20 | 51.62 | 51.79 | 50.39 | 50.70 | 3809727 |
| 2023-07-21 | 51.02 | 51.23 | 50.45 | 50.65 | 4007900 |
| 2023-07-24 | 50.76 | 50.97 | 50.34 | 50.46 | 3186189 |
| 2023-07-25 | 50.99 | 51.76 | 50.97 | 51.62 | 3275387 |
| 2023-07-26 | 51.15 | 52.00 | 50.92 | 51.55 | 3379385 |
| 2023-07-27 | 54.84 | 55.85 | 54.12 | 54.23 | 5356462 |
| 2023-07-28 | 53.93 | 53.93 | 52.62 | 53.45 | 5121774 |
| 2023-07-31 | 53.83 | 53.96 | 53.37 | 53.68 | 2092999 |
| 2023-08-01 | 53.19 | 53.72 | 52.90 | 53.62 | 1821061 |
| 2023-08-02 | 52.96 | 52.96 | 51.86 | 52.04 | 2527122 |
| 2023-08-03 | 50.50 | 51.49 | 50.26 | 51.24 | 2995285 |
| 2023-08-04 | 50.37 | 50.62 | 49.31 | 49.65 | 3481904 |
| 2023-08-07 | 49.81 | 50.05 | 49.40 | 49.98 | 2416456 |
| 2023-08-08 | 48.86 | 49.15 | 48.37 | 49.04 | 2963006 |
| 2023-08-09 | 48.94 | 49.03 | 48.24 | 48.41 | 2527793 |
| 2023-08-10 | 49.30 | 49.70 | 48.27 | 48.46 | 2655623 |
| 2023-08-11 | 47.98 | 47.98 | 47.07 | 47.22 | 3452675 |
| 2023-08-14 | 47.00 | 47.88 | 46.77 | 47.83 | 2537822 |
| 2023-08-15 | 47.51 | 47.56 | 47.00 | 47.09 | 2318069 |
| 2023-08-16 | 47.15 | 47.23 | 46.32 | 46.37 | 2416373 |
| 2023-08-17 | 46.24 | 46.34 | 45.74 | 45.93 | 3761540 |
| 2023-08-18 | 45.46 | 46.23 | 45.33 | 46.11 | 3097142 |
| 2023-08-21 | 46.22 | 46.97 | 46.16 | 46.87 | 3063211 |
| 2023-08-22 | 47.75 | 47.81 | 46.82 | 46.92 | 2814043 |
| 2023-08-23 | 46.00 | 47.41 | 45.96 | 47.29 | 2993651 |
| 2023-08-24 | 47.58 | 47.59 | 45.39 | 45.52 | 4535423 |
| 2023-08-25 | 46.10 | 46.62 | 45.41 | 46.29 | 4108250 |
| 2023-08-28 | 46.83 | 46.95 | 46.45 | 46.91 | 2284842 |
| 2023-08-29 | 46.94 | 48.04 | 46.88 | 47.83 | 2921028 |
| 2023-08-30 | 47.77 | 47.92 | 47.36 | 47.80 | 1996993 |
| 2023-08-31 | 47.40 | 47.72 | 47.14 | 47.26 | 3193770 |
| 2023-09-01 | 47.72 | 47.78 | 46.81 | 47.02 | 2018700 |
| 2023-09-05 | 46.35 | 46.86 | 46.15 | 46.52 | 1962800 |
| 2023-09-06 | 46.50 | 46.69 | 45.55 | 46.09 | 2719415 |
| 2023-09-07 | 43.74 | 44.36 | 43.56 | 44.26 | 4561408 |
| 2023-09-08 | 44.34 | 44.61 | 44.03 | 44.22 | 1904450 |
| 2023-09-11 | 44.83 | 44.88 | 43.91 | 44.44 | 2229175 |
| 2023-09-12 | 43.86 | 44.58 | 43.84 | 43.90 | 2109384 |
| 2023-09-13 | 44.17 | 44.49 | 43.96 | 44.30 | 2149290 |
| 2023-09-14 | 44.47 | 44.79 | 43.92 | 44.68 | 2600767 |
| 2023-09-15 | 44.51 | 44.55 | 43.74 | 43.70 | 3417423 |
| 2023-09-18 | 42.96 | 43.52 | 42.90 | 43.40 | 2853452 |
| 2023-09-19 | 43.31 | 43.47 | 42.91 | 43.34 | 2823651 |
| 2023-09-20 | 43.63 | 43.95 | 42.98 | 43.02 | 2681313 |
| 2023-09-21 | 42.72 | 43.25 | 42.66 | 42.67 | 2820407 |
| 2023-09-22 | 42.73 | 43.00 | 42.49 | 42.72 | 2788155 |
| 2023-09-25 | 42.05 | 42.86 | 41.98 | 42.73 | 2933671 |
| 2023-09-26 | 42.29 | 42.43 | 41.56 | 41.78 | 3111603 |
| 2023-09-27 | 42.15 | 42.25 | 41.45 | 42.00 | 2834345 |
| 2023-09-28 | 42.22 | 43.19 | 42.01 | 42.71 | 2887329 |
| 2023-09-29 | 43.79 | 43.89 | 42.98 | 43.16 | 2784679 |
| 2023-10-02 | 43.05 | 43.42 | 42.60 | 43.12 | 3166496 |
| 2023-10-03 | 42.49 | 42.94 | 41.85 | 42.06 | 3734890 |
| 2023-10-04 | 42.37 | 43.66 | 42.32 | 43.57 | 5233388 |
| 2023-10-05 | 43.68 | 43.84 | 43.08 | 43.42 | 3588556 |
| 2023-10-06 | 43.76 | 45.06 | 43.37 | 44.83 | 3875034 |
| 2023-10-09 | 44.13 | 44.39 | 43.62 | 44.29 | 2053390 |
| 2023-10-10 | 44.86 | 45.34 | 44.64 | 44.98 | 3148344 |
| 2023-10-11 | 45.10 | 45.40 | 44.66 | 45.15 | 2523126 |
| 2023-10-12 | 44.64 | 45.09 | 44.04 | 44.39 | 3666743 |
| 2023-10-13 | 44.18 | 44.25 | 42.79 | 42.89 | 3256687 |
| 2023-10-16 | 43.39 | 43.78 | 43.20 | 43.52 | 3371209 |
| 2023-10-17 | 41.95 | 43.26 | 41.80 | 42.82 | 3254942 |
| 2023-10-18 | 42.09 | 42.37 | 41.58 | 41.79 | 3120839 |
| 2023-10-19 | 41.58 | 41.81 | 40.49 | 40.70 | 5470261 |
| 2023-10-20 | 40.37 | 40.60 | 39.74 | 39.77 | 5286861 |
| 2023-10-23 | 39.66 | 40.49 | 39.34 | 39.78 | 4469227 |
| 2023-10-24 | 39.70 | 39.97 | 39.43 | 39.79 | 3841403 |
| 2023-10-25 | 39.10 | 39.44 | 38.60 | 38.99 | 5799525 |
| 2023-10-26 | 40.55 | 41.52 | 40.22 | 40.25 | 7396624 |
| 2023-10-27 | 39.81 | 39.91 | 39.15 | 39.59 | 5476683 |
| 2023-10-30 | 37.92 | 38.45 | 37.21 | 37.69 | 8296359 |
| 2023-10-31 | 38.02 | 38.31 | 37.58 | 37.98 | 4366061 |
| 2023-11-01 | 38.59 | 38.64 | 37.85 | 38.49 | 4520806 |
| 2023-11-02 | 40.30 | 40.35 | 39.64 | 40.04 | 5053322 |
| 2023-11-03 | 40.76 | 41.57 | 40.57 | 41.25 | 4551879 |
| 2023-11-06 | 41.07 | 41.20 | 40.61 | 41.01 | 2353831 |
| 2023-11-07 | 40.37 | 41.15 | 40.31 | 40.80 | 2100497 |
| 2023-11-08 | 41.07 | 41.16 | 40.74 | 40.98 | 2113390 |
| 2023-11-09 | 41.22 | 41.46 | 40.39 | 40.46 | 3516345 |
| 2023-11-10 | 40.92 | 42.05 | 40.73 | 41.77 | 4178548 |
| 2023-11-13 | 41.42 | 41.43 | 40.94 | 41.28 | 2594141 |
| 2023-11-14 | 43.59 | 44.02 | 43.20 | 43.74 | 5456307 |
| 2023-11-15 | 45.26 | 45.98 | 44.98 | 45.56 | 5443719 |
| 2023-11-16 | 45.31 | 45.72 | 45.26 | 45.36 | 3901242 |
| 2023-11-17 | 45.68 | 45.77 | 45.42 | 45.74 | 2793287 |
| 2023-11-20 | 45.98 | 46.55 | 45.92 | 46.29 | 2428126 |
| 2023-11-21 | 45.88 | 45.92 | 44.98 | 45.35 | 2856722 |
| 2023-11-22 | 45.61 | 45.76 | 45.10 | 45.28 | 2078523 |
| 2023-11-24 | 45.46 | 45.77 | 45.29 | 45.63 | 1265392 |
| 2023-11-27 | 45.52 | 45.74 | 45.30 | 45.39 | 1543754 |
| 2023-11-28 | 45.79 | 46.01 | 45.39 | 45.73 | 2160453 |
| 2023-11-29 | 46.93 | 47.58 | 46.87 | 47.01 | 3404799 |
| 2023-11-30 | 47.81 | 47.81 | 47.18 | 47.44 | 3845026 |
| 2023-12-01 | 47.48 | 47.84 | 47.13 | 47.84 | 2422659 |
| 2023-12-04 | 47.14 | 47.51 | 46.81 | 47.51 | 3564552 |
| 2023-12-05 | 47.75 | 48.01 | 47.28 | 47.48 | 2467604 |
| 2023-12-06 | 48.18 | 48.34 | 47.43 | 47.47 | 2497244 |
| 2023-12-07 | 47.05 | 47.97 | 46.93 | 47.76 | 3116155 |
| 2023-12-08 | 47.53 | 48.06 | 47.46 | 47.81 | 2754036 |
| 2023-12-11 | 47.56 | 48.38 | 47.51 | 48.26 | 3455106 |
| 2023-12-12 | 48.00 | 48.25 | 47.78 | 48.23 | 1555794 |
| 2023-12-13 | 48.04 | 48.90 | 47.52 | 48.77 | 2886445 |
| 2023-12-14 | 49.39 | 50.54 | 49.39 | 50.16 | 3709961 |
| 2023-12-15 | 50.99 | 51.27 | 50.42 | 50.42 | 4012718 |
| 2023-12-18 | 50.49 | 50.52 | 49.50 | 49.91 | 2280937 |
| 2023-12-19 | 50.22 | 50.52 | 50.14 | 50.43 | 2031401 |
| 2023-12-20 | 50.07 | 50.35 | 49.06 | 49.08 | 2898623 |
| 2023-12-21 | 49.92 | 50.37 | 49.71 | 50.24 | 2775917 |
| 2023-12-22 | 50.20 | 50.50 | 49.80 | 50.12 | 1551394 |
| 2023-12-26 | 50.00 | 50.87 | 49.99 | 50.55 | 1689287 |
| 2023-12-27 | 50.71 | 50.94 | 50.50 | 50.90 | 1646470 |
| 2023-12-28 | 50.51 | 50.70 | 50.19 | 50.22 | 1890127 |
| 2023-12-29 | 50.31 | 50.46 | 49.84 | 50.13 | 1693176 |
| 2024-01-02 | 49.02 | 49.04 | 47.95 | 48.35 | 4128647 |
| 2024-01-03 | 47.15 | 47.31 | 46.60 | 46.99 | 3849555 |
| 2024-01-04 | 44.82 | 45.32 | 44.37 | 44.90 | 6135580 |
| 2024-01-05 | 44.75 | 45.42 | 44.40 | 44.61 | 3313557 |
| 2024-01-08 | 44.80 | 45.57 | 44.67 | 45.45 | 3119947 |
| 2024-01-09 | 44.34 | 44.89 | 44.28 | 44.67 | 3543872 |
| 2024-01-10 | 44.33 | 44.53 | 43.69 | 44.39 | 3331424 |
| 2024-01-11 | 44.24 | 44.65 | 43.58 | 44.24 | 3412513 |
| 2024-01-12 | 43.77 | 44.00 | 43.37 | 43.56 | 2723499 |
| 2024-01-16 | 42.97 | 43.56 | 42.70 | 43.55 | 4442931 |
| 2024-01-17 | 42.49 | 42.62 | 41.85 | 42.56 | 3458915 |
| 2024-01-18 | 43.95 | 44.14 | 43.36 | 43.99 | 4480228 |
| 2024-01-19 | 44.21 | 45.03 | 44.00 | 44.99 | 4295162 |
| 2024-01-22 | 45.19 | 45.50 | 45.05 | 45.33 | 2860553 |
| 2024-01-23 | 45.68 | 46.71 | 45.57 | 46.67 | 3701277 |
| 2024-01-24 | 46.30 | 46.84 | 45.61 | 45.96 | 6128441 |
| 2024-01-25 | 45.69 | 46.37 | 45.34 | 45.60 | 6583260 |
| 2024-01-26 | 44.44 | 45.18 | 44.34 | 44.62 | 7932870 |
| 2024-01-29 | 44.27 | 44.84 | 43.98 | 44.82 | 4083452 |
| 2024-01-30 | 45.02 | 45.14 | 44.23 | 44.34 | 2881514 |
| 2024-01-31 | 44.37 | 45.10 | 44.07 | 44.12 | 3978552 |
| 2024-02-01 | 44.21 | 44.41 | 43.84 | 44.29 | 3345876 |
| 2024-02-02 | 43.38 | 43.82 | 43.17 | 43.65 | 3480118 |
| 2024-02-05 | 44.15 | 44.84 | 43.88 | 44.75 | 3705001 |
| 2024-02-06 | 44.13 | 44.28 | 43.75 | 44.22 | 3865290 |
| 2024-02-07 | 43.84 | 44.10 | 43.43 | 44.03 | 4027758 |
| 2024-02-08 | 44.75 | 45.44 | 44.65 | 45.17 | 3710289 |
| 2024-02-09 | 45.78 | 46.33 | 45.68 | 46.26 | 3101057 |
| 2024-02-12 | 46.36 | 46.60 | 45.85 | 45.86 | 2770690 |
| 2024-02-13 | 44.51 | 44.90 | 43.81 | 44.21 | 4199878 |
| 2024-02-14 | 44.67 | 45.04 | 44.52 | 44.99 | 2900022 |
| 2024-02-15 | 45.47 | 45.63 | 45.17 | 45.31 | 3094648 |
| 2024-02-16 | 45.79 | 45.98 | 45.16 | 45.18 | 3341684 |
| 2024-02-20 | 44.70 | 44.71 | 44.08 | 44.57 | 3697742 |
| 2024-02-21 | 44.37 | 44.66 | 44.02 | 44.62 | 2769056 |
| 2024-02-22 | 45.80 | 45.97 | 45.53 | 45.63 | 3461591 |
| 2024-02-23 | 45.82 | 45.85 | 44.66 | 44.75 | 3202239 |
| 2024-02-26 | 44.77 | 45.05 | 44.60 | 44.85 | 2519794 |
| 2024-02-27 | 45.67 | 46.98 | 45.48 | 46.31 | 3181619 |
| 2024-02-28 | 45.27 | 45.32 | 44.82 | 44.92 | 2109252 |
| 2024-02-29 | 45.30 | 45.72 | 45.04 | 45.62 | 2682156 |
| 2024-03-01 | 46.11 | 47.34 | 46.04 | 47.17 | 3484868 |
| 2024-03-04 | 47.00 | 47.03 | 46.50 | 46.56 | 2302267 |
| 2024-03-05 | 46.22 | 46.42 | 45.47 | 45.85 | 3468265 |
| 2024-03-06 | 46.22 | 47.25 | 45.98 | 46.86 | 4194142 |
| 2024-03-07 | 47.45 | 49.05 | 47.42 | 48.57 | 4504851 |
| 2024-03-08 | 48.68 | 48.75 | 46.92 | 46.95 | 4355347 |
| 2024-03-11 | 47.07 | 47.89 | 46.94 | 47.50 | 4023662 |
| 2024-03-12 | 48.42 | 48.65 | 47.74 | 48.61 | 3951311 |
| 2024-03-13 | 48.36 | 48.42 | 47.48 | 47.61 | 3274643 |
| 2024-03-14 | 47.50 | 47.82 | 46.23 | 46.51 | 3168407 |
| 2024-03-15 | 45.32 | 45.64 | 44.84 | 44.79 | 7073519 |
| 2024-03-18 | 45.00 | 45.24 | 44.56 | 44.58 | 2640198 |
| 2024-03-19 | 43.82 | 43.91 | 43.04 | 43.68 | 3899306 |
| 2024-03-20 | 43.32 | 44.38 | 43.17 | 44.33 | 3023413 |
| 2024-03-21 | 44.27 | 44.48 | 43.45 | 43.48 | 3766890 |
| 2024-03-22 | 43.14 | 43.52 | 42.95 | 43.30 | 1969893 |
| 2024-03-25 | 43.00 | 43.42 | 42.90 | 42.93 | 2157801 |
| 2024-03-26 | 43.25 | 43.43 | 42.99 | 43.02 | 2771861 |
| 2024-03-27 | 43.50 | 44.00 | 42.99 | 43.97 | 3506621 |
| 2024-03-28 | 43.46 | 43.61 | 43.06 | 43.24 | 2353528 |
| 2024-04-01 | 43.51 | 44.40 | 43.16 | 43.33 | 2294554 |
| 2024-04-02 | 42.23 | 42.37 | 41.77 | 41.95 | 3364046 |
| 2024-04-03 | 42.42 | 42.69 | 42.13 | 42.54 | 3123684 |
| 2024-04-04 | 43.11 | 43.33 | 41.72 | 41.88 | 3790428 |
| 2024-04-05 | 41.84 | 42.10 | 41.61 | 41.95 | 3409319 |
| 2024-04-08 | 42.22 | 42.51 | 42.09 | 42.26 | 1935589 |
| 2024-04-09 | 43.08 | 43.47 | 42.70 | 43.46 | 2600239 |
| 2024-04-10 | 42.56 | 42.79 | 42.06 | 42.29 | 3336704 |
| 2024-04-11 | 42.50 | 42.74 | 41.95 | 42.66 | 2815850 |
| 2024-04-12 | 41.68 | 41.80 | 41.08 | 41.08 | 3304486 |
| 2024-04-15 | 41.87 | 41.87 | 40.40 | 40.64 | 3064676 |
| 2024-04-16 | 40.25 | 40.64 | 40.07 | 40.33 | 4234875 |
| 2024-04-17 | 40.71 | 40.76 | 40.16 | 40.33 | 3514632 |
| 2024-04-18 | 40.00 | 40.23 | 39.56 | 39.61 | 4008252 |
| 2024-04-19 | 39.49 | 39.50 | 38.37 | 38.60 | 3997688 |
| 2024-04-22 | 39.31 | 39.61 | 38.86 | 39.25 | 3328517 |
| 2024-04-23 | 39.45 | 40.22 | 39.30 | 39.98 | 3242636 |
| 2024-04-24 | 42.33 | 42.72 | 41.72 | 42.14 | 6911589 |
| 2024-04-25 | 42.57 | 43.15 | 41.89 | 42.60 | 6250103 |
| 2024-04-26 | 41.74 | 41.84 | 41.24 | 41.33 | 3776167 |
| 2024-04-29 | 41.09 | 41.18 | 40.67 | 41.18 | 2829143 |
| 2024-04-30 | 40.72 | 40.75 | 39.53 | 39.56 | 3636797 |
| 2024-05-01 | 39.39 | 39.95 | 38.50 | 38.74 | 3790939 |
| 2024-05-02 | 39.18 | 39.38 | 38.70 | 39.18 | 2938957 |
| 2024-05-03 | 40.29 | 40.48 | 39.80 | 40.07 | 2717908 |
| 2024-05-06 | 40.21 | 40.32 | 40.03 | 40.31 | 2287494 |
| 2024-05-07 | 41.41 | 41.42 | 40.68 | 40.69 | 3219575 |
| 2024-05-08 | 40.42 | 40.58 | 39.98 | 40.36 | 3595312 |
| 2024-05-09 | 40.50 | 40.51 | 40.14 | 40.32 | 2861138 |
| 2024-05-10 | 40.54 | 40.65 | 40.32 | 40.51 | 2036399 |
| 2024-05-13 | 40.52 | 40.90 | 40.45 | 40.52 | 1717959 |
| 2024-05-14 | 41.27 | 41.86 | 40.96 | 41.84 | 3246619 |
| 2024-05-15 | 42.06 | 42.90 | 41.79 | 42.85 | 3274871 |
| 2024-05-16 | 42.56 | 42.61 | 41.86 | 41.93 | 3065183 |
| 2024-05-17 | 41.86 | 41.93 | 41.38 | 41.64 | 1923325 |
| 2024-05-20 | 41.63 | 42.32 | 41.53 | 42.04 | 2022592 |
| 2024-05-21 | 40.56 | 41.11 | 40.55 | 40.96 | 2392720 |
| 2024-05-22 | 41.72 | 42.52 | 41.44 | 42.27 | 3440923 |
| 2024-05-23 | 43.08 | 43.09 | 41.34 | 41.70 | 3991225 |
| 2024-05-24 | 41.67 | 41.96 | 41.50 | 41.89 | 2521372 |
| 2024-05-28 | 41.68 | 42.00 | 41.52 | 41.88 | 3336862 |
| 2024-05-29 | 40.58 | 40.77 | 40.26 | 40.30 | 3672617 |
| 2024-05-30 | 40.84 | 41.21 | 40.61 | 40.95 | 2015094 |
| 2024-05-31 | 41.40 | 41.98 | 40.59 | 41.97 | 4554563 |
| 2024-06-03 | 42.08 | 42.18 | 41.39 | 41.97 | 2616447 |
| 2024-06-04 | 42.73 | 43.01 | 42.37 | 42.94 | 3952894 |
| 2024-06-05 | 43.38 | 44.43 | 43.33 | 44.37 | 4189203 |
| 2024-06-06 | 44.72 | 45.20 | 44.34 | 45.06 | 3628143 |
| 2024-06-07 | 44.39 | 44.93 | 44.33 | 44.49 | 3149484 |
| 2024-06-10 | 43.78 | 44.53 | 43.73 | 44.34 | 2835973 |
| 2024-06-11 | 43.55 | 43.82 | 43.05 | 43.82 | 2237282 |
| 2024-06-12 | 44.99 | 45.39 | 44.83 | 45.24 | 3256909 |
| 2024-06-13 | 44.25 | 44.50 | 43.61 | 44.25 | 3384131 |
| 2024-06-14 | 42.54 | 42.71 | 42.01 | 42.46 | 2815512 |
| 2024-06-17 | 42.71 | 43.12 | 42.50 | 43.10 | 2720560 |
| 2024-06-18 | 42.86 | 43.35 | 42.86 | 43.08 | 3008393 |
| 2024-06-20 | 41.36 | 41.38 | 40.48 | 40.68 | 4598534 |
| 2024-06-21 | 40.24 | 40.94 | 40.13 | 40.79 | 5365650 |
| 2024-06-24 | 40.75 | 41.14 | 40.23 | 40.16 | 2696524 |
| 2024-06-25 | 39.57 | 40.14 | 39.50 | 40.10 | 3248465 |
| 2024-06-26 | 39.21 | 39.78 | 39.20 | 39.78 | 3114927 |
| 2024-06-27 | 39.28 | 39.53 | 38.81 | 38.99 | 3785852 |
| 2024-06-28 | 39.27 | 39.86 | 39.01 | 39.28 | 2542583 |
| 2024-07-01 | 39.52 | 39.66 | 38.84 | 39.25 | 2075462 |
| 2024-07-02 | 39.47 | 40.38 | 39.34 | 40.37 | 3525269 |
| 2024-07-03 | 40.80 | 41.30 | 40.56 | 41.12 | 2041361 |
| 2024-07-05 | 42.57 | 42.60 | 41.81 | 42.42 | 2225359 |
| 2024-07-08 | 42.28 | 42.56 | 42.08 | 42.41 | 2193391 |
| 2024-07-09 | 42.02 | 42.05 | 41.23 | 41.51 | 2602906 |
| 2024-07-10 | 41.80 | 42.63 | 41.65 | 42.58 | 3671841 |
| 2024-07-11 | 43.20 | 43.23 | 41.84 | 41.89 | 4198381 |
| 2024-07-12 | 42.26 | 43.32 | 42.20 | 42.67 | 2368650 |
| 2024-07-15 | 42.60 | 42.63 | 41.94 | 42.13 | 2381045 |
| 2024-07-16 | 42.06 | 42.73 | 41.89 | 42.72 | 3001153 |
| 2024-07-17 | 41.76 | 42.27 | 40.99 | 41.10 | 4540903 |
| 2024-07-18 | 42.05 | 42.24 | 41.24 | 41.60 | 3963428 |
| 2024-07-19 | 40.62 | 40.69 | 39.84 | 39.93 | 4096236 |
| 2024-07-22 | 41.25 | 42.12 | 40.98 | 42.01 | 4273431 |
| 2024-07-23 | 40.17 | 40.45 | 40.13 | 40.26 | 2963749 |
| 2024-07-24 | 40.46 | 40.55 | 39.46 | 39.54 | 6187509 |
| 2024-07-25 | 34.54 | 35.41 | 33.38 | 33.47 | 13815527 |
| 2024-07-26 | 33.39 | 33.99 | 33.16 | 33.99 | 5584181 |
| 2024-07-29 | 33.93 | 34.30 | 33.56 | 33.61 | 5170493 |
| 2024-07-30 | 33.71 | 33.73 | 32.54 | 32.59 | 4977406 |
| 2024-07-31 | 33.55 | 33.89 | 33.12 | 33.76 | 5541322 |
| 2024-08-01 | 32.58 | 32.79 | 31.10 | 31.40 | 7962586 |
| 2024-08-02 | 30.84 | 30.94 | 30.01 | 30.22 | 6890666 |
| 2024-08-05 | 28.65 | 29.88 | 28.52 | 29.39 | 7278285 |
| 2024-08-06 | 28.90 | 29.60 | 28.81 | 28.94 | 5242874 |
| 2024-08-07 | 29.74 | 29.84 | 28.19 | 28.24 | 4523307 |
| 2024-08-08 | 28.79 | 29.57 | 28.50 | 29.42 | 5710616 |
| 2024-08-09 | 29.22 | 29.50 | 29.03 | 29.33 | 2572024 |
| 2024-08-12 | 29.45 | 29.57 | 29.17 | 29.33 | 3000114 |
| 2024-08-13 | 29.12 | 30.03 | 29.02 | 29.99 | 4148903 |
| 2024-08-14 | 30.08 | 30.18 | 29.41 | 29.61 | 3335000 |
| 2024-08-15 | 30.18 | 30.74 | 30.10 | 30.72 | 5633654 |
| 2024-08-16 | 30.54 | 30.91 | 30.48 | 30.64 | 3366504 |
| 2024-08-19 | 30.89 | 31.34 | 30.66 | 31.32 | 3234979 |
| 2024-08-20 | 31.14 | 31.21 | 30.69 | 30.88 | 2871660 |
| 2024-08-21 | 31.46 | 31.66 | 31.15 | 31.50 | 3326029 |
| 2024-08-22 | 31.49 | 31.52 | 30.59 | 30.59 | 3844521 |
| 2024-08-23 | 31.11 | 31.71 | 31.05 | 31.63 | 3994778 |
| 2024-08-26 | 31.42 | 31.44 | 30.95 | 31.04 | 3742991 |
| 2024-08-27 | 31.16 | 31.59 | 30.93 | 31.49 | 2482884 |
| 2024-08-28 | 31.31 | 31.40 | 30.78 | 31.01 | 3617800 |
| 2024-08-29 | 31.61 | 31.89 | 31.05 | 31.15 | 3629586 |
| 2024-08-30 | 31.89 | 32.12 | 31.60 | 31.95 | 3549423 |
| 2024-09-03 | 31.14 | 31.16 | 29.45 | 29.59 | 7168353 |
| 2024-09-04 | 29.51 | 30.15 | 29.41 | 29.78 | 3254022 |
| 2024-09-05 | 29.52 | 29.83 | 29.33 | 29.50 | 3042295 |
| 2024-09-06 | 29.36 | 29.39 | 28.37 | 28.37 | 5003621 |
| 2024-09-09 | 28.71 | 28.98 | 28.59 | 28.87 | 3594549 |
| 2024-09-10 | 28.32 | 28.39 | 27.45 | 28.03 | 6649291 |
| 2024-09-11 | 28.01 | 28.33 | 27.47 | 28.33 | 10815128 |
| 2024-09-12 | 28.12 | 28.21 | 27.66 | 27.95 | 6615997 |
| 2024-09-13 | 28.06 | 28.71 | 28.06 | 28.59 | 7181784 |
| 2024-09-16 | 27.92 | 28.01 | 27.50 | 27.82 | 6850942 |
| 2024-09-17 | 28.59 | 28.61 | 28.08 | 28.22 | 3772587 |
| 2024-09-18 | 28.40 | 28.75 | 27.89 | 27.97 | 3894557 |
| 2024-09-19 | 29.09 | 29.47 | 28.83 | 28.99 | 7257598 |
| 2024-09-20 | 27.99 | 28.14 | 27.54 | 27.94 | 6848894 |
| 2024-09-23 | 27.63 | 27.96 | 27.60 | 27.82 | 3111198 |
| 2024-09-24 | 28.48 | 28.71 | 28.16 | 28.44 | 3979617 |
| 2024-09-25 | 28.26 | 28.36 | 28.02 | 28.10 | 3071071 |
| 2024-09-26 | 29.34 | 29.61 | 28.75 | 29.48 | 5253403 |
| 2024-09-27 | 30.52 | 30.75 | 30.32 | 30.36 | 5290873 |
| 2024-09-30 | 29.86 | 30.08 | 29.45 | 29.73 | 3632944 |
| 2024-10-01 | 29.39 | 29.49 | 28.57 | 28.90 | 5963871 |
| 2024-10-02 | 28.61 | 29.19 | 28.50 | 28.84 | 4071084 |
| 2024-10-03 | 28.35 | 28.64 | 28.10 | 28.24 | 3011721 |
| 2024-10-04 | 28.50 | 28.59 | 28.19 | 28.43 | 3556290 |
| 2024-10-07 | 28.00 | 28.39 | 27.96 | 28.18 | 3326911 |
| 2024-10-08 | 27.93 | 28.02 | 27.60 | 27.99 | 5394260 |
| 2024-10-09 | 27.86 | 28.30 | 27.76 | 28.16 | 4224972 |
| 2024-10-10 | 28.00 | 28.03 | 27.79 | 27.94 | 2896443 |
| 2024-10-11 | 27.47 | 28.04 | 27.44 | 27.94 | 2583375 |
| 2024-10-14 | 27.96 | 28.44 | 27.88 | 28.33 | 2908758 |
| 2024-10-15 | 28.40 | 28.53 | 26.63 | 26.88 | 7414848 |
| 2024-10-16 | 27.56 | 27.58 | 27.18 | 27.26 | 3505177 |
| 2024-10-17 | 27.67 | 27.80 | 27.36 | 27.44 | 4443204 |
| 2024-10-18 | 27.94 | 28.07 | 27.77 | 27.99 | 3958093 |
| 2024-10-21 | 27.73 | 27.76 | 27.15 | 27.43 | 3503197 |
| 2024-10-22 | 27.64 | 27.75 | 27.39 | 27.68 | 3746145 |
| 2024-10-23 | 27.99 | 28.25 | 27.50 | 27.90 | 5343017 |
| 2024-10-24 | 28.45 | 28.46 | 27.92 | 28.16 | 4378356 |
| 2024-10-25 | 28.25 | 28.56 | 28.19 | 28.22 | 5025529 |
| 2024-10-28 | 27.98 | 28.60 | 27.79 | 28.54 | 7368495 |
| 2024-10-29 | 28.59 | 29.18 | 28.46 | 28.92 | 4969362 |
| 2024-10-30 | 28.03 | 28.31 | 27.51 | 27.55 | 8444798 |
| 2024-10-31 | 27.36 | 27.49 | 26.86 | 27.14 | 9300512 |
| 2024-11-01 | 26.61 | 26.98 | 26.44 | 26.67 | 6813875 |
| 2024-11-04 | 26.36 | 26.46 | 25.95 | 25.96 | 5100217 |
| 2024-11-05 | 26.36 | 26.93 | 26.16 | 26.69 | 5362178 |
| 2024-11-06 | 26.61 | 26.70 | 26.21 | 26.50 | 7919237 |
| 2024-11-07 | 27.16 | 27.38 | 26.94 | 27.13 | 4134950 |
| 2024-11-08 | 26.49 | 26.60 | 26.22 | 26.51 | 4623310 |
| 2024-11-11 | 27.18 | 27.18 | 26.66 | 26.86 | 4863171 |
| 2024-11-12 | 27.40 | 27.45 | 26.88 | 27.15 | 4181021 |
| 2024-11-13 | 26.09 | 26.21 | 25.70 | 25.87 | 5209451 |
| 2024-11-14 | 26.35 | 26.60 | 26.07 | 26.10 | 4760862 |
| 2024-11-15 | 25.79 | 25.82 | 25.25 | 25.27 | 4968543 |
| 2024-11-18 | 24.77 | 25.15 | 24.73 | 24.95 | 4471179 |
| 2024-11-19 | 24.33 | 24.65 | 24.32 | 24.54 | 4934511 |
| 2024-11-20 | 24.41 | 24.53 | 23.99 | 24.50 | 4218520 |
| 2024-11-21 | 24.06 | 24.60 | 23.96 | 24.54 | 5638354 |
| 2024-11-22 | 24.27 | 24.49 | 24.25 | 24.48 | 4107497 |
| 2024-11-25 | 25.39 | 25.92 | 25.17 | 25.75 | 8414654 |
| 2024-11-26 | 26.23 | 26.23 | 25.36 | 25.57 | 6140322 |
| 2024-11-27 | 25.32 | 25.45 | 25.04 | 25.41 | 3758214 |
| 2024-11-29 | 25.04 | 25.71 | 25.03 | 25.50 | 4277313 |
| 2024-12-02 | 25.50 | 26.19 | 25.49 | 26.12 | 5585243 |
| 2024-12-03 | 25.57 | 25.94 | 25.35 | 25.78 | 6301120 |
| 2024-12-04 | 26.34 | 26.34 | 25.74 | 25.86 | 4697574 |
| 2024-12-05 | 26.37 | 26.42 | 25.89 | 25.93 | 5424367 |
| 2024-12-06 | 26.40 | 26.50 | 26.18 | 26.43 | 5318857 |
| 2024-12-09 | 26.59 | 27.05 | 26.41 | 26.54 | 6300105 |
| 2024-12-10 | 26.89 | 26.93 | 26.11 | 26.32 | 8068494 |
| 2024-12-11 | 26.39 | 26.51 | 26.06 | 26.26 | 5089362 |
| 2024-12-12 | 26.05 | 26.34 | 26.00 | 26.23 | 3978744 |
| 2024-12-13 | 26.31 | 26.35 | 25.95 | 26.29 | 4487578 |
| 2024-12-16 | 25.45 | 25.77 | 25.22 | 25.66 | 5452146 |
| 2024-12-17 | 25.72 | 26.05 | 25.67 | 25.87 | 6836634 |
| 2024-12-18 | 26.08 | 26.59 | 24.83 | 24.95 | 7877102 |
| 2024-12-19 | 24.86 | 24.95 | 24.41 | 24.48 | 6165861 |
| 2024-12-20 | 24.15 | 24.94 | 24.15 | 24.61 | 7982560 |
| 2024-12-23 | 24.62 | 25.34 | 24.62 | 25.27 | 5161608 |
| 2024-12-24 | 25.30 | 25.68 | 25.18 | 25.67 | 1654723 |
| 2024-12-26 | 25.64 | 25.87 | 25.50 | 25.53 | 3970938 |
| 2024-12-27 | 25.38 | 25.63 | 25.15 | 25.48 | 3678594 |
| 2024-12-30 | 25.20 | 25.25 | 24.92 | 24.97 | 4378277 |
| 2024-12-31 | 25.20 | 25.50 | 24.83 | 24.97 | 3482534 |
| 2025-01-02 | 24.94 | 25.03 | 24.07 | 24.30 | 5575936 |
| 2025-01-03 | 24.01 | 24.56 | 23.94 | 24.41 | 4547552 |
| 2025-01-06 | 25.66 | 26.48 | 25.60 | 26.20 | 8624776 |
| 2025-01-07 | 26.55 | 26.90 | 26.24 | 26.41 | 8322340 |
| 2025-01-08 | 25.86 | 25.91 | 25.16 | 25.28 | 6694827 |
| 2025-01-10 | 24.95 | 24.99 | 24.55 | 24.55 | 6306640 |
| 2025-01-13 | 23.82 | 24.06 | 23.66 | 23.98 | 6173362 |
| 2025-01-14 | 24.34 | 24.42 | 24.02 | 24.34 | 5082513 |
| 2025-01-15 | 24.86 | 24.95 | 24.64 | 24.65 | 4283582 |
| 2025-01-16 | 24.89 | 25.01 | 24.60 | 24.69 | 5336967 |
| 2025-01-17 | 25.33 | 25.46 | 25.16 | 25.37 | 4584938 |
| 2025-01-21 | 25.69 | 25.84 | 25.44 | 25.75 | 4544671 |
| 2025-01-22 | 25.57 | 25.74 | 25.42 | 25.45 | 4532335 |
| 2025-01-23 | 25.35 | 25.79 | 25.18 | 25.79 | 4746723 |
| 2025-01-24 | 25.73 | 25.74 | 25.17 | 25.36 | 5678614 |
| 2025-01-27 | 25.38 | 25.89 | 24.99 | 25.18 | 9168061 |
| 2025-01-28 | 25.26 | 25.27 | 24.34 | 24.58 | 10109671 |
| 2025-01-29 | 24.69 | 24.90 | 24.51 | 24.74 | 8268287 |
| 2025-01-30 | 22.54 | 22.79 | 21.96 | 22.52 | 13983662 |
| 2025-01-31 | 22.23 | 22.92 | 22.18 | 22.45 | 10696332 |
| 2025-02-03 | 21.58 | 22.03 | 21.36 | 21.64 | 10368609 |
| 2025-02-04 | 22.46 | 22.57 | 22.24 | 22.37 | 6998446 |
| 2025-02-05 | 21.80 | 22.30 | 21.60 | 22.30 | 6625577 |
| 2025-02-06 | 22.53 | 22.77 | 22.26 | 22.76 | 10301204 |
| 2025-02-07 | 22.70 | 22.88 | 22.30 | 22.47 | 6684974 |
| 2025-02-10 | 22.45 | 22.58 | 22.32 | 22.53 | 4937542 |
| 2025-02-11 | 22.68 | 22.99 | 22.53 | 22.90 | 3670871 |
| 2025-02-12 | 22.71 | 23.65 | 22.65 | 23.52 | 6730858 |
| 2025-02-13 | 23.84 | 24.01 | 23.70 | 23.91 | 4156273 |
| 2025-02-14 | 24.50 | 24.67 | 24.38 | 24.48 | 3041781 |
| 2025-02-18 | 24.15 | 24.50 | 24.03 | 24.41 | 6179617 |
| 2025-02-19 | 25.58 | 26.60 | 25.55 | 26.47 | 12740557 |
| 2025-02-20 | 27.35 | 28.27 | 27.35 | 28.22 | 19637818 |
| 2025-02-21 | 28.18 | 28.24 | 27.46 | 27.59 | 8697155 |
| 2025-02-24 | 27.71 | 27.90 | 27.33 | 27.41 | 7759774 |
| 2025-02-25 | 27.12 | 27.23 | 26.89 | 27.00 | 5894281 |
| 2025-02-26 | 26.44 | 26.61 | 25.98 | 26.16 | 7106019 |
| 2025-02-27 | 25.64 | 25.90 | 24.38 | 24.46 | 8577959 |
| 2025-02-28 | 24.54 | 24.89 | 24.20 | 24.69 | 6626422 |
| 2025-03-03 | 25.19 | 25.30 | 23.98 | 24.23 | 8733551 |
| 2025-03-04 | 23.52 | 24.57 | 22.93 | 23.89 | 10239261 |
| 2025-03-05 | 24.73 | 25.61 | 24.62 | 25.58 | 7923890 |
| 2025-03-06 | 25.73 | 26.29 | 25.62 | 25.91 | 11729315 |
| 2025-03-07 | 25.44 | 26.52 | 25.35 | 26.51 | 9183415 |
| 2025-03-10 | 25.37 | 25.64 | 24.65 | 25.05 | 8712802 |
| 2025-03-11 | 25.51 | 25.51 | 24.60 | 24.92 | 7966431 |
| 2025-03-12 | 24.97 | 25.04 | 24.54 | 24.59 | 5100040 |
| 2025-03-13 | 24.02 | 24.37 | 23.76 | 23.92 | 5039201 |
| 2025-03-14 | 24.53 | 24.88 | 24.40 | 24.86 | 5304224 |
| 2025-03-17 | 24.72 | 25.61 | 24.71 | 25.38 | 5455355 |
| 2025-03-18 | 25.93 | 25.95 | 25.53 | 25.64 | 8071951 |
| 2025-03-19 | 25.47 | 25.81 | 25.25 | 25.48 | 5308514 |
| 2025-03-20 | 24.86 | 24.86 | 24.38 | 24.40 | 5625539 |
| 2025-03-21 | 23.63 | 24.07 | 23.59 | 24.01 | 5512313 |
| 2025-03-24 | 24.34 | 24.53 | 24.10 | 24.23 | 5424974 |
| 2025-03-25 | 24.53 | 24.57 | 24.03 | 24.04 | 4850614 |
| 2025-03-26 | 23.62 | 23.76 | 22.79 | 23.08 | 7725080 |
| 2025-03-27 | 23.13 | 23.15 | 22.70 | 22.88 | 7629860 |
| 2025-03-28 | 22.36 | 22.42 | 22.06 | 22.15 | 6273446 |
| 2025-03-31 | 21.60 | 22.04 | 21.41 | 21.96 | 6058870 |
| 2025-04-01 | 21.65 | 21.82 | 21.28 | 21.78 | 7198417 |
| 2025-04-02 | 21.26 | 22.03 | 21.23 | 21.91 | 7981172 |
| 2025-04-03 | 21.12 | 21.16 | 19.53 | 19.53 | 12356015 |
| 2025-04-04 | 18.68 | 18.96 | 18.05 | 18.49 | 11956110 |
| 2025-04-07 | 17.81 | 19.98 | 17.55 | 18.89 | 19751201 |
| 2025-04-08 | 19.16 | 19.40 | 17.25 | 17.78 | 13491285 |
| 2025-04-09 | 18.53 | 21.69 | 18.29 | 21.60 | 17966939 |
| 2025-04-10 | 19.94 | 20.09 | 18.29 | 18.93 | 13827266 |
| 2025-04-11 | 19.75 | 20.56 | 19.61 | 20.45 | 10713155 |
| 2025-04-14 | 20.45 | 20.68 | 20.07 | 20.48 | 6974641 |
| 2025-04-15 | 20.53 | 20.72 | 20.37 | 20.53 | 4939847 |
| 2025-04-16 | 20.34 | 20.50 | 19.50 | 20.12 | 9578727 |
| 2025-04-17 | 20.46 | 20.48 | 20.10 | 20.26 | 6791484 |
| 2025-04-21 | 19.99 | 20.08 | 19.55 | 20.01 | 6054969 |
| 2025-04-22 | 20.63 | 20.94 | 20.55 | 20.86 | 9317214 |
| 2025-04-23 | 21.85 | 22.14 | 21.62 | 21.78 | 10257905 |
| 2025-04-24 | 23.33 | 23.42 | 22.84 | 23.34 | 10923355 |
| 2025-04-25 | 23.05 | 23.40 | 23.02 | 23.28 | 6484762 |
| 2025-04-28 | 23.26 | 23.45 | 22.76 | 23.15 | 5517308 |
| 2025-04-29 | 22.62 | 23.19 | 22.58 | 22.98 | 5691893 |
| 2025-04-30 | 22.17 | 22.75 | 21.97 | 22.71 | 6721214 |
| 2025-05-01 | 22.85 | 23.05 | 22.64 | 22.74 | 5119248 |
| 2025-05-02 | 23.15 | 23.62 | 23.15 | 23.45 | 7284024 |
| 2025-05-05 | 23.31 | 23.41 | 22.93 | 22.97 | 4942566 |
| 2025-05-06 | 22.60 | 22.84 | 22.50 | 22.55 | 3991493 |
| 2025-05-07 | 22.81 | 23.16 | 22.60 | 23.06 | 4651008 |
| 2025-05-08 | 23.27 | 23.47 | 22.96 | 23.16 | 6069956 |
| 2025-05-09 | 23.83 | 24.04 | 23.73 | 23.93 | 5882572 |
| 2025-05-12 | 25.30 | 25.54 | 24.91 | 25.42 | 9721125 |
| 2025-05-13 | 25.43 | 26.15 | 25.36 | 26.13 | 6319434 |
| 2025-05-14 | 26.06 | 26.29 | 25.97 | 26.07 | 5525375 |
| 2025-05-15 | 25.98 | 26.10 | 25.75 | 25.95 | 4439675 |
| 2025-05-16 | 25.82 | 25.90 | 25.63 | 25.82 | 2825680 |
| 2025-05-19 | 25.49 | 25.87 | 25.39 | 25.83 | 5048189 |
| 2025-05-20 | 25.73 | 25.94 | 25.63 | 25.87 | 6304075 |
| 2025-05-21 | 25.84 | 26.08 | 25.15 | 25.25 | 6045631 |
| 2025-05-22 | 25.65 | 25.78 | 25.18 | 25.18 | 7480700 |
| 2025-05-23 | 24.47 | 24.69 | 24.27 | 24.41 | 7652590 |
| 2025-05-27 | 25.73 | 25.73 | 25.21 | 25.38 | 7116629 |
| 2025-05-28 | 25.39 | 25.45 | 24.98 | 24.99 | 6078245 |
| 2025-05-29 | 25.88 | 25.89 | 25.29 | 25.42 | 5393223 |
| 2025-05-30 | 25.34 | 25.36 | 24.55 | 25.01 | 6653497 |
| 2025-06-02 | 24.62 | 25.08 | 24.61 | 25.05 | 4491033 |
| 2025-06-03 | 24.80 | 25.85 | 24.73 | 25.67 | 7570293 |
| 2025-06-04 | 27.72 | 28.67 | 27.70 | 28.41 | 13751631 |
| 2025-06-05 | 28.73 | 28.98 | 28.18 | 28.29 | 10636041 |
| 2025-06-06 | 28.41 | 28.59 | 28.32 | 28.45 | 5552816 |
| 2025-06-09 | 28.99 | 29.69 | 28.98 | 29.60 | 8410365 |
| 2025-06-10 | 29.38 | 30.42 | 29.29 | 30.40 | 9853289 |
| 2025-06-11 | 30.29 | 30.54 | 29.72 | 29.89 | 9647843 |
| 2025-06-12 | 29.82 | 30.17 | 29.78 | 29.91 | 6741118 |
| 2025-06-13 | 29.28 | 29.80 | 29.11 | 29.18 | 7880666 |
| 2025-06-16 | 29.63 | 29.82 | 29.46 | 29.66 | 6866246 |
| 2025-06-17 | 29.24 | 29.37 | 28.72 | 28.80 | 7313606 |
| 2025-06-18 | 28.72 | 29.34 | 28.65 | 29.02 | 6092072 |
| 2025-06-20 | 29.23 | 29.28 | 28.43 | 28.67 | 6867304 |
| 2025-06-23 | 28.46 | 29.15 | 28.44 | 29.01 | 5883532 |
| 2025-06-24 | 29.65 | 30.21 | 29.61 | 30.17 | 8782446 |
| 2025-06-25 | 29.61 | 29.95 | 29.15 | 29.94 | 8011427 |
| 2025-06-26 | 30.12 | 30.31 | 29.98 | 30.14 | 5172206 |
| 2025-06-27 | 30.19 | 30.26 | 29.81 | 30.10 | 5176184 |
| 2025-06-30 | 30.45 | 30.59 | 30.26 | 30.41 | 6456803 |
| 2025-07-01 | 30.00 | 30.33 | 29.70 | 30.07 | 5773407 |
| 2025-07-02 | 31.13 | 31.92 | 31.11 | 31.70 | 8996098 |
| 2025-07-03 | 32.10 | 32.35 | 31.94 | 32.29 | 4742527 |
| 2025-07-07 | 31.94 | 32.17 | 31.44 | 31.56 | 7037827 |
| 2025-07-08 | 31.83 | 32.62 | 31.70 | 32.52 | 7726276 |
| 2025-07-09 | 32.13 | 32.26 | 31.53 | 31.97 | 6891664 |
| 2025-07-10 | 32.60 | 33.14 | 32.34 | 33.14 | 10072929 |
