Historical Prices for TD
Summary
53.52
52-Week Low (2024-06-14)
65.12
52-Week High (2024-01-08)
86.02
All-Time High (2022-02-11)
59.35
Current Price (2024-08-23)
Summary
TD Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for TD's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of TD's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1996-08-30 | 4.84 | 4.84 | 4.81 | 4.81 | 46800 |
| 1996-09-03 | 4.75 | 4.75 | 4.72 | 4.75 | 20000 |
| 1996-09-04 | 4.78 | 4.78 | 4.78 | 4.78 | 2000 |
| 1996-09-05 | 4.78 | 4.78 | 4.72 | 4.72 | 24800 |
| 1996-09-06 | 4.75 | 4.78 | 4.75 | 4.75 | 9600 |
| 1996-09-09 | 4.78 | 4.78 | 4.78 | 4.78 | 2000 |
| 1996-09-10 | 4.78 | 4.78 | 4.78 | 4.78 | 400 |
| 1996-09-11 | 4.78 | 4.84 | 4.78 | 4.84 | 30000 |
| 1996-09-12 | 4.88 | 4.94 | 4.88 | 4.94 | 154400 |
| 1996-09-13 | 4.94 | 5.03 | 4.94 | 5.03 | 220400 |
| 1996-09-16 | 5.03 | 5.06 | 5.03 | 5.03 | 85600 |
| 1996-09-17 | 5.06 | 5.06 | 5.00 | 5.03 | 18400 |
| 1996-09-18 | 5.03 | 5.09 | 5.03 | 5.09 | 24800 |
| 1996-09-19 | 5.13 | 5.16 | 5.09 | 5.16 | 187600 |
| 1996-09-20 | 5.22 | 5.28 | 5.19 | 5.28 | 148400 |
| 1996-09-23 | 5.28 | 5.28 | 5.28 | 5.28 | 67600 |
| 1996-09-24 | 5.28 | 5.38 | 5.28 | 5.34 | 93600 |
| 1996-09-25 | 5.34 | 5.34 | 5.34 | 5.34 | 36800 |
| 1996-09-26 | 5.31 | 5.34 | 5.09 | 5.09 | 79200 |
| 1996-09-27 | 5.13 | 5.13 | 4.94 | 5.06 | 66400 |
| 1996-09-30 | 5.06 | 5.09 | 5.06 | 5.09 | 15200 |
| 1996-10-01 | 5.09 | 5.09 | 5.06 | 5.09 | 363200 |
| 1996-10-02 | 5.16 | 5.28 | 5.16 | 5.28 | 239200 |
| 1996-10-03 | 5.28 | 5.31 | 5.25 | 5.31 | 104000 |
| 1996-10-04 | 5.34 | 5.44 | 5.34 | 5.44 | 135600 |
| 1996-10-07 | 5.50 | 5.56 | 5.50 | 5.50 | 62800 |
| 1996-10-08 | 5.50 | 5.56 | 5.50 | 5.53 | 112000 |
| 1996-10-09 | 5.53 | 5.53 | 5.50 | 5.50 | 35600 |
| 1996-10-10 | 5.47 | 5.56 | 5.47 | 5.53 | 172800 |
| 1996-10-11 | 5.56 | 5.63 | 5.56 | 5.63 | 31200 |
| 1996-10-14 | 5.63 | 5.69 | 5.63 | 5.69 | 30400 |
| 1996-10-15 | 5.75 | 5.75 | 5.53 | 5.56 | 126400 |
| 1996-10-16 | 5.53 | 5.56 | 5.47 | 5.53 | 73600 |
| 1996-10-17 | 5.53 | 5.56 | 5.50 | 5.56 | 130400 |
| 1996-10-18 | 5.56 | 5.69 | 5.53 | 5.66 | 124400 |
| 1996-10-21 | 5.63 | 5.72 | 5.63 | 5.72 | 209600 |
| 1996-10-22 | 5.72 | 5.84 | 5.69 | 5.75 | 344400 |
| 1996-10-23 | 5.78 | 5.78 | 5.69 | 5.78 | 598000 |
| 1996-10-24 | 5.78 | 5.81 | 5.75 | 5.75 | 298800 |
| 1996-10-25 | 5.78 | 5.81 | 5.75 | 5.78 | 77600 |
| 1996-10-28 | 5.78 | 5.84 | 5.75 | 5.75 | 105200 |
| 1996-10-29 | 5.78 | 5.81 | 5.75 | 5.78 | 565600 |
| 1996-10-30 | 5.78 | 5.81 | 5.75 | 5.78 | 121600 |
| 1996-10-31 | 5.78 | 5.84 | 5.78 | 5.84 | 36400 |
| 1996-11-01 | 5.84 | 6.03 | 5.84 | 6.00 | 536400 |
| 1996-11-04 | 6.03 | 6.22 | 6.03 | 6.22 | 152000 |
| 1996-11-05 | 6.38 | 6.56 | 6.31 | 6.47 | 699200 |
| 1996-11-06 | 6.47 | 6.75 | 6.47 | 6.66 | 490000 |
| 1996-11-07 | 6.66 | 6.66 | 6.47 | 6.50 | 314400 |
| 1996-11-08 | 6.53 | 6.53 | 6.41 | 6.47 | 143600 |
| 1996-11-11 | 6.47 | 6.50 | 6.41 | 6.50 | 61200 |
| 1996-11-12 | 6.50 | 6.50 | 6.25 | 6.28 | 98400 |
| 1996-11-13 | 6.28 | 6.28 | 6.00 | 6.13 | 224000 |
| 1996-11-14 | 6.16 | 6.41 | 6.06 | 6.34 | 171600 |
| 1996-11-15 | 6.38 | 6.56 | 6.31 | 6.50 | 172400 |
| 1996-11-18 | 6.50 | 6.50 | 6.44 | 6.44 | 36400 |
| 1996-11-19 | 6.44 | 6.56 | 6.44 | 6.56 | 154400 |
| 1996-11-20 | 6.56 | 6.66 | 6.56 | 6.63 | 216800 |
| 1996-11-21 | 6.59 | 6.59 | 6.38 | 6.44 | 146000 |
| 1996-11-22 | 6.41 | 6.50 | 6.38 | 6.41 | 92800 |
| 1996-11-25 | 6.38 | 6.72 | 6.38 | 6.69 | 177200 |
| 1996-11-26 | 6.75 | 6.88 | 6.69 | 6.72 | 178400 |
| 1996-11-27 | 6.72 | 6.84 | 6.69 | 6.84 | 101600 |
| 1996-11-29 | 6.84 | 6.84 | 6.66 | 6.66 | 101600 |
| 1996-12-02 | 6.69 | 6.69 | 6.44 | 6.47 | 142400 |
| 1996-12-03 | 6.53 | 6.56 | 6.47 | 6.50 | 56000 |
| 1996-12-04 | 6.47 | 6.47 | 6.31 | 6.34 | 79600 |
| 1996-12-05 | 6.34 | 6.34 | 6.00 | 6.09 | 188400 |
| 1996-12-06 | 5.84 | 6.13 | 5.78 | 6.09 | 407600 |
| 1996-12-09 | 6.22 | 6.38 | 6.22 | 6.34 | 150800 |
| 1996-12-10 | 6.41 | 6.47 | 6.38 | 6.41 | 138000 |
| 1996-12-11 | 6.09 | 6.28 | 6.09 | 6.16 | 160400 |
| 1996-12-12 | 6.19 | 6.19 | 6.03 | 6.03 | 82000 |
| 1996-12-13 | 6.03 | 6.16 | 6.03 | 6.16 | 75200 |
| 1996-12-16 | 6.13 | 6.13 | 6.06 | 6.09 | 94400 |
| 1996-12-17 | 6.06 | 6.19 | 6.03 | 6.16 | 142800 |
| 1996-12-18 | 6.13 | 6.19 | 6.09 | 6.13 | 49600 |
| 1996-12-19 | 6.13 | 6.41 | 6.13 | 6.41 | 158400 |
| 1996-12-20 | 6.44 | 6.44 | 6.28 | 6.34 | 128400 |
| 1996-12-23 | 6.31 | 6.38 | 6.28 | 6.31 | 51200 |
| 1996-12-24 | 6.34 | 6.38 | 6.31 | 6.34 | 16400 |
| 1996-12-26 | 6.34 | 6.38 | 6.34 | 6.34 | 14400 |
| 1996-12-27 | 6.38 | 6.44 | 6.38 | 6.41 | 56000 |
| 1996-12-30 | 6.56 | 6.63 | 6.50 | 6.53 | 146800 |
| 1996-12-31 | 6.50 | 6.53 | 6.38 | 6.38 | 138400 |
| 1997-01-02 | 6.38 | 6.41 | 6.19 | 6.31 | 57600 |
| 1997-01-03 | 6.31 | 6.41 | 6.31 | 6.34 | 81200 |
| 1997-01-06 | 6.34 | 6.44 | 6.34 | 6.41 | 50800 |
| 1997-01-07 | 6.41 | 6.44 | 6.34 | 6.44 | 44800 |
| 1997-01-08 | 6.44 | 6.47 | 6.41 | 6.44 | 361600 |
| 1997-01-09 | 6.47 | 6.50 | 6.47 | 6.50 | 19600 |
| 1997-01-10 | 6.44 | 6.47 | 6.41 | 6.41 | 96000 |
| 1997-01-13 | 6.44 | 6.50 | 6.44 | 6.50 | 27200 |
| 1997-01-14 | 6.50 | 6.53 | 6.50 | 6.53 | 181600 |
| 1997-01-15 | 6.50 | 6.69 | 6.50 | 6.69 | 46400 |
| 1997-01-16 | 6.72 | 6.81 | 6.72 | 6.81 | 119600 |
| 1997-01-17 | 6.84 | 6.91 | 6.84 | 6.84 | 138000 |
| 1997-01-20 | 6.81 | 6.84 | 6.81 | 6.84 | 240800 |
| 1997-01-21 | 6.84 | 6.84 | 6.81 | 6.81 | 50000 |
| 1997-01-22 | 6.81 | 6.84 | 6.81 | 6.84 | 36400 |
| 1997-01-23 | 6.84 | 6.94 | 6.84 | 6.84 | 102400 |
| 1997-01-24 | 6.81 | 6.84 | 6.78 | 6.84 | 58000 |
| 1997-01-27 | 6.81 | 6.84 | 6.81 | 6.81 | 23600 |
| 1997-01-28 | 6.84 | 6.94 | 6.84 | 6.88 | 43600 |
| 1997-01-29 | 6.88 | 6.91 | 6.84 | 6.91 | 33600 |
| 1997-01-30 | 6.91 | 6.91 | 6.84 | 6.91 | 36800 |
| 1997-01-31 | 6.91 | 6.94 | 6.88 | 6.88 | 46000 |
| 1997-02-03 | 6.91 | 7.03 | 6.91 | 7.00 | 68400 |
| 1997-02-04 | 7.03 | 7.16 | 7.03 | 7.16 | 154400 |
| 1997-02-05 | 7.16 | 7.25 | 7.09 | 7.09 | 308800 |
| 1997-02-06 | 7.13 | 7.13 | 7.03 | 7.06 | 72000 |
| 1997-02-07 | 7.09 | 7.16 | 7.03 | 7.16 | 170000 |
| 1997-02-10 | 7.19 | 7.22 | 7.19 | 7.22 | 64800 |
| 1997-02-11 | 7.25 | 7.44 | 7.25 | 7.28 | 154000 |
| 1997-02-12 | 7.31 | 7.31 | 7.25 | 7.28 | 98000 |
| 1997-02-13 | 7.25 | 7.41 | 7.25 | 7.38 | 88800 |
| 1997-02-14 | 7.41 | 7.41 | 7.31 | 7.31 | 89200 |
| 1997-02-18 | 7.25 | 7.34 | 7.25 | 7.34 | 53200 |
| 1997-02-19 | 7.38 | 7.38 | 7.31 | 7.31 | 339600 |
| 1997-02-20 | 7.28 | 7.31 | 7.00 | 7.03 | 207600 |
| 1997-02-21 | 7.06 | 7.06 | 6.97 | 7.00 | 219200 |
| 1997-02-24 | 7.00 | 7.06 | 6.88 | 7.06 | 411200 |
| 1997-02-25 | 7.09 | 7.28 | 7.09 | 7.28 | 208000 |
| 1997-02-26 | 7.31 | 7.31 | 7.16 | 7.22 | 194000 |
| 1997-02-27 | 7.19 | 7.19 | 6.94 | 7.13 | 262000 |
| 1997-02-28 | 7.09 | 7.09 | 7.00 | 7.03 | 48000 |
| 1997-03-03 | 7.00 | 7.00 | 6.91 | 6.94 | 146400 |
| 1997-03-04 | 6.97 | 7.03 | 6.97 | 7.00 | 21600 |
| 1997-03-05 | 7.06 | 7.13 | 7.06 | 7.09 | 138400 |
| 1997-03-06 | 7.16 | 7.25 | 7.13 | 7.13 | 145600 |
| 1997-03-07 | 7.13 | 7.22 | 7.13 | 7.19 | 82000 |
| 1997-03-10 | 7.19 | 7.38 | 7.16 | 7.38 | 1348800 |
| 1997-03-11 | 7.41 | 7.50 | 7.22 | 7.22 | 290000 |
| 1997-03-12 | 7.16 | 7.16 | 7.09 | 7.13 | 606000 |
| 1997-03-13 | 7.06 | 7.06 | 6.97 | 7.00 | 234000 |
| 1997-03-14 | 7.00 | 7.06 | 6.97 | 7.00 | 378400 |
| 1997-03-17 | 6.94 | 6.97 | 6.91 | 6.94 | 190000 |
| 1997-03-18 | 6.88 | 6.94 | 6.84 | 6.91 | 131200 |
| 1997-03-19 | 6.84 | 6.88 | 6.84 | 6.84 | 83200 |
| 1997-03-20 | 6.88 | 6.88 | 6.78 | 6.81 | 40400 |
| 1997-03-21 | 6.81 | 6.81 | 6.75 | 6.81 | 124000 |
| 1997-03-24 | 6.81 | 7.03 | 6.81 | 6.97 | 154800 |
| 1997-03-25 | 7.00 | 7.09 | 6.91 | 6.91 | 50000 |
| 1997-03-26 | 6.94 | 6.94 | 6.84 | 6.84 | 82800 |
| 1997-03-27 | 6.81 | 6.81 | 6.50 | 6.50 | 126800 |
| 1997-03-31 | 6.50 | 6.50 | 6.28 | 6.28 | 132400 |
| 1997-04-01 | 6.25 | 6.44 | 6.25 | 6.34 | 117200 |
| 1997-04-02 | 6.31 | 6.34 | 6.16 | 6.28 | 70400 |
| 1997-04-03 | 6.28 | 6.38 | 6.25 | 6.25 | 56400 |
| 1997-04-04 | 6.28 | 6.38 | 6.28 | 6.38 | 30400 |
| 1997-04-07 | 6.41 | 6.59 | 6.41 | 6.53 | 105600 |
| 1997-04-08 | 6.53 | 6.56 | 6.50 | 6.56 | 70000 |
| 1997-04-09 | 6.59 | 6.59 | 6.56 | 6.56 | 30000 |
| 1997-04-10 | 6.50 | 6.56 | 6.50 | 6.53 | 22000 |
| 1997-04-11 | 6.47 | 6.47 | 6.31 | 6.31 | 23600 |
| 1997-04-14 | 6.34 | 6.38 | 6.28 | 6.34 | 22800 |
| 1997-04-15 | 6.47 | 6.63 | 6.47 | 6.59 | 43600 |
| 1997-04-16 | 6.63 | 6.78 | 6.59 | 6.78 | 62400 |
| 1997-04-17 | 6.72 | 6.78 | 6.72 | 6.72 | 65200 |
| 1997-04-18 | 6.72 | 6.75 | 6.72 | 6.72 | 12400 |
| 1997-04-21 | 6.78 | 6.81 | 6.75 | 6.78 | 144400 |
| 1997-04-22 | 6.78 | 7.03 | 6.75 | 7.03 | 60400 |
| 1997-04-23 | 7.00 | 7.09 | 6.97 | 7.03 | 86400 |
| 1997-04-24 | 7.06 | 7.09 | 6.94 | 7.00 | 60400 |
| 1997-04-25 | 6.97 | 6.97 | 6.91 | 6.94 | 164800 |
| 1997-04-28 | 6.97 | 6.97 | 6.88 | 6.88 | 28800 |
| 1997-04-29 | 7.00 | 7.09 | 7.00 | 7.06 | 159200 |
| 1997-04-30 | 7.03 | 7.09 | 7.00 | 7.06 | 88000 |
| 1997-05-01 | 7.03 | 7.22 | 7.03 | 7.22 | 111600 |
| 1997-05-02 | 7.22 | 7.44 | 7.22 | 7.44 | 286400 |
| 1997-05-05 | 7.38 | 7.44 | 7.28 | 7.38 | 194400 |
| 1997-05-06 | 7.28 | 7.31 | 7.25 | 7.25 | 44400 |
| 1997-05-07 | 7.25 | 7.28 | 7.19 | 7.22 | 77600 |
| 1997-05-08 | 7.19 | 7.44 | 7.19 | 7.34 | 84000 |
| 1997-05-09 | 7.38 | 7.47 | 7.34 | 7.41 | 165600 |
| 1997-05-12 | 7.41 | 7.44 | 7.34 | 7.41 | 44000 |
| 1997-05-13 | 7.38 | 7.41 | 7.34 | 7.34 | 32800 |
| 1997-05-14 | 7.41 | 7.44 | 7.34 | 7.34 | 36400 |
| 1997-05-15 | 7.31 | 7.50 | 7.31 | 7.50 | 41600 |
| 1997-05-16 | 7.50 | 7.50 | 7.41 | 7.41 | 66800 |
| 1997-05-19 | 7.41 | 7.50 | 7.41 | 7.50 | 72000 |
| 1997-05-20 | 7.44 | 7.47 | 7.31 | 7.47 | 114800 |
| 1997-05-21 | 7.50 | 7.56 | 7.47 | 7.50 | 128000 |
| 1997-05-22 | 7.50 | 7.53 | 7.47 | 7.53 | 81200 |
| 1997-05-23 | 7.50 | 7.66 | 7.50 | 7.66 | 84000 |
| 1997-05-27 | 7.72 | 7.75 | 7.63 | 7.66 | 98000 |
| 1997-05-28 | 7.66 | 7.66 | 7.53 | 7.59 | 78800 |
| 1997-05-29 | 7.63 | 7.63 | 7.47 | 7.50 | 57600 |
| 1997-05-30 | 7.38 | 7.59 | 7.34 | 7.56 | 60800 |
| 1997-06-02 | 7.56 | 7.63 | 7.56 | 7.63 | 40800 |
| 1997-06-03 | 7.63 | 7.72 | 7.63 | 7.69 | 44400 |
| 1997-06-04 | 7.69 | 7.75 | 7.69 | 7.72 | 15600 |
| 1997-06-05 | 7.69 | 7.78 | 7.69 | 7.69 | 56800 |
| 1997-06-06 | 7.66 | 7.69 | 7.59 | 7.69 | 34000 |
| 1997-06-09 | 7.63 | 7.63 | 7.53 | 7.56 | 50400 |
| 1997-06-10 | 7.56 | 7.59 | 7.50 | 7.50 | 27200 |
| 1997-06-11 | 7.53 | 7.53 | 7.44 | 7.44 | 29600 |
| 1997-06-12 | 7.47 | 7.69 | 7.47 | 7.69 | 66800 |
| 1997-06-13 | 7.75 | 7.88 | 7.69 | 7.69 | 80800 |
| 1997-06-16 | 7.69 | 7.72 | 7.69 | 7.72 | 25600 |
| 1997-06-17 | 7.63 | 7.69 | 7.56 | 7.66 | 152800 |
| 1997-06-18 | 7.63 | 7.63 | 7.59 | 7.59 | 245600 |
| 1997-06-19 | 7.63 | 7.72 | 7.59 | 7.69 | 69200 |
| 1997-06-20 | 7.63 | 7.66 | 7.59 | 7.66 | 26000 |
| 1997-06-23 | 7.63 | 7.69 | 7.59 | 7.59 | 70800 |
| 1997-06-24 | 7.61 | 7.75 | 7.59 | 7.75 | 115200 |
| 1997-06-25 | 7.78 | 7.86 | 7.73 | 7.73 | 118000 |
| 1997-06-26 | 7.72 | 7.75 | 7.67 | 7.69 | 46000 |
| 1997-06-27 | 7.66 | 7.66 | 7.53 | 7.53 | 69600 |
| 1997-06-30 | 7.63 | 7.63 | 7.41 | 7.41 | 50800 |
| 1997-07-01 | 7.34 | 7.47 | 7.34 | 7.47 | 44400 |
| 1997-07-02 | 7.50 | 7.59 | 7.48 | 7.58 | 44000 |
| 1997-07-03 | 7.64 | 7.75 | 7.64 | 7.72 | 166800 |
| 1997-07-07 | 7.66 | 7.70 | 7.52 | 7.52 | 132800 |
| 1997-07-08 | 7.56 | 7.66 | 7.52 | 7.66 | 58000 |
| 1997-07-09 | 7.72 | 7.73 | 7.63 | 7.66 | 66000 |
| 1997-07-10 | 7.63 | 7.67 | 7.63 | 7.66 | 83600 |
| 1997-07-11 | 7.69 | 7.72 | 7.69 | 7.72 | 28400 |
| 1997-07-14 | 7.72 | 7.75 | 7.70 | 7.73 | 81200 |
| 1997-07-15 | 7.75 | 7.75 | 7.63 | 7.69 | 50400 |
| 1997-07-16 | 7.72 | 7.94 | 7.72 | 7.92 | 97600 |
| 1997-07-17 | 7.97 | 8.05 | 7.97 | 8.02 | 306000 |
| 1997-07-18 | 8.06 | 8.06 | 7.91 | 8.02 | 129200 |
| 1997-07-21 | 8.00 | 8.00 | 7.84 | 7.88 | 49600 |
| 1997-07-22 | 7.92 | 8.06 | 7.88 | 8.06 | 42400 |
| 1997-07-23 | 8.13 | 8.14 | 8.06 | 8.08 | 163600 |
| 1997-07-24 | 8.14 | 8.14 | 8.00 | 8.00 | 97200 |
| 1997-07-25 | 8.03 | 8.03 | 7.94 | 7.94 | 28400 |
| 1997-07-28 | 8.00 | 8.00 | 7.88 | 7.89 | 68000 |
| 1997-07-29 | 7.89 | 7.92 | 7.80 | 7.80 | 18400 |
| 1997-07-30 | 7.81 | 7.94 | 7.77 | 7.94 | 57200 |
| 1997-07-31 | 7.98 | 8.09 | 7.97 | 8.08 | 374000 |
| 1997-08-01 | 8.06 | 8.06 | 7.89 | 7.89 | 68800 |
| 1997-08-04 | 7.94 | 8.03 | 7.94 | 8.03 | 24800 |
| 1997-08-05 | 8.02 | 8.02 | 7.95 | 7.95 | 44800 |
| 1997-08-06 | 7.94 | 8.06 | 7.94 | 8.03 | 70800 |
| 1997-08-07 | 8.09 | 8.13 | 7.94 | 7.94 | 54400 |
| 1997-08-08 | 7.89 | 7.89 | 7.72 | 7.72 | 77600 |
| 1997-08-11 | 7.77 | 7.77 | 7.58 | 7.66 | 46800 |
| 1997-08-12 | 7.69 | 7.69 | 7.50 | 7.56 | 44400 |
| 1997-08-13 | 7.63 | 7.63 | 7.41 | 7.44 | 121600 |
| 1997-08-14 | 7.50 | 7.55 | 7.47 | 7.48 | 54800 |
| 1997-08-15 | 7.45 | 7.45 | 7.34 | 7.38 | 53600 |
| 1997-08-18 | 7.38 | 7.38 | 7.13 | 7.34 | 178800 |
| 1997-08-19 | 7.41 | 7.47 | 7.31 | 7.44 | 78400 |
| 1997-08-20 | 7.44 | 7.53 | 7.44 | 7.52 | 175600 |
| 1997-08-21 | 7.50 | 7.50 | 7.38 | 7.38 | 107200 |
| 1997-08-22 | 7.28 | 7.41 | 7.22 | 7.41 | 54400 |
| 1997-08-25 | 7.47 | 7.56 | 7.45 | 7.55 | 62800 |
| 1997-08-26 | 7.55 | 7.70 | 7.55 | 7.58 | 54400 |
| 1997-08-27 | 7.56 | 7.59 | 7.50 | 7.59 | 94400 |
| 1997-08-28 | 7.56 | 7.66 | 7.50 | 7.56 | 77200 |
| 1997-08-29 | 7.56 | 7.59 | 7.55 | 7.56 | 50000 |
| 1997-09-02 | 7.59 | 7.69 | 7.59 | 7.66 | 34000 |
| 1997-09-03 | 7.69 | 7.75 | 7.69 | 7.70 | 37200 |
| 1997-09-04 | 7.73 | 7.83 | 7.73 | 7.78 | 38800 |
| 1997-09-05 | 7.83 | 7.83 | 7.59 | 7.67 | 31600 |
| 1997-09-08 | 7.70 | 7.81 | 7.67 | 7.78 | 44800 |
| 1997-09-09 | 7.78 | 7.84 | 7.73 | 7.83 | 50000 |
| 1997-09-10 | 7.78 | 7.95 | 7.78 | 7.94 | 27600 |
| 1997-09-11 | 7.94 | 7.94 | 7.81 | 7.92 | 17600 |
| 1997-09-12 | 7.95 | 8.06 | 7.95 | 8.03 | 84000 |
| 1997-09-15 | 8.06 | 8.13 | 8.06 | 8.13 | 31200 |
| 1997-09-16 | 8.13 | 8.44 | 8.13 | 8.38 | 74800 |
| 1997-09-17 | 8.39 | 8.45 | 8.38 | 8.38 | 118400 |
| 1997-09-18 | 8.41 | 8.45 | 8.36 | 8.36 | 77600 |
| 1997-09-19 | 8.39 | 8.41 | 8.36 | 8.41 | 29600 |
| 1997-09-22 | 8.41 | 8.53 | 8.41 | 8.53 | 107600 |
| 1997-09-23 | 8.53 | 8.53 | 8.47 | 8.47 | 84000 |
| 1997-09-24 | 8.50 | 8.59 | 8.50 | 8.59 | 162800 |
| 1997-09-25 | 8.56 | 8.59 | 8.55 | 8.55 | 69200 |
| 1997-09-26 | 8.50 | 8.50 | 8.44 | 8.48 | 17600 |
| 1997-09-29 | 8.50 | 8.58 | 8.50 | 8.56 | 38800 |
| 1997-09-30 | 8.55 | 8.56 | 8.53 | 8.53 | 15200 |
| 1997-10-01 | 8.55 | 8.55 | 8.44 | 8.52 | 34000 |
| 1997-10-02 | 8.53 | 8.69 | 8.53 | 8.61 | 59600 |
| 1997-10-03 | 8.88 | 9.00 | 8.75 | 8.88 | 136800 |
| 1997-10-06 | 8.97 | 9.34 | 8.97 | 9.31 | 280400 |
| 1997-10-07 | 9.34 | 9.45 | 9.34 | 9.39 | 104400 |
| 1997-10-08 | 9.38 | 9.38 | 9.17 | 9.33 | 338800 |
| 1997-10-09 | 9.25 | 9.25 | 9.08 | 9.11 | 160000 |
| 1997-10-10 | 9.00 | 9.00 | 8.78 | 8.88 | 66800 |
| 1997-10-13 | 8.84 | 8.98 | 8.84 | 8.98 | 52800 |
| 1997-10-14 | 8.95 | 8.95 | 8.86 | 8.88 | 51200 |
| 1997-10-15 | 8.88 | 8.88 | 8.75 | 8.75 | 28800 |
| 1997-10-16 | 8.75 | 8.86 | 8.66 | 8.66 | 152000 |
| 1997-10-17 | 8.56 | 8.56 | 8.44 | 8.52 | 106000 |
| 1997-10-20 | 8.56 | 8.77 | 8.55 | 8.77 | 51600 |
| 1997-10-21 | 8.83 | 9.06 | 8.83 | 9.06 | 82800 |
| 1997-10-22 | 9.06 | 9.17 | 8.91 | 9.16 | 152400 |
| 1997-10-23 | 9.02 | 9.25 | 9.02 | 9.14 | 216800 |
| 1997-10-24 | 9.28 | 9.30 | 9.09 | 9.09 | 78800 |
| 1997-10-27 | 9.05 | 9.08 | 8.59 | 8.59 | 138400 |
| 1997-10-28 | 8.13 | 8.75 | 8.13 | 8.75 | 241200 |
| 1997-10-29 | 8.73 | 9.13 | 8.73 | 9.02 | 194400 |
| 1997-10-30 | 8.98 | 9.03 | 8.81 | 8.98 | 86000 |
| 1997-10-31 | 9.06 | 9.14 | 9.03 | 9.13 | 77600 |
| 1997-11-03 | 9.41 | 9.48 | 9.36 | 9.45 | 302000 |
| 1997-11-04 | 9.44 | 9.55 | 9.39 | 9.55 | 40400 |
| 1997-11-05 | 9.56 | 9.75 | 9.55 | 9.66 | 118800 |
| 1997-11-06 | 9.61 | 9.81 | 9.61 | 9.70 | 66800 |
| 1997-11-07 | 9.50 | 9.58 | 9.47 | 9.50 | 77200 |
| 1997-11-10 | 9.53 | 9.56 | 9.39 | 9.39 | 18000 |
| 1997-11-11 | 9.44 | 9.44 | 9.27 | 9.30 | 52800 |
| 1997-11-12 | 9.23 | 9.23 | 9.09 | 9.09 | 115200 |
| 1997-11-13 | 9.09 | 9.09 | 8.89 | 9.03 | 114000 |
| 1997-11-14 | 9.05 | 9.13 | 9.00 | 9.13 | 20400 |
| 1997-11-17 | 9.16 | 9.45 | 9.16 | 9.41 | 49200 |
| 1997-11-18 | 9.44 | 9.44 | 9.34 | 9.34 | 20800 |
| 1997-11-19 | 9.34 | 9.34 | 9.25 | 9.25 | 13200 |
| 1997-11-20 | 9.27 | 9.31 | 9.27 | 9.31 | 21600 |
| 1997-11-21 | 9.38 | 9.58 | 9.38 | 9.58 | 48800 |
| 1997-11-24 | 9.52 | 9.55 | 9.50 | 9.52 | 40400 |
| 1997-11-25 | 9.52 | 9.52 | 9.33 | 9.33 | 73200 |
| 1997-11-26 | 9.30 | 9.33 | 8.94 | 8.97 | 95200 |
| 1997-11-28 | 8.91 | 8.91 | 8.81 | 8.89 | 329600 |
| 1997-12-01 | 9.00 | 9.34 | 8.94 | 9.28 | 94000 |
| 1997-12-02 | 9.28 | 9.48 | 9.28 | 9.41 | 33600 |
| 1997-12-03 | 9.41 | 9.41 | 9.31 | 9.33 | 440000 |
| 1997-12-04 | 9.31 | 9.34 | 9.25 | 9.25 | 67200 |
| 1997-12-05 | 9.25 | 9.34 | 9.19 | 9.34 | 336800 |
| 1997-12-08 | 9.39 | 9.53 | 9.39 | 9.50 | 69600 |
| 1997-12-09 | 9.47 | 9.69 | 9.47 | 9.66 | 52000 |
| 1997-12-10 | 9.59 | 9.66 | 9.48 | 9.53 | 48400 |
| 1997-12-11 | 9.52 | 9.52 | 9.25 | 9.34 | 59200 |
| 1997-12-12 | 9.38 | 9.55 | 9.31 | 9.52 | 60800 |
| 1997-12-15 | 9.53 | 9.59 | 9.45 | 9.53 | 30400 |
| 1997-12-16 | 9.53 | 9.63 | 9.48 | 9.48 | 26000 |
| 1997-12-17 | 9.50 | 9.50 | 9.44 | 9.48 | 75600 |
| 1997-12-18 | 9.48 | 9.50 | 9.42 | 9.44 | 42800 |
| 1997-12-19 | 9.28 | 9.39 | 9.16 | 9.39 | 66000 |
| 1997-12-22 | 9.34 | 9.34 | 9.23 | 9.28 | 36400 |
| 1997-12-23 | 9.25 | 9.33 | 9.19 | 9.19 | 29600 |
| 1997-12-24 | 9.19 | 9.19 | 9.09 | 9.09 | 14400 |
| 1997-12-26 | 9.09 | 9.09 | 9.03 | 9.06 | 19600 |
| 1997-12-29 | 9.13 | 9.34 | 9.13 | 9.34 | 55600 |
| 1997-12-30 | 9.38 | 9.41 | 9.33 | 9.39 | 103200 |
| 1997-12-31 | 9.39 | 9.53 | 9.39 | 9.42 | 82000 |
| 1998-01-02 | 9.44 | 9.47 | 9.44 | 9.47 | 30400 |
| 1998-01-05 | 9.47 | 9.95 | 9.47 | 9.78 | 96400 |
| 1998-01-06 | 9.72 | 9.80 | 9.66 | 9.73 | 154400 |
| 1998-01-07 | 9.69 | 9.69 | 9.41 | 9.47 | 189200 |
| 1998-01-08 | 9.42 | 9.45 | 9.28 | 9.28 | 131600 |
| 1998-01-09 | 9.38 | 9.38 | 9.06 | 9.06 | 86400 |
| 1998-01-12 | 8.81 | 9.03 | 8.75 | 9.03 | 114800 |
| 1998-01-13 | 9.09 | 9.23 | 9.09 | 9.14 | 57600 |
| 1998-01-14 | 9.25 | 9.25 | 9.06 | 9.11 | 58000 |
| 1998-01-15 | 9.06 | 9.06 | 8.84 | 8.86 | 39200 |
| 1998-01-16 | 8.94 | 8.97 | 8.75 | 8.94 | 301200 |
| 1998-01-20 | 9.00 | 9.09 | 8.98 | 8.98 | 75600 |
| 1998-01-21 | 8.91 | 8.98 | 8.86 | 8.94 | 85200 |
| 1998-01-22 | 8.95 | 8.95 | 8.53 | 8.53 | 132000 |
| 1998-01-23 | 9.44 | 9.53 | 9.13 | 9.28 | 506000 |
| 1998-01-26 | 9.56 | 9.94 | 9.56 | 9.84 | 222400 |
| 1998-01-27 | 9.84 | 9.89 | 9.77 | 9.81 | 78800 |
| 1998-01-28 | 9.81 | 9.84 | 9.50 | 9.52 | 125200 |
| 1998-01-29 | 9.42 | 9.44 | 9.20 | 9.25 | 110400 |
| 1998-01-30 | 9.23 | 9.23 | 9.03 | 9.20 | 136000 |
| 1998-02-02 | 9.34 | 9.48 | 9.34 | 9.41 | 123200 |
| 1998-02-03 | 9.44 | 9.61 | 9.44 | 9.59 | 62400 |
| 1998-02-04 | 9.56 | 9.59 | 9.34 | 9.39 | 72800 |
| 1998-02-05 | 9.44 | 9.64 | 9.44 | 9.56 | 15200 |
| 1998-02-06 | 9.61 | 9.80 | 9.61 | 9.78 | 110800 |
| 1998-02-09 | 9.77 | 10.03 | 9.77 | 10.00 | 97600 |
| 1998-02-10 | 10.00 | 10.19 | 9.98 | 10.06 | 82000 |
| 1998-02-11 | 10.02 | 10.13 | 10.00 | 10.08 | 107600 |
| 1998-02-12 | 10.02 | 10.33 | 10.02 | 10.33 | 53200 |
| 1998-02-13 | 10.23 | 10.63 | 10.19 | 10.63 | 61600 |
| 1998-02-17 | 10.63 | 10.66 | 10.50 | 10.50 | 112400 |
| 1998-02-18 | 10.50 | 10.50 | 10.41 | 10.47 | 118800 |
| 1998-02-19 | 10.47 | 10.47 | 10.28 | 10.36 | 57600 |
| 1998-02-20 | 10.38 | 10.69 | 10.30 | 10.56 | 58800 |
| 1998-02-23 | 10.72 | 10.88 | 10.67 | 10.88 | 117600 |
| 1998-02-24 | 11.00 | 11.19 | 10.89 | 10.98 | 174800 |
| 1998-02-25 | 11.00 | 11.00 | 10.73 | 10.86 | 43600 |
| 1998-02-26 | 10.84 | 10.92 | 10.70 | 10.78 | 42000 |
| 1998-02-27 | 10.77 | 10.83 | 10.59 | 10.59 | 78400 |
| 1998-03-02 | 10.56 | 10.56 | 10.44 | 10.44 | 80800 |
| 1998-03-03 | 10.44 | 10.44 | 10.28 | 10.39 | 106400 |
| 1998-03-04 | 10.36 | 10.44 | 10.36 | 10.39 | 39600 |
| 1998-03-05 | 10.36 | 10.56 | 10.34 | 10.52 | 71200 |
| 1998-03-06 | 10.69 | 10.70 | 10.50 | 10.56 | 28000 |
| 1998-03-09 | 10.59 | 10.72 | 10.59 | 10.69 | 36000 |
| 1998-03-10 | 10.75 | 11.00 | 10.75 | 11.00 | 46000 |
| 1998-03-11 | 11.00 | 11.20 | 11.00 | 11.17 | 77600 |
| 1998-03-12 | 11.23 | 11.45 | 11.23 | 11.42 | 111600 |
| 1998-03-13 | 11.47 | 11.58 | 11.27 | 11.27 | 132800 |
| 1998-03-16 | 11.31 | 11.38 | 11.27 | 11.33 | 86000 |
| 1998-03-17 | 11.33 | 11.41 | 11.27 | 11.41 | 36000 |
| 1998-03-18 | 11.36 | 11.39 | 11.25 | 11.27 | 60400 |
| 1998-03-19 | 11.25 | 11.33 | 11.25 | 11.28 | 71200 |
| 1998-03-20 | 11.25 | 11.48 | 11.22 | 11.25 | 105600 |
| 1998-03-23 | 11.19 | 11.19 | 10.95 | 11.09 | 83600 |
| 1998-03-24 | 11.09 | 11.13 | 11.02 | 11.08 | 70000 |
| 1998-03-25 | 11.14 | 11.31 | 11.14 | 11.16 | 143200 |
| 1998-03-26 | 11.13 | 11.13 | 11.03 | 11.05 | 34000 |
| 1998-03-27 | 11.06 | 11.08 | 10.91 | 11.05 | 51600 |
| 1998-03-30 | 11.00 | 11.00 | 10.86 | 10.86 | 27200 |
| 1998-03-31 | 10.86 | 10.97 | 10.81 | 10.84 | 116400 |
| 1998-04-01 | 10.89 | 10.94 | 10.72 | 10.81 | 143200 |
| 1998-04-02 | 10.80 | 10.80 | 10.66 | 10.75 | 131600 |
| 1998-04-03 | 10.81 | 10.91 | 10.75 | 10.91 | 333600 |
| 1998-04-06 | 11.00 | 11.23 | 11.00 | 11.22 | 140000 |
| 1998-04-07 | 11.25 | 11.38 | 11.25 | 11.34 | 202800 |
| 1998-04-08 | 11.34 | 11.34 | 11.22 | 11.27 | 26000 |
| 1998-04-09 | 11.28 | 11.50 | 11.28 | 11.50 | 600000 |
| 1998-04-13 | 11.63 | 11.91 | 11.63 | 11.88 | 628800 |
| 1998-04-14 | 12.00 | 12.64 | 12.00 | 12.58 | 569200 |
| 1998-04-15 | 12.84 | 12.97 | 12.38 | 12.41 | 552800 |
| 1998-04-16 | 12.19 | 13.06 | 12.13 | 12.75 | 525200 |
| 1998-04-17 | 12.75 | 12.75 | 11.97 | 12.06 | 890000 |
| 1998-04-20 | 12.00 | 12.00 | 11.63 | 11.78 | 527600 |
| 1998-04-21 | 11.63 | 11.78 | 11.52 | 11.66 | 226800 |
| 1998-04-22 | 11.67 | 11.81 | 11.53 | 11.56 | 139200 |
| 1998-04-23 | 11.52 | 11.56 | 11.36 | 11.42 | 62000 |
| 1998-04-24 | 11.31 | 11.31 | 10.94 | 11.08 | 148800 |
| 1998-04-27 | 10.88 | 10.97 | 10.69 | 10.95 | 286400 |
| 1998-04-28 | 11.16 | 11.23 | 11.03 | 11.06 | 206400 |
| 1998-04-29 | 11.09 | 11.31 | 11.06 | 11.27 | 64800 |
| 1998-04-30 | 11.41 | 11.50 | 11.41 | 11.42 | 116800 |
| 1998-05-01 | 11.44 | 11.47 | 11.33 | 11.39 | 310000 |
| 1998-05-04 | 11.39 | 11.39 | 11.25 | 11.25 | 120400 |
| 1998-05-05 | 11.19 | 11.19 | 11.00 | 11.05 | 73600 |
| 1998-05-06 | 11.09 | 11.09 | 10.91 | 11.00 | 100000 |
| 1998-05-07 | 11.06 | 11.06 | 10.91 | 10.97 | 75200 |
| 1998-05-08 | 11.00 | 11.23 | 11.00 | 11.16 | 201200 |
| 1998-05-11 | 11.22 | 11.33 | 11.22 | 11.25 | 37200 |
| 1998-05-12 | 11.20 | 11.30 | 11.11 | 11.28 | 52400 |
| 1998-05-13 | 11.28 | 11.34 | 11.13 | 11.19 | 88000 |
| 1998-05-14 | 11.02 | 11.14 | 11.02 | 11.06 | 74400 |
| 1998-05-15 | 11.06 | 11.06 | 10.95 | 11.02 | 85200 |
| 1998-05-18 | 11.02 | 11.02 | 10.89 | 10.91 | 15200 |
| 1998-05-19 | 10.94 | 11.05 | 10.94 | 11.00 | 158800 |
| 1998-05-20 | 11.03 | 11.08 | 11.00 | 11.00 | 60400 |
| 1998-05-21 | 11.02 | 11.16 | 11.02 | 11.16 | 34800 |
| 1998-05-22 | 11.16 | 11.16 | 11.02 | 11.03 | 20000 |
| 1998-05-26 | 11.22 | 11.25 | 11.00 | 11.00 | 44400 |
| 1998-05-27 | 10.80 | 10.88 | 10.44 | 10.72 | 212000 |
| 1998-05-28 | 10.75 | 10.95 | 10.58 | 10.95 | 164400 |
| 1998-05-29 | 11.22 | 11.33 | 11.20 | 11.20 | 137600 |
| 1998-06-01 | 11.14 | 11.25 | 11.14 | 11.20 | 250000 |
| 1998-06-02 | 11.34 | 11.39 | 11.31 | 11.33 | 234000 |
| 1998-06-03 | 11.38 | 11.50 | 11.38 | 11.47 | 40800 |
| 1998-06-04 | 11.48 | 11.48 | 11.31 | 11.31 | 81200 |
| 1998-06-05 | 11.34 | 11.34 | 11.27 | 11.27 | 95200 |
| 1998-06-08 | 11.33 | 11.50 | 11.33 | 11.45 | 152000 |
| 1998-06-09 | 11.44 | 11.47 | 11.36 | 11.39 | 114000 |
| 1998-06-10 | 11.34 | 11.34 | 11.17 | 11.19 | 169600 |
| 1998-06-11 | 11.19 | 11.19 | 10.95 | 10.95 | 332400 |
| 1998-06-12 | 11.00 | 11.14 | 10.89 | 11.14 | 210800 |
| 1998-06-15 | 11.00 | 11.16 | 10.94 | 11.00 | 35600 |
| 1998-06-16 | 11.08 | 11.09 | 10.97 | 11.00 | 69600 |
| 1998-06-17 | 11.06 | 11.17 | 11.06 | 11.13 | 100800 |
| 1998-06-18 | 11.09 | 11.09 | 10.97 | 10.97 | 23600 |
| 1998-06-19 | 11.03 | 11.03 | 10.89 | 10.95 | 44800 |
| 1998-06-22 | 10.94 | 10.97 | 10.84 | 10.89 | 99600 |
| 1998-06-23 | 10.83 | 10.91 | 10.77 | 10.83 | 34400 |
| 1998-06-24 | 10.86 | 10.95 | 10.80 | 10.95 | 16800 |
| 1998-06-25 | 11.02 | 11.41 | 11.02 | 11.27 | 102800 |
| 1998-06-26 | 11.27 | 11.33 | 11.23 | 11.28 | 31600 |
| 1998-06-29 | 11.33 | 11.63 | 11.33 | 11.52 | 60800 |
| 1998-06-30 | 11.50 | 11.50 | 11.31 | 11.33 | 132400 |
| 1998-07-01 | 11.36 | 11.47 | 11.36 | 11.44 | 22800 |
| 1998-07-02 | 11.44 | 11.48 | 11.39 | 11.48 | 188800 |
| 1998-07-06 | 11.42 | 11.47 | 11.38 | 11.44 | 136800 |
| 1998-07-07 | 11.44 | 11.55 | 11.44 | 11.44 | 80400 |
| 1998-07-08 | 11.39 | 11.39 | 11.31 | 11.34 | 55600 |
| 1998-07-09 | 11.33 | 11.33 | 11.09 | 11.16 | 83200 |
| 1998-07-10 | 11.13 | 11.13 | 10.91 | 11.03 | 212800 |
| 1998-07-13 | 10.97 | 11.06 | 10.97 | 11.06 | 9600 |
| 1998-07-14 | 11.05 | 11.20 | 11.05 | 11.19 | 119600 |
| 1998-07-15 | 11.17 | 11.22 | 11.13 | 11.13 | 495600 |
| 1998-07-16 | 11.11 | 11.17 | 11.05 | 11.16 | 122800 |
| 1998-07-17 | 11.17 | 11.25 | 11.16 | 11.23 | 36800 |
| 1998-07-20 | 11.30 | 11.30 | 11.20 | 11.22 | 51200 |
| 1998-07-21 | 11.22 | 11.25 | 11.06 | 11.06 | 115600 |
| 1998-07-22 | 11.00 | 11.00 | 10.88 | 10.91 | 49600 |
| 1998-07-23 | 10.91 | 10.91 | 10.80 | 10.80 | 109600 |
| 1998-07-24 | 10.81 | 10.81 | 10.56 | 10.61 | 104000 |
| 1998-07-27 | 10.55 | 10.55 | 10.23 | 10.31 | 78400 |
| 1998-07-28 | 10.28 | 10.31 | 10.16 | 10.23 | 186800 |
| 1998-07-29 | 10.28 | 10.34 | 10.17 | 10.25 | 98400 |
| 1998-07-30 | 10.25 | 10.25 | 10.19 | 10.25 | 34400 |
| 1998-07-31 | 10.28 | 10.31 | 9.86 | 9.88 | 137200 |
| 1998-08-03 | 9.81 | 9.81 | 9.61 | 9.61 | 78400 |
| 1998-08-04 | 9.63 | 9.64 | 9.09 | 9.09 | 296800 |
| 1998-08-05 | 9.06 | 9.41 | 9.06 | 9.33 | 181600 |
| 1998-08-06 | 9.27 | 9.39 | 9.23 | 9.28 | 106400 |
| 1998-08-07 | 8.84 | 8.84 | 8.55 | 8.66 | 353600 |
| 1998-08-10 | 8.63 | 8.69 | 8.38 | 8.38 | 175200 |
| 1998-08-11 | 7.95 | 8.20 | 7.94 | 8.13 | 208800 |
| 1998-08-12 | 8.41 | 8.48 | 8.30 | 8.39 | 130400 |
| 1998-08-13 | 8.44 | 8.56 | 8.16 | 8.16 | 182000 |
| 1998-08-14 | 8.31 | 8.31 | 8.02 | 8.09 | 173200 |
| 1998-08-17 | 8.03 | 8.31 | 7.92 | 8.31 | 102000 |
| 1998-08-18 | 8.34 | 8.45 | 8.34 | 8.34 | 59200 |
| 1998-08-19 | 8.38 | 8.42 | 8.13 | 8.20 | 184000 |
| 1998-08-20 | 8.13 | 8.23 | 7.97 | 7.97 | 65200 |
| 1998-08-21 | 7.70 | 7.70 | 7.36 | 7.63 | 207600 |
| 1998-08-24 | 7.56 | 7.56 | 7.27 | 7.39 | 74800 |
| 1998-08-25 | 7.52 | 7.56 | 7.44 | 7.44 | 72000 |
| 1998-08-26 | 7.22 | 7.22 | 7.02 | 7.09 | 116800 |
| 1998-08-27 | 6.81 | 6.84 | 6.28 | 6.53 | 290000 |
| 1998-08-28 | 6.59 | 6.70 | 6.41 | 6.48 | 376800 |
| 1998-08-31 | 6.50 | 6.61 | 6.38 | 6.38 | 230800 |
| 1998-09-01 | 6.34 | 6.95 | 6.34 | 6.58 | 483200 |
| 1998-09-02 | 6.55 | 7.13 | 6.55 | 6.61 | 182800 |
| 1998-09-03 | 6.56 | 6.67 | 6.38 | 6.38 | 360400 |
| 1998-09-04 | 6.41 | 6.44 | 6.09 | 6.31 | 640000 |
| 1998-09-08 | 6.63 | 7.02 | 6.55 | 6.97 | 173600 |
| 1998-09-09 | 6.94 | 6.95 | 6.83 | 6.83 | 159200 |
| 1998-09-10 | 6.72 | 6.91 | 6.67 | 6.91 | 374000 |
| 1998-09-11 | 6.88 | 7.41 | 6.75 | 7.34 | 147200 |
| 1998-09-14 | 7.53 | 7.69 | 7.53 | 7.55 | 156800 |
| 1998-09-15 | 7.52 | 7.59 | 7.31 | 7.48 | 75600 |
| 1998-09-16 | 7.48 | 7.61 | 7.44 | 7.53 | 114400 |
| 1998-09-17 | 6.97 | 7.13 | 6.91 | 6.91 | 672800 |
| 1998-09-18 | 6.94 | 6.95 | 6.69 | 6.91 | 171200 |
| 1998-09-21 | 6.75 | 6.94 | 6.73 | 6.94 | 65600 |
| 1998-09-22 | 7.02 | 7.03 | 6.94 | 6.98 | 73200 |
| 1998-09-23 | 7.03 | 7.41 | 7.00 | 7.38 | 194400 |
| 1998-09-24 | 7.39 | 7.41 | 7.13 | 7.16 | 109600 |
| 1998-09-25 | 6.91 | 7.00 | 6.86 | 6.88 | 126400 |
| 1998-09-28 | 6.94 | 6.97 | 6.83 | 6.92 | 67200 |
| 1998-09-29 | 6.95 | 7.05 | 6.88 | 6.88 | 76400 |
| 1998-09-30 | 6.84 | 6.84 | 6.63 | 6.66 | 36800 |
| 1998-10-01 | 6.53 | 6.53 | 6.25 | 6.28 | 116400 |
| 1998-10-02 | 6.27 | 6.38 | 6.09 | 6.27 | 126000 |
| 1998-10-05 | 6.27 | 6.28 | 6.03 | 6.08 | 83600 |
| 1998-10-06 | 6.22 | 6.48 | 6.20 | 6.48 | 103600 |
| 1998-10-07 | 6.48 | 6.88 | 6.48 | 6.75 | 184400 |
| 1998-10-08 | 6.56 | 6.75 | 6.50 | 6.69 | 61200 |
| 1998-10-09 | 6.72 | 6.86 | 6.67 | 6.80 | 48800 |
| 1998-10-12 | 6.92 | 6.98 | 6.81 | 6.88 | 112400 |
| 1998-10-13 | 6.83 | 6.98 | 6.83 | 6.98 | 77600 |
| 1998-10-14 | 6.92 | 7.30 | 6.92 | 7.25 | 131600 |
| 1998-10-15 | 7.23 | 7.55 | 7.22 | 7.53 | 217600 |
| 1998-10-16 | 7.47 | 7.48 | 7.27 | 7.33 | 135600 |
| 1998-10-19 | 7.27 | 7.27 | 7.16 | 7.22 | 84400 |
| 1998-10-20 | 7.25 | 7.25 | 6.94 | 6.94 | 120400 |
| 1998-10-21 | 6.94 | 6.94 | 6.58 | 6.72 | 102400 |
| 1998-10-22 | 6.73 | 6.83 | 6.70 | 6.81 | 46000 |
| 1998-10-23 | 6.81 | 6.83 | 6.72 | 6.72 | 63600 |
| 1998-10-26 | 6.78 | 7.06 | 6.78 | 6.97 | 122800 |
| 1998-10-27 | 7.03 | 7.19 | 6.97 | 7.05 | 165200 |
| 1998-10-28 | 7.02 | 7.19 | 6.95 | 7.17 | 119200 |
| 1998-10-29 | 7.06 | 7.25 | 7.02 | 7.25 | 54000 |
| 1998-10-30 | 7.41 | 7.66 | 7.38 | 7.50 | 122800 |
| 1998-11-02 | 7.52 | 7.78 | 7.50 | 7.66 | 139200 |
| 1998-11-03 | 7.63 | 7.69 | 7.55 | 7.63 | 48000 |
| 1998-11-04 | 7.75 | 7.81 | 7.67 | 7.70 | 74400 |
| 1998-11-05 | 7.52 | 7.58 | 7.36 | 7.53 | 111600 |
| 1998-11-06 | 7.47 | 7.50 | 7.33 | 7.38 | 48400 |
| 1998-11-09 | 7.38 | 7.39 | 7.22 | 7.22 | 96000 |
| 1998-11-10 | 7.20 | 7.20 | 7.05 | 7.13 | 73200 |
| 1998-11-11 | 7.17 | 7.19 | 7.13 | 7.13 | 36400 |
| 1998-11-12 | 7.06 | 7.14 | 7.00 | 7.00 | 46000 |
| 1998-11-13 | 7.02 | 7.13 | 6.91 | 7.11 | 46800 |
| 1998-11-16 | 7.27 | 7.31 | 7.22 | 7.27 | 44800 |
| 1998-11-17 | 7.20 | 7.44 | 7.14 | 7.31 | 42000 |
| 1998-11-18 | 7.25 | 7.33 | 7.22 | 7.25 | 39200 |
| 1998-11-19 | 7.33 | 7.50 | 7.33 | 7.44 | 130800 |
| 1998-11-20 | 7.63 | 8.13 | 7.63 | 8.09 | 176400 |
| 1998-11-23 | 8.63 | 8.81 | 8.59 | 8.81 | 240400 |
| 1998-11-24 | 8.75 | 8.75 | 8.50 | 8.59 | 66800 |
| 1998-11-25 | 8.48 | 8.48 | 8.28 | 8.45 | 50800 |
| 1998-11-27 | 8.45 | 8.50 | 8.36 | 8.44 | 42400 |
| 1998-11-30 | 8.31 | 8.44 | 8.14 | 8.38 | 99600 |
| 1998-12-01 | 8.31 | 8.72 | 8.31 | 8.70 | 90000 |
| 1998-12-02 | 8.64 | 8.70 | 8.36 | 8.50 | 107600 |
| 1998-12-03 | 8.47 | 8.56 | 8.17 | 8.22 | 163600 |
| 1998-12-04 | 8.41 | 8.41 | 8.28 | 8.36 | 182800 |
| 1998-12-07 | 8.34 | 8.39 | 8.14 | 8.16 | 74400 |
| 1998-12-08 | 8.22 | 8.22 | 8.09 | 8.16 | 151600 |
| 1998-12-09 | 8.13 | 8.25 | 8.13 | 8.22 | 118400 |
| 1998-12-10 | 8.25 | 8.25 | 8.16 | 8.16 | 55600 |
| 1998-12-11 | 8.09 | 8.19 | 8.06 | 8.17 | 29200 |
| 1998-12-14 | 8.03 | 8.31 | 8.03 | 8.11 | 117600 |
| 1998-12-15 | 8.13 | 8.17 | 8.02 | 8.02 | 55600 |
| 1998-12-16 | 8.08 | 8.11 | 7.81 | 8.05 | 68000 |
| 1998-12-17 | 8.00 | 8.02 | 7.94 | 7.97 | 108000 |
| 1998-12-18 | 8.09 | 8.23 | 8.09 | 8.23 | 142400 |
| 1998-12-21 | 8.19 | 8.44 | 8.19 | 8.25 | 140000 |
| 1998-12-22 | 8.28 | 8.28 | 8.13 | 8.17 | 40000 |
| 1998-12-23 | 8.22 | 8.27 | 8.06 | 8.25 | 100400 |
| 1998-12-24 | 8.28 | 8.47 | 8.25 | 8.39 | 109600 |
| 1998-12-28 | 8.42 | 9.48 | 8.39 | 8.88 | 610000 |
| 1998-12-29 | 8.72 | 8.75 | 8.53 | 8.66 | 421600 |
| 1998-12-30 | 8.69 | 8.80 | 8.59 | 8.66 | 238800 |
| 1998-12-31 | 8.66 | 8.84 | 8.63 | 8.81 | 186800 |
| 1999-01-04 | 9.03 | 9.17 | 8.94 | 9.02 | 298000 |
| 1999-01-05 | 9.05 | 9.56 | 9.05 | 9.48 | 378400 |
| 1999-01-06 | 9.75 | 9.81 | 9.61 | 9.61 | 299200 |
| 1999-01-07 | 9.55 | 9.72 | 9.48 | 9.53 | 264400 |
| 1999-01-08 | 9.73 | 9.75 | 9.52 | 9.61 | 576400 |
| 1999-01-11 | 9.67 | 9.72 | 9.50 | 9.64 | 192400 |
| 1999-01-12 | 9.63 | 9.66 | 9.55 | 9.58 | 226000 |
| 1999-01-13 | 9.00 | 9.38 | 9.00 | 9.27 | 335600 |
| 1999-01-14 | 9.33 | 9.33 | 8.97 | 9.03 | 348000 |
| 1999-01-15 | 9.16 | 9.47 | 9.13 | 9.42 | 233600 |
| 1999-01-19 | 9.61 | 9.69 | 9.56 | 9.64 | 320800 |
| 1999-01-20 | 9.75 | 10.03 | 9.67 | 9.98 | 395600 |
| 1999-01-21 | 10.11 | 10.17 | 9.92 | 9.92 | 432800 |
| 1999-01-22 | 9.75 | 9.91 | 9.63 | 9.89 | 394800 |
| 1999-01-25 | 9.92 | 9.97 | 9.84 | 9.91 | 193600 |
| 1999-01-26 | 9.97 | 10.09 | 9.84 | 10.09 | 306800 |
| 1999-01-27 | 10.30 | 10.45 | 10.16 | 10.19 | 667200 |
| 1999-01-28 | 10.19 | 10.34 | 10.06 | 10.34 | 948800 |
| 1999-01-29 | 10.48 | 10.66 | 10.42 | 10.47 | 742000 |
| 1999-02-01 | 10.63 | 11.00 | 10.59 | 10.78 | 1945600 |
| 1999-02-02 | 10.86 | 10.88 | 10.44 | 10.55 | 1039600 |
| 1999-02-03 | 10.50 | 11.17 | 10.42 | 11.09 | 1518400 |
| 1999-02-04 | 11.63 | 11.81 | 11.02 | 11.09 | 2526400 |
| 1999-02-05 | 11.16 | 11.22 | 10.86 | 10.94 | 632000 |
| 1999-02-08 | 11.16 | 11.16 | 10.80 | 10.83 | 592800 |
| 1999-02-09 | 10.86 | 10.86 | 10.38 | 10.52 | 523200 |
| 1999-02-10 | 10.50 | 10.50 | 10.05 | 10.19 | 397200 |
| 1999-02-11 | 10.31 | 10.56 | 10.25 | 10.42 | 295600 |
| 1999-02-12 | 10.41 | 10.44 | 10.22 | 10.27 | 222800 |
| 1999-02-16 | 10.56 | 10.81 | 10.52 | 10.56 | 387200 |
| 1999-02-17 | 10.52 | 11.03 | 10.52 | 10.91 | 486000 |
| 1999-02-18 | 11.03 | 11.17 | 10.97 | 11.16 | 594400 |
| 1999-02-19 | 11.31 | 11.31 | 10.95 | 11.03 | 755600 |
| 1999-02-22 | 10.98 | 11.00 | 10.88 | 11.00 | 791200 |
| 1999-02-23 | 11.02 | 11.02 | 10.83 | 10.91 | 675200 |
| 1999-02-24 | 10.88 | 10.94 | 10.44 | 10.56 | 383200 |
| 1999-02-25 | 10.50 | 10.50 | 10.09 | 10.28 | 475200 |
| 1999-02-26 | 10.25 | 10.36 | 10.19 | 10.31 | 326800 |
| 1999-03-01 | 10.34 | 10.34 | 10.03 | 10.25 | 280000 |
| 1999-03-02 | 10.20 | 10.31 | 10.02 | 10.02 | 307600 |
| 1999-03-03 | 10.02 | 10.06 | 9.78 | 9.83 | 231600 |
| 1999-03-04 | 9.88 | 10.09 | 9.88 | 10.00 | 229200 |
| 1999-03-05 | 10.23 | 10.39 | 10.19 | 10.39 | 327600 |
| 1999-03-08 | 10.42 | 10.52 | 10.34 | 10.47 | 576800 |
| 1999-03-09 | 10.44 | 10.64 | 10.38 | 10.58 | 350000 |
| 1999-03-10 | 10.58 | 10.86 | 10.53 | 10.72 | 515200 |
| 1999-03-11 | 10.75 | 10.91 | 10.64 | 10.73 | 488800 |
| 1999-03-12 | 10.75 | 10.83 | 10.53 | 10.53 | 351200 |
| 1999-03-15 | 10.55 | 10.66 | 10.48 | 10.61 | 244000 |
| 1999-03-16 | 10.56 | 10.59 | 10.28 | 10.28 | 406800 |
| 1999-03-17 | 10.44 | 10.44 | 10.23 | 10.27 | 182400 |
| 1999-03-18 | 10.36 | 10.48 | 10.25 | 10.41 | 246000 |
| 1999-03-19 | 10.39 | 10.55 | 10.34 | 10.52 | 354000 |
| 1999-03-22 | 10.56 | 10.83 | 10.56 | 10.78 | 222800 |
| 1999-03-23 | 10.72 | 10.73 | 10.50 | 10.61 | 234000 |
| 1999-03-24 | 10.61 | 10.67 | 10.48 | 10.61 | 281200 |
| 1999-03-25 | 10.58 | 10.84 | 10.58 | 10.81 | 698000 |
| 1999-03-26 | 10.75 | 10.84 | 10.63 | 10.81 | 383600 |
| 1999-03-29 | 10.89 | 11.27 | 10.89 | 11.27 | 453200 |
| 1999-03-30 | 11.25 | 11.58 | 11.22 | 11.56 | 746400 |
| 1999-03-31 | 11.69 | 11.73 | 11.30 | 11.48 | 692800 |
| 1999-04-01 | 11.63 | 11.70 | 11.56 | 11.69 | 462000 |
| 1999-04-05 | 11.80 | 11.98 | 11.80 | 11.95 | 652400 |
| 1999-04-06 | 11.95 | 12.83 | 11.92 | 12.59 | 1468400 |
| 1999-04-07 | 12.83 | 13.31 | 12.81 | 13.03 | 2005600 |
| 1999-04-08 | 13.28 | 13.50 | 13.28 | 13.36 | 2186000 |
| 1999-04-09 | 13.36 | 13.47 | 13.22 | 13.47 | 1880800 |
| 1999-04-12 | 13.73 | 15.00 | 13.72 | 14.47 | 13077200 |
| 1999-04-13 | 15.13 | 15.25 | 14.06 | 14.61 | 10525600 |
| 1999-04-14 | 14.59 | 14.86 | 13.69 | 13.88 | 5144000 |
| 1999-04-15 | 14.13 | 14.13 | 12.88 | 13.53 | 4450400 |
| 1999-04-16 | 13.53 | 13.63 | 12.83 | 13.11 | 1802000 |
| 1999-04-19 | 13.17 | 13.19 | 12.05 | 12.16 | 2933600 |
| 1999-04-20 | 12.09 | 12.69 | 12.06 | 12.56 | 2390400 |
| 1999-04-21 | 12.53 | 13.41 | 12.53 | 13.38 | 1706400 |
| 1999-04-22 | 13.78 | 14.00 | 13.19 | 13.19 | 1686800 |
| 1999-04-23 | 13.20 | 13.34 | 13.06 | 13.22 | 798800 |
| 1999-04-26 | 13.28 | 13.50 | 13.14 | 13.50 | 1598800 |
| 1999-04-27 | 13.72 | 13.75 | 13.50 | 13.64 | 1505600 |
| 1999-04-28 | 13.58 | 13.73 | 13.45 | 13.50 | 702400 |
| 1999-04-29 | 13.53 | 13.63 | 13.38 | 13.47 | 1483600 |
| 1999-04-30 | 13.61 | 13.66 | 13.09 | 13.36 | 1183200 |
| 1999-05-03 | 13.63 | 13.88 | 13.53 | 13.64 | 2363200 |
| 1999-05-04 | 13.63 | 13.63 | 13.20 | 13.22 | 1280400 |
| 1999-05-05 | 13.28 | 13.28 | 12.78 | 12.89 | 1390400 |
| 1999-05-06 | 12.88 | 12.89 | 12.50 | 12.64 | 993200 |
| 1999-05-07 | 12.64 | 13.00 | 12.59 | 13.00 | 1014400 |
| 1999-05-10 | 13.13 | 13.44 | 12.69 | 13.44 | 933600 |
| 1999-05-11 | 13.44 | 14.00 | 13.44 | 13.59 | 1955600 |
| 1999-05-12 | 13.66 | 13.67 | 13.44 | 13.52 | 1111200 |
| 1999-05-13 | 13.56 | 13.64 | 13.45 | 13.52 | 1300400 |
| 1999-05-14 | 13.28 | 13.47 | 13.06 | 13.06 | 1732000 |
| 1999-05-17 | 13.02 | 13.09 | 12.81 | 13.09 | 825200 |
| 1999-05-18 | 13.09 | 13.47 | 13.09 | 13.25 | 724800 |
| 1999-05-19 | 13.38 | 13.47 | 13.27 | 13.45 | 583600 |
| 1999-05-20 | 13.69 | 13.70 | 13.50 | 13.50 | 644400 |
| 1999-05-21 | 13.56 | 13.59 | 13.44 | 13.59 | 601200 |
| 1999-05-24 | 13.59 | 13.63 | 13.13 | 13.16 | 382400 |
| 1999-05-25 | 13.16 | 13.28 | 12.88 | 12.88 | 442000 |
| 1999-05-26 | 13.09 | 13.09 | 12.63 | 12.78 | 882800 |
| 1999-05-27 | 12.75 | 13.28 | 12.73 | 12.91 | 1485600 |
| 1999-05-28 | 13.05 | 13.47 | 13.05 | 13.25 | 876000 |
| 1999-06-01 | 13.44 | 13.50 | 13.14 | 13.23 | 811200 |
| 1999-06-02 | 13.13 | 13.17 | 12.78 | 12.91 | 890800 |
| 1999-06-03 | 13.03 | 13.03 | 12.77 | 12.80 | 512400 |
| 1999-06-04 | 12.91 | 13.05 | 12.89 | 13.05 | 254400 |
| 1999-06-07 | 13.11 | 13.44 | 13.06 | 13.38 | 466000 |
| 1999-06-08 | 13.42 | 13.47 | 13.03 | 13.08 | 738800 |
| 1999-06-09 | 13.14 | 13.14 | 12.78 | 12.83 | 992000 |
| 1999-06-10 | 12.88 | 12.88 | 12.66 | 12.75 | 373200 |
| 1999-06-11 | 12.84 | 12.91 | 12.56 | 12.59 | 372400 |
| 1999-06-14 | 12.56 | 12.66 | 11.97 | 12.00 | 1325600 |
| 1999-06-15 | 12.06 | 12.22 | 11.75 | 11.81 | 1423600 |
| 1999-06-16 | 12.13 | 12.59 | 12.00 | 12.59 | 1514800 |
| 1999-06-17 | 12.41 | 12.69 | 12.39 | 12.48 | 676400 |
| 1999-06-18 | 12.48 | 12.48 | 12.30 | 12.38 | 412800 |
| 1999-06-21 | 12.44 | 12.44 | 12.06 | 12.33 | 566400 |
| 1999-06-22 | 12.33 | 12.84 | 12.19 | 12.69 | 1312000 |
| 1999-06-23 | 12.69 | 12.86 | 12.22 | 12.27 | 1746400 |
| 1999-06-24 | 12.20 | 12.22 | 11.73 | 11.86 | 790400 |
| 1999-06-25 | 11.94 | 12.00 | 11.69 | 11.73 | 346000 |
| 1999-06-28 | 11.80 | 11.81 | 11.34 | 11.38 | 932800 |
| 1999-06-29 | 11.36 | 11.36 | 11.00 | 11.14 | 2730400 |
| 1999-06-30 | 11.16 | 11.47 | 11.06 | 11.38 | 1874800 |
| 1999-07-01 | 11.50 | 11.59 | 11.48 | 11.50 | 950400 |
| 1999-07-02 | 11.56 | 11.81 | 11.44 | 11.75 | 662400 |
| 1999-07-06 | 11.94 | 12.52 | 11.88 | 11.97 | 730800 |
| 1999-07-07 | 11.91 | 12.06 | 11.66 | 11.73 | 319600 |
| 1999-07-08 | 11.67 | 11.67 | 11.41 | 11.45 | 253600 |
| 1999-07-09 | 11.50 | 11.86 | 11.42 | 11.55 | 236800 |
| 1999-07-12 | 11.59 | 11.59 | 11.42 | 11.52 | 359600 |
| 1999-07-13 | 11.45 | 11.45 | 11.27 | 11.39 | 223600 |
| 1999-07-14 | 11.48 | 11.59 | 11.16 | 11.31 | 572800 |
| 1999-07-15 | 11.39 | 11.53 | 11.39 | 11.47 | 636800 |
| 1999-07-16 | 11.33 | 11.44 | 11.27 | 11.28 | 385600 |
| 1999-07-19 | 11.42 | 11.42 | 11.05 | 11.19 | 594000 |
| 1999-07-20 | 11.13 | 11.31 | 11.09 | 11.11 | 307200 |
| 1999-07-21 | 11.05 | 11.09 | 10.88 | 10.92 | 1721600 |
| 1999-07-22 | 10.88 | 11.00 | 10.75 | 10.81 | 835200 |
| 1999-07-23 | 10.77 | 10.84 | 10.33 | 10.34 | 839200 |
| 1999-07-26 | 9.94 | 9.94 | 9.63 | 9.63 | 2715600 |
| 1999-07-27 | 9.81 | 9.84 | 9.56 | 9.80 | 2971600 |
| 1999-07-28 | 9.88 | 10.14 | 9.81 | 9.98 | 856400 |
| 1999-07-29 | 9.81 | 10.03 | 9.78 | 9.98 | 742400 |
| 1999-07-30 | 9.97 | 10.09 | 9.86 | 9.88 | 333200 |
| 1999-08-02 | 9.81 | 9.98 | 9.75 | 9.78 | 325600 |
| 1999-08-03 | 10.02 | 10.16 | 9.47 | 9.53 | 839600 |
| 1999-08-04 | 9.75 | 9.78 | 9.56 | 9.63 | 347400 |
| 1999-08-05 | 9.63 | 9.72 | 9.38 | 9.56 | 292400 |
| 1999-08-06 | 9.41 | 9.47 | 8.94 | 9.00 | 583400 |
| 1999-08-09 | 8.63 | 8.94 | 8.56 | 8.56 | 871400 |
| 1999-08-10 | 8.34 | 8.63 | 8.19 | 8.63 | 746200 |
| 1999-08-11 | 8.63 | 9.56 | 8.63 | 9.25 | 546600 |
| 1999-08-12 | 9.38 | 9.69 | 9.34 | 9.56 | 848200 |
| 1999-08-13 | 9.84 | 9.94 | 9.63 | 9.94 | 279400 |
| 1999-08-16 | 9.94 | 10.19 | 9.94 | 10.13 | 467600 |
| 1999-08-17 | 10.25 | 10.41 | 10.00 | 10.13 | 224200 |
| 1999-08-18 | 10.00 | 10.16 | 9.81 | 10.03 | 211800 |
| 1999-08-19 | 10.06 | 10.25 | 9.84 | 9.88 | 1375200 |
| 1999-08-20 | 9.94 | 9.94 | 9.81 | 9.88 | 247000 |
| 1999-08-23 | 10.13 | 10.38 | 10.03 | 10.22 | 457000 |
| 1999-08-24 | 10.19 | 10.69 | 10.06 | 10.66 | 530000 |
| 1999-08-25 | 10.66 | 10.84 | 10.53 | 10.63 | 362800 |
| 1999-08-26 | 10.50 | 10.53 | 10.31 | 10.31 | 204000 |
| 1999-08-27 | 10.31 | 10.38 | 10.16 | 10.22 | 179000 |
| 1999-08-30 | 10.19 | 10.22 | 10.00 | 10.00 | 210400 |
| 1999-08-31 | 10.03 | 10.03 | 9.75 | 9.75 | 283600 |
| 1999-09-01 | 9.88 | 10.00 | 9.84 | 9.91 | 194800 |
| 1999-09-02 | 9.72 | 9.81 | 9.66 | 9.72 | 167400 |
| 1999-09-03 | 10.03 | 10.16 | 9.91 | 10.13 | 337000 |
| 1999-09-07 | 10.19 | 10.28 | 10.16 | 10.25 | 217400 |
| 1999-09-08 | 10.09 | 10.25 | 10.03 | 10.13 | 313000 |
| 1999-09-09 | 10.19 | 10.22 | 10.00 | 10.06 | 250000 |
| 1999-09-10 | 10.28 | 10.44 | 10.16 | 10.44 | 394800 |
| 1999-09-13 | 10.31 | 10.34 | 10.19 | 10.28 | 182000 |
| 1999-09-14 | 10.09 | 10.13 | 9.94 | 10.03 | 276600 |
| 1999-09-15 | 10.16 | 10.22 | 9.94 | 10.03 | 270000 |
| 1999-09-16 | 9.97 | 10.00 | 9.66 | 9.72 | 431000 |
| 1999-09-17 | 9.88 | 10.09 | 9.88 | 9.97 | 250800 |
| 1999-09-20 | 10.06 | 10.06 | 9.88 | 9.94 | 194200 |
| 1999-09-21 | 9.84 | 9.88 | 9.72 | 9.78 | 131400 |
| 1999-09-22 | 9.91 | 9.91 | 9.69 | 9.69 | 162000 |
| 1999-09-23 | 9.78 | 9.81 | 9.53 | 9.69 | 222600 |
| 1999-09-24 | 9.59 | 9.59 | 9.31 | 9.59 | 178600 |
| 1999-09-27 | 9.56 | 9.88 | 9.56 | 9.66 | 277200 |
| 1999-09-28 | 9.75 | 9.75 | 9.41 | 9.63 | 250000 |
| 1999-09-29 | 9.56 | 9.63 | 9.47 | 9.56 | 260200 |
| 1999-09-30 | 9.53 | 9.81 | 9.50 | 9.75 | 1041600 |
| 1999-10-01 | 9.72 | 9.78 | 9.63 | 9.69 | 324800 |
| 1999-10-04 | 9.75 | 10.06 | 9.75 | 10.06 | 1045000 |
| 1999-10-05 | 10.06 | 10.44 | 10.03 | 10.28 | 934000 |
| 1999-10-06 | 10.31 | 10.66 | 10.31 | 10.50 | 630200 |
| 1999-10-07 | 10.56 | 10.75 | 10.50 | 10.66 | 487400 |
| 1999-10-08 | 10.75 | 10.75 | 10.44 | 10.63 | 472200 |
| 1999-10-11 | 10.31 | 10.50 | 10.25 | 10.50 | 169600 |
| 1999-10-12 | 10.50 | 10.50 | 10.25 | 10.28 | 290600 |
| 1999-10-13 | 10.19 | 10.19 | 10.03 | 10.13 | 310200 |
| 1999-10-14 | 10.09 | 10.16 | 9.94 | 10.16 | 221200 |
| 1999-10-15 | 9.97 | 10.19 | 9.81 | 10.09 | 434200 |
| 1999-10-18 | 10.06 | 10.25 | 10.00 | 10.25 | 268400 |
| 1999-10-19 | 10.38 | 10.69 | 10.38 | 10.53 | 215800 |
| 1999-10-20 | 10.78 | 10.81 | 10.56 | 10.78 | 233000 |
| 1999-10-21 | 10.66 | 10.81 | 10.63 | 10.78 | 157600 |
| 1999-10-22 | 10.81 | 10.94 | 10.78 | 10.81 | 330200 |
| 1999-10-25 | 10.75 | 10.75 | 10.50 | 10.53 | 218400 |
| 1999-10-26 | 10.59 | 10.97 | 10.56 | 10.84 | 258200 |
| 1999-10-27 | 10.97 | 11.09 | 10.75 | 10.91 | 213400 |
| 1999-10-28 | 11.13 | 11.28 | 11.06 | 11.28 | 368400 |
| 1999-10-29 | 11.41 | 11.72 | 11.38 | 11.53 | 379800 |
| 1999-11-01 | 11.53 | 11.59 | 11.41 | 11.44 | 316400 |
| 1999-11-02 | 11.41 | 11.47 | 11.25 | 11.47 | 191000 |
| 1999-11-03 | 11.50 | 11.53 | 11.34 | 11.41 | 151200 |
| 1999-11-04 | 11.47 | 11.53 | 11.19 | 11.19 | 174200 |
| 1999-11-05 | 11.59 | 11.66 | 11.31 | 11.44 | 302000 |
| 1999-11-08 | 11.44 | 11.56 | 11.34 | 11.47 | 209000 |
| 1999-11-09 | 11.47 | 11.56 | 11.44 | 11.50 | 142000 |
| 1999-11-10 | 11.47 | 11.84 | 11.44 | 11.75 | 193200 |
| 1999-11-11 | 11.81 | 11.88 | 11.75 | 11.84 | 194800 |
| 1999-11-12 | 11.94 | 12.03 | 11.91 | 12.03 | 256400 |
| 1999-11-15 | 12.16 | 12.53 | 12.16 | 12.53 | 507000 |
| 1999-11-16 | 12.59 | 12.75 | 12.22 | 12.34 | 503000 |
| 1999-11-17 | 12.28 | 12.44 | 12.06 | 12.38 | 210600 |
| 1999-11-18 | 12.50 | 12.56 | 12.19 | 12.31 | 202000 |
| 1999-11-19 | 12.28 | 12.53 | 12.25 | 12.31 | 236000 |
| 1999-11-22 | 12.31 | 12.47 | 11.94 | 12.00 | 181400 |
| 1999-11-23 | 12.00 | 12.19 | 11.81 | 12.13 | 228600 |
| 1999-11-24 | 12.09 | 12.31 | 11.91 | 12.25 | 133200 |
| 1999-11-26 | 12.53 | 12.69 | 12.41 | 12.41 | 175800 |
| 1999-11-29 | 12.41 | 12.41 | 12.00 | 12.09 | 190600 |
| 1999-11-30 | 12.03 | 12.16 | 11.88 | 12.06 | 144800 |
| 1999-12-01 | 12.00 | 12.31 | 12.00 | 12.31 | 188200 |
| 1999-12-02 | 12.28 | 12.31 | 12.03 | 12.19 | 159200 |
| 1999-12-03 | 12.28 | 12.44 | 12.22 | 12.44 | 386000 |
| 1999-12-06 | 12.44 | 12.59 | 12.03 | 12.59 | 308600 |
| 1999-12-07 | 12.59 | 12.69 | 12.25 | 12.38 | 214600 |
| 1999-12-08 | 12.38 | 12.47 | 12.19 | 12.25 | 194600 |
| 1999-12-09 | 12.34 | 12.56 | 12.28 | 12.56 | 280600 |
| 1999-12-10 | 12.63 | 12.69 | 12.50 | 12.56 | 273000 |
| 1999-12-13 | 12.56 | 12.56 | 12.41 | 12.50 | 168200 |
| 1999-12-14 | 12.38 | 12.44 | 12.09 | 12.16 | 181400 |
| 1999-12-15 | 12.09 | 12.09 | 11.81 | 11.97 | 151400 |
| 1999-12-16 | 12.03 | 12.19 | 12.03 | 12.16 | 149000 |
| 1999-12-17 | 12.28 | 12.59 | 12.28 | 12.53 | 310600 |
| 1999-12-20 | 12.56 | 12.75 | 12.41 | 12.72 | 311800 |
| 1999-12-21 | 12.66 | 12.94 | 12.66 | 12.75 | 231400 |
| 1999-12-22 | 12.72 | 12.78 | 12.63 | 12.69 | 94400 |
| 1999-12-23 | 12.69 | 12.97 | 12.66 | 12.94 | 194800 |
| 1999-12-27 | 13.00 | 13.25 | 12.97 | 13.13 | 283400 |
| 1999-12-28 | 13.09 | 13.44 | 13.00 | 13.41 | 244400 |
| 1999-12-29 | 13.56 | 13.78 | 13.56 | 13.63 | 294000 |
| 1999-12-30 | 13.69 | 13.69 | 13.28 | 13.38 | 163800 |
| 1999-12-31 | 13.31 | 13.63 | 13.31 | 13.50 | 158200 |
| 2000-01-03 | 13.47 | 13.69 | 13.03 | 13.19 | 416400 |
| 2000-01-04 | 12.88 | 13.06 | 12.66 | 13.06 | 341800 |
| 2000-01-05 | 12.94 | 12.94 | 12.59 | 12.69 | 151800 |
| 2000-01-06 | 12.56 | 12.56 | 12.13 | 12.41 | 179400 |
| 2000-01-07 | 12.41 | 12.41 | 11.94 | 12.22 | 234400 |
| 2000-01-10 | 12.34 | 12.34 | 12.03 | 12.09 | 162600 |
| 2000-01-11 | 12.00 | 12.00 | 11.56 | 11.72 | 215000 |
| 2000-01-12 | 11.69 | 12.00 | 11.56 | 11.97 | 156200 |
| 2000-01-13 | 12.25 | 12.44 | 12.22 | 12.41 | 209800 |
| 2000-01-14 | 12.63 | 12.81 | 12.50 | 12.56 | 150400 |
| 2000-01-18 | 12.75 | 12.78 | 12.38 | 12.44 | 178800 |
| 2000-01-19 | 12.44 | 12.56 | 12.16 | 12.22 | 163600 |
| 2000-01-20 | 12.22 | 12.53 | 12.19 | 12.41 | 131600 |
| 2000-01-21 | 12.31 | 12.41 | 11.97 | 12.06 | 134400 |
| 2000-01-24 | 12.06 | 12.09 | 11.41 | 11.56 | 540000 |
| 2000-01-25 | 11.69 | 12.16 | 11.56 | 12.13 | 271600 |
| 2000-01-26 | 12.25 | 12.63 | 12.06 | 12.63 | 363200 |
| 2000-01-27 | 12.72 | 13.97 | 12.72 | 13.16 | 797200 |
| 2000-01-28 | 13.03 | 13.03 | 12.50 | 12.72 | 167400 |
| 2000-01-31 | 12.69 | 12.78 | 12.50 | 12.63 | 149200 |
| 2000-02-01 | 12.63 | 12.78 | 12.53 | 12.75 | 146400 |
| 2000-02-02 | 12.66 | 12.75 | 12.34 | 12.44 | 286400 |
| 2000-02-03 | 12.41 | 12.56 | 12.09 | 12.09 | 230200 |
| 2000-02-04 | 12.22 | 12.44 | 12.19 | 12.41 | 151800 |
| 2000-02-07 | 12.50 | 12.63 | 12.00 | 12.28 | 117000 |
| 2000-02-08 | 12.44 | 12.75 | 12.38 | 12.47 | 286800 |
| 2000-02-09 | 12.50 | 12.53 | 12.16 | 12.19 | 212800 |
| 2000-02-10 | 12.16 | 12.34 | 12.00 | 12.09 | 104800 |
| 2000-02-11 | 12.16 | 12.16 | 11.84 | 11.97 | 127200 |
| 2000-02-14 | 11.97 | 12.34 | 11.94 | 12.13 | 188400 |
| 2000-02-15 | 12.06 | 12.38 | 12.03 | 12.31 | 201400 |
| 2000-02-16 | 12.38 | 12.72 | 12.38 | 12.72 | 205000 |
| 2000-02-17 | 12.78 | 12.97 | 12.53 | 12.63 | 288200 |
| 2000-02-18 | 12.69 | 12.84 | 12.59 | 12.66 | 210000 |
| 2000-02-22 | 12.72 | 12.97 | 12.69 | 12.69 | 258800 |
| 2000-02-23 | 12.75 | 12.81 | 12.56 | 12.66 | 103400 |
| 2000-02-24 | 12.69 | 12.75 | 12.34 | 12.44 | 165000 |
| 2000-02-25 | 12.47 | 12.66 | 12.47 | 12.56 | 135000 |
| 2000-02-28 | 12.56 | 12.97 | 12.38 | 12.88 | 190400 |
| 2000-02-29 | 12.94 | 13.00 | 12.59 | 12.69 | 156400 |
| 2000-03-01 | 12.72 | 12.84 | 12.69 | 12.78 | 77800 |
| 2000-03-02 | 12.78 | 12.78 | 12.41 | 12.50 | 234000 |
| 2000-03-03 | 12.63 | 12.84 | 12.59 | 12.63 | 177800 |
| 2000-03-06 | 12.56 | 12.56 | 12.00 | 12.13 | 124800 |
| 2000-03-07 | 12.13 | 12.13 | 11.59 | 11.69 | 171400 |
| 2000-03-08 | 11.75 | 11.75 | 11.47 | 11.59 | 221000 |
| 2000-03-09 | 11.63 | 11.72 | 11.56 | 11.72 | 118200 |
| 2000-03-10 | 11.66 | 12.06 | 11.56 | 11.97 | 148200 |
| 2000-03-13 | 11.88 | 12.44 | 11.88 | 12.41 | 133000 |
| 2000-03-14 | 12.38 | 12.38 | 12.13 | 12.19 | 125200 |
| 2000-03-15 | 12.19 | 12.19 | 11.94 | 12.00 | 148200 |
| 2000-03-16 | 12.09 | 12.50 | 12.09 | 12.47 | 176400 |
| 2000-03-17 | 12.59 | 12.59 | 12.25 | 12.41 | 155400 |
| 2000-03-20 | 12.47 | 12.72 | 12.44 | 12.69 | 177600 |
| 2000-03-21 | 12.66 | 12.75 | 12.50 | 12.59 | 268200 |
| 2000-03-22 | 12.59 | 12.97 | 12.59 | 12.88 | 166000 |
| 2000-03-23 | 12.81 | 13.38 | 12.66 | 13.16 | 302400 |
| 2000-03-24 | 13.16 | 13.38 | 13.06 | 13.34 | 189200 |
| 2000-03-27 | 13.47 | 13.69 | 13.00 | 13.06 | 297800 |
| 2000-03-28 | 13.00 | 13.25 | 12.88 | 13.19 | 196200 |
| 2000-03-29 | 13.09 | 13.34 | 13.09 | 13.31 | 153600 |
| 2000-03-30 | 13.34 | 13.75 | 13.34 | 13.56 | 282800 |
| 2000-03-31 | 13.63 | 13.66 | 13.19 | 13.34 | 164600 |
| 2000-04-03 | 13.31 | 13.69 | 13.00 | 13.00 | 190000 |
| 2000-04-04 | 13.16 | 13.34 | 12.00 | 12.41 | 351200 |
| 2000-04-05 | 12.38 | 12.38 | 11.94 | 12.13 | 362400 |
| 2000-04-06 | 12.19 | 12.31 | 12.00 | 12.09 | 172800 |
| 2000-04-07 | 12.13 | 12.16 | 12.00 | 12.13 | 129800 |
| 2000-04-10 | 12.31 | 12.34 | 12.03 | 12.16 | 282600 |
| 2000-04-11 | 12.09 | 12.22 | 12.06 | 12.16 | 115000 |
| 2000-04-12 | 12.28 | 12.88 | 12.28 | 12.66 | 293200 |
| 2000-04-13 | 12.63 | 12.84 | 12.56 | 12.75 | 111600 |
| 2000-04-14 | 12.41 | 12.63 | 11.88 | 12.09 | 368200 |
| 2000-04-17 | 11.81 | 12.06 | 11.47 | 12.06 | 223400 |
| 2000-04-18 | 12.03 | 12.09 | 11.84 | 11.94 | 447200 |
| 2000-04-19 | 11.88 | 11.94 | 11.63 | 11.66 | 106200 |
| 2000-04-20 | 11.63 | 11.94 | 11.63 | 11.88 | 79800 |
| 2000-04-24 | 11.75 | 11.78 | 11.69 | 11.75 | 215600 |
| 2000-04-25 | 11.81 | 11.91 | 11.72 | 11.84 | 102400 |
| 2000-04-26 | 11.81 | 11.88 | 11.50 | 11.59 | 149600 |
| 2000-04-27 | 11.38 | 11.63 | 11.38 | 11.53 | 107000 |
| 2000-04-28 | 11.50 | 11.66 | 11.50 | 11.56 | 254800 |
| 2000-05-01 | 11.63 | 11.75 | 11.56 | 11.72 | 122000 |
| 2000-05-02 | 11.66 | 12.09 | 11.66 | 12.09 | 118800 |
| 2000-05-03 | 12.06 | 12.19 | 11.94 | 12.19 | 205600 |
| 2000-05-04 | 12.19 | 12.25 | 11.88 | 12.22 | 115800 |
| 2000-05-05 | 12.09 | 12.38 | 12.06 | 12.31 | 147000 |
| 2000-05-08 | 12.19 | 12.50 | 12.16 | 12.31 | 94600 |
| 2000-05-09 | 12.22 | 12.66 | 12.22 | 12.59 | 151600 |
| 2000-05-10 | 12.56 | 12.66 | 12.13 | 12.16 | 168600 |
| 2000-05-11 | 12.25 | 12.38 | 12.13 | 12.22 | 120000 |
| 2000-05-12 | 12.22 | 12.31 | 12.09 | 12.09 | 111800 |
| 2000-05-15 | 12.09 | 12.59 | 12.09 | 12.53 | 102000 |
| 2000-05-16 | 12.63 | 12.75 | 12.28 | 12.38 | 120600 |
| 2000-05-17 | 12.31 | 12.56 | 12.19 | 12.47 | 131600 |
| 2000-05-18 | 12.53 | 12.56 | 12.28 | 12.38 | 86800 |
| 2000-05-19 | 12.34 | 12.50 | 12.28 | 12.31 | 85000 |
| 2000-05-22 | 12.25 | 12.38 | 11.94 | 12.09 | 68200 |
| 2000-05-23 | 12.31 | 12.31 | 11.91 | 11.94 | 107000 |
| 2000-05-24 | 11.94 | 12.16 | 11.88 | 12.06 | 157400 |
| 2000-05-25 | 12.06 | 12.19 | 11.97 | 11.97 | 138600 |
| 2000-05-26 | 12.03 | 12.09 | 11.84 | 12.00 | 157000 |
| 2000-05-30 | 12.19 | 12.31 | 12.13 | 12.22 | 89600 |
| 2000-05-31 | 12.22 | 12.38 | 12.22 | 12.28 | 134000 |
| 2000-06-01 | 12.38 | 12.69 | 12.38 | 12.69 | 131600 |
| 2000-06-02 | 12.81 | 13.22 | 12.81 | 13.19 | 450200 |
| 2000-06-05 | 13.13 | 13.16 | 12.88 | 12.94 | 103400 |
| 2000-06-06 | 12.91 | 12.91 | 12.59 | 12.69 | 63200 |
| 2000-06-07 | 12.56 | 12.72 | 12.53 | 12.72 | 163000 |
| 2000-06-08 | 12.66 | 12.84 | 12.56 | 12.78 | 61400 |
| 2000-06-09 | 12.88 | 12.97 | 12.84 | 12.91 | 93000 |
| 2000-06-12 | 12.94 | 12.94 | 12.66 | 12.91 | 127400 |
| 2000-06-13 | 12.88 | 12.88 | 12.56 | 12.56 | 121800 |
| 2000-06-14 | 12.56 | 12.75 | 12.50 | 12.75 | 74200 |
| 2000-06-15 | 12.75 | 12.75 | 12.41 | 12.50 | 292200 |
| 2000-06-16 | 12.44 | 12.50 | 12.19 | 12.25 | 70600 |
| 2000-06-19 | 12.25 | 12.69 | 12.25 | 12.69 | 117200 |
| 2000-06-20 | 12.75 | 12.75 | 12.47 | 12.69 | 65600 |
| 2000-06-21 | 12.56 | 12.56 | 12.50 | 12.53 | 41400 |
| 2000-06-22 | 12.53 | 12.69 | 12.44 | 12.63 | 69000 |
| 2000-06-23 | 12.56 | 12.84 | 12.56 | 12.63 | 499000 |
| 2000-06-26 | 12.66 | 12.78 | 12.56 | 12.59 | 137200 |
| 2000-06-27 | 12.59 | 12.78 | 12.56 | 12.56 | 54800 |
| 2000-06-28 | 12.50 | 12.50 | 12.41 | 12.47 | 54600 |
| 2000-06-29 | 12.38 | 12.41 | 12.13 | 12.19 | 60400 |
| 2000-06-30 | 12.19 | 12.31 | 12.16 | 12.16 | 54400 |
| 2000-07-03 | 12.25 | 12.47 | 12.25 | 12.34 | 38600 |
| 2000-07-05 | 12.16 | 12.28 | 12.13 | 12.22 | 54600 |
| 2000-07-06 | 12.22 | 12.25 | 12.13 | 12.19 | 75000 |
| 2000-07-07 | 12.13 | 12.13 | 11.84 | 12.06 | 122000 |
| 2000-07-10 | 12.00 | 12.16 | 12.00 | 12.00 | 219000 |
| 2000-07-11 | 11.94 | 12.06 | 11.88 | 11.94 | 120000 |
| 2000-07-12 | 11.97 | 12.09 | 11.91 | 12.06 | 122400 |
| 2000-07-13 | 12.06 | 12.13 | 11.94 | 12.00 | 117600 |
| 2000-07-14 | 12.00 | 12.03 | 11.78 | 11.88 | 112000 |
| 2000-07-17 | 11.91 | 12.03 | 11.91 | 12.00 | 78800 |
| 2000-07-18 | 12.00 | 12.00 | 11.81 | 11.88 | 23200 |
| 2000-07-19 | 11.94 | 12.00 | 11.88 | 11.91 | 76600 |
| 2000-07-20 | 11.84 | 11.97 | 11.81 | 11.88 | 109200 |
| 2000-07-21 | 11.81 | 11.94 | 11.81 | 11.91 | 79600 |
| 2000-07-24 | 11.94 | 12.25 | 11.94 | 12.25 | 87000 |
| 2000-07-25 | 12.22 | 12.34 | 12.19 | 12.25 | 108400 |
| 2000-07-26 | 12.31 | 12.38 | 12.22 | 12.28 | 102400 |
| 2000-07-27 | 12.19 | 12.50 | 12.09 | 12.09 | 129600 |
| 2000-07-28 | 12.13 | 12.19 | 11.84 | 11.88 | 57600 |
| 2000-07-31 | 11.81 | 11.94 | 11.81 | 11.94 | 69400 |
| 2000-08-01 | 11.94 | 11.97 | 11.88 | 11.94 | 68800 |
| 2000-08-02 | 12.00 | 12.06 | 11.94 | 12.06 | 42200 |
| 2000-08-03 | 11.94 | 12.13 | 11.94 | 12.00 | 37800 |
| 2000-08-04 | 12.00 | 12.09 | 12.00 | 12.03 | 73800 |
| 2000-08-07 | 12.09 | 12.13 | 12.00 | 12.13 | 52200 |
| 2000-08-08 | 12.03 | 12.09 | 11.97 | 12.03 | 56600 |
| 2000-08-09 | 12.03 | 12.13 | 12.00 | 12.06 | 62800 |
| 2000-08-10 | 12.06 | 12.09 | 11.97 | 12.03 | 56400 |
| 2000-08-11 | 11.97 | 12.25 | 11.97 | 12.25 | 97400 |
| 2000-08-14 | 12.25 | 12.66 | 12.13 | 12.66 | 207800 |
| 2000-08-15 | 12.63 | 12.69 | 12.53 | 12.59 | 222000 |
| 2000-08-16 | 12.69 | 13.06 | 12.59 | 12.97 | 189200 |
| 2000-08-17 | 13.34 | 13.44 | 13.22 | 13.34 | 357200 |
| 2000-08-18 | 13.44 | 13.50 | 13.38 | 13.44 | 192200 |
| 2000-08-21 | 13.47 | 13.50 | 13.16 | 13.28 | 129200 |
| 2000-08-22 | 13.28 | 13.53 | 13.16 | 13.44 | 279000 |
| 2000-08-23 | 13.25 | 13.34 | 13.03 | 13.31 | 70800 |
| 2000-08-24 | 13.28 | 13.44 | 13.28 | 13.44 | 98600 |
| 2000-08-25 | 13.38 | 13.72 | 13.38 | 13.72 | 154800 |
| 2000-08-28 | 13.69 | 14.16 | 13.69 | 13.89 | 192600 |
| 2000-08-29 | 14.00 | 14.00 | 13.84 | 13.94 | 70800 |
| 2000-08-30 | 13.94 | 14.31 | 13.84 | 14.31 | 113200 |
| 2000-08-31 | 14.31 | 14.34 | 14.22 | 14.28 | 145600 |
| 2000-09-01 | 14.41 | 14.44 | 14.31 | 14.38 | 39000 |
| 2000-09-05 | 14.38 | 14.38 | 14.22 | 14.31 | 84600 |
| 2000-09-06 | 14.28 | 14.31 | 13.97 | 14.22 | 188800 |
| 2000-09-07 | 14.16 | 14.41 | 14.16 | 14.28 | 84200 |
| 2000-09-08 | 14.28 | 14.31 | 14.16 | 14.28 | 47400 |
| 2000-09-11 | 14.16 | 14.38 | 14.13 | 14.38 | 142600 |
| 2000-09-12 | 14.28 | 15.00 | 14.28 | 14.84 | 234800 |
| 2000-09-13 | 14.72 | 15.22 | 14.72 | 14.97 | 174400 |
| 2000-09-14 | 15.00 | 15.13 | 14.94 | 15.13 | 136400 |
| 2000-09-15 | 15.13 | 15.16 | 14.97 | 15.06 | 66600 |
| 2000-09-18 | 14.91 | 14.97 | 14.81 | 14.88 | 72200 |
| 2000-09-19 | 14.75 | 15.41 | 14.75 | 15.41 | 171600 |
| 2000-09-20 | 15.31 | 15.56 | 15.00 | 15.09 | 184400 |
| 2000-09-21 | 14.97 | 14.97 | 14.56 | 14.91 | 79800 |
| 2000-09-22 | 14.53 | 14.66 | 14.44 | 14.50 | 123600 |
| 2000-09-25 | 14.50 | 14.81 | 14.50 | 14.63 | 289000 |
| 2000-09-26 | 14.63 | 14.88 | 14.56 | 14.78 | 73000 |
| 2000-09-27 | 14.81 | 14.81 | 14.63 | 14.69 | 36200 |
| 2000-09-28 | 14.59 | 15.06 | 14.56 | 14.97 | 213800 |
| 2000-09-29 | 14.84 | 15.00 | 14.69 | 14.75 | 53000 |
| 2000-10-02 | 14.84 | 14.91 | 14.72 | 14.72 | 50400 |
| 2000-10-03 | 14.78 | 14.84 | 14.59 | 14.75 | 111200 |
| 2000-10-04 | 14.81 | 15.31 | 14.81 | 15.22 | 101200 |
| 2000-10-05 | 15.22 | 15.56 | 15.16 | 15.53 | 152000 |
| 2000-10-06 | 15.53 | 15.53 | 15.00 | 15.13 | 120000 |
| 2000-10-09 | 14.88 | 15.00 | 14.81 | 14.88 | 57400 |
| 2000-10-10 | 15.00 | 15.00 | 14.41 | 14.41 | 200000 |
| 2000-10-11 | 14.16 | 14.16 | 13.63 | 13.75 | 175600 |
| 2000-10-12 | 13.81 | 13.81 | 13.09 | 13.19 | 282200 |
| 2000-10-13 | 13.09 | 13.34 | 13.00 | 13.34 | 1316200 |
| 2000-10-16 | 13.25 | 13.25 | 12.88 | 12.91 | 341000 |
| 2000-10-17 | 12.97 | 12.97 | 12.38 | 12.47 | 721000 |
| 2000-10-18 | 12.28 | 12.41 | 12.06 | 12.34 | 244600 |
| 2000-10-19 | 12.63 | 13.06 | 12.50 | 12.72 | 143000 |
| 2000-10-20 | 12.75 | 13.13 | 12.72 | 13.13 | 410000 |
| 2000-10-23 | 13.19 | 13.56 | 13.19 | 13.44 | 152600 |
| 2000-10-24 | 13.44 | 14.09 | 13.44 | 13.84 | 191400 |
| 2000-10-25 | 13.72 | 13.75 | 13.38 | 13.50 | 1885200 |
| 2000-10-26 | 13.63 | 13.75 | 13.28 | 13.38 | 159800 |
| 2000-10-27 | 13.50 | 13.81 | 13.34 | 13.72 | 155200 |
| 2000-10-30 | 13.63 | 14.00 | 13.56 | 13.75 | 86800 |
| 2000-10-31 | 13.72 | 13.84 | 13.66 | 13.78 | 56400 |
| 2000-11-01 | 13.78 | 13.84 | 13.56 | 13.56 | 102800 |
| 2000-11-02 | 13.50 | 13.88 | 13.50 | 13.78 | 79200 |
| 2000-11-03 | 13.84 | 14.09 | 13.78 | 14.03 | 58600 |
| 2000-11-06 | 14.13 | 14.56 | 14.13 | 14.38 | 87800 |
| 2000-11-07 | 14.38 | 14.56 | 14.28 | 14.41 | 66400 |
| 2000-11-08 | 14.44 | 14.44 | 14.25 | 14.25 | 244000 |
| 2000-11-09 | 14.19 | 14.28 | 14.00 | 14.00 | 87600 |
| 2000-11-10 | 13.75 | 13.94 | 13.31 | 13.53 | 223800 |
| 2000-11-13 | 13.22 | 13.25 | 12.94 | 13.16 | 111000 |
| 2000-11-14 | 13.31 | 13.66 | 13.31 | 13.44 | 145200 |
| 2000-11-15 | 13.38 | 13.38 | 12.63 | 12.69 | 285000 |
| 2000-11-16 | 12.75 | 12.75 | 12.34 | 12.53 | 226000 |
| 2000-11-17 | 12.56 | 12.78 | 12.50 | 12.78 | 141600 |
| 2000-11-20 | 12.78 | 12.78 | 12.41 | 12.50 | 82000 |
| 2000-11-21 | 12.53 | 12.94 | 12.50 | 12.81 | 330600 |
| 2000-11-22 | 12.66 | 12.75 | 12.47 | 12.50 | 178000 |
| 2000-11-24 | 12.81 | 13.00 | 12.81 | 12.94 | 97200 |
| 2000-11-27 | 13.13 | 13.25 | 13.09 | 13.22 | 90400 |
| 2000-11-28 | 13.25 | 13.50 | 13.25 | 13.31 | 140600 |
| 2000-11-29 | 13.28 | 13.38 | 13.09 | 13.13 | 117000 |
| 2000-11-30 | 13.09 | 13.25 | 12.72 | 12.97 | 180000 |
| 2000-12-01 | 13.03 | 13.03 | 12.66 | 12.75 | 74000 |
| 2000-12-04 | 12.78 | 13.03 | 12.72 | 13.03 | 127800 |
| 2000-12-05 | 13.09 | 13.81 | 13.06 | 13.72 | 249200 |
| 2000-12-06 | 13.66 | 14.00 | 13.56 | 13.59 | 159600 |
| 2000-12-07 | 13.53 | 14.00 | 13.50 | 13.81 | 662200 |
| 2000-12-08 | 14.03 | 14.47 | 13.88 | 14.38 | 158400 |
| 2000-12-11 | 14.31 | 14.75 | 14.25 | 14.75 | 1045000 |
| 2000-12-12 | 14.56 | 14.56 | 14.22 | 14.34 | 49000 |
| 2000-12-13 | 14.34 | 14.41 | 13.75 | 13.84 | 126800 |
| 2000-12-14 | 13.72 | 13.72 | 13.19 | 13.31 | 1662400 |
| 2000-12-15 | 13.03 | 13.34 | 12.84 | 13.16 | 136600 |
| 2000-12-18 | 13.25 | 13.56 | 13.25 | 13.56 | 67200 |
| 2000-12-19 | 13.34 | 14.00 | 13.34 | 13.72 | 176000 |
| 2000-12-20 | 13.47 | 13.56 | 13.38 | 13.47 | 98400 |
| 2000-12-21 | 13.34 | 13.78 | 13.34 | 13.72 | 110600 |
| 2000-12-22 | 13.75 | 13.97 | 13.75 | 13.91 | 111200 |
| 2000-12-26 | 13.88 | 14.00 | 13.75 | 14.00 | 36200 |
| 2000-12-27 | 13.97 | 14.31 | 13.94 | 14.31 | 100600 |
| 2000-12-28 | 14.31 | 14.44 | 14.19 | 14.25 | 70600 |
| 2000-12-29 | 14.31 | 14.66 | 14.31 | 14.50 | 138800 |
| 2001-01-02 | 14.38 | 14.53 | 13.91 | 13.97 | 114600 |
| 2001-01-03 | 13.81 | 14.81 | 13.69 | 14.81 | 313800 |
| 2001-01-04 | 14.69 | 15.03 | 14.69 | 15.03 | 667000 |
| 2001-01-05 | 14.88 | 14.88 | 14.44 | 14.53 | 449000 |
| 2001-01-08 | 14.53 | 14.66 | 14.25 | 14.44 | 154800 |
| 2001-01-09 | 14.50 | 14.56 | 14.31 | 14.41 | 62200 |
| 2001-01-10 | 14.38 | 14.47 | 14.16 | 14.44 | 182200 |
| 2001-01-11 | 14.47 | 14.75 | 14.47 | 14.59 | 179400 |
| 2001-01-12 | 14.59 | 14.63 | 14.25 | 14.28 | 118400 |
| 2001-01-16 | 14.28 | 14.34 | 14.22 | 14.31 | 79000 |
| 2001-01-17 | 14.34 | 14.34 | 14.13 | 14.19 | 129000 |
| 2001-01-18 | 14.13 | 14.19 | 14.00 | 14.00 | 174400 |
| 2001-01-19 | 14.06 | 14.16 | 13.94 | 14.09 | 202000 |
| 2001-01-22 | 14.00 | 14.34 | 14.00 | 14.31 | 76400 |
| 2001-01-23 | 14.47 | 14.59 | 14.38 | 14.41 | 103800 |
| 2001-01-24 | 14.44 | 14.47 | 14.28 | 14.47 | 126800 |
| 2001-01-25 | 14.47 | 14.78 | 14.44 | 14.63 | 137000 |
| 2001-01-26 | 14.63 | 14.63 | 14.28 | 14.44 | 81400 |
| 2001-01-29 | 14.45 | 14.70 | 14.45 | 14.60 | 77600 |
| 2001-01-30 | 14.62 | 14.84 | 14.52 | 14.79 | 118000 |
| 2001-01-31 | 14.79 | 14.93 | 14.71 | 14.75 | 221200 |
| 2001-02-01 | 14.76 | 14.91 | 14.73 | 14.74 | 110800 |
| 2001-02-02 | 14.74 | 15.17 | 14.74 | 14.81 | 256200 |
| 2001-02-05 | 14.84 | 15.07 | 14.84 | 15.05 | 195800 |
| 2001-02-06 | 14.94 | 15.07 | 14.75 | 14.80 | 354000 |
| 2001-02-07 | 14.80 | 14.84 | 14.64 | 14.70 | 693800 |
| 2001-02-08 | 14.70 | 14.70 | 14.59 | 14.59 | 135400 |
| 2001-02-09 | 14.53 | 14.54 | 14.41 | 14.48 | 72600 |
| 2001-02-12 | 14.43 | 14.50 | 14.35 | 14.50 | 191200 |
| 2001-02-13 | 14.54 | 14.66 | 14.12 | 14.12 | 172000 |
| 2001-02-14 | 14.14 | 14.14 | 13.65 | 13.78 | 193400 |
| 2001-02-15 | 14.03 | 14.13 | 13.60 | 13.70 | 240400 |
| 2001-02-16 | 13.31 | 13.79 | 13.25 | 13.75 | 206400 |
| 2001-02-20 | 13.79 | 13.86 | 13.56 | 13.56 | 150000 |
| 2001-02-21 | 13.45 | 13.50 | 13.21 | 13.33 | 185200 |
| 2001-02-22 | 13.33 | 13.40 | 12.91 | 13.29 | 265600 |
| 2001-02-23 | 13.12 | 13.23 | 12.75 | 12.98 | 357600 |
| 2001-02-26 | 13.05 | 13.48 | 13.00 | 13.48 | 80200 |
| 2001-02-27 | 13.14 | 13.58 | 13.08 | 13.40 | 183600 |
| 2001-02-28 | 13.35 | 13.50 | 13.13 | 13.34 | 301800 |
| 2001-03-01 | 13.38 | 13.38 | 12.94 | 13.17 | 245800 |
| 2001-03-02 | 13.01 | 13.45 | 13.00 | 13.10 | 270400 |
| 2001-03-05 | 13.19 | 13.49 | 13.19 | 13.35 | 141200 |
| 2001-03-06 | 13.55 | 13.69 | 13.45 | 13.56 | 169400 |
| 2001-03-07 | 13.55 | 13.94 | 13.55 | 13.86 | 128800 |
| 2001-03-08 | 13.80 | 13.87 | 13.66 | 13.76 | 157000 |
| 2001-03-09 | 13.71 | 13.73 | 13.57 | 13.59 | 144000 |
| 2001-03-12 | 13.39 | 13.46 | 13.00 | 13.04 | 196400 |
| 2001-03-13 | 13.00 | 13.44 | 12.86 | 13.39 | 196600 |
| 2001-03-14 | 13.05 | 13.36 | 12.82 | 12.87 | 282000 |
| 2001-03-15 | 12.95 | 13.18 | 12.89 | 13.18 | 127800 |
| 2001-03-16 | 13.06 | 13.06 | 12.67 | 12.78 | 242200 |
| 2001-03-19 | 12.80 | 13.20 | 12.76 | 13.07 | 323800 |
| 2001-03-20 | 13.14 | 13.28 | 12.82 | 12.83 | 207800 |
| 2001-03-21 | 12.81 | 12.81 | 12.65 | 12.68 | 226600 |
| 2001-03-22 | 12.48 | 12.53 | 11.98 | 12.44 | 936600 |
| 2001-03-23 | 12.44 | 12.74 | 12.44 | 12.63 | 224200 |
| 2001-03-26 | 12.83 | 13.15 | 12.83 | 13.11 | 149000 |
| 2001-03-27 | 13.00 | 13.23 | 12.92 | 13.11 | 113800 |
| 2001-03-28 | 12.82 | 12.94 | 12.71 | 12.81 | 144600 |
| 2001-03-29 | 12.66 | 12.80 | 12.55 | 12.56 | 136400 |
| 2001-03-30 | 12.63 | 12.66 | 12.51 | 12.59 | 126000 |
| 2001-04-02 | 12.59 | 12.73 | 12.54 | 12.54 | 152000 |
| 2001-04-03 | 12.48 | 12.63 | 12.25 | 12.32 | 206400 |
| 2001-04-04 | 12.34 | 12.40 | 12.18 | 12.20 | 153200 |
| 2001-04-05 | 12.28 | 12.54 | 12.25 | 12.53 | 210000 |
| 2001-04-06 | 12.54 | 12.77 | 12.39 | 12.41 | 282000 |
| 2001-04-09 | 12.50 | 12.58 | 12.48 | 12.58 | 157400 |
| 2001-04-10 | 12.72 | 13.00 | 12.67 | 12.95 | 125800 |
| 2001-04-11 | 12.95 | 13.03 | 12.49 | 12.53 | 127600 |
| 2001-04-12 | 12.39 | 12.48 | 12.30 | 12.43 | 230400 |
| 2001-04-16 | 12.40 | 12.53 | 12.34 | 12.53 | 114400 |
| 2001-04-17 | 12.58 | 12.58 | 12.28 | 12.28 | 109600 |
| 2001-04-18 | 12.30 | 12.72 | 12.18 | 12.69 | 389400 |
| 2001-04-19 | 12.69 | 12.92 | 12.67 | 12.87 | 135600 |
| 2001-04-20 | 12.75 | 12.87 | 12.70 | 12.71 | 58200 |
| 2001-04-23 | 12.73 | 12.74 | 12.51 | 12.55 | 172200 |
| 2001-04-24 | 12.50 | 12.58 | 12.48 | 12.49 | 90400 |
| 2001-04-25 | 12.54 | 12.61 | 12.49 | 12.54 | 71400 |
| 2001-04-26 | 12.61 | 12.81 | 12.61 | 12.71 | 58800 |
| 2001-04-27 | 12.68 | 12.80 | 12.61 | 12.70 | 147800 |
| 2001-04-30 | 12.74 | 12.93 | 12.66 | 12.73 | 58200 |
| 2001-05-01 | 12.73 | 12.80 | 12.61 | 12.76 | 400600 |
| 2001-05-02 | 12.75 | 12.85 | 12.69 | 12.73 | 100600 |
| 2001-05-03 | 12.73 | 12.75 | 12.49 | 12.54 | 109000 |
| 2001-05-04 | 12.52 | 12.81 | 12.51 | 12.76 | 66200 |
| 2001-05-07 | 12.79 | 12.83 | 12.67 | 12.70 | 87400 |
| 2001-05-08 | 12.75 | 12.88 | 12.69 | 12.80 | 274400 |
| 2001-05-09 | 12.76 | 13.09 | 12.73 | 13.04 | 172800 |
| 2001-05-10 | 13.14 | 13.21 | 13.12 | 13.18 | 73400 |
| 2001-05-11 | 13.17 | 13.20 | 12.85 | 12.94 | 140600 |
| 2001-05-14 | 12.88 | 12.92 | 12.83 | 12.89 | 136000 |
| 2001-05-15 | 12.90 | 13.00 | 12.86 | 12.94 | 121000 |
| 2001-05-16 | 12.85 | 13.02 | 12.80 | 13.01 | 172200 |
| 2001-05-17 | 13.04 | 13.15 | 12.92 | 13.13 | 143600 |
| 2001-05-18 | 13.05 | 13.09 | 13.01 | 13.05 | 53600 |
| 2001-05-21 | 13.03 | 13.13 | 12.90 | 13.00 | 79200 |
| 2001-05-22 | 13.05 | 13.06 | 12.82 | 12.89 | 90200 |
| 2001-05-23 | 12.85 | 12.93 | 12.80 | 12.84 | 74200 |
| 2001-05-24 | 12.85 | 13.15 | 12.82 | 13.10 | 105400 |
| 2001-05-25 | 13.03 | 13.17 | 12.89 | 12.97 | 61000 |
| 2001-05-29 | 13.07 | 13.07 | 12.85 | 12.96 | 94200 |
| 2001-05-30 | 12.93 | 12.99 | 12.65 | 12.66 | 115600 |
| 2001-05-31 | 12.75 | 13.18 | 12.74 | 12.99 | 113800 |
| 2001-06-01 | 13.05 | 13.25 | 13.05 | 13.25 | 135600 |
| 2001-06-04 | 13.31 | 13.54 | 13.31 | 13.39 | 123400 |
| 2001-06-05 | 13.44 | 13.59 | 13.43 | 13.51 | 91000 |
| 2001-06-06 | 13.53 | 13.56 | 13.35 | 13.44 | 75600 |
| 2001-06-07 | 13.50 | 13.61 | 13.50 | 13.58 | 99200 |
| 2001-06-08 | 13.53 | 13.75 | 13.53 | 13.57 | 71000 |
| 2001-06-11 | 13.62 | 13.70 | 13.59 | 13.62 | 61200 |
| 2001-06-12 | 13.52 | 13.62 | 13.46 | 13.60 | 175000 |
| 2001-06-13 | 13.64 | 13.89 | 13.62 | 13.71 | 204200 |
| 2001-06-14 | 13.66 | 13.66 | 13.31 | 13.37 | 57800 |
| 2001-06-15 | 13.25 | 13.25 | 13.06 | 13.09 | 172000 |
| 2001-06-18 | 13.10 | 13.18 | 12.88 | 12.93 | 55800 |
| 2001-06-19 | 13.22 | 13.22 | 12.81 | 12.93 | 161600 |
| 2001-06-20 | 12.98 | 13.13 | 12.93 | 13.10 | 113800 |
| 2001-06-21 | 13.10 | 13.52 | 13.10 | 13.48 | 225000 |
| 2001-06-22 | 13.42 | 13.47 | 13.35 | 13.40 | 105200 |
| 2001-06-25 | 13.48 | 13.55 | 13.40 | 13.52 | 62200 |
| 2001-06-26 | 13.45 | 13.45 | 13.07 | 13.11 | 144000 |
| 2001-06-27 | 12.88 | 12.88 | 12.52 | 12.59 | 582000 |
| 2001-06-28 | 12.53 | 12.69 | 12.51 | 12.54 | 124000 |
| 2001-06-29 | 12.62 | 12.85 | 12.61 | 12.80 | 132200 |
| 2001-07-02 | 12.83 | 12.91 | 12.63 | 12.65 | 76000 |
| 2001-07-03 | 12.78 | 13.09 | 12.74 | 12.89 | 116200 |
| 2001-07-05 | 12.94 | 13.05 | 12.94 | 12.95 | 117000 |
| 2001-07-06 | 12.94 | 12.95 | 12.67 | 12.73 | 72800 |
| 2001-07-09 | 12.72 | 12.90 | 12.68 | 12.89 | 244800 |
| 2001-07-10 | 12.92 | 13.06 | 12.90 | 12.98 | 219600 |
| 2001-07-11 | 12.92 | 12.93 | 12.83 | 12.87 | 202800 |
| 2001-07-12 | 12.95 | 13.10 | 12.95 | 13.08 | 125000 |
| 2001-07-13 | 13.08 | 13.22 | 13.04 | 13.22 | 91800 |
| 2001-07-16 | 13.18 | 13.20 | 13.00 | 13.00 | 104200 |
| 2001-07-17 | 12.94 | 13.07 | 12.91 | 13.05 | 46200 |
| 2001-07-18 | 12.99 | 13.02 | 12.74 | 12.86 | 73600 |
| 2001-07-19 | 12.93 | 12.94 | 12.61 | 12.68 | 77800 |
| 2001-07-20 | 12.67 | 12.73 | 12.05 | 12.72 | 78800 |
| 2001-07-23 | 12.71 | 12.74 | 12.56 | 12.64 | 67800 |
| 2001-07-24 | 12.60 | 12.74 | 12.59 | 12.63 | 62400 |
| 2001-07-25 | 12.61 | 12.66 | 12.40 | 12.57 | 100400 |
| 2001-07-26 | 12.54 | 12.61 | 12.38 | 12.58 | 175400 |
| 2001-07-27 | 12.51 | 12.66 | 12.51 | 12.66 | 72000 |
| 2001-07-30 | 12.68 | 12.89 | 12.67 | 12.69 | 62400 |
| 2001-07-31 | 12.71 | 12.84 | 12.64 | 12.80 | 92600 |
| 2001-08-01 | 12.79 | 12.84 | 12.66 | 12.71 | 71600 |
| 2001-08-02 | 12.72 | 12.75 | 12.48 | 12.63 | 106400 |
| 2001-08-03 | 12.65 | 12.72 | 12.53 | 12.72 | 41200 |
| 2001-08-06 | 12.68 | 12.70 | 12.56 | 12.60 | 33000 |
| 2001-08-07 | 12.60 | 12.81 | 12.60 | 12.75 | 95200 |
| 2001-08-08 | 12.70 | 12.85 | 12.61 | 12.61 | 80000 |
| 2001-08-09 | 12.64 | 12.73 | 12.61 | 12.71 | 48000 |
| 2001-08-10 | 12.68 | 12.71 | 12.60 | 12.61 | 46800 |
| 2001-08-13 | 12.65 | 12.75 | 12.50 | 12.58 | 502600 |
| 2001-08-14 | 12.65 | 12.79 | 12.63 | 12.76 | 74200 |
| 2001-08-15 | 12.73 | 12.80 | 12.68 | 12.69 | 311200 |
| 2001-08-16 | 12.69 | 12.80 | 12.68 | 12.78 | 76200 |
| 2001-08-17 | 12.63 | 12.75 | 12.60 | 12.65 | 84000 |
| 2001-08-20 | 12.56 | 12.88 | 12.50 | 12.81 | 118800 |
| 2001-08-21 | 12.79 | 12.81 | 12.63 | 12.66 | 64000 |
| 2001-08-22 | 12.66 | 12.76 | 12.59 | 12.72 | 49000 |
| 2001-08-23 | 12.90 | 13.30 | 12.90 | 13.24 | 189000 |
| 2001-08-24 | 13.21 | 13.51 | 13.21 | 13.49 | 164600 |
| 2001-08-27 | 13.57 | 14.03 | 13.55 | 13.99 | 291400 |
| 2001-08-28 | 14.10 | 14.44 | 13.73 | 13.73 | 349000 |
| 2001-08-29 | 13.86 | 13.87 | 13.42 | 13.45 | 254000 |
| 2001-08-30 | 13.43 | 13.62 | 13.35 | 13.57 | 128400 |
| 2001-08-31 | 13.51 | 13.67 | 13.44 | 13.44 | 309200 |
| 2001-09-04 | 13.39 | 13.71 | 13.39 | 13.51 | 64000 |
| 2001-09-05 | 13.49 | 13.64 | 13.43 | 13.58 | 95600 |
| 2001-09-06 | 13.48 | 13.75 | 13.48 | 13.61 | 109200 |
| 2001-09-07 | 13.49 | 13.50 | 13.35 | 13.42 | 72200 |
| 2001-09-10 | 13.35 | 13.53 | 13.21 | 13.51 | 81000 |
| 2001-09-17 | 12.53 | 12.83 | 12.44 | 12.65 | 239600 |
| 2001-09-18 | 12.58 | 12.74 | 12.42 | 12.45 | 113200 |
| 2001-09-19 | 12.43 | 12.49 | 11.96 | 12.11 | 188000 |
| 2001-09-20 | 11.85 | 12.06 | 11.66 | 11.66 | 168800 |
| 2001-09-21 | 11.49 | 11.66 | 11.21 | 11.41 | 214400 |
| 2001-09-24 | 11.61 | 11.95 | 11.55 | 11.89 | 169800 |
| 2001-09-25 | 11.95 | 12.08 | 11.77 | 11.92 | 168800 |
| 2001-09-26 | 11.96 | 12.10 | 11.91 | 12.05 | 230000 |
| 2001-09-27 | 11.93 | 12.05 | 11.84 | 12.05 | 96200 |
| 2001-09-28 | 12.11 | 12.32 | 12.11 | 12.31 | 149200 |
| 2001-10-01 | 12.30 | 12.53 | 12.22 | 12.49 | 83600 |
| 2001-10-02 | 12.49 | 12.64 | 12.38 | 12.51 | 74400 |
| 2001-10-03 | 12.44 | 12.93 | 12.41 | 12.77 | 109600 |
| 2001-10-04 | 12.81 | 12.85 | 12.44 | 12.44 | 124000 |
| 2001-10-05 | 12.44 | 12.44 | 12.17 | 12.33 | 151800 |
| 2001-10-08 | 12.40 | 12.40 | 12.25 | 12.26 | 78200 |
| 2001-10-09 | 12.26 | 12.26 | 12.13 | 12.20 | 97800 |
| 2001-10-10 | 12.23 | 12.31 | 12.09 | 12.14 | 45800 |
| 2001-10-11 | 12.15 | 12.15 | 11.81 | 11.84 | 219400 |
| 2001-10-12 | 11.85 | 11.86 | 11.64 | 11.78 | 156000 |
| 2001-10-15 | 11.78 | 11.88 | 11.74 | 11.84 | 63000 |
| 2001-10-16 | 11.83 | 11.88 | 11.76 | 11.79 | 66200 |
| 2001-10-17 | 11.75 | 11.87 | 11.65 | 11.67 | 96800 |
| 2001-10-18 | 11.68 | 11.68 | 11.54 | 11.57 | 63800 |
| 2001-10-19 | 11.55 | 11.60 | 11.51 | 11.60 | 62600 |
| 2001-10-22 | 11.55 | 11.55 | 11.31 | 11.41 | 67200 |
| 2001-10-23 | 11.50 | 11.64 | 11.31 | 11.31 | 73800 |
| 2001-10-24 | 11.39 | 11.46 | 11.26 | 11.37 | 88200 |
| 2001-10-25 | 11.35 | 11.53 | 11.26 | 11.53 | 82600 |
| 2001-10-26 | 11.48 | 11.75 | 11.46 | 11.69 | 59800 |
| 2001-10-29 | 11.63 | 11.63 | 11.29 | 11.33 | 40800 |
| 2001-10-30 | 11.22 | 11.35 | 11.10 | 11.24 | 61000 |
| 2001-10-31 | 11.28 | 11.34 | 11.18 | 11.26 | 118200 |
| 2001-11-01 | 11.28 | 11.72 | 11.14 | 11.72 | 178400 |
| 2001-11-02 | 11.83 | 11.96 | 11.76 | 11.82 | 248800 |
| 2001-11-05 | 11.88 | 12.08 | 11.88 | 12.02 | 111800 |
| 2001-11-06 | 12.01 | 12.18 | 11.95 | 12.13 | 78800 |
| 2001-11-07 | 12.02 | 12.40 | 11.96 | 11.98 | 151000 |
| 2001-11-08 | 11.98 | 12.20 | 11.91 | 11.95 | 89400 |
| 2001-11-09 | 11.96 | 12.13 | 11.87 | 12.11 | 59600 |
| 2001-11-12 | 12.03 | 12.13 | 11.87 | 12.07 | 51600 |
| 2001-11-13 | 12.18 | 12.27 | 12.13 | 12.20 | 50200 |
| 2001-11-14 | 12.25 | 12.38 | 12.13 | 12.29 | 81000 |
| 2001-11-15 | 12.25 | 12.49 | 12.16 | 12.16 | 117800 |
| 2001-11-16 | 12.23 | 12.23 | 11.84 | 12.02 | 107400 |
| 2001-11-19 | 12.05 | 12.30 | 12.05 | 12.23 | 60000 |
| 2001-11-20 | 12.13 | 12.15 | 11.96 | 12.02 | 129000 |
| 2001-11-21 | 11.98 | 12.05 | 11.82 | 11.93 | 90400 |
| 2001-11-23 | 12.03 | 12.11 | 11.99 | 12.10 | 160200 |
| 2001-11-26 | 12.14 | 12.45 | 12.14 | 12.39 | 114800 |
| 2001-11-27 | 12.41 | 12.50 | 12.36 | 12.43 | 100400 |
| 2001-11-28 | 12.38 | 12.48 | 12.26 | 12.26 | 163400 |
| 2001-11-29 | 12.32 | 12.63 | 12.32 | 12.56 | 120800 |
| 2001-11-30 | 12.50 | 12.60 | 12.49 | 12.57 | 66400 |
| 2001-12-03 | 12.39 | 12.50 | 12.30 | 12.42 | 63200 |
| 2001-12-04 | 12.42 | 12.70 | 12.42 | 12.70 | 80600 |
| 2001-12-05 | 12.70 | 12.98 | 12.70 | 12.98 | 104800 |
| 2001-12-06 | 12.96 | 13.16 | 12.96 | 13.01 | 82000 |
| 2001-12-07 | 12.98 | 13.19 | 12.98 | 13.10 | 75000 |
| 2001-12-10 | 12.98 | 13.14 | 12.93 | 12.93 | 33600 |
| 2001-12-11 | 12.90 | 13.02 | 12.67 | 12.84 | 60400 |
| 2001-12-12 | 12.84 | 13.12 | 12.84 | 13.10 | 49200 |
| 2001-12-13 | 12.98 | 13.14 | 12.85 | 12.91 | 65600 |
| 2001-12-14 | 12.98 | 12.99 | 12.83 | 12.93 | 36200 |
| 2001-12-17 | 12.94 | 13.31 | 12.94 | 13.31 | 61600 |
| 2001-12-18 | 13.17 | 13.29 | 13.16 | 13.21 | 72600 |
| 2001-12-19 | 13.10 | 13.23 | 13.04 | 13.05 | 122200 |
| 2001-12-20 | 13.04 | 13.04 | 12.84 | 12.86 | 84200 |
| 2001-12-21 | 12.90 | 12.93 | 12.69 | 12.76 | 89600 |
| 2001-12-24 | 12.65 | 12.72 | 12.58 | 12.69 | 40800 |
| 2001-12-26 | 12.75 | 12.80 | 12.68 | 12.73 | 45600 |
| 2001-12-27 | 12.70 | 12.98 | 12.70 | 12.91 | 87600 |
| 2001-12-28 | 12.95 | 13.00 | 12.88 | 12.95 | 64400 |
| 2001-12-31 | 12.93 | 12.95 | 12.77 | 12.87 | 52800 |
| 2002-01-02 | 12.87 | 12.87 | 12.57 | 12.65 | 153400 |
| 2002-01-03 | 12.65 | 13.06 | 12.64 | 12.99 | 108200 |
| 2002-01-04 | 12.93 | 13.19 | 12.92 | 13.10 | 120200 |
| 2002-01-07 | 13.08 | 13.31 | 13.08 | 13.26 | 94600 |
| 2002-01-08 | 13.26 | 13.40 | 13.19 | 13.25 | 90800 |
| 2002-01-09 | 13.23 | 13.52 | 13.23 | 13.41 | 89200 |
| 2002-01-10 | 13.30 | 13.41 | 13.28 | 13.28 | 39000 |
| 2002-01-11 | 13.25 | 13.34 | 13.19 | 13.21 | 49200 |
| 2002-01-14 | 13.18 | 13.29 | 13.11 | 13.21 | 78400 |
| 2002-01-15 | 13.15 | 13.43 | 13.15 | 13.35 | 96600 |
| 2002-01-16 | 13.35 | 13.35 | 13.07 | 13.12 | 102000 |
| 2002-01-17 | 13.08 | 13.16 | 12.95 | 13.16 | 81600 |
| 2002-01-18 | 13.05 | 13.17 | 13.02 | 13.05 | 53000 |
| 2002-01-22 | 13.05 | 13.25 | 13.05 | 13.15 | 94600 |
| 2002-01-23 | 13.19 | 13.55 | 13.17 | 13.55 | 159400 |
| 2002-01-24 | 13.52 | 13.60 | 13.45 | 13.48 | 50600 |
| 2002-01-25 | 13.38 | 13.45 | 13.32 | 13.35 | 52200 |
| 2002-01-28 | 13.33 | 13.48 | 13.27 | 13.46 | 54800 |
| 2002-01-29 | 13.58 | 13.71 | 13.23 | 13.23 | 96800 |
| 2002-01-30 | 13.23 | 13.23 | 13.00 | 13.19 | 665800 |
| 2002-01-31 | 13.26 | 13.42 | 13.22 | 13.38 | 61400 |
| 2002-02-01 | 13.38 | 13.56 | 13.38 | 13.53 | 51400 |
| 2002-02-04 | 13.43 | 13.43 | 13.17 | 13.20 | 238600 |
| 2002-02-05 | 12.80 | 13.09 | 12.80 | 13.04 | 86200 |
| 2002-02-06 | 13.02 | 13.02 | 12.68 | 12.75 | 132200 |
| 2002-02-07 | 12.75 | 13.08 | 12.75 | 12.99 | 121400 |
| 2002-02-08 | 12.98 | 13.10 | 12.97 | 13.02 | 220800 |
| 2002-02-11 | 13.10 | 13.29 | 13.10 | 13.17 | 62600 |
| 2002-02-12 | 13.05 | 13.20 | 12.98 | 13.05 | 207800 |
| 2002-02-13 | 13.05 | 13.11 | 12.95 | 13.11 | 28800 |
| 2002-02-14 | 13.08 | 13.26 | 13.05 | 13.13 | 68800 |
| 2002-02-15 | 13.13 | 13.15 | 12.99 | 13.04 | 34200 |
| 2002-02-19 | 13.01 | 13.03 | 12.86 | 12.94 | 46200 |
| 2002-02-20 | 12.88 | 12.89 | 12.76 | 12.87 | 73200 |
| 2002-02-21 | 12.85 | 12.85 | 12.63 | 12.63 | 77800 |
| 2002-02-22 | 12.72 | 12.83 | 12.68 | 12.69 | 24800 |
| 2002-02-25 | 12.65 | 13.02 | 12.65 | 13.00 | 77600 |
| 2002-02-26 | 12.93 | 13.15 | 12.93 | 13.03 | 64600 |
| 2002-02-27 | 13.00 | 13.29 | 12.90 | 13.13 | 114800 |
| 2002-02-28 | 13.20 | 13.33 | 13.19 | 13.24 | 114000 |
| 2002-03-01 | 13.31 | 13.50 | 13.31 | 13.43 | 104800 |
| 2002-03-04 | 13.52 | 13.82 | 13.49 | 13.75 | 159000 |
| 2002-03-05 | 13.78 | 13.80 | 13.59 | 13.65 | 60600 |
| 2002-03-06 | 13.60 | 13.91 | 13.55 | 13.85 | 143400 |
| 2002-03-07 | 13.85 | 13.90 | 13.73 | 13.77 | 88400 |
| 2002-03-08 | 13.80 | 13.90 | 13.68 | 13.72 | 95400 |
| 2002-03-11 | 13.65 | 13.73 | 13.54 | 13.65 | 65800 |
| 2002-03-12 | 13.45 | 13.56 | 13.44 | 13.52 | 53600 |
| 2002-03-13 | 13.43 | 13.54 | 13.38 | 13.47 | 32200 |
| 2002-03-14 | 13.46 | 13.59 | 13.44 | 13.56 | 96000 |
| 2002-03-15 | 13.50 | 13.70 | 13.50 | 13.70 | 43600 |
| 2002-03-18 | 13.67 | 13.80 | 13.67 | 13.74 | 150800 |
| 2002-03-19 | 13.73 | 13.86 | 13.69 | 13.78 | 37600 |
| 2002-03-20 | 13.75 | 13.80 | 13.72 | 13.76 | 61600 |
| 2002-03-21 | 13.73 | 13.78 | 13.69 | 13.70 | 54600 |
| 2002-03-22 | 13.67 | 13.73 | 13.60 | 13.68 | 33400 |
| 2002-03-25 | 13.66 | 13.72 | 13.57 | 13.58 | 38400 |
| 2002-03-26 | 13.45 | 13.55 | 13.45 | 13.54 | 27200 |
| 2002-03-27 | 13.55 | 13.66 | 13.54 | 13.62 | 73800 |
| 2002-03-28 | 13.58 | 13.94 | 13.58 | 13.71 | 138400 |
| 2002-04-01 | 13.55 | 13.70 | 13.54 | 13.67 | 45000 |
| 2002-04-02 | 13.62 | 13.87 | 13.62 | 13.73 | 37200 |
| 2002-04-03 | 13.75 | 13.84 | 13.71 | 13.77 | 47600 |
| 2002-04-04 | 13.70 | 13.87 | 13.66 | 13.71 | 55800 |
| 2002-04-05 | 13.78 | 13.83 | 13.73 | 13.76 | 95800 |
| 2002-04-08 | 13.70 | 13.85 | 13.69 | 13.77 | 98400 |
| 2002-04-09 | 13.76 | 13.76 | 13.58 | 13.72 | 56000 |
| 2002-04-10 | 13.75 | 13.97 | 13.72 | 13.97 | 87200 |
| 2002-04-11 | 13.98 | 14.16 | 13.81 | 13.85 | 80800 |
| 2002-04-12 | 13.95 | 13.99 | 13.83 | 13.83 | 51200 |
| 2002-04-15 | 13.78 | 13.91 | 13.70 | 13.89 | 31000 |
| 2002-04-16 | 13.97 | 14.13 | 13.94 | 14.00 | 42600 |
| 2002-04-17 | 13.97 | 14.06 | 13.97 | 14.02 | 34000 |
| 2002-04-18 | 14.03 | 14.06 | 13.90 | 14.03 | 69400 |
| 2002-04-19 | 14.03 | 14.30 | 14.03 | 14.30 | 98200 |
| 2002-04-22 | 14.20 | 14.25 | 14.11 | 14.14 | 41000 |
| 2002-04-23 | 14.10 | 14.12 | 13.77 | 13.83 | 60200 |
| 2002-04-24 | 13.85 | 13.86 | 13.68 | 13.69 | 50200 |
| 2002-04-25 | 13.68 | 13.88 | 13.54 | 13.62 | 53000 |
| 2002-04-26 | 13.53 | 13.64 | 13.40 | 13.50 | 35600 |
| 2002-04-29 | 13.41 | 13.44 | 13.24 | 13.30 | 72000 |
| 2002-04-30 | 13.33 | 13.43 | 13.26 | 13.30 | 72400 |
| 2002-05-01 | 12.88 | 12.99 | 12.83 | 12.99 | 164400 |
| 2002-05-02 | 12.99 | 13.21 | 12.97 | 13.07 | 43400 |
| 2002-05-03 | 13.07 | 13.16 | 13.03 | 13.12 | 35000 |
| 2002-05-06 | 13.10 | 13.10 | 12.81 | 12.81 | 89200 |
| 2002-05-07 | 12.79 | 12.86 | 12.76 | 12.82 | 167800 |
| 2002-05-08 | 12.99 | 13.07 | 12.86 | 12.90 | 67600 |
| 2002-05-09 | 12.90 | 12.90 | 12.68 | 12.77 | 31600 |
| 2002-05-10 | 12.84 | 13.05 | 12.78 | 12.96 | 58000 |
| 2002-05-13 | 12.94 | 13.17 | 12.94 | 13.05 | 147400 |
| 2002-05-14 | 13.11 | 13.11 | 12.90 | 12.99 | 165800 |
| 2002-05-15 | 12.93 | 13.11 | 12.90 | 12.98 | 65200 |
| 2002-05-16 | 12.94 | 13.04 | 12.91 | 12.92 | 87200 |
| 2002-05-17 | 12.63 | 12.71 | 12.50 | 12.51 | 308000 |
| 2002-05-20 | 12.53 | 12.55 | 12.44 | 12.50 | 48200 |
| 2002-05-21 | 12.44 | 12.69 | 12.42 | 12.67 | 189200 |
| 2002-05-22 | 12.73 | 12.73 | 12.45 | 12.50 | 98600 |
| 2002-05-23 | 12.53 | 12.58 | 12.45 | 12.53 | 84000 |
| 2002-05-24 | 12.49 | 12.53 | 12.46 | 12.50 | 24000 |
| 2002-05-28 | 12.56 | 12.63 | 12.41 | 12.54 | 63000 |
| 2002-05-29 | 12.50 | 12.50 | 12.37 | 12.40 | 63600 |
| 2002-05-30 | 12.36 | 12.69 | 12.34 | 12.62 | 99800 |
| 2002-05-31 | 12.58 | 12.76 | 12.58 | 12.65 | 67600 |
| 2002-06-03 | 12.61 | 12.61 | 12.40 | 12.42 | 94400 |
| 2002-06-04 | 12.40 | 12.42 | 12.20 | 12.30 | 73800 |
| 2002-06-05 | 12.21 | 12.25 | 12.13 | 12.21 | 80000 |
| 2002-06-06 | 12.18 | 12.27 | 12.10 | 12.10 | 41800 |
| 2002-06-07 | 12.06 | 12.19 | 12.05 | 12.11 | 44200 |
| 2002-06-10 | 12.13 | 12.23 | 11.99 | 12.04 | 64600 |
| 2002-06-11 | 11.98 | 12.03 | 11.70 | 11.72 | 148800 |
| 2002-06-12 | 11.70 | 11.85 | 11.55 | 11.61 | 125200 |
| 2002-06-13 | 11.58 | 11.64 | 11.51 | 11.52 | 54000 |
| 2002-06-14 | 11.43 | 11.44 | 11.24 | 11.42 | 210800 |
| 2002-06-17 | 11.42 | 11.54 | 11.26 | 11.53 | 180200 |
| 2002-06-18 | 11.52 | 11.52 | 11.28 | 11.30 | 85000 |
| 2002-06-19 | 11.23 | 11.33 | 11.10 | 11.13 | 159400 |
| 2002-06-20 | 11.15 | 11.42 | 11.08 | 11.22 | 230800 |
| 2002-06-21 | 11.24 | 11.38 | 11.14 | 11.18 | 110000 |
| 2002-06-24 | 11.23 | 11.23 | 11.00 | 11.03 | 104000 |
| 2002-06-25 | 11.10 | 11.14 | 10.85 | 10.98 | 164000 |
| 2002-06-26 | 10.76 | 11.39 | 10.76 | 11.38 | 508600 |
| 2002-06-27 | 11.57 | 11.90 | 11.56 | 11.76 | 156000 |
| 2002-06-28 | 11.85 | 12.00 | 11.74 | 11.75 | 102600 |
| 2002-07-01 | 11.70 | 11.80 | 11.68 | 11.71 | 31000 |
| 2002-07-02 | 11.73 | 11.73 | 11.10 | 11.31 | 142600 |
| 2002-07-03 | 11.25 | 11.37 | 11.05 | 11.31 | 139400 |
| 2002-07-05 | 11.37 | 11.60 | 11.37 | 11.60 | 34600 |
| 2002-07-08 | 11.60 | 11.62 | 11.38 | 11.42 | 89800 |
| 2002-07-09 | 11.40 | 11.44 | 11.04 | 11.10 | 96000 |
| 2002-07-10 | 11.04 | 11.09 | 10.73 | 10.82 | 189400 |
| 2002-07-11 | 10.82 | 10.82 | 10.66 | 10.78 | 89800 |
| 2002-07-12 | 10.78 | 10.78 | 10.58 | 10.58 | 76600 |
| 2002-07-15 | 10.61 | 10.61 | 10.36 | 10.52 | 154000 |
| 2002-07-16 | 10.42 | 10.59 | 10.39 | 10.53 | 85200 |
| 2002-07-17 | 10.55 | 10.62 | 10.37 | 10.49 | 129800 |
| 2002-07-18 | 10.38 | 10.93 | 10.38 | 10.85 | 252200 |
| 2002-07-19 | 10.75 | 10.75 | 10.08 | 10.12 | 209400 |
| 2002-07-22 | 10.00 | 10.03 | 9.64 | 9.68 | 444000 |
| 2002-07-23 | 9.65 | 9.91 | 9.49 | 9.53 | 320800 |
| 2002-07-24 | 9.25 | 10.34 | 9.23 | 10.28 | 365400 |
| 2002-07-25 | 10.23 | 10.55 | 10.08 | 10.11 | 240000 |
| 2002-07-26 | 10.13 | 10.19 | 9.84 | 9.88 | 99800 |
| 2002-07-29 | 10.00 | 10.35 | 10.00 | 10.10 | 240600 |
| 2002-07-30 | 10.03 | 10.24 | 9.98 | 10.17 | 130200 |
| 2002-07-31 | 10.13 | 10.44 | 10.07 | 10.39 | 208600 |
| 2002-08-01 | 10.33 | 10.56 | 10.24 | 10.46 | 180600 |
| 2002-08-02 | 10.42 | 10.51 | 10.34 | 10.47 | 126200 |
| 2002-08-05 | 10.50 | 10.55 | 9.97 | 10.00 | 95600 |
| 2002-08-06 | 10.33 | 10.61 | 10.33 | 10.58 | 147400 |
| 2002-08-07 | 10.55 | 10.79 | 10.41 | 10.62 | 124200 |
| 2002-08-08 | 10.73 | 10.90 | 10.62 | 10.83 | 124600 |
| 2002-08-09 | 10.80 | 11.06 | 10.79 | 11.00 | 75000 |
| 2002-08-12 | 10.98 | 10.98 | 10.79 | 10.85 | 252000 |
| 2002-08-13 | 10.81 | 10.99 | 10.81 | 10.84 | 76200 |
| 2002-08-14 | 10.80 | 10.92 | 10.63 | 10.92 | 343200 |
| 2002-08-15 | 10.89 | 11.08 | 10.81 | 10.94 | 86200 |
| 2002-08-16 | 10.94 | 11.11 | 10.85 | 10.98 | 45400 |
| 2002-08-19 | 10.99 | 11.11 | 10.94 | 11.03 | 90600 |
| 2002-08-20 | 11.03 | 11.28 | 11.03 | 11.23 | 119200 |
| 2002-08-21 | 11.28 | 11.45 | 11.11 | 11.21 | 179800 |
| 2002-08-22 | 11.19 | 11.30 | 11.00 | 11.10 | 208000 |
| 2002-08-23 | 11.06 | 11.06 | 10.91 | 10.92 | 86800 |
| 2002-08-26 | 10.96 | 11.15 | 10.89 | 11.07 | 72000 |
| 2002-08-27 | 11.11 | 11.21 | 11.04 | 11.09 | 66000 |
| 2002-08-28 | 11.07 | 11.07 | 11.07 | 11.07 | 300800 |
| 2002-08-29 | 11.01 | 11.15 | 10.95 | 11.12 | 40000 |
| 2002-08-30 | 11.07 | 11.24 | 11.05 | 11.09 | 45800 |
| 2002-09-03 | 11.00 | 11.00 | 10.86 | 10.86 | 106800 |
| 2002-09-04 | 10.85 | 10.88 | 10.66 | 10.74 | 69400 |
| 2002-09-05 | 10.58 | 10.69 | 10.55 | 10.61 | 77200 |
| 2002-09-06 | 10.69 | 10.76 | 10.62 | 10.63 | 92000 |
| 2002-09-09 | 10.63 | 10.64 | 10.49 | 10.52 | 394000 |
| 2002-09-10 | 10.53 | 10.53 | 10.21 | 10.31 | 121200 |
| 2002-09-11 | 10.48 | 10.50 | 10.32 | 10.32 | 90200 |
| 2002-09-12 | 10.29 | 10.30 | 10.00 | 10.00 | 102000 |
| 2002-09-13 | 9.96 | 10.00 | 9.87 | 9.98 | 91400 |
| 2002-09-16 | 9.98 | 9.99 | 9.85 | 9.88 | 64600 |
| 2002-09-17 | 9.90 | 9.92 | 9.48 | 9.53 | 573600 |
| 2002-09-18 | 9.53 | 9.53 | 9.17 | 9.32 | 189400 |
| 2002-09-19 | 9.29 | 9.29 | 8.94 | 8.97 | 110000 |
| 2002-09-20 | 8.99 | 9.10 | 8.85 | 8.94 | 125000 |
| 2002-09-23 | 8.88 | 8.88 | 8.50 | 8.79 | 157200 |
| 2002-09-24 | 8.65 | 9.00 | 8.62 | 8.73 | 127600 |
| 2002-09-25 | 9.00 | 9.00 | 8.80 | 8.81 | 132200 |
| 2002-09-26 | 8.90 | 9.03 | 8.84 | 8.99 | 203800 |
| 2002-09-27 | 9.00 | 9.01 | 8.73 | 8.73 | 106200 |
| 2002-09-30 | 8.72 | 9.00 | 8.60 | 8.81 | 201400 |
| 2002-10-01 | 8.75 | 8.81 | 8.53 | 8.79 | 185400 |
| 2002-10-02 | 8.68 | 8.80 | 8.51 | 8.58 | 166000 |
| 2002-10-03 | 8.40 | 8.50 | 8.13 | 8.19 | 344200 |
| 2002-10-04 | 8.19 | 8.28 | 7.94 | 7.94 | 220200 |
| 2002-10-07 | 7.89 | 8.29 | 7.89 | 8.14 | 277800 |
| 2002-10-08 | 8.25 | 8.73 | 8.14 | 8.61 | 303600 |
| 2002-10-09 | 8.49 | 8.71 | 8.36 | 8.39 | 182200 |
| 2002-10-10 | 8.41 | 8.72 | 8.41 | 8.66 | 106000 |
| 2002-10-11 | 8.98 | 9.17 | 8.91 | 9.17 | 141800 |
| 2002-10-14 | 9.12 | 9.17 | 9.01 | 9.04 | 59800 |
| 2002-10-15 | 9.75 | 9.82 | 9.62 | 9.70 | 161000 |
| 2002-10-16 | 9.40 | 9.61 | 9.40 | 9.60 | 96000 |
| 2002-10-17 | 10.10 | 10.23 | 9.95 | 10.20 | 155800 |
| 2002-10-18 | 10.13 | 10.36 | 10.05 | 10.29 | 68200 |
| 2002-10-21 | 10.21 | 10.35 | 10.08 | 10.35 | 96600 |
| 2002-10-22 | 10.19 | 10.30 | 9.95 | 10.02 | 93400 |
| 2002-10-23 | 10.02 | 10.17 | 9.79 | 10.17 | 63600 |
| 2002-10-24 | 10.26 | 10.48 | 10.15 | 10.33 | 99000 |
| 2002-10-25 | 10.28 | 10.28 | 10.05 | 10.17 | 79000 |
| 2002-10-28 | 10.25 | 10.25 | 9.95 | 10.04 | 142200 |
| 2002-10-29 | 9.88 | 9.91 | 9.59 | 9.68 | 86600 |
| 2002-10-30 | 9.69 | 9.79 | 9.59 | 9.72 | 102000 |
| 2002-10-31 | 9.78 | 9.88 | 9.55 | 9.57 | 71400 |
| 2002-11-01 | 9.57 | 9.72 | 9.45 | 9.63 | 125600 |
| 2002-11-04 | 9.80 | 10.10 | 9.80 | 10.05 | 50600 |
| 2002-11-05 | 9.10 | 9.52 | 9.10 | 9.49 | 271600 |
| 2002-11-06 | 9.55 | 9.71 | 9.35 | 9.44 | 130000 |
| 2002-11-07 | 9.40 | 9.49 | 9.35 | 9.39 | 78600 |
| 2002-11-08 | 9.37 | 9.37 | 9.25 | 9.25 | 50200 |
| 2002-11-11 | 9.15 | 9.21 | 9.03 | 9.11 | 30400 |
| 2002-11-12 | 9.05 | 9.08 | 8.89 | 8.96 | 94400 |
| 2002-11-13 | 8.95 | 9.08 | 8.88 | 9.02 | 57400 |
| 2002-11-14 | 9.10 | 9.20 | 9.08 | 9.17 | 72800 |
| 2002-11-15 | 9.10 | 9.35 | 9.06 | 9.35 | 41400 |
| 2002-11-18 | 9.35 | 9.49 | 9.35 | 9.49 | 53000 |
| 2002-11-19 | 9.46 | 9.61 | 9.42 | 9.55 | 132200 |
| 2002-11-20 | 9.57 | 9.91 | 9.55 | 9.81 | 84600 |
| 2002-11-21 | 10.00 | 10.22 | 10.00 | 10.20 | 94800 |
| 2002-11-22 | 10.25 | 10.43 | 10.10 | 10.31 | 168000 |
| 2002-11-25 | 10.31 | 10.56 | 10.31 | 10.43 | 72400 |
| 2002-11-26 | 10.43 | 10.51 | 10.17 | 10.19 | 179800 |
| 2002-11-27 | 10.20 | 10.68 | 10.20 | 10.40 | 129800 |
| 2002-11-29 | 10.75 | 10.77 | 10.66 | 10.75 | 85000 |
| 2002-12-02 | 10.86 | 11.00 | 10.80 | 10.95 | 186600 |
| 2002-12-03 | 10.96 | 11.05 | 10.90 | 11.04 | 177600 |
| 2002-12-04 | 10.95 | 11.00 | 10.78 | 11.00 | 82600 |
| 2002-12-05 | 11.00 | 11.00 | 10.72 | 10.81 | 60200 |
| 2002-12-06 | 10.69 | 10.83 | 10.65 | 10.76 | 85800 |
| 2002-12-09 | 10.88 | 10.88 | 10.54 | 10.55 | 151000 |
| 2002-12-10 | 10.63 | 10.72 | 10.51 | 10.61 | 67000 |
| 2002-12-11 | 10.69 | 10.79 | 10.59 | 10.79 | 55400 |
| 2002-12-12 | 10.79 | 11.01 | 10.73 | 10.90 | 101400 |
| 2002-12-13 | 10.93 | 11.08 | 10.93 | 11.03 | 72000 |
| 2002-12-16 | 11.08 | 11.32 | 11.08 | 11.30 | 106200 |
| 2002-12-17 | 11.30 | 11.32 | 11.11 | 11.20 | 89200 |
| 2002-12-18 | 11.15 | 11.15 | 10.90 | 11.10 | 172000 |
| 2002-12-19 | 11.08 | 11.25 | 10.93 | 10.99 | 53200 |
| 2002-12-20 | 11.17 | 11.25 | 11.01 | 11.23 | 163000 |
| 2002-12-23 | 11.24 | 11.41 | 11.24 | 11.24 | 51000 |
| 2002-12-24 | 11.24 | 11.26 | 11.18 | 11.18 | 9400 |
| 2002-12-26 | 11.18 | 11.22 | 11.05 | 11.05 | 22600 |
| 2002-12-27 | 11.05 | 11.05 | 10.79 | 10.81 | 75200 |
| 2002-12-30 | 10.88 | 10.88 | 10.68 | 10.81 | 59600 |
| 2002-12-31 | 10.76 | 10.97 | 10.76 | 10.83 | 166400 |
| 2003-01-02 | 10.88 | 11.12 | 10.86 | 11.03 | 86200 |
| 2003-01-03 | 11.08 | 11.17 | 10.93 | 11.16 | 120800 |
| 2003-01-06 | 11.16 | 11.39 | 11.16 | 11.36 | 71800 |
| 2003-01-07 | 11.36 | 11.42 | 11.24 | 11.31 | 85800 |
| 2003-01-08 | 11.30 | 11.37 | 11.15 | 11.18 | 77000 |
| 2003-01-09 | 11.27 | 11.35 | 11.13 | 11.25 | 36000 |
| 2003-01-10 | 11.25 | 11.37 | 11.23 | 11.32 | 107200 |
| 2003-01-13 | 11.33 | 11.46 | 11.30 | 11.38 | 116000 |
| 2003-01-14 | 11.39 | 11.44 | 11.24 | 11.26 | 73600 |
| 2003-01-15 | 11.29 | 11.35 | 11.16 | 11.16 | 49800 |
| 2003-01-16 | 11.14 | 11.21 | 11.14 | 11.15 | 43400 |
| 2003-01-17 | 11.11 | 11.14 | 11.04 | 11.09 | 33400 |
| 2003-01-21 | 11.21 | 11.23 | 11.05 | 11.06 | 48400 |
| 2003-01-22 | 11.03 | 11.14 | 10.95 | 11.04 | 63200 |
| 2003-01-23 | 11.23 | 11.23 | 11.03 | 11.14 | 52000 |
| 2003-01-24 | 11.11 | 11.11 | 10.90 | 10.95 | 95200 |
| 2003-01-27 | 10.79 | 10.79 | 10.65 | 10.65 | 190400 |
| 2003-01-28 | 10.70 | 10.73 | 10.50 | 10.54 | 79400 |
| 2003-01-29 | 10.41 | 10.54 | 10.25 | 10.52 | 114000 |
| 2003-01-30 | 10.54 | 10.64 | 10.36 | 10.47 | 61400 |
| 2003-01-31 | 10.45 | 10.68 | 10.42 | 10.66 | 88000 |
| 2003-02-03 | 10.66 | 10.82 | 10.58 | 10.81 | 65200 |
| 2003-02-04 | 10.79 | 10.89 | 10.72 | 10.84 | 84800 |
| 2003-02-05 | 10.86 | 10.86 | 10.72 | 10.72 | 92800 |
| 2003-02-06 | 10.73 | 10.73 | 10.63 | 10.68 | 26400 |
| 2003-02-07 | 10.72 | 10.77 | 10.63 | 10.63 | 27200 |
| 2003-02-10 | 10.58 | 10.58 | 10.43 | 10.47 | 45400 |
| 2003-02-11 | 10.49 | 10.64 | 10.48 | 10.53 | 43800 |
| 2003-02-12 | 10.50 | 10.64 | 10.50 | 10.60 | 74200 |
| 2003-02-13 | 10.65 | 10.95 | 10.63 | 10.91 | 68600 |
| 2003-02-14 | 10.89 | 11.06 | 10.89 | 11.00 | 62800 |
| 2003-02-18 | 11.28 | 11.49 | 11.28 | 11.35 | 103200 |
| 2003-02-19 | 11.28 | 11.29 | 11.17 | 11.17 | 59200 |
| 2003-02-20 | 11.22 | 11.30 | 11.15 | 11.25 | 77600 |
| 2003-02-21 | 11.24 | 11.24 | 11.14 | 11.20 | 34600 |
| 2003-02-24 | 11.25 | 11.25 | 11.09 | 11.13 | 39400 |
| 2003-02-25 | 11.13 | 11.41 | 10.98 | 11.40 | 126000 |
| 2003-02-26 | 11.33 | 11.39 | 11.22 | 11.26 | 119600 |
| 2003-02-27 | 11.39 | 11.64 | 11.39 | 11.55 | 281800 |
| 2003-02-28 | 11.58 | 11.63 | 11.26 | 11.28 | 273000 |
| 2003-03-03 | 11.29 | 11.33 | 10.96 | 11.05 | 258800 |
| 2003-03-04 | 11.02 | 11.10 | 10.87 | 10.90 | 239800 |
| 2003-03-05 | 10.91 | 11.13 | 10.90 | 11.04 | 126600 |
| 2003-03-06 | 10.97 | 11.00 | 10.85 | 10.86 | 134200 |
| 2003-03-07 | 10.84 | 10.97 | 10.78 | 10.90 | 137200 |
| 2003-03-10 | 10.89 | 10.89 | 10.71 | 10.84 | 170600 |
| 2003-03-11 | 10.88 | 11.02 | 10.82 | 10.92 | 85800 |
| 2003-03-12 | 10.82 | 10.99 | 10.67 | 10.77 | 144200 |
| 2003-03-13 | 10.85 | 10.98 | 10.82 | 10.90 | 82600 |
| 2003-03-14 | 10.92 | 11.17 | 10.92 | 11.16 | 92000 |
| 2003-03-17 | 11.05 | 11.45 | 11.04 | 11.37 | 345400 |
| 2003-03-18 | 11.33 | 11.45 | 11.23 | 11.26 | 193400 |
| 2003-03-19 | 11.19 | 11.29 | 11.15 | 11.27 | 100400 |
| 2003-03-20 | 11.22 | 11.43 | 11.22 | 11.38 | 107400 |
| 2003-03-21 | 11.42 | 11.55 | 11.38 | 11.53 | 134600 |
| 2003-03-24 | 11.49 | 11.49 | 11.36 | 11.44 | 114600 |
| 2003-03-25 | 11.44 | 11.44 | 11.20 | 11.33 | 160600 |
| 2003-03-26 | 11.40 | 11.47 | 11.29 | 11.34 | 153400 |
| 2003-03-27 | 11.32 | 11.45 | 11.29 | 11.38 | 95600 |
| 2003-03-28 | 11.28 | 11.36 | 11.19 | 11.25 | 73200 |
| 2003-03-31 | 11.15 | 11.15 | 11.04 | 11.08 | 139800 |
| 2003-04-01 | 11.11 | 11.17 | 10.97 | 11.04 | 175000 |
| 2003-04-02 | 11.15 | 11.32 | 11.10 | 11.28 | 147400 |
| 2003-04-03 | 11.15 | 11.18 | 11.09 | 11.14 | 87000 |
| 2003-04-04 | 11.14 | 11.25 | 11.04 | 11.17 | 241200 |
| 2003-04-07 | 11.22 | 11.25 | 11.11 | 11.14 | 184200 |
| 2003-04-08 | 11.17 | 11.40 | 11.17 | 11.40 | 121200 |
| 2003-04-09 | 11.35 | 11.50 | 11.35 | 11.47 | 85800 |
| 2003-04-10 | 11.55 | 11.67 | 11.46 | 11.66 | 145400 |
| 2003-04-11 | 11.65 | 11.78 | 11.64 | 11.74 | 104400 |
| 2003-04-14 | 11.75 | 11.80 | 11.67 | 11.80 | 67400 |
| 2003-04-15 | 11.78 | 11.95 | 11.77 | 11.92 | 119600 |
| 2003-04-16 | 11.90 | 11.97 | 11.76 | 11.76 | 71000 |
| 2003-04-17 | 11.78 | 11.96 | 11.75 | 11.93 | 90200 |
| 2003-04-21 | 11.83 | 11.99 | 11.83 | 11.92 | 30400 |
| 2003-04-22 | 11.93 | 12.11 | 11.87 | 12.11 | 115800 |
| 2003-04-23 | 12.05 | 12.13 | 12.02 | 12.05 | 173800 |
| 2003-04-24 | 11.95 | 11.95 | 11.79 | 11.79 | 86000 |
| 2003-04-25 | 11.73 | 11.79 | 11.60 | 11.69 | 177200 |
| 2003-04-28 | 11.82 | 11.82 | 11.68 | 11.70 | 121000 |
| 2003-04-29 | 11.71 | 11.78 | 11.66 | 11.67 | 110200 |
| 2003-04-30 | 11.73 | 11.83 | 11.73 | 11.80 | 120800 |
| 2003-05-01 | 11.88 | 12.07 | 11.85 | 12.04 | 158800 |
| 2003-05-02 | 12.01 | 12.19 | 12.01 | 12.16 | 241400 |
| 2003-05-05 | 12.19 | 12.40 | 12.19 | 12.36 | 120600 |
| 2003-05-06 | 12.37 | 12.63 | 12.37 | 12.62 | 185400 |
| 2003-05-07 | 12.50 | 12.53 | 12.36 | 12.37 | 96200 |
| 2003-05-08 | 12.43 | 12.46 | 12.26 | 12.31 | 108000 |
| 2003-05-09 | 12.28 | 12.49 | 12.28 | 12.48 | 72400 |
| 2003-05-12 | 12.43 | 12.64 | 12.43 | 12.63 | 321800 |
| 2003-05-13 | 12.53 | 12.75 | 12.53 | 12.64 | 47200 |
| 2003-05-14 | 12.65 | 12.87 | 12.59 | 12.83 | 152400 |
| 2003-05-15 | 12.89 | 13.24 | 12.89 | 13.09 | 164400 |
| 2003-05-16 | 13.17 | 13.39 | 13.17 | 13.36 | 200600 |
| 2003-05-19 | 13.42 | 13.42 | 13.08 | 13.11 | 164800 |
| 2003-05-20 | 13.36 | 13.62 | 13.34 | 13.58 | 197000 |
| 2003-05-21 | 13.55 | 13.58 | 13.42 | 13.50 | 79800 |
| 2003-05-22 | 13.50 | 13.50 | 12.93 | 12.96 | 356600 |
| 2003-05-23 | 12.89 | 12.89 | 12.63 | 12.86 | 332200 |
| 2003-05-27 | 12.90 | 12.99 | 12.83 | 12.96 | 158800 |
| 2003-05-28 | 12.92 | 12.98 | 12.80 | 12.83 | 152400 |
| 2003-05-29 | 12.89 | 13.05 | 12.79 | 12.88 | 103200 |
| 2003-05-30 | 12.90 | 13.03 | 12.81 | 12.87 | 348800 |
| 2003-06-02 | 12.81 | 13.04 | 12.81 | 12.99 | 138600 |
| 2003-06-03 | 13.00 | 13.01 | 12.86 | 12.98 | 737400 |
| 2003-06-04 | 13.08 | 13.50 | 13.06 | 13.47 | 132800 |
| 2003-06-05 | 13.50 | 13.75 | 13.43 | 13.71 | 142000 |
| 2003-06-06 | 13.81 | 13.86 | 13.56 | 13.57 | 142000 |
| 2003-06-09 | 13.53 | 13.53 | 13.31 | 13.40 | 134000 |
| 2003-06-10 | 13.43 | 13.65 | 13.42 | 13.64 | 142400 |
| 2003-06-11 | 13.73 | 13.99 | 13.67 | 13.95 | 108800 |
| 2003-06-12 | 13.98 | 14.10 | 13.89 | 14.05 | 101400 |
| 2003-06-13 | 14.03 | 14.16 | 13.95 | 14.09 | 155000 |
| 2003-06-16 | 14.09 | 14.36 | 14.09 | 14.29 | 106200 |
| 2003-06-17 | 14.19 | 14.20 | 14.09 | 14.17 | 133400 |
| 2003-06-18 | 14.14 | 14.17 | 14.07 | 14.13 | 47800 |
| 2003-06-19 | 13.98 | 14.13 | 13.87 | 14.05 | 228200 |
| 2003-06-20 | 14.04 | 14.08 | 13.86 | 13.98 | 138400 |
| 2003-06-23 | 14.00 | 14.06 | 13.93 | 14.00 | 129800 |
| 2003-06-24 | 13.96 | 14.02 | 13.94 | 13.97 | 176800 |
| 2003-06-25 | 14.02 | 14.17 | 13.92 | 14.00 | 77400 |
| 2003-06-26 | 13.90 | 13.94 | 13.70 | 13.84 | 257800 |
| 2003-06-27 | 13.84 | 13.96 | 13.79 | 13.94 | 93200 |
| 2003-06-30 | 13.85 | 13.92 | 13.77 | 13.89 | 54200 |
| 2003-07-01 | 13.86 | 13.86 | 13.73 | 13.82 | 30200 |
| 2003-07-02 | 13.88 | 13.91 | 13.80 | 13.86 | 70000 |
| 2003-07-03 | 13.80 | 13.87 | 13.71 | 13.85 | 39200 |
| 2003-07-07 | 13.81 | 13.92 | 13.78 | 13.91 | 152800 |
| 2003-07-08 | 13.83 | 13.83 | 13.68 | 13.80 | 82000 |
| 2003-07-09 | 13.75 | 13.75 | 13.62 | 13.70 | 60000 |
| 2003-07-10 | 13.62 | 13.67 | 13.58 | 13.65 | 120000 |
| 2003-07-11 | 13.64 | 13.78 | 13.64 | 13.75 | 53200 |
| 2003-07-14 | 13.83 | 13.99 | 13.83 | 13.85 | 92000 |
| 2003-07-15 | 13.81 | 13.81 | 13.68 | 13.70 | 70600 |
| 2003-07-16 | 13.69 | 13.70 | 13.65 | 13.70 | 79000 |
| 2003-07-17 | 13.58 | 13.66 | 13.44 | 13.62 | 95200 |
| 2003-07-18 | 13.57 | 13.57 | 13.30 | 13.32 | 71800 |
| 2003-07-21 | 13.30 | 13.33 | 13.28 | 13.30 | 65800 |
| 2003-07-22 | 13.26 | 13.33 | 13.17 | 13.30 | 122400 |
| 2003-07-23 | 13.35 | 13.58 | 13.35 | 13.56 | 79800 |
| 2003-07-24 | 13.55 | 13.85 | 13.53 | 13.54 | 109000 |
| 2003-07-25 | 13.63 | 13.86 | 13.63 | 13.79 | 58000 |
| 2003-07-28 | 13.79 | 13.89 | 13.74 | 13.75 | 77800 |
| 2003-07-29 | 13.75 | 13.75 | 13.48 | 13.49 | 95400 |
| 2003-07-30 | 13.36 | 13.36 | 13.12 | 13.22 | 95800 |
| 2003-07-31 | 13.21 | 13.38 | 13.15 | 13.32 | 108200 |
| 2003-08-01 | 13.33 | 13.43 | 13.29 | 13.41 | 86800 |
| 2003-08-04 | 13.35 | 13.42 | 13.21 | 13.24 | 40800 |
| 2003-08-05 | 13.29 | 13.36 | 13.17 | 13.19 | 111200 |
| 2003-08-06 | 13.03 | 13.14 | 12.88 | 13.06 | 155200 |
| 2003-08-07 | 13.03 | 13.30 | 13.03 | 13.28 | 108600 |
| 2003-08-08 | 13.29 | 13.45 | 13.29 | 13.36 | 153200 |
| 2003-08-11 | 13.41 | 13.83 | 13.41 | 13.78 | 155000 |
| 2003-08-12 | 13.78 | 13.90 | 13.75 | 13.83 | 57200 |
| 2003-08-13 | 13.84 | 14.00 | 13.84 | 13.99 | 221200 |
| 2003-08-14 | 13.92 | 13.92 | 13.63 | 13.70 | 110200 |
| 2003-08-15 | 13.74 | 13.83 | 13.70 | 13.83 | 48800 |
| 2003-08-18 | 13.83 | 13.93 | 13.83 | 13.91 | 75400 |
| 2003-08-19 | 13.89 | 14.08 | 13.84 | 14.00 | 160000 |
| 2003-08-20 | 13.90 | 13.94 | 13.66 | 13.75 | 77000 |
| 2003-08-21 | 13.75 | 13.83 | 13.66 | 13.69 | 135200 |
| 2003-08-22 | 13.69 | 13.69 | 13.47 | 13.58 | 80000 |
| 2003-08-25 | 13.60 | 13.80 | 13.57 | 13.74 | 70400 |
| 2003-08-26 | 13.74 | 14.04 | 13.74 | 13.93 | 114400 |
| 2003-08-27 | 13.94 | 13.98 | 13.81 | 13.94 | 78200 |
| 2003-08-28 | 13.97 | 14.20 | 13.88 | 14.10 | 208600 |
| 2003-08-29 | 14.12 | 14.24 | 14.03 | 14.10 | 171400 |
| 2003-09-02 | 14.09 | 14.17 | 14.04 | 14.16 | 132400 |
| 2003-09-03 | 14.20 | 14.31 | 14.18 | 14.22 | 107600 |
| 2003-09-04 | 14.26 | 14.33 | 14.16 | 14.27 | 87000 |
| 2003-09-05 | 14.25 | 14.37 | 14.19 | 14.29 | 54800 |
| 2003-09-08 | 14.28 | 14.28 | 14.12 | 14.16 | 72600 |
| 2003-09-09 | 14.25 | 14.25 | 14.10 | 14.18 | 53600 |
| 2003-09-10 | 14.11 | 14.27 | 14.11 | 14.16 | 107200 |
| 2003-09-11 | 14.15 | 14.15 | 13.92 | 13.99 | 162400 |
| 2003-09-12 | 14.00 | 14.18 | 13.98 | 14.11 | 64400 |
| 2003-09-15 | 14.15 | 14.21 | 14.10 | 14.20 | 45600 |
| 2003-09-16 | 14.14 | 14.19 | 14.10 | 14.18 | 105400 |
| 2003-09-17 | 14.20 | 14.28 | 14.17 | 14.25 | 69200 |
| 2003-09-18 | 14.28 | 14.40 | 14.23 | 14.39 | 96400 |
| 2003-09-19 | 14.50 | 14.60 | 14.44 | 14.46 | 137200 |
| 2003-09-22 | 14.46 | 14.48 | 14.34 | 14.35 | 74200 |
| 2003-09-23 | 14.26 | 14.45 | 14.21 | 14.40 | 71600 |
| 2003-09-24 | 14.45 | 14.49 | 14.35 | 14.48 | 58400 |
| 2003-09-25 | 14.45 | 14.45 | 14.28 | 14.34 | 76000 |
| 2003-09-26 | 14.33 | 14.33 | 14.18 | 14.25 | 113200 |
| 2003-09-29 | 14.27 | 14.33 | 14.22 | 14.25 | 97400 |
| 2003-09-30 | 14.28 | 14.30 | 14.15 | 14.15 | 108600 |
| 2003-10-01 | 14.23 | 14.52 | 14.21 | 14.52 | 92200 |
| 2003-10-02 | 14.50 | 14.77 | 14.50 | 14.73 | 195600 |
| 2003-10-03 | 14.73 | 14.80 | 14.54 | 14.58 | 99400 |
| 2003-10-06 | 14.60 | 14.82 | 14.59 | 14.75 | 82600 |
| 2003-10-07 | 14.85 | 15.18 | 14.85 | 15.06 | 163200 |
| 2003-10-08 | 15.05 | 15.20 | 15.05 | 15.10 | 106800 |
| 2003-10-09 | 15.35 | 15.60 | 15.30 | 15.48 | 213400 |
| 2003-10-10 | 15.79 | 15.88 | 15.71 | 15.81 | 296600 |
| 2003-10-13 | 15.81 | 15.86 | 15.79 | 15.80 | 45400 |
| 2003-10-14 | 15.84 | 16.07 | 15.84 | 16.06 | 245000 |
| 2003-10-15 | 16.12 | 16.53 | 16.11 | 16.39 | 352800 |
| 2003-10-16 | 16.38 | 16.39 | 16.21 | 16.26 | 194000 |
| 2003-10-17 | 16.22 | 16.23 | 16.02 | 16.10 | 64600 |
| 2003-10-20 | 16.10 | 16.19 | 16.02 | 16.17 | 149800 |
| 2003-10-21 | 16.05 | 16.30 | 16.03 | 16.20 | 92600 |
| 2003-10-22 | 16.19 | 16.42 | 16.19 | 16.36 | 162800 |
| 2003-10-23 | 16.23 | 16.33 | 16.23 | 16.30 | 94600 |
| 2003-10-24 | 16.33 | 16.33 | 16.05 | 16.20 | 84800 |
| 2003-10-27 | 16.25 | 16.35 | 16.21 | 16.21 | 109800 |
| 2003-10-28 | 16.21 | 16.39 | 16.17 | 16.38 | 73200 |
| 2003-10-29 | 16.37 | 16.74 | 16.25 | 16.65 | 791800 |
| 2003-10-30 | 16.68 | 16.69 | 16.41 | 16.59 | 162000 |
| 2003-10-31 | 16.58 | 16.78 | 16.57 | 16.65 | 115000 |
| 2003-11-03 | 16.60 | 16.74 | 16.60 | 16.64 | 221600 |
| 2003-11-04 | 16.61 | 16.69 | 16.55 | 16.62 | 160800 |
| 2003-11-05 | 16.59 | 16.78 | 16.59 | 16.76 | 219000 |
| 2003-11-06 | 16.60 | 16.61 | 16.43 | 16.45 | 102400 |
| 2003-11-07 | 16.58 | 16.63 | 16.50 | 16.53 | 78400 |
| 2003-11-10 | 16.60 | 16.74 | 16.32 | 16.36 | 146800 |
| 2003-11-11 | 16.38 | 16.46 | 16.21 | 16.36 | 152800 |
| 2003-11-12 | 16.48 | 16.57 | 16.38 | 16.42 | 114200 |
| 2003-11-13 | 16.42 | 16.57 | 16.42 | 16.45 | 73800 |
| 2003-11-14 | 16.46 | 16.55 | 16.18 | 16.18 | 143200 |
| 2003-11-17 | 16.21 | 16.21 | 15.95 | 16.10 | 167600 |
| 2003-11-18 | 16.14 | 16.17 | 15.89 | 15.96 | 82400 |
| 2003-11-19 | 15.98 | 16.15 | 15.94 | 16.09 | 122000 |
| 2003-11-20 | 16.13 | 16.46 | 16.13 | 16.33 | 113200 |
| 2003-11-21 | 16.35 | 16.50 | 16.35 | 16.44 | 65600 |
| 2003-11-24 | 16.48 | 16.55 | 16.24 | 16.41 | 100200 |
| 2003-11-25 | 16.33 | 16.48 | 16.13 | 16.22 | 93400 |
| 2003-11-26 | 16.30 | 16.30 | 15.94 | 16.13 | 321200 |
| 2003-11-28 | 16.13 | 16.13 | 15.66 | 15.75 | 227400 |
| 2003-12-01 | 15.81 | 16.04 | 15.81 | 15.99 | 162400 |
| 2003-12-02 | 16.01 | 16.12 | 15.99 | 16.09 | 180400 |
| 2003-12-03 | 16.10 | 16.13 | 16.02 | 16.03 | 47200 |
| 2003-12-04 | 16.05 | 16.07 | 15.78 | 15.82 | 83800 |
| 2003-12-05 | 16.00 | 16.00 | 15.84 | 15.86 | 93000 |
| 2003-12-08 | 15.92 | 15.96 | 15.80 | 15.87 | 99800 |
| 2003-12-09 | 15.84 | 15.84 | 15.63 | 15.63 | 151200 |
| 2003-12-10 | 15.60 | 15.70 | 15.52 | 15.62 | 155200 |
| 2003-12-11 | 15.40 | 15.69 | 15.37 | 15.61 | 112000 |
| 2003-12-12 | 15.68 | 15.94 | 15.63 | 15.90 | 63000 |
| 2003-12-15 | 16.04 | 16.11 | 15.81 | 15.98 | 188400 |
| 2003-12-16 | 15.88 | 16.14 | 15.86 | 16.11 | 178800 |
| 2003-12-17 | 16.05 | 16.26 | 16.04 | 16.23 | 241400 |
| 2003-12-18 | 16.26 | 16.28 | 16.18 | 16.24 | 121200 |
| 2003-12-19 | 16.18 | 16.24 | 16.02 | 16.09 | 83000 |
| 2003-12-22 | 16.06 | 16.29 | 16.06 | 16.25 | 193800 |
| 2003-12-23 | 16.18 | 16.38 | 16.18 | 16.29 | 131200 |
| 2003-12-24 | 16.35 | 16.45 | 16.34 | 16.45 | 124600 |
| 2003-12-26 | 16.38 | 16.47 | 16.38 | 16.47 | 26000 |
| 2003-12-29 | 16.41 | 16.62 | 16.37 | 16.61 | 65800 |
| 2003-12-30 | 16.61 | 16.88 | 16.60 | 16.80 | 105600 |
| 2003-12-31 | 16.83 | 16.88 | 16.66 | 16.71 | 97400 |
| 2004-01-02 | 16.88 | 17.05 | 16.80 | 16.98 | 95600 |
| 2004-01-05 | 17.10 | 17.32 | 17.10 | 17.27 | 113800 |
| 2004-01-06 | 17.25 | 17.32 | 17.08 | 17.32 | 184600 |
| 2004-01-07 | 17.27 | 17.27 | 17.00 | 17.03 | 105600 |
| 2004-01-08 | 17.13 | 17.14 | 16.82 | 16.97 | 261000 |
| 2004-01-09 | 16.97 | 17.04 | 16.87 | 16.93 | 78400 |
| 2004-01-12 | 16.93 | 16.94 | 16.82 | 16.88 | 48000 |
| 2004-01-13 | 17.42 | 17.62 | 17.42 | 17.55 | 354000 |
| 2004-01-14 | 17.39 | 17.56 | 17.29 | 17.53 | 112600 |
| 2004-01-15 | 17.48 | 17.60 | 17.41 | 17.57 | 130200 |
| 2004-01-16 | 17.57 | 17.70 | 17.47 | 17.68 | 135200 |
| 2004-01-20 | 17.35 | 17.72 | 17.28 | 17.66 | 169400 |
| 2004-01-21 | 17.50 | 17.50 | 17.07 | 17.20 | 195800 |
| 2004-01-22 | 17.13 | 17.38 | 17.13 | 17.29 | 160400 |
| 2004-01-23 | 17.28 | 17.33 | 16.95 | 17.10 | 243800 |
| 2004-01-26 | 17.07 | 17.07 | 16.76 | 16.86 | 197200 |
| 2004-01-27 | 16.94 | 16.96 | 16.86 | 16.91 | 142000 |
| 2004-01-28 | 16.72 | 16.72 | 16.39 | 16.39 | 187000 |
| 2004-01-29 | 16.46 | 16.49 | 16.38 | 16.44 | 239600 |
| 2004-01-30 | 16.47 | 16.47 | 16.30 | 16.36 | 86800 |
| 2004-02-02 | 16.31 | 16.47 | 16.30 | 16.43 | 100400 |
| 2004-02-03 | 16.50 | 16.59 | 16.42 | 16.48 | 66600 |
| 2004-02-04 | 16.58 | 16.58 | 16.37 | 16.41 | 49600 |
| 2004-02-05 | 16.46 | 16.60 | 16.39 | 16.42 | 72400 |
| 2004-02-06 | 16.54 | 16.73 | 16.47 | 16.59 | 83400 |
| 2004-02-09 | 16.68 | 16.73 | 16.62 | 16.70 | 78400 |
| 2004-02-10 | 16.75 | 16.86 | 16.70 | 16.84 | 113400 |
| 2004-02-11 | 16.85 | 17.15 | 16.81 | 17.06 | 206000 |
| 2004-02-12 | 17.00 | 17.07 | 16.86 | 16.89 | 81800 |
| 2004-02-13 | 16.98 | 17.09 | 16.86 | 16.93 | 84600 |
| 2004-02-17 | 17.15 | 17.27 | 17.07 | 17.17 | 112400 |
| 2004-02-18 | 17.13 | 17.16 | 16.80 | 16.80 | 93600 |
| 2004-02-19 | 16.85 | 16.91 | 16.71 | 16.72 | 86400 |
| 2004-02-20 | 16.72 | 16.72 | 16.45 | 16.52 | 92200 |
| 2004-02-23 | 16.61 | 16.61 | 16.45 | 16.48 | 67600 |
| 2004-02-24 | 16.51 | 16.57 | 16.46 | 16.51 | 101200 |
| 2004-02-25 | 16.43 | 16.44 | 16.33 | 16.36 | 83600 |
| 2004-02-26 | 16.56 | 16.79 | 16.55 | 16.66 | 139400 |
| 2004-02-27 | 16.74 | 16.80 | 16.55 | 16.79 | 210400 |
| 2004-03-01 | 16.87 | 16.90 | 16.74 | 16.74 | 78600 |
| 2004-03-02 | 16.73 | 16.80 | 16.61 | 16.63 | 71000 |
| 2004-03-03 | 16.56 | 17.00 | 16.54 | 16.97 | 139400 |
| 2004-03-04 | 16.97 | 17.19 | 16.96 | 17.00 | 152000 |
| 2004-03-05 | 17.02 | 17.30 | 17.02 | 17.27 | 104600 |
| 2004-03-08 | 17.27 | 17.52 | 17.27 | 17.42 | 151000 |
| 2004-03-09 | 17.43 | 17.60 | 17.40 | 17.55 | 141400 |
| 2004-03-10 | 17.58 | 17.61 | 17.44 | 17.44 | 193800 |
| 2004-03-11 | 17.25 | 17.47 | 17.16 | 17.40 | 206800 |
| 2004-03-12 | 17.27 | 17.35 | 17.20 | 17.35 | 99200 |
| 2004-03-15 | 17.35 | 17.35 | 17.20 | 17.21 | 110800 |
| 2004-03-16 | 17.26 | 17.50 | 17.22 | 17.40 | 115400 |
| 2004-03-17 | 17.35 | 17.67 | 17.29 | 17.58 | 155200 |
| 2004-03-18 | 17.56 | 17.75 | 17.55 | 17.70 | 88400 |
| 2004-03-19 | 17.60 | 17.86 | 17.59 | 17.69 | 102200 |
| 2004-03-22 | 17.61 | 17.74 | 17.54 | 17.58 | 85800 |
| 2004-03-23 | 17.57 | 17.58 | 17.31 | 17.32 | 159000 |
| 2004-03-24 | 17.26 | 17.26 | 17.11 | 17.13 | 66200 |
| 2004-03-25 | 17.15 | 17.49 | 17.15 | 17.45 | 59800 |
| 2004-03-26 | 17.55 | 17.63 | 17.41 | 17.41 | 107200 |
| 2004-03-29 | 17.51 | 17.65 | 17.50 | 17.58 | 75800 |
| 2004-03-30 | 17.59 | 17.74 | 17.50 | 17.72 | 73600 |
| 2004-03-31 | 17.65 | 17.75 | 17.51 | 17.58 | 64200 |
| 2004-04-01 | 17.55 | 17.73 | 17.52 | 17.73 | 76600 |
| 2004-04-02 | 17.74 | 18.13 | 17.63 | 17.97 | 110600 |
| 2004-04-05 | 17.93 | 18.33 | 17.88 | 18.25 | 110000 |
| 2004-04-06 | 18.20 | 18.35 | 18.20 | 18.29 | 77600 |
| 2004-04-07 | 18.29 | 18.33 | 18.10 | 18.33 | 78000 |
| 2004-04-08 | 18.17 | 18.20 | 17.89 | 17.99 | 83000 |
| 2004-04-12 | 17.90 | 18.04 | 17.90 | 17.95 | 78000 |
| 2004-04-13 | 17.97 | 18.06 | 17.58 | 17.62 | 82400 |
| 2004-04-14 | 17.28 | 17.40 | 17.06 | 17.17 | 171200 |
| 2004-04-15 | 17.20 | 17.22 | 16.80 | 16.98 | 163000 |
| 2004-04-16 | 17.00 | 17.07 | 16.97 | 17.03 | 102600 |
| 2004-04-19 | 17.08 | 17.20 | 16.95 | 17.17 | 46800 |
| 2004-04-20 | 17.10 | 17.10 | 16.79 | 16.79 | 58600 |
| 2004-04-21 | 16.74 | 16.79 | 16.51 | 16.55 | 54000 |
| 2004-04-22 | 16.60 | 16.68 | 16.43 | 16.52 | 164400 |
| 2004-04-23 | 16.51 | 16.52 | 16.30 | 16.41 | 76600 |
| 2004-04-26 | 16.43 | 16.65 | 16.38 | 16.44 | 63800 |
| 2004-04-27 | 16.45 | 16.48 | 16.31 | 16.35 | 50200 |
| 2004-04-28 | 16.03 | 16.31 | 15.92 | 16.16 | 241600 |
| 2004-04-29 | 16.24 | 16.38 | 16.10 | 16.18 | 96000 |
| 2004-04-30 | 16.20 | 16.24 | 16.00 | 16.13 | 101000 |
| 2004-05-03 | 16.25 | 16.33 | 16.18 | 16.25 | 33000 |
| 2004-05-04 | 16.40 | 16.59 | 16.33 | 16.56 | 78800 |
| 2004-05-05 | 16.50 | 16.61 | 16.46 | 16.58 | 48200 |
| 2004-05-06 | 16.48 | 16.51 | 16.34 | 16.47 | 94600 |
| 2004-05-07 | 16.38 | 16.38 | 16.11 | 16.17 | 76600 |
| 2004-05-10 | 15.92 | 16.01 | 15.83 | 15.90 | 103400 |
| 2004-05-11 | 15.98 | 15.99 | 15.83 | 15.90 | 86200 |
| 2004-05-12 | 15.80 | 15.88 | 15.63 | 15.88 | 43000 |
| 2004-05-13 | 15.87 | 15.87 | 15.66 | 15.82 | 69800 |
| 2004-05-14 | 15.75 | 15.87 | 15.73 | 15.74 | 19000 |
| 2004-05-17 | 15.80 | 15.83 | 15.58 | 15.59 | 38400 |
| 2004-05-18 | 15.63 | 15.77 | 15.63 | 15.75 | 45000 |
| 2004-05-19 | 16.04 | 16.23 | 16.01 | 16.05 | 67600 |
| 2004-05-20 | 16.08 | 16.21 | 16.03 | 16.09 | 231600 |
| 2004-05-21 | 16.09 | 16.21 | 16.05 | 16.18 | 39800 |
| 2004-05-24 | 16.25 | 16.32 | 16.17 | 16.21 | 14400 |
| 2004-05-25 | 16.25 | 16.39 | 16.17 | 16.37 | 32000 |
| 2004-05-26 | 16.57 | 16.59 | 16.23 | 16.26 | 71200 |
| 2004-05-27 | 16.46 | 16.51 | 16.22 | 16.43 | 112000 |
| 2004-05-28 | 16.43 | 16.79 | 16.37 | 16.78 | 69200 |
| 2004-06-01 | 16.50 | 16.72 | 16.35 | 16.72 | 143200 |
| 2004-06-02 | 16.83 | 16.90 | 16.76 | 16.86 | 103200 |
| 2004-06-03 | 16.90 | 17.00 | 16.77 | 16.77 | 127800 |
| 2004-06-04 | 17.00 | 17.08 | 17.00 | 17.04 | 92600 |
| 2004-06-07 | 17.14 | 17.18 | 17.06 | 17.17 | 50800 |
| 2004-06-08 | 17.05 | 17.27 | 17.05 | 17.27 | 49400 |
| 2004-06-09 | 17.11 | 17.17 | 16.82 | 16.89 | 123200 |
| 2004-06-10 | 16.86 | 16.86 | 16.75 | 16.76 | 46400 |
| 2004-06-14 | 16.65 | 16.65 | 16.41 | 16.45 | 94200 |
| 2004-06-15 | 16.37 | 16.43 | 16.24 | 16.39 | 78200 |
| 2004-06-16 | 16.29 | 16.34 | 16.20 | 16.33 | 81000 |
| 2004-06-17 | 16.31 | 16.42 | 16.25 | 16.42 | 58600 |
| 2004-06-18 | 16.44 | 16.54 | 16.25 | 16.27 | 44200 |
| 2004-06-21 | 16.29 | 16.31 | 16.20 | 16.24 | 58000 |
| 2004-06-22 | 16.31 | 16.46 | 16.28 | 16.37 | 256800 |
| 2004-06-23 | 16.50 | 16.50 | 16.30 | 16.41 | 118200 |
| 2004-06-24 | 16.53 | 16.59 | 16.39 | 16.39 | 43600 |
| 2004-06-25 | 16.39 | 16.44 | 16.28 | 16.29 | 72000 |
| 2004-06-28 | 16.33 | 16.40 | 16.28 | 16.29 | 220800 |
| 2004-06-29 | 16.30 | 16.38 | 16.06 | 16.15 | 202600 |
| 2004-06-30 | 16.13 | 16.18 | 15.91 | 16.09 | 189200 |
| 2004-07-01 | 16.11 | 16.24 | 15.97 | 16.14 | 64200 |
| 2004-07-02 | 16.14 | 16.36 | 16.04 | 16.23 | 109000 |
| 2004-07-06 | 16.41 | 16.41 | 16.14 | 16.30 | 54800 |
| 2004-07-07 | 16.30 | 16.50 | 16.30 | 16.36 | 85600 |
| 2004-07-08 | 16.40 | 16.41 | 16.24 | 16.33 | 67200 |
| 2004-07-09 | 16.32 | 16.55 | 16.32 | 16.54 | 95800 |
| 2004-07-12 | 16.56 | 16.58 | 16.41 | 16.56 | 52600 |
| 2004-07-13 | 16.49 | 16.65 | 16.38 | 16.65 | 66000 |
| 2004-07-14 | 16.54 | 16.75 | 16.54 | 16.66 | 73200 |
| 2004-07-15 | 16.64 | 16.64 | 16.37 | 16.37 | 55600 |
| 2004-07-16 | 16.58 | 16.61 | 16.30 | 16.37 | 47600 |
| 2004-07-19 | 16.41 | 16.60 | 16.40 | 16.59 | 76200 |
| 2004-07-20 | 16.49 | 16.66 | 16.40 | 16.64 | 103800 |
| 2004-07-21 | 16.59 | 16.70 | 16.52 | 16.62 | 61800 |
| 2004-07-22 | 16.59 | 16.80 | 16.59 | 16.69 | 92200 |
| 2004-07-23 | 16.69 | 16.73 | 16.58 | 16.65 | 52800 |
| 2004-07-26 | 16.58 | 16.65 | 16.36 | 16.39 | 66800 |
| 2004-07-27 | 16.36 | 16.40 | 16.23 | 16.33 | 118200 |
| 2004-07-28 | 16.35 | 16.48 | 16.31 | 16.42 | 74400 |
| 2004-07-29 | 16.49 | 16.69 | 16.46 | 16.69 | 38200 |
| 2004-07-30 | 16.66 | 16.74 | 16.59 | 16.67 | 62000 |
| 2004-08-02 | 16.55 | 16.56 | 16.53 | 16.56 | 43200 |
| 2004-08-03 | 16.69 | 16.92 | 16.69 | 16.87 | 97000 |
| 2004-08-04 | 16.77 | 16.93 | 16.75 | 16.76 | 66400 |
| 2004-08-05 | 16.72 | 16.74 | 16.47 | 16.49 | 40800 |
| 2004-08-06 | 16.55 | 16.68 | 16.36 | 16.43 | 76400 |
| 2004-08-09 | 16.45 | 16.47 | 16.23 | 16.27 | 73000 |
| 2004-08-10 | 16.29 | 16.46 | 16.27 | 16.46 | 108200 |
| 2004-08-11 | 16.35 | 16.43 | 16.30 | 16.42 | 12000 |
| 2004-08-12 | 16.37 | 16.46 | 16.29 | 16.32 | 67400 |
| 2004-08-13 | 16.50 | 16.72 | 16.47 | 16.72 | 56400 |
| 2004-08-16 | 16.65 | 16.93 | 16.65 | 16.91 | 53400 |
| 2004-08-17 | 16.94 | 17.04 | 16.94 | 16.99 | 69200 |
| 2004-08-18 | 16.95 | 16.99 | 16.84 | 16.89 | 38400 |
| 2004-08-19 | 16.88 | 17.06 | 16.76 | 17.01 | 94600 |
| 2004-08-20 | 17.01 | 17.11 | 16.96 | 17.05 | 36200 |
| 2004-08-23 | 17.00 | 17.09 | 16.95 | 17.04 | 50000 |
| 2004-08-24 | 17.32 | 17.65 | 17.32 | 17.60 | 250400 |
| 2004-08-25 | 17.39 | 17.40 | 17.04 | 17.09 | 365800 |
| 2004-08-26 | 16.96 | 16.96 | 16.60 | 16.68 | 645200 |
| 2004-08-27 | 16.90 | 17.08 | 16.87 | 17.08 | 464400 |
| 2004-08-30 | 17.08 | 17.32 | 17.01 | 17.26 | 298800 |
| 2004-08-31 | 17.24 | 17.40 | 17.16 | 17.39 | 108400 |
| 2004-09-01 | 17.39 | 17.46 | 17.31 | 17.42 | 126600 |
| 2004-09-02 | 17.41 | 17.48 | 17.35 | 17.35 | 263800 |
| 2004-09-03 | 17.33 | 17.52 | 17.29 | 17.52 | 96800 |
| 2004-09-07 | 17.56 | 17.77 | 17.56 | 17.76 | 158800 |
| 2004-09-08 | 17.59 | 17.72 | 17.59 | 17.65 | 139600 |
| 2004-09-09 | 17.65 | 17.80 | 17.60 | 17.76 | 174600 |
| 2004-09-10 | 17.76 | 17.83 | 17.66 | 17.74 | 60200 |
| 2004-09-13 | 17.70 | 17.93 | 17.66 | 17.90 | 108800 |
| 2004-09-14 | 17.76 | 17.92 | 17.76 | 17.83 | 216800 |
| 2004-09-15 | 17.73 | 17.73 | 17.56 | 17.60 | 142200 |
| 2004-09-16 | 17.63 | 17.92 | 17.61 | 17.92 | 158400 |
| 2004-09-17 | 17.78 | 18.00 | 17.75 | 17.96 | 163800 |
| 2004-09-20 | 17.84 | 17.96 | 17.82 | 17.92 | 187400 |
| 2004-09-21 | 17.92 | 18.17 | 17.92 | 18.17 | 220800 |
| 2004-09-22 | 18.17 | 18.32 | 18.15 | 18.31 | 194400 |
| 2004-09-23 | 18.25 | 18.35 | 18.22 | 18.31 | 148800 |
| 2004-09-24 | 18.31 | 18.38 | 18.13 | 18.29 | 252400 |
| 2004-09-27 | 18.20 | 18.27 | 18.09 | 18.16 | 107400 |
| 2004-09-28 | 18.10 | 18.17 | 18.03 | 18.03 | 117800 |
| 2004-09-29 | 18.09 | 18.18 | 17.99 | 18.18 | 115000 |
| 2004-09-30 | 18.10 | 18.27 | 18.05 | 18.15 | 131200 |
| 2004-10-01 | 18.25 | 18.49 | 18.25 | 18.48 | 243200 |
| 2004-10-04 | 18.39 | 18.52 | 18.36 | 18.48 | 142600 |
| 2004-10-05 | 18.48 | 18.71 | 18.45 | 18.65 | 139800 |
| 2004-10-06 | 18.65 | 18.75 | 18.63 | 18.72 | 201800 |
| 2004-10-07 | 18.78 | 18.88 | 18.68 | 18.68 | 145200 |
| 2004-10-08 | 18.84 | 19.00 | 18.84 | 18.92 | 133600 |
| 2004-10-11 | 18.95 | 18.95 | 18.80 | 18.81 | 23800 |
| 2004-10-12 | 18.82 | 19.06 | 18.79 | 19.06 | 129200 |
| 2004-10-13 | 19.00 | 19.18 | 18.99 | 19.15 | 147200 |
| 2004-10-14 | 19.15 | 19.51 | 19.15 | 19.27 | 201000 |
| 2004-10-15 | 19.27 | 19.68 | 19.15 | 19.62 | 183600 |
| 2004-10-18 | 19.62 | 19.90 | 19.40 | 19.41 | 140400 |
| 2004-10-19 | 19.58 | 19.77 | 19.25 | 19.29 | 177600 |
| 2004-10-20 | 19.40 | 19.52 | 19.33 | 19.39 | 232600 |
| 2004-10-21 | 19.43 | 19.54 | 19.30 | 19.50 | 197800 |
| 2004-10-22 | 19.50 | 19.74 | 19.49 | 19.51 | 191600 |
| 2004-10-25 | 19.52 | 19.56 | 19.22 | 19.41 | 196200 |
| 2004-10-26 | 19.31 | 19.68 | 19.31 | 19.54 | 175200 |
| 2004-10-27 | 19.55 | 19.62 | 19.42 | 19.57 | 158400 |
| 2004-10-28 | 19.57 | 19.87 | 19.57 | 19.84 | 204400 |
| 2004-10-29 | 19.87 | 20.14 | 19.85 | 20.09 | 172200 |
| 2004-11-01 | 19.94 | 19.94 | 19.75 | 19.81 | 140200 |
| 2004-11-02 | 19.82 | 19.93 | 19.78 | 19.87 | 211400 |
| 2004-11-03 | 20.20 | 20.25 | 19.99 | 19.99 | 128400 |
| 2004-11-04 | 20.02 | 20.09 | 19.91 | 19.98 | 116200 |
| 2004-11-05 | 20.03 | 20.20 | 20.03 | 20.17 | 321200 |
| 2004-11-08 | 20.11 | 20.15 | 20.05 | 20.13 | 2835400 |
| 2004-11-09 | 20.12 | 20.23 | 20.00 | 20.10 | 315200 |
| 2004-11-10 | 20.05 | 20.15 | 20.01 | 20.02 | 157800 |
| 2004-11-11 | 20.00 | 20.11 | 19.97 | 20.07 | 127800 |
| 2004-11-12 | 20.06 | 20.17 | 19.95 | 20.00 | 175200 |
| 2004-11-15 | 19.93 | 20.20 | 19.91 | 20.11 | 493000 |
| 2004-11-16 | 20.11 | 20.25 | 20.08 | 20.19 | 133800 |
| 2004-11-17 | 20.45 | 20.49 | 20.28 | 20.31 | 169800 |
| 2004-11-18 | 20.31 | 20.31 | 19.92 | 20.05 | 370400 |
| 2004-11-19 | 20.06 | 20.13 | 19.96 | 20.08 | 260400 |
| 2004-11-22 | 20.15 | 20.22 | 20.08 | 20.19 | 254400 |
| 2004-11-23 | 20.21 | 20.21 | 19.84 | 19.87 | 140600 |
| 2004-11-24 | 19.87 | 19.87 | 19.50 | 19.86 | 165800 |
| 2004-11-26 | 20.15 | 20.38 | 20.08 | 20.34 | 141800 |
| 2004-11-29 | 20.23 | 20.25 | 20.11 | 20.15 | 123200 |
| 2004-11-30 | 20.09 | 20.13 | 19.88 | 20.11 | 358600 |
| 2004-12-01 | 20.19 | 20.43 | 20.18 | 20.42 | 200400 |
| 2004-12-02 | 20.45 | 20.64 | 20.45 | 20.54 | 218000 |
| 2004-12-03 | 20.50 | 20.65 | 20.36 | 20.65 | 142200 |
| 2004-12-06 | 20.52 | 20.57 | 20.34 | 20.52 | 386800 |
| 2004-12-07 | 20.46 | 20.47 | 20.35 | 20.43 | 141800 |
| 2004-12-08 | 20.14 | 20.32 | 20.00 | 20.31 | 110200 |
| 2004-12-09 | 20.14 | 20.29 | 20.01 | 20.22 | 143400 |
| 2004-12-10 | 20.09 | 20.18 | 20.00 | 20.09 | 129000 |
| 2004-12-13 | 20.00 | 20.18 | 19.94 | 20.18 | 149200 |
| 2004-12-14 | 19.89 | 19.99 | 19.76 | 19.98 | 252600 |
| 2004-12-15 | 19.95 | 20.10 | 19.95 | 20.09 | 145600 |
| 2004-12-16 | 20.05 | 20.07 | 19.95 | 19.99 | 132600 |
| 2004-12-17 | 20.16 | 20.22 | 20.04 | 20.16 | 196600 |
| 2004-12-20 | 19.93 | 20.22 | 19.93 | 20.11 | 175400 |
| 2004-12-21 | 20.16 | 20.29 | 20.16 | 20.21 | 90200 |
| 2004-12-22 | 20.08 | 20.16 | 20.01 | 20.06 | 113200 |
| 2004-12-23 | 20.06 | 20.12 | 19.97 | 20.01 | 125400 |
| 2004-12-27 | 20.03 | 20.15 | 19.94 | 19.94 | 82600 |
| 2004-12-28 | 19.93 | 20.20 | 19.93 | 20.13 | 108600 |
| 2004-12-29 | 20.19 | 20.53 | 20.19 | 20.53 | 223800 |
| 2004-12-30 | 20.55 | 20.76 | 20.48 | 20.74 | 183800 |
| 2004-12-31 | 20.74 | 20.85 | 20.72 | 20.84 | 145400 |
| 2005-01-03 | 20.84 | 20.84 | 20.43 | 20.52 | 78600 |
| 2005-01-04 | 20.45 | 20.48 | 20.33 | 20.41 | 134600 |
| 2005-01-05 | 20.33 | 20.36 | 20.15 | 20.15 | 69200 |
| 2005-01-06 | 20.03 | 20.08 | 19.88 | 19.92 | 300800 |
| 2005-01-07 | 20.12 | 20.17 | 19.63 | 19.78 | 165200 |
| 2005-01-10 | 19.87 | 20.12 | 19.83 | 20.05 | 132600 |
| 2005-01-11 | 20.07 | 20.20 | 19.94 | 19.97 | 355000 |
| 2005-01-12 | 20.18 | 20.30 | 20.15 | 20.24 | 309000 |
| 2005-01-13 | 20.16 | 20.16 | 20.06 | 20.15 | 210000 |
| 2005-01-14 | 19.88 | 20.00 | 19.85 | 19.96 | 176200 |
| 2005-01-18 | 19.83 | 20.08 | 19.75 | 20.03 | 789000 |
| 2005-01-19 | 20.02 | 20.02 | 19.91 | 19.99 | 84600 |
| 2005-01-20 | 19.86 | 20.04 | 19.85 | 20.02 | 213200 |
| 2005-01-21 | 20.17 | 20.30 | 20.07 | 20.08 | 344000 |
| 2005-01-24 | 20.00 | 20.08 | 19.88 | 19.93 | 291800 |
| 2005-01-25 | 19.81 | 19.83 | 19.72 | 19.81 | 202200 |
| 2005-01-26 | 19.85 | 20.03 | 19.85 | 19.94 | 104200 |
| 2005-01-27 | 19.85 | 19.96 | 19.80 | 19.85 | 128200 |
| 2005-01-28 | 19.76 | 19.77 | 19.47 | 19.49 | 139600 |
| 2005-01-31 | 19.50 | 19.50 | 19.37 | 19.46 | 141400 |
| 2005-02-01 | 19.40 | 19.68 | 19.40 | 19.66 | 177800 |
| 2005-02-02 | 19.66 | 19.76 | 19.54 | 19.74 | 135800 |
| 2005-02-03 | 19.61 | 19.64 | 19.53 | 19.62 | 83000 |
| 2005-02-04 | 19.52 | 19.52 | 19.40 | 19.48 | 123600 |
| 2005-02-07 | 19.48 | 19.84 | 19.38 | 19.78 | 404600 |
| 2005-02-08 | 19.78 | 19.86 | 19.75 | 19.80 | 193200 |
| 2005-02-09 | 19.78 | 19.83 | 19.74 | 19.78 | 190000 |
| 2005-02-10 | 19.80 | 20.08 | 19.80 | 20.05 | 208800 |
| 2005-02-11 | 20.00 | 20.15 | 20.00 | 20.09 | 204200 |
| 2005-02-14 | 20.12 | 20.23 | 20.11 | 20.22 | 101600 |
| 2005-02-15 | 20.17 | 20.36 | 20.16 | 20.32 | 122600 |
| 2005-02-16 | 20.33 | 20.42 | 20.15 | 20.25 | 136000 |
| 2005-02-17 | 20.29 | 20.45 | 20.24 | 20.44 | 263600 |
| 2005-02-18 | 20.40 | 20.52 | 20.35 | 20.44 | 187600 |
| 2005-02-22 | 20.45 | 20.57 | 20.42 | 20.42 | 358800 |
| 2005-02-23 | 20.21 | 20.31 | 20.09 | 20.30 | 218400 |
| 2005-02-24 | 20.22 | 20.22 | 19.87 | 20.18 | 678600 |
| 2005-02-25 | 20.18 | 20.50 | 20.18 | 20.30 | 256200 |
| 2005-02-28 | 20.55 | 20.59 | 20.40 | 20.47 | 305000 |
| 2005-03-01 | 20.51 | 20.59 | 20.35 | 20.39 | 4461200 |
| 2005-03-02 | 20.48 | 20.67 | 20.34 | 20.63 | 3108600 |
| 2005-03-03 | 20.56 | 20.72 | 20.56 | 20.64 | 778400 |
| 2005-03-04 | 20.70 | 20.84 | 20.51 | 20.55 | 2105200 |
| 2005-03-07 | 20.50 | 20.60 | 20.43 | 20.45 | 2238400 |
| 2005-03-08 | 20.62 | 20.88 | 20.56 | 20.80 | 3029800 |
| 2005-03-09 | 20.70 | 20.95 | 20.70 | 20.80 | 1770800 |
| 2005-03-10 | 20.86 | 20.97 | 20.80 | 20.81 | 863000 |
| 2005-03-11 | 20.75 | 20.87 | 20.75 | 20.78 | 1093600 |
| 2005-03-14 | 20.81 | 20.85 | 20.72 | 20.77 | 1001600 |
| 2005-03-15 | 20.75 | 20.82 | 20.64 | 20.64 | 1085800 |
| 2005-03-16 | 20.75 | 20.80 | 20.67 | 20.67 | 1376400 |
| 2005-03-17 | 20.66 | 20.72 | 20.63 | 20.65 | 1367600 |
| 2005-03-18 | 20.55 | 20.75 | 20.55 | 20.57 | 1004000 |
| 2005-03-21 | 20.60 | 20.60 | 20.43 | 20.47 | 304000 |
| 2005-03-22 | 20.55 | 20.75 | 20.45 | 20.48 | 571800 |
| 2005-03-23 | 20.31 | 20.39 | 20.25 | 20.25 | 518200 |
| 2005-03-24 | 20.36 | 20.40 | 20.22 | 20.22 | 517200 |
| 2005-03-28 | 20.19 | 20.27 | 20.10 | 20.21 | 410600 |
| 2005-03-29 | 20.31 | 20.46 | 20.30 | 20.33 | 421600 |
| 2005-03-30 | 20.35 | 20.42 | 20.26 | 20.34 | 147400 |
| 2005-03-31 | 20.56 | 20.74 | 20.53 | 20.68 | 440400 |
| 2005-04-01 | 20.72 | 20.76 | 20.44 | 20.55 | 265800 |
| 2005-04-04 | 20.37 | 20.48 | 20.30 | 20.44 | 177400 |
| 2005-04-05 | 20.51 | 20.65 | 20.45 | 20.65 | 205000 |
| 2005-04-06 | 20.58 | 20.65 | 20.45 | 20.55 | 293600 |
| 2005-04-07 | 20.47 | 20.56 | 20.30 | 20.37 | 253600 |
| 2005-04-08 | 20.27 | 20.46 | 20.24 | 20.39 | 275600 |
| 2005-04-11 | 20.35 | 20.43 | 20.31 | 20.38 | 216200 |
| 2005-04-12 | 20.42 | 20.51 | 20.30 | 20.45 | 226600 |
| 2005-04-13 | 20.45 | 20.68 | 20.45 | 20.58 | 300800 |
| 2005-04-14 | 20.44 | 20.51 | 20.33 | 20.39 | 134200 |
| 2005-04-15 | 20.39 | 20.44 | 20.13 | 20.13 | 240400 |
| 2005-04-18 | 20.02 | 20.25 | 20.01 | 20.08 | 165400 |
| 2005-04-19 | 20.14 | 20.25 | 20.00 | 20.13 | 682400 |
| 2005-04-20 | 19.93 | 20.11 | 19.90 | 19.91 | 254400 |
| 2005-04-21 | 19.96 | 20.00 | 19.82 | 19.89 | 516600 |
| 2005-04-22 | 19.93 | 20.05 | 19.88 | 19.92 | 210800 |
| 2005-04-25 | 19.85 | 19.94 | 19.84 | 19.90 | 244800 |
| 2005-04-26 | 19.84 | 19.90 | 19.79 | 19.85 | 213800 |
| 2005-04-27 | 19.83 | 20.00 | 19.81 | 19.95 | 263200 |
| 2005-04-28 | 19.90 | 20.12 | 19.88 | 20.10 | 264400 |
| 2005-04-29 | 20.12 | 20.18 | 19.92 | 20.00 | 667000 |
| 2005-05-02 | 20.03 | 20.15 | 20.01 | 20.10 | 674200 |
| 2005-05-03 | 20.00 | 20.12 | 20.00 | 20.08 | 130000 |
| 2005-05-04 | 20.12 | 20.37 | 20.12 | 20.35 | 349000 |
| 2005-05-05 | 20.34 | 20.41 | 20.24 | 20.27 | 140800 |
| 2005-05-06 | 20.30 | 20.42 | 20.30 | 20.38 | 248200 |
| 2005-05-09 | 20.44 | 20.69 | 20.44 | 20.63 | 464200 |
| 2005-05-10 | 20.70 | 20.75 | 20.67 | 20.69 | 239200 |
| 2005-05-11 | 20.66 | 20.66 | 20.35 | 20.39 | 148600 |
| 2005-05-12 | 20.40 | 20.45 | 20.18 | 20.32 | 211200 |
| 2005-05-13 | 20.20 | 20.26 | 19.96 | 20.01 | 362000 |
| 2005-05-16 | 19.97 | 20.16 | 19.97 | 20.10 | 184400 |
| 2005-05-17 | 20.09 | 20.17 | 20.05 | 20.11 | 109200 |
| 2005-05-18 | 20.20 | 20.33 | 20.20 | 20.27 | 175800 |
| 2005-05-19 | 20.23 | 20.39 | 20.23 | 20.39 | 290200 |
| 2005-05-20 | 20.29 | 20.47 | 20.26 | 20.43 | 338600 |
| 2005-05-23 | 20.20 | 20.37 | 20.18 | 20.28 | 390800 |
| 2005-05-24 | 20.41 | 20.58 | 20.41 | 20.53 | 994000 |
| 2005-05-25 | 20.55 | 20.56 | 20.38 | 20.41 | 279800 |
| 2005-05-26 | 20.33 | 20.59 | 20.24 | 20.56 | 276400 |
| 2005-05-27 | 20.75 | 20.86 | 20.65 | 20.68 | 524600 |
| 2005-05-31 | 21.12 | 21.39 | 21.05 | 21.27 | 1680400 |
| 2005-06-01 | 21.46 | 21.46 | 21.19 | 21.28 | 243800 |
| 2005-06-02 | 21.15 | 21.42 | 21.08 | 21.28 | 121600 |
| 2005-06-03 | 21.35 | 21.47 | 21.28 | 21.46 | 179600 |
| 2005-06-06 | 21.46 | 21.50 | 21.37 | 21.44 | 99600 |
| 2005-06-07 | 21.44 | 21.61 | 21.34 | 21.36 | 549800 |
| 2005-06-08 | 21.43 | 21.58 | 21.35 | 21.37 | 143600 |
| 2005-06-09 | 21.32 | 21.38 | 21.21 | 21.26 | 138200 |
| 2005-06-10 | 21.43 | 21.46 | 21.28 | 21.29 | 95000 |
| 2005-06-13 | 21.20 | 21.20 | 21.06 | 21.17 | 234800 |
| 2005-06-14 | 21.05 | 21.06 | 20.90 | 21.00 | 225600 |
| 2005-06-15 | 21.18 | 21.40 | 21.07 | 21.31 | 233200 |
| 2005-06-16 | 21.31 | 21.48 | 21.30 | 21.38 | 127600 |
| 2005-06-17 | 21.43 | 21.57 | 21.40 | 21.53 | 478400 |
| 2005-06-20 | 21.59 | 21.68 | 21.56 | 21.68 | 618400 |
| 2005-06-21 | 21.68 | 22.00 | 21.68 | 21.81 | 500800 |
| 2005-06-22 | 21.86 | 22.25 | 21.86 | 22.08 | 1197200 |
| 2005-06-23 | 22.16 | 22.57 | 22.08 | 22.34 | 650800 |
| 2005-06-24 | 22.31 | 22.54 | 22.17 | 22.17 | 538400 |
| 2005-06-27 | 22.23 | 22.48 | 22.18 | 22.26 | 129800 |
| 2005-06-28 | 22.27 | 22.79 | 22.24 | 22.63 | 355200 |
| 2005-06-29 | 22.62 | 22.73 | 22.47 | 22.63 | 143600 |
| 2005-06-30 | 22.68 | 22.75 | 22.24 | 22.31 | 229600 |
| 2005-07-01 | 22.18 | 22.35 | 22.00 | 22.16 | 147400 |
| 2005-07-05 | 22.03 | 22.03 | 21.88 | 21.92 | 443400 |
| 2005-07-06 | 21.92 | 22.16 | 21.92 | 22.06 | 220200 |
| 2005-07-07 | 21.94 | 22.30 | 21.94 | 22.17 | 169600 |
| 2005-07-08 | 22.31 | 22.68 | 22.31 | 22.63 | 129200 |
| 2005-07-11 | 22.75 | 22.86 | 22.60 | 22.60 | 152800 |
| 2005-07-12 | 22.77 | 23.02 | 22.73 | 22.91 | 190000 |
| 2005-07-13 | 22.94 | 23.04 | 22.93 | 22.95 | 111600 |
| 2005-07-14 | 23.12 | 23.22 | 23.07 | 23.08 | 104000 |
| 2005-07-15 | 23.07 | 23.07 | 22.89 | 22.92 | 63600 |
| 2005-07-18 | 23.09 | 23.29 | 23.09 | 23.16 | 106000 |
| 2005-07-19 | 23.08 | 23.18 | 22.94 | 22.96 | 121600 |
| 2005-07-20 | 22.96 | 23.23 | 22.94 | 23.21 | 252600 |
| 2005-07-21 | 23.33 | 23.61 | 23.32 | 23.37 | 131800 |
| 2005-07-22 | 23.37 | 23.48 | 23.24 | 23.27 | 731200 |
| 2005-07-25 | 23.31 | 23.44 | 23.25 | 23.33 | 142400 |
| 2005-07-26 | 23.25 | 23.25 | 22.97 | 23.15 | 179800 |
| 2005-07-27 | 23.05 | 23.30 | 23.00 | 23.14 | 665600 |
| 2005-07-28 | 23.15 | 23.18 | 22.96 | 23.05 | 193000 |
| 2005-07-29 | 23.05 | 23.13 | 22.79 | 22.86 | 625400 |
| 2005-08-01 | 22.90 | 23.01 | 22.80 | 22.93 | 67600 |
| 2005-08-02 | 23.05 | 23.39 | 23.05 | 23.38 | 654000 |
| 2005-08-03 | 22.96 | 23.27 | 22.65 | 22.89 | 691200 |
| 2005-08-04 | 22.73 | 22.76 | 22.38 | 22.55 | 800000 |
| 2005-08-05 | 22.48 | 22.51 | 22.29 | 22.33 | 138600 |
| 2005-08-08 | 22.43 | 22.52 | 22.33 | 22.35 | 117000 |
| 2005-08-09 | 22.38 | 22.80 | 22.33 | 22.69 | 157400 |
| 2005-08-10 | 22.78 | 22.96 | 22.68 | 22.74 | 139400 |
| 2005-08-11 | 22.88 | 23.09 | 22.88 | 23.00 | 135800 |
| 2005-08-12 | 23.03 | 23.24 | 22.98 | 23.16 | 145600 |
| 2005-08-15 | 23.16 | 23.25 | 23.05 | 23.23 | 112400 |
| 2005-08-16 | 23.15 | 23.45 | 23.15 | 23.20 | 93200 |
| 2005-08-17 | 23.04 | 23.21 | 22.88 | 23.13 | 74400 |
| 2005-08-18 | 23.07 | 23.09 | 22.73 | 22.76 | 124200 |
| 2005-08-19 | 22.88 | 23.13 | 22.85 | 23.10 | 91200 |
| 2005-08-22 | 23.18 | 23.36 | 23.08 | 23.17 | 129800 |
| 2005-08-23 | 23.17 | 23.23 | 23.05 | 23.05 | 160800 |
| 2005-08-24 | 23.06 | 23.27 | 23.06 | 23.15 | 140800 |
| 2005-08-25 | 23.15 | 23.54 | 23.15 | 23.28 | 589000 |
| 2005-08-26 | 23.39 | 23.47 | 23.05 | 23.10 | 573200 |
| 2005-08-29 | 23.10 | 23.33 | 23.03 | 23.30 | 66200 |
| 2005-08-30 | 23.16 | 23.52 | 23.12 | 23.49 | 582200 |
| 2005-08-31 | 23.49 | 23.76 | 23.46 | 23.60 | 686800 |
| 2005-09-01 | 23.48 | 24.05 | 23.42 | 23.88 | 208600 |
| 2005-09-02 | 23.69 | 23.88 | 23.66 | 23.80 | 650400 |
| 2005-09-06 | 23.80 | 23.94 | 23.75 | 23.85 | 705800 |
| 2005-09-07 | 23.82 | 23.97 | 23.81 | 23.90 | 863400 |
| 2005-09-08 | 23.93 | 23.98 | 23.78 | 23.80 | 697000 |
| 2005-09-09 | 23.99 | 24.06 | 23.88 | 23.92 | 800000 |
| 2005-09-12 | 23.83 | 23.84 | 23.68 | 23.81 | 1037800 |
| 2005-09-13 | 23.76 | 23.93 | 23.76 | 23.88 | 732600 |
| 2005-09-14 | 23.88 | 24.02 | 23.81 | 23.85 | 738000 |
| 2005-09-15 | 23.79 | 23.79 | 23.53 | 23.74 | 770200 |
| 2005-09-16 | 23.85 | 24.04 | 23.85 | 24.00 | 171200 |
| 2005-09-19 | 24.00 | 24.25 | 24.00 | 24.21 | 160200 |
| 2005-09-20 | 24.26 | 24.41 | 24.15 | 24.17 | 131000 |
| 2005-09-21 | 24.20 | 24.22 | 24.07 | 24.12 | 190000 |
| 2005-09-22 | 24.12 | 24.30 | 24.10 | 24.15 | 150000 |
| 2005-09-23 | 24.14 | 24.33 | 24.06 | 24.23 | 105400 |
| 2005-09-26 | 24.20 | 24.48 | 24.15 | 24.40 | 84000 |
| 2005-09-27 | 24.31 | 24.95 | 24.28 | 24.95 | 279800 |
| 2005-09-28 | 25.05 | 25.07 | 24.46 | 24.51 | 158200 |
| 2005-09-29 | 24.51 | 24.76 | 24.41 | 24.57 | 135000 |
| 2005-09-30 | 24.73 | 24.90 | 24.60 | 24.66 | 159800 |
| 2005-10-03 | 24.71 | 24.88 | 24.56 | 24.79 | 94200 |
| 2005-10-04 | 24.64 | 24.72 | 24.57 | 24.72 | 535400 |
| 2005-10-05 | 24.65 | 24.66 | 24.27 | 24.34 | 614600 |
| 2005-10-06 | 24.44 | 24.44 | 23.96 | 24.16 | 186800 |
| 2005-10-07 | 24.21 | 24.34 | 24.20 | 24.26 | 85000 |
| 2005-10-10 | 24.26 | 24.42 | 24.19 | 24.28 | 40200 |
| 2005-10-11 | 24.20 | 24.25 | 23.96 | 24.05 | 136000 |
| 2005-10-12 | 24.26 | 24.34 | 23.97 | 24.07 | 160800 |
| 2005-10-13 | 23.93 | 24.13 | 23.59 | 24.09 | 209200 |
| 2005-10-14 | 24.08 | 24.09 | 23.88 | 24.02 | 121000 |
| 2005-10-17 | 24.16 | 24.21 | 23.79 | 24.00 | 152000 |
| 2005-10-18 | 23.83 | 24.11 | 23.70 | 23.92 | 110800 |
| 2005-10-19 | 23.92 | 24.08 | 23.83 | 24.03 | 193200 |
| 2005-10-20 | 24.03 | 24.03 | 23.65 | 23.75 | 260200 |
| 2005-10-21 | 23.64 | 23.72 | 23.49 | 23.49 | 135000 |
| 2005-10-24 | 23.55 | 23.55 | 23.25 | 23.41 | 206800 |
| 2005-10-25 | 23.50 | 23.57 | 23.30 | 23.37 | 100400 |
| 2005-10-26 | 23.41 | 23.62 | 23.39 | 23.51 | 86400 |
| 2005-10-27 | 23.58 | 23.71 | 23.38 | 23.53 | 113200 |
| 2005-10-28 | 23.54 | 23.56 | 23.40 | 23.52 | 175000 |
| 2005-10-31 | 23.58 | 23.80 | 23.58 | 23.66 | 95600 |
| 2005-11-01 | 23.62 | 23.75 | 23.49 | 23.69 | 88800 |
| 2005-11-02 | 23.64 | 23.76 | 23.58 | 23.72 | 111000 |
| 2005-11-03 | 23.76 | 23.76 | 23.50 | 23.59 | 129200 |
| 2005-11-04 | 23.59 | 23.73 | 23.51 | 23.65 | 96200 |
| 2005-11-07 | 23.64 | 23.80 | 23.60 | 23.75 | 76200 |
| 2005-11-08 | 23.63 | 23.79 | 23.57 | 23.73 | 141400 |
| 2005-11-09 | 23.67 | 24.18 | 23.65 | 24.17 | 371400 |
| 2005-11-10 | 24.22 | 24.49 | 24.17 | 24.35 | 177000 |
| 2005-11-11 | 24.35 | 24.49 | 24.30 | 24.49 | 66000 |
| 2005-11-14 | 24.37 | 24.40 | 24.16 | 24.29 | 91600 |
| 2005-11-15 | 24.29 | 24.34 | 24.16 | 24.33 | 105000 |
| 2005-11-16 | 24.28 | 24.43 | 24.25 | 24.32 | 70000 |
| 2005-11-17 | 24.36 | 24.51 | 24.36 | 24.47 | 88800 |
| 2005-11-18 | 24.46 | 24.55 | 24.37 | 24.37 | 196800 |
| 2005-11-21 | 24.61 | 24.96 | 24.53 | 24.95 | 190600 |
| 2005-11-22 | 24.98 | 25.50 | 24.88 | 25.34 | 316000 |
| 2005-11-23 | 25.34 | 25.56 | 25.13 | 25.42 | 193000 |
| 2005-11-25 | 26.21 | 26.43 | 26.05 | 26.43 | 225000 |
| 2005-11-28 | 26.24 | 26.58 | 26.01 | 26.06 | 295600 |
| 2005-11-29 | 26.19 | 26.34 | 26.05 | 26.07 | 172200 |
| 2005-11-30 | 26.17 | 26.30 | 25.86 | 25.92 | 124400 |
| 2005-12-01 | 25.81 | 25.83 | 25.48 | 25.74 | 184600 |
| 2005-12-02 | 25.85 | 26.06 | 25.61 | 25.99 | 159600 |
| 2005-12-05 | 26.06 | 26.18 | 25.93 | 26.12 | 132000 |
| 2005-12-06 | 26.10 | 26.27 | 26.09 | 26.13 | 127600 |
| 2005-12-07 | 26.01 | 26.06 | 25.89 | 25.91 | 108400 |
| 2005-12-08 | 25.90 | 25.96 | 25.71 | 25.74 | 188600 |
| 2005-12-09 | 25.74 | 26.05 | 25.69 | 25.87 | 115800 |
| 2005-12-12 | 25.97 | 25.98 | 25.73 | 25.93 | 115400 |
| 2005-12-13 | 25.75 | 25.86 | 25.63 | 25.67 | 82000 |
| 2005-12-14 | 25.67 | 25.87 | 25.60 | 25.60 | 204000 |
| 2005-12-15 | 25.53 | 25.55 | 25.21 | 25.29 | 134600 |
| 2005-12-16 | 25.36 | 25.77 | 25.36 | 25.69 | 124200 |
| 2005-12-19 | 25.78 | 25.86 | 25.60 | 25.63 | 84000 |
| 2005-12-20 | 25.57 | 25.67 | 25.50 | 25.65 | 100800 |
| 2005-12-21 | 25.64 | 26.21 | 25.59 | 26.20 | 241600 |
| 2005-12-22 | 26.23 | 26.29 | 26.05 | 26.19 | 291800 |
| 2005-12-23 | 26.10 | 26.31 | 26.10 | 26.28 | 51400 |
| 2005-12-27 | 26.23 | 26.29 | 26.07 | 26.10 | 37400 |
| 2005-12-28 | 26.25 | 26.51 | 26.25 | 26.43 | 245000 |
| 2005-12-29 | 26.41 | 26.47 | 26.27 | 26.32 | 98400 |
| 2005-12-30 | 26.30 | 26.44 | 26.13 | 26.35 | 98800 |
| 2006-01-03 | 26.30 | 26.87 | 26.23 | 26.78 | 201200 |
| 2006-01-04 | 26.81 | 27.28 | 26.78 | 27.23 | 195400 |
| 2006-01-05 | 26.88 | 26.94 | 26.61 | 26.71 | 216000 |
| 2006-01-06 | 26.60 | 26.80 | 26.51 | 26.68 | 153200 |
| 2006-01-09 | 26.43 | 26.72 | 26.36 | 26.59 | 158200 |
| 2006-01-10 | 26.52 | 26.62 | 26.32 | 26.56 | 117400 |
| 2006-01-11 | 26.70 | 26.78 | 26.50 | 26.53 | 157800 |
| 2006-01-12 | 26.50 | 26.75 | 26.42 | 26.43 | 115400 |
| 2006-01-13 | 26.44 | 26.68 | 26.30 | 26.37 | 149200 |
| 2006-01-17 | 26.62 | 26.72 | 26.30 | 26.37 | 167600 |
| 2006-01-18 | 26.02 | 26.07 | 25.75 | 25.95 | 114200 |
| 2006-01-19 | 25.92 | 26.04 | 25.77 | 25.98 | 88800 |
| 2006-01-20 | 26.18 | 26.44 | 26.15 | 26.27 | 145000 |
| 2006-01-23 | 26.20 | 26.69 | 26.20 | 26.56 | 172000 |
| 2006-01-24 | 26.38 | 26.78 | 26.37 | 26.67 | 183600 |
| 2006-01-25 | 26.68 | 26.83 | 26.44 | 26.51 | 136400 |
| 2006-01-26 | 26.58 | 26.64 | 26.30 | 26.42 | 132200 |
| 2006-01-27 | 26.55 | 26.55 | 26.38 | 26.44 | 106200 |
| 2006-01-30 | 26.48 | 26.72 | 26.45 | 26.53 | 125400 |
| 2006-01-31 | 26.53 | 26.72 | 26.48 | 26.57 | 169200 |
| 2006-02-01 | 26.64 | 26.81 | 26.49 | 26.70 | 143400 |
| 2006-02-02 | 26.69 | 26.84 | 26.51 | 26.72 | 175200 |
| 2006-02-03 | 26.61 | 26.75 | 26.45 | 26.71 | 147200 |
| 2006-02-06 | 26.73 | 26.83 | 26.59 | 26.77 | 72600 |
| 2006-02-07 | 26.68 | 26.70 | 26.50 | 26.55 | 208200 |
| 2006-02-08 | 26.59 | 26.69 | 26.40 | 26.50 | 108800 |
| 2006-02-09 | 26.63 | 27.00 | 26.63 | 26.96 | 149200 |
| 2006-02-10 | 26.94 | 27.07 | 26.75 | 27.07 | 125400 |
| 2006-02-13 | 27.03 | 27.24 | 26.90 | 27.16 | 219400 |
| 2006-02-14 | 27.13 | 27.58 | 27.13 | 27.47 | 223000 |
| 2006-02-15 | 27.53 | 27.66 | 27.33 | 27.54 | 116400 |
| 2006-02-16 | 27.55 | 27.70 | 27.52 | 27.57 | 129800 |
| 2006-02-17 | 27.61 | 27.80 | 27.57 | 27.75 | 296600 |
| 2006-02-21 | 27.85 | 27.87 | 27.72 | 27.82 | 86200 |
| 2006-02-22 | 27.70 | 28.07 | 27.70 | 28.07 | 119400 |
| 2006-02-23 | 28.19 | 28.41 | 28.09 | 28.19 | 142800 |
| 2006-02-24 | 28.22 | 28.49 | 28.11 | 28.37 | 148600 |
| 2006-02-27 | 28.45 | 28.85 | 28.45 | 28.81 | 142200 |
| 2006-02-28 | 28.83 | 28.90 | 28.54 | 28.72 | 192800 |
| 2006-03-01 | 28.75 | 28.85 | 28.66 | 28.72 | 116400 |
| 2006-03-02 | 28.81 | 29.04 | 28.81 | 28.89 | 146400 |
| 2006-03-03 | 28.75 | 28.96 | 28.62 | 28.88 | 131000 |
| 2006-03-06 | 28.87 | 28.93 | 28.63 | 28.87 | 179600 |
| 2006-03-07 | 28.63 | 28.63 | 28.30 | 28.47 | 160800 |
| 2006-03-08 | 28.32 | 28.45 | 28.20 | 28.24 | 152400 |
| 2006-03-09 | 28.20 | 28.38 | 28.16 | 28.29 | 95000 |
| 2006-03-10 | 28.21 | 28.80 | 28.21 | 28.54 | 160000 |
| 2006-03-13 | 28.57 | 28.60 | 28.39 | 28.58 | 124400 |
| 2006-03-14 | 28.37 | 28.66 | 28.27 | 28.39 | 179800 |
| 2006-03-15 | 28.41 | 28.56 | 28.25 | 28.35 | 191800 |
| 2006-03-16 | 28.34 | 28.42 | 28.17 | 28.27 | 184400 |
| 2006-03-17 | 28.22 | 28.22 | 27.86 | 27.89 | 155600 |
| 2006-03-20 | 27.79 | 28.20 | 27.75 | 28.11 | 95800 |
| 2006-03-21 | 28.07 | 28.18 | 27.98 | 28.12 | 103200 |
| 2006-03-22 | 28.03 | 28.05 | 27.80 | 27.99 | 111800 |
| 2006-03-23 | 27.91 | 28.08 | 27.62 | 27.97 | 132600 |
| 2006-03-24 | 27.87 | 28.18 | 27.78 | 28.14 | 124000 |
| 2006-03-27 | 27.97 | 28.09 | 27.93 | 27.96 | 152200 |
| 2006-03-28 | 27.93 | 28.11 | 27.87 | 27.90 | 130800 |
| 2006-03-29 | 27.90 | 28.05 | 27.86 | 28.01 | 121200 |
| 2006-03-30 | 28.23 | 28.46 | 28.23 | 28.36 | 172200 |
| 2006-03-31 | 28.08 | 28.08 | 27.75 | 27.85 | 206200 |
| 2006-04-03 | 27.78 | 27.86 | 27.63 | 27.66 | 124600 |
| 2006-04-04 | 27.74 | 27.83 | 27.58 | 27.79 | 105800 |
| 2006-04-05 | 27.73 | 27.81 | 27.62 | 27.76 | 108200 |
| 2006-04-06 | 27.86 | 28.03 | 27.80 | 27.85 | 143200 |
| 2006-04-07 | 28.03 | 28.17 | 27.98 | 28.02 | 128600 |
| 2006-04-10 | 28.11 | 28.11 | 27.86 | 27.96 | 87600 |
| 2006-04-11 | 27.94 | 27.99 | 27.71 | 27.80 | 154400 |
| 2006-04-12 | 27.77 | 27.77 | 27.36 | 27.44 | 151800 |
| 2006-04-13 | 27.44 | 27.68 | 27.41 | 27.67 | 75000 |
| 2006-04-17 | 27.72 | 27.98 | 27.72 | 27.76 | 133200 |
| 2006-04-18 | 27.77 | 27.93 | 27.71 | 27.88 | 84400 |
| 2006-04-19 | 27.88 | 28.14 | 27.86 | 28.09 | 88000 |
| 2006-04-20 | 28.04 | 28.08 | 27.65 | 27.67 | 97000 |
| 2006-04-21 | 27.79 | 27.95 | 27.73 | 27.94 | 61600 |
| 2006-04-24 | 27.94 | 27.94 | 27.61 | 27.63 | 96200 |
| 2006-04-25 | 27.66 | 27.91 | 27.66 | 27.81 | 92400 |
| 2006-04-26 | 27.96 | 28.02 | 27.89 | 28.00 | 81600 |
| 2006-04-27 | 28.04 | 28.22 | 27.85 | 28.19 | 132000 |
| 2006-04-28 | 28.21 | 28.28 | 27.91 | 27.94 | 161200 |
| 2006-05-01 | 28.08 | 28.24 | 27.98 | 28.13 | 141400 |
| 2006-05-02 | 28.20 | 28.24 | 28.04 | 28.13 | 149800 |
| 2006-05-03 | 28.10 | 28.37 | 28.08 | 28.21 | 179800 |
| 2006-05-04 | 28.18 | 28.30 | 28.00 | 28.01 | 154600 |
| 2006-05-05 | 28.13 | 28.70 | 28.13 | 28.65 | 197000 |
| 2006-05-08 | 28.60 | 28.71 | 28.05 | 28.29 | 239600 |
| 2006-05-09 | 28.33 | 28.47 | 28.04 | 28.12 | 109000 |
| 2006-05-10 | 28.08 | 28.36 | 27.97 | 28.16 | 131600 |
| 2006-05-11 | 28.19 | 28.20 | 27.17 | 27.38 | 389400 |
| 2006-05-12 | 27.43 | 28.06 | 27.01 | 28.05 | 490200 |
| 2006-05-15 | 27.75 | 28.07 | 27.63 | 28.04 | 272200 |
| 2006-05-16 | 28.15 | 28.40 | 28.06 | 28.32 | 159800 |
| 2006-05-17 | 28.26 | 28.26 | 27.73 | 27.91 | 225800 |
| 2006-05-18 | 27.90 | 27.93 | 27.03 | 27.31 | 626600 |
| 2006-05-19 | 27.13 | 27.78 | 27.04 | 27.56 | 338400 |
| 2006-05-22 | 27.46 | 27.50 | 27.06 | 27.25 | 175000 |
| 2006-05-23 | 27.29 | 27.50 | 27.13 | 27.18 | 273600 |
| 2006-05-24 | 27.15 | 27.69 | 26.93 | 27.69 | 319800 |
| 2006-05-25 | 27.69 | 27.69 | 27.08 | 27.59 | 875200 |
| 2006-05-26 | 27.57 | 27.59 | 27.14 | 27.24 | 712200 |
| 2006-05-30 | 27.34 | 27.36 | 27.08 | 27.17 | 282800 |
| 2006-05-31 | 27.22 | 27.30 | 26.90 | 27.12 | 196200 |
| 2006-06-01 | 26.84 | 27.39 | 26.78 | 27.37 | 183800 |
| 2006-06-02 | 27.48 | 27.56 | 27.29 | 27.37 | 183200 |
| 2006-06-05 | 27.28 | 27.34 | 26.89 | 26.90 | 127200 |
| 2006-06-06 | 26.79 | 26.80 | 26.19 | 26.65 | 271200 |
| 2006-06-07 | 26.63 | 26.83 | 26.63 | 26.64 | 223000 |
| 2006-06-08 | 26.56 | 26.71 | 26.25 | 26.52 | 347000 |
| 2006-06-09 | 26.73 | 27.00 | 26.66 | 26.79 | 139400 |
| 2006-06-12 | 27.00 | 27.07 | 26.68 | 26.89 | 246200 |
| 2006-06-13 | 26.29 | 26.39 | 25.48 | 25.70 | 347000 |
| 2006-06-14 | 25.80 | 25.96 | 25.26 | 25.34 | 347000 |
| 2006-06-15 | 25.32 | 25.42 | 25.01 | 25.38 | 504400 |
| 2006-06-16 | 25.16 | 25.56 | 25.06 | 25.34 | 295200 |
| 2006-06-19 | 25.35 | 25.51 | 25.05 | 25.30 | 267200 |
| 2006-06-20 | 25.35 | 25.44 | 25.10 | 25.22 | 147600 |
| 2006-06-21 | 25.45 | 25.62 | 25.12 | 25.26 | 197400 |
| 2006-06-22 | 25.26 | 25.51 | 25.17 | 25.49 | 351000 |
| 2006-06-23 | 25.28 | 25.28 | 24.92 | 25.07 | 877200 |
| 2006-06-26 | 25.19 | 25.52 | 25.19 | 25.52 | 923800 |
| 2006-06-27 | 25.49 | 25.49 | 24.99 | 25.16 | 841200 |
| 2006-06-28 | 25.17 | 25.31 | 24.95 | 25.19 | 188000 |
| 2006-06-29 | 25.35 | 25.78 | 25.25 | 25.74 | 879000 |
| 2006-06-30 | 25.80 | 25.94 | 25.35 | 25.39 | 338200 |
| 2006-07-03 | 25.70 | 25.76 | 25.50 | 25.76 | 96800 |
| 2006-07-05 | 25.68 | 25.68 | 25.18 | 25.25 | 866400 |
| 2006-07-06 | 25.28 | 25.48 | 25.20 | 25.28 | 184400 |
| 2006-07-07 | 25.28 | 25.50 | 25.22 | 25.47 | 195400 |
| 2006-07-10 | 25.35 | 25.65 | 25.17 | 25.62 | 279600 |
| 2006-07-11 | 25.62 | 26.15 | 25.62 | 25.99 | 464200 |
| 2006-07-12 | 25.98 | 26.09 | 25.58 | 25.74 | 256400 |
| 2006-07-13 | 25.67 | 25.69 | 25.33 | 25.41 | 301800 |
| 2006-07-14 | 25.43 | 25.55 | 25.25 | 25.44 | 306400 |
| 2006-07-17 | 25.37 | 25.50 | 24.90 | 24.93 | 214600 |
| 2006-07-18 | 25.01 | 25.11 | 24.76 | 25.05 | 187800 |
| 2006-07-19 | 25.04 | 25.63 | 24.94 | 25.54 | 300400 |
| 2006-07-20 | 25.50 | 25.71 | 25.34 | 25.37 | 128200 |
| 2006-07-21 | 25.42 | 25.55 | 25.37 | 25.48 | 104800 |
| 2006-07-24 | 25.50 | 25.73 | 25.48 | 25.71 | 156000 |
| 2006-07-25 | 25.78 | 26.01 | 25.76 | 25.91 | 192200 |
| 2006-07-26 | 25.99 | 26.32 | 25.80 | 26.29 | 245200 |
| 2006-07-27 | 26.45 | 26.52 | 25.81 | 25.87 | 193600 |
| 2006-07-28 | 26.09 | 26.19 | 25.79 | 25.82 | 223200 |
| 2006-07-31 | 25.93 | 26.08 | 25.51 | 25.63 | 226000 |
| 2006-08-01 | 25.47 | 25.70 | 25.31 | 25.59 | 170400 |
| 2006-08-02 | 25.80 | 25.94 | 25.64 | 25.70 | 144200 |
| 2006-08-03 | 25.60 | 26.11 | 25.60 | 25.98 | 124400 |
| 2006-08-04 | 25.96 | 26.17 | 25.82 | 26.07 | 184000 |
| 2006-08-07 | 26.15 | 26.15 | 25.93 | 26.02 | 72800 |
| 2006-08-08 | 26.12 | 26.39 | 26.06 | 26.28 | 229200 |
| 2006-08-09 | 26.34 | 26.59 | 26.19 | 26.27 | 255000 |
| 2006-08-10 | 26.27 | 26.34 | 25.93 | 26.16 | 140600 |
| 2006-08-11 | 26.14 | 26.30 | 26.03 | 26.09 | 185600 |
| 2006-08-14 | 26.14 | 26.23 | 25.85 | 25.96 | 125000 |
| 2006-08-15 | 26.15 | 26.40 | 26.13 | 26.37 | 143200 |
| 2006-08-16 | 26.69 | 27.11 | 26.63 | 27.07 | 276400 |
| 2006-08-17 | 27.07 | 27.69 | 27.07 | 27.62 | 357200 |
| 2006-08-18 | 27.59 | 27.87 | 27.31 | 27.51 | 220800 |
| 2006-08-21 | 27.73 | 28.38 | 27.73 | 28.29 | 347800 |
| 2006-08-22 | 28.50 | 28.78 | 28.37 | 28.51 | 313800 |
| 2006-08-23 | 28.70 | 28.85 | 28.33 | 28.54 | 195600 |
| 2006-08-24 | 28.85 | 28.95 | 28.64 | 28.73 | 225800 |
| 2006-08-25 | 28.77 | 28.90 | 28.54 | 28.88 | 243400 |
| 2006-08-28 | 28.87 | 29.39 | 28.81 | 29.21 | 309800 |
| 2006-08-29 | 29.35 | 29.35 | 28.70 | 28.77 | 242800 |
| 2006-08-30 | 28.91 | 28.91 | 28.49 | 28.85 | 240200 |
| 2006-08-31 | 28.90 | 29.07 | 28.78 | 28.93 | 162400 |
| 2006-09-01 | 28.98 | 29.07 | 28.86 | 28.99 | 114600 |
| 2006-09-05 | 28.81 | 29.11 | 28.79 | 28.97 | 178200 |
| 2006-09-06 | 28.94 | 29.02 | 28.73 | 28.95 | 153200 |
| 2006-09-07 | 28.82 | 28.93 | 28.52 | 28.71 | 779200 |
| 2006-09-08 | 28.55 | 28.65 | 28.46 | 28.62 | 157000 |
| 2006-09-11 | 28.63 | 28.64 | 28.32 | 28.52 | 152200 |
| 2006-09-12 | 28.37 | 28.61 | 28.28 | 28.47 | 213400 |
| 2006-09-13 | 28.16 | 28.42 | 28.03 | 28.40 | 149800 |
| 2006-09-14 | 28.50 | 28.65 | 28.37 | 28.46 | 127400 |
| 2006-09-15 | 28.48 | 28.73 | 28.41 | 28.65 | 166800 |
| 2006-09-18 | 28.61 | 28.89 | 28.54 | 28.85 | 193000 |
| 2006-09-19 | 28.64 | 28.90 | 28.64 | 28.83 | 151000 |
| 2006-09-20 | 28.94 | 29.28 | 28.92 | 29.11 | 194600 |
| 2006-09-21 | 29.24 | 29.74 | 29.21 | 29.29 | 318200 |
| 2006-09-22 | 29.50 | 29.52 | 29.32 | 29.37 | 163800 |
| 2006-09-25 | 29.37 | 29.73 | 29.33 | 29.59 | 190800 |
| 2006-09-26 | 29.64 | 29.71 | 29.31 | 29.50 | 214200 |
| 2006-09-27 | 29.40 | 29.97 | 29.35 | 29.67 | 261400 |
| 2006-09-28 | 29.75 | 30.13 | 29.75 | 30.09 | 235000 |
| 2006-09-29 | 29.87 | 29.92 | 29.57 | 29.57 | 225400 |
| 2006-10-02 | 29.63 | 30.29 | 29.62 | 30.29 | 273800 |
| 2006-10-03 | 30.04 | 30.18 | 29.81 | 29.90 | 211800 |
| 2006-10-04 | 29.79 | 29.94 | 29.43 | 29.80 | 262800 |
| 2006-10-05 | 29.80 | 29.90 | 29.38 | 29.51 | 240200 |
| 2006-10-06 | 29.57 | 29.57 | 29.39 | 29.48 | 154400 |
| 2006-10-09 | 29.45 | 29.66 | 29.44 | 29.57 | 52600 |
| 2006-10-10 | 29.54 | 29.56 | 29.03 | 29.13 | 186800 |
| 2006-10-11 | 28.85 | 28.94 | 28.17 | 28.29 | 475600 |
| 2006-10-12 | 28.30 | 28.37 | 27.92 | 28.19 | 354200 |
| 2006-10-13 | 28.07 | 28.08 | 27.83 | 28.04 | 214400 |
| 2006-10-16 | 28.28 | 28.30 | 27.93 | 28.15 | 146000 |
| 2006-10-17 | 28.18 | 28.23 | 27.82 | 27.90 | 152600 |
| 2006-10-18 | 27.97 | 28.03 | 27.66 | 27.81 | 158800 |
| 2006-10-19 | 27.83 | 28.27 | 27.76 | 28.23 | 215000 |
| 2006-10-20 | 28.40 | 28.49 | 28.18 | 28.31 | 168000 |
| 2006-10-23 | 28.27 | 28.61 | 28.27 | 28.44 | 169600 |
| 2006-10-24 | 28.42 | 28.42 | 28.14 | 28.37 | 132000 |
| 2006-10-25 | 28.31 | 28.69 | 28.16 | 28.58 | 189200 |
| 2006-10-26 | 28.53 | 28.91 | 28.51 | 28.79 | 143800 |
| 2006-10-27 | 28.95 | 29.00 | 28.78 | 28.81 | 117200 |
| 2006-10-30 | 28.65 | 28.75 | 28.53 | 28.69 | 120800 |
| 2006-10-31 | 28.69 | 29.10 | 28.69 | 28.97 | 284200 |
| 2006-11-01 | 28.60 | 29.18 | 28.57 | 28.89 | 172200 |
| 2006-11-02 | 29.06 | 29.64 | 28.98 | 29.50 | 348600 |
| 2006-11-03 | 29.70 | 29.84 | 29.34 | 29.51 | 231400 |
| 2006-11-06 | 29.55 | 29.70 | 29.51 | 29.62 | 143400 |
| 2006-11-07 | 29.68 | 29.78 | 29.57 | 29.67 | 122400 |
| 2006-11-08 | 29.57 | 29.67 | 29.50 | 29.63 | 154400 |
| 2006-11-09 | 29.59 | 29.85 | 29.52 | 29.70 | 129400 |
| 2006-11-10 | 29.66 | 29.76 | 29.53 | 29.60 | 113400 |
| 2006-11-13 | 29.54 | 29.54 | 29.27 | 29.28 | 151600 |
| 2006-11-14 | 29.40 | 29.47 | 29.12 | 29.33 | 218000 |
| 2006-11-15 | 29.29 | 29.58 | 29.23 | 29.54 | 119200 |
| 2006-11-16 | 29.60 | 29.82 | 29.46 | 29.66 | 113400 |
| 2006-11-17 | 29.57 | 29.72 | 29.32 | 29.57 | 116600 |
| 2006-11-20 | 29.35 | 29.63 | 29.24 | 29.38 | 136600 |
| 2006-11-21 | 29.43 | 29.67 | 29.27 | 29.58 | 175600 |
| 2006-11-22 | 29.70 | 29.70 | 29.56 | 29.59 | 131200 |
| 2006-11-24 | 29.87 | 30.00 | 29.84 | 29.97 | 94200 |
| 2006-11-27 | 29.99 | 30.06 | 29.63 | 29.80 | 221600 |
| 2006-11-28 | 29.68 | 29.88 | 29.44 | 29.48 | 224200 |
| 2006-11-29 | 29.43 | 29.44 | 29.00 | 29.24 | 270400 |
| 2006-11-30 | 29.26 | 29.50 | 29.17 | 29.31 | 176000 |
| 2006-12-01 | 29.36 | 29.37 | 29.00 | 29.30 | 167800 |
| 2006-12-04 | 29.43 | 29.56 | 29.32 | 29.56 | 140800 |
| 2006-12-05 | 29.51 | 29.75 | 29.41 | 29.61 | 120400 |
| 2006-12-06 | 29.57 | 29.82 | 29.43 | 29.48 | 160600 |
| 2006-12-07 | 29.50 | 29.64 | 29.50 | 29.59 | 109600 |
| 2006-12-08 | 29.34 | 29.50 | 29.00 | 29.35 | 305200 |
| 2006-12-11 | 29.33 | 29.47 | 29.16 | 29.37 | 294000 |
| 2006-12-12 | 29.05 | 29.50 | 29.04 | 29.38 | 166800 |
| 2006-12-13 | 29.45 | 29.58 | 29.09 | 29.18 | 142200 |
| 2006-12-14 | 29.12 | 29.40 | 29.11 | 29.33 | 120600 |
| 2006-12-15 | 29.39 | 29.52 | 29.18 | 29.29 | 114800 |
| 2006-12-18 | 29.31 | 29.54 | 29.09 | 29.31 | 754200 |
| 2006-12-19 | 29.19 | 29.56 | 29.16 | 29.41 | 717000 |
| 2006-12-20 | 29.50 | 29.87 | 29.50 | 29.58 | 706600 |
| 2006-12-21 | 29.56 | 29.56 | 29.33 | 29.37 | 592200 |
| 2006-12-22 | 29.40 | 29.57 | 29.27 | 29.57 | 377200 |
| 2006-12-26 | 29.54 | 29.66 | 29.53 | 29.57 | 46800 |
| 2006-12-27 | 29.63 | 29.92 | 29.63 | 29.83 | 612000 |
| 2006-12-28 | 29.83 | 30.24 | 29.83 | 30.10 | 798800 |
| 2006-12-29 | 30.02 | 30.14 | 29.93 | 29.94 | 127800 |
| 2007-01-03 | 29.70 | 29.91 | 29.66 | 29.72 | 955400 |
| 2007-01-04 | 29.73 | 29.77 | 29.55 | 29.64 | 762400 |
| 2007-01-05 | 29.64 | 29.67 | 29.45 | 29.53 | 234800 |
| 2007-01-08 | 29.55 | 29.70 | 29.42 | 29.56 | 239200 |
| 2007-01-09 | 29.50 | 29.58 | 29.28 | 29.31 | 334000 |
| 2007-01-10 | 29.21 | 29.23 | 29.00 | 29.11 | 203600 |
| 2007-01-11 | 29.11 | 29.25 | 29.04 | 29.12 | 183000 |
| 2007-01-12 | 29.37 | 29.54 | 29.37 | 29.39 | 199000 |
| 2007-01-16 | 29.55 | 29.75 | 29.39 | 29.42 | 210200 |
| 2007-01-17 | 29.37 | 29.58 | 29.32 | 29.50 | 162400 |
| 2007-01-18 | 29.53 | 29.55 | 29.34 | 29.38 | 260000 |
| 2007-01-19 | 29.35 | 29.58 | 29.35 | 29.46 | 138000 |
| 2007-01-22 | 29.53 | 29.53 | 29.02 | 29.07 | 233000 |
| 2007-01-23 | 29.02 | 29.24 | 28.88 | 29.16 | 146800 |
| 2007-01-24 | 29.17 | 29.61 | 29.17 | 29.53 | 149000 |
| 2007-01-25 | 29.64 | 29.76 | 29.50 | 29.57 | 645400 |
| 2007-01-26 | 29.60 | 29.80 | 29.59 | 29.71 | 306600 |
| 2007-01-29 | 29.73 | 29.78 | 29.29 | 29.39 | 582400 |
| 2007-01-30 | 29.36 | 29.49 | 29.22 | 29.49 | 549400 |
| 2007-01-31 | 29.44 | 29.74 | 29.43 | 29.64 | 236400 |
| 2007-02-01 | 29.70 | 29.89 | 29.64 | 29.70 | 240400 |
| 2007-02-02 | 29.53 | 29.65 | 29.35 | 29.40 | 231800 |
| 2007-02-05 | 29.37 | 29.64 | 29.35 | 29.63 | 162800 |
| 2007-02-06 | 29.63 | 29.69 | 29.53 | 29.63 | 126400 |
| 2007-02-07 | 29.71 | 29.72 | 29.57 | 29.61 | 122200 |
| 2007-02-08 | 29.58 | 29.75 | 29.45 | 29.75 | 188800 |
| 2007-02-09 | 29.74 | 29.91 | 29.73 | 29.80 | 159600 |
| 2007-02-12 | 29.89 | 29.91 | 29.48 | 29.61 | 157000 |
| 2007-02-13 | 29.71 | 29.94 | 29.71 | 29.87 | 107000 |
| 2007-02-14 | 29.91 | 29.93 | 29.76 | 29.83 | 192696 |
| 2007-02-15 | 29.90 | 30.03 | 29.89 | 30.03 | 201000 |
| 2007-02-16 | 30.00 | 30.03 | 29.90 | 29.99 | 83400 |
| 2007-02-20 | 29.77 | 29.88 | 29.67 | 29.86 | 263600 |
| 2007-02-21 | 29.98 | 30.31 | 29.98 | 30.26 | 196000 |
| 2007-02-22 | 30.69 | 30.73 | 30.37 | 30.44 | 266400 |
| 2007-02-23 | 30.63 | 30.73 | 30.43 | 30.53 | 194600 |
| 2007-02-26 | 30.59 | 30.69 | 30.52 | 30.58 | 413606 |
| 2007-02-27 | 30.41 | 30.41 | 29.74 | 29.98 | 437000 |
| 2007-02-28 | 29.98 | 30.09 | 29.76 | 29.88 | 551200 |
| 2007-03-01 | 29.48 | 29.74 | 29.07 | 29.69 | 435606 |
| 2007-03-02 | 29.55 | 29.92 | 29.42 | 29.47 | 297200 |
| 2007-03-05 | 29.13 | 29.27 | 28.83 | 28.86 | 404200 |
| 2007-03-06 | 29.15 | 29.38 | 28.98 | 29.32 | 271600 |
| 2007-03-07 | 29.30 | 29.58 | 29.28 | 29.30 | 196000 |
| 2007-03-08 | 29.29 | 29.44 | 29.29 | 29.34 | 186400 |
| 2007-03-09 | 29.48 | 29.80 | 29.48 | 29.75 | 135400 |
| 2007-03-12 | 29.81 | 29.84 | 29.56 | 29.62 | 151400 |
| 2007-03-13 | 29.62 | 29.70 | 29.08 | 29.12 | 211400 |
| 2007-03-14 | 29.01 | 29.05 | 28.57 | 28.78 | 291200 |
| 2007-03-15 | 28.79 | 29.11 | 28.79 | 28.92 | 197600 |
| 2007-03-16 | 29.00 | 29.31 | 28.89 | 28.98 | 264200 |
| 2007-03-19 | 29.01 | 29.50 | 29.01 | 29.41 | 236200 |
| 2007-03-20 | 29.57 | 29.91 | 29.57 | 29.77 | 296600 |
| 2007-03-21 | 29.80 | 30.41 | 29.79 | 30.34 | 310400 |
| 2007-03-22 | 30.33 | 30.44 | 30.01 | 30.09 | 181600 |
| 2007-03-23 | 30.05 | 30.24 | 29.98 | 30.12 | 131800 |
| 2007-03-26 | 30.18 | 30.26 | 30.00 | 30.17 | 253800 |
| 2007-03-27 | 30.21 | 30.31 | 30.20 | 30.26 | 124400 |
| 2007-03-28 | 30.16 | 30.29 | 29.99 | 30.00 | 187000 |
| 2007-03-29 | 30.17 | 30.21 | 30.08 | 30.17 | 166800 |
| 2007-03-30 | 30.19 | 30.28 | 29.98 | 30.21 | 228200 |
| 2007-04-02 | 30.05 | 30.05 | 29.72 | 29.81 | 211000 |
| 2007-04-03 | 29.83 | 30.13 | 29.79 | 29.95 | 132800 |
| 2007-04-04 | 30.01 | 30.02 | 29.80 | 29.96 | 130000 |
| 2007-04-05 | 30.19 | 30.27 | 30.07 | 30.10 | 145000 |
| 2007-04-09 | 30.08 | 30.24 | 30.04 | 30.17 | 113800 |
| 2007-04-10 | 30.28 | 30.28 | 29.98 | 30.06 | 169400 |
| 2007-04-11 | 30.13 | 30.50 | 30.04 | 30.33 | 308200 |
| 2007-04-12 | 30.37 | 30.62 | 30.28 | 30.45 | 347200 |
| 2007-04-13 | 30.40 | 30.40 | 30.16 | 30.32 | 136800 |
| 2007-04-16 | 30.45 | 30.61 | 30.38 | 30.53 | 158000 |
| 2007-04-17 | 30.50 | 30.56 | 30.41 | 30.50 | 135400 |
| 2007-04-18 | 30.44 | 30.84 | 30.44 | 30.79 | 196000 |
| 2007-04-19 | 30.69 | 30.79 | 30.53 | 30.56 | 134400 |
| 2007-04-20 | 30.83 | 30.83 | 30.55 | 30.62 | 158600 |
| 2007-04-23 | 30.63 | 30.69 | 30.42 | 30.53 | 167600 |
| 2007-04-24 | 30.45 | 30.56 | 30.28 | 30.35 | 196600 |
| 2007-04-25 | 30.56 | 30.64 | 30.38 | 30.64 | 222800 |
| 2007-04-26 | 30.63 | 30.73 | 30.42 | 30.43 | 154400 |
| 2007-04-27 | 30.45 | 30.77 | 30.32 | 30.73 | 302000 |
| 2007-04-30 | 30.83 | 30.94 | 30.52 | 30.56 | 262400 |
| 2007-05-01 | 30.75 | 30.84 | 30.02 | 30.24 | 311800 |
| 2007-05-02 | 30.27 | 30.65 | 30.12 | 30.60 | 241400 |
| 2007-05-03 | 30.68 | 30.81 | 30.61 | 30.80 | 217600 |
| 2007-05-04 | 30.88 | 31.14 | 30.87 | 31.04 | 162200 |
| 2007-05-07 | 31.20 | 31.30 | 31.01 | 31.23 | 177000 |
| 2007-05-08 | 31.03 | 31.38 | 31.01 | 31.38 | 136200 |
| 2007-05-09 | 31.25 | 31.50 | 31.07 | 31.38 | 237800 |
| 2007-05-10 | 31.33 | 31.43 | 31.17 | 31.29 | 219200 |
| 2007-05-11 | 31.12 | 31.40 | 31.05 | 31.40 | 159400 |
| 2007-05-14 | 31.45 | 31.72 | 31.32 | 31.51 | 223600 |
| 2007-05-15 | 31.71 | 32.08 | 31.66 | 31.88 | 164600 |
| 2007-05-16 | 31.85 | 32.11 | 31.85 | 32.11 | 373000 |
| 2007-05-17 | 32.10 | 32.27 | 32.03 | 32.25 | 133200 |
| 2007-05-18 | 32.38 | 32.42 | 32.14 | 32.27 | 142200 |
| 2007-05-21 | 32.23 | 32.55 | 32.23 | 32.45 | 142200 |
| 2007-05-22 | 32.43 | 32.52 | 32.22 | 32.34 | 184600 |
| 2007-05-23 | 32.47 | 32.74 | 32.42 | 32.54 | 167200 |
| 2007-05-24 | 33.14 | 33.18 | 32.57 | 32.58 | 552800 |
| 2007-05-25 | 32.81 | 33.68 | 32.81 | 33.48 | 492600 |
| 2007-05-29 | 33.66 | 34.75 | 33.64 | 34.16 | 587000 |
| 2007-05-30 | 34.16 | 34.82 | 33.97 | 34.80 | 571800 |
| 2007-05-31 | 34.82 | 35.00 | 34.47 | 34.54 | 345400 |
| 2007-06-01 | 34.54 | 35.13 | 34.44 | 35.04 | 279200 |
| 2007-06-04 | 34.95 | 34.95 | 34.65 | 34.84 | 313000 |
| 2007-06-05 | 34.86 | 34.86 | 34.69 | 34.81 | 328400 |
| 2007-06-06 | 35.00 | 35.01 | 34.43 | 34.57 | 208000 |
| 2007-06-07 | 34.56 | 34.85 | 33.92 | 33.92 | 374000 |
| 2007-06-08 | 33.81 | 34.45 | 33.81 | 34.38 | 283600 |
| 2007-06-11 | 34.40 | 34.72 | 34.29 | 34.65 | 154600 |
| 2007-06-12 | 34.37 | 34.53 | 33.86 | 33.90 | 418000 |
| 2007-06-13 | 33.84 | 34.41 | 33.83 | 34.28 | 427600 |
| 2007-06-14 | 34.28 | 34.42 | 33.76 | 34.04 | 339800 |
| 2007-06-15 | 34.25 | 34.46 | 33.94 | 34.25 | 304200 |
| 2007-06-18 | 34.16 | 34.33 | 34.08 | 34.16 | 167800 |
| 2007-06-19 | 34.17 | 34.55 | 34.09 | 34.50 | 317000 |
| 2007-06-20 | 34.35 | 34.70 | 34.10 | 34.24 | 409800 |
| 2007-06-21 | 34.03 | 34.03 | 33.66 | 33.94 | 428800 |
| 2007-06-22 | 33.94 | 34.11 | 33.83 | 34.01 | 367000 |
| 2007-06-25 | 33.90 | 34.31 | 33.80 | 33.88 | 308800 |
| 2007-06-26 | 34.04 | 34.34 | 33.66 | 33.76 | 449400 |
| 2007-06-27 | 33.68 | 33.77 | 33.37 | 33.57 | 274400 |
| 2007-06-28 | 33.81 | 34.57 | 33.79 | 34.41 | 390600 |
| 2007-06-29 | 34.32 | 34.45 | 34.13 | 34.25 | 220400 |
| 2007-07-02 | 34.06 | 34.38 | 34.06 | 34.36 | 136400 |
| 2007-07-03 | 34.35 | 34.63 | 34.30 | 34.34 | 118600 |
| 2007-07-05 | 34.49 | 34.79 | 34.25 | 34.54 | 221600 |
| 2007-07-06 | 34.60 | 34.91 | 34.51 | 34.80 | 244600 |
| 2007-07-09 | 34.85 | 34.98 | 34.76 | 34.79 | 265800 |
| 2007-07-10 | 34.63 | 34.80 | 34.43 | 34.54 | 270400 |
| 2007-07-11 | 34.25 | 34.46 | 34.14 | 34.23 | 345600 |
| 2007-07-12 | 34.43 | 34.75 | 34.34 | 34.75 | 348400 |
| 2007-07-13 | 34.75 | 34.97 | 34.60 | 34.85 | 244600 |
| 2007-07-16 | 34.71 | 34.90 | 34.56 | 34.88 | 308000 |
| 2007-07-17 | 34.75 | 35.06 | 34.73 | 34.95 | 578400 |
| 2007-07-18 | 34.85 | 35.08 | 34.64 | 35.00 | 429000 |
| 2007-07-19 | 35.02 | 35.15 | 34.90 | 35.06 | 650600 |
| 2007-07-20 | 35.02 | 35.32 | 34.89 | 34.95 | 461800 |
| 2007-07-23 | 35.20 | 35.20 | 34.66 | 34.83 | 372800 |
| 2007-07-24 | 34.94 | 35.08 | 34.50 | 34.55 | 429200 |
| 2007-07-25 | 34.51 | 34.70 | 33.94 | 34.35 | 477400 |
| 2007-07-26 | 33.96 | 34.04 | 32.61 | 33.22 | 1417600 |
| 2007-07-27 | 33.01 | 33.44 | 32.70 | 32.75 | 663800 |
| 2007-07-30 | 32.88 | 32.88 | 31.95 | 32.20 | 740600 |
| 2007-07-31 | 32.67 | 32.70 | 31.85 | 32.06 | 785000 |
| 2007-08-01 | 31.81 | 32.31 | 31.64 | 32.15 | 628800 |
| 2007-08-02 | 32.41 | 33.00 | 32.29 | 32.86 | 483600 |
| 2007-08-03 | 32.95 | 33.02 | 32.33 | 32.37 | 583600 |
| 2007-08-06 | 32.37 | 32.85 | 32.08 | 32.85 | 265200 |
| 2007-08-07 | 32.95 | 33.17 | 32.25 | 32.76 | 625000 |
| 2007-08-08 | 33.24 | 33.93 | 33.24 | 33.70 | 720600 |
| 2007-08-09 | 32.52 | 33.26 | 32.11 | 32.23 | 1022600 |
| 2007-08-10 | 31.67 | 32.27 | 31.43 | 31.85 | 1097800 |
| 2007-08-13 | 32.53 | 33.00 | 31.50 | 31.55 | 623800 |
| 2007-08-14 | 31.46 | 31.49 | 30.39 | 30.77 | 934600 |
| 2007-08-15 | 30.40 | 31.25 | 30.09 | 30.25 | 552600 |
| 2007-08-16 | 30.10 | 31.39 | 29.72 | 31.19 | 1275800 |
| 2007-08-17 | 32.45 | 32.97 | 31.87 | 32.11 | 687200 |
| 2007-08-20 | 32.39 | 32.52 | 31.35 | 32.00 | 763000 |
| 2007-08-21 | 31.96 | 32.24 | 31.79 | 32.24 | 531000 |
| 2007-08-22 | 32.92 | 32.96 | 32.42 | 32.68 | 435000 |
| 2007-08-23 | 33.75 | 33.76 | 32.99 | 33.37 | 601600 |
| 2007-08-24 | 33.62 | 33.93 | 33.32 | 33.89 | 439000 |
| 2007-08-27 | 33.92 | 34.10 | 33.59 | 33.79 | 312000 |
| 2007-08-28 | 33.29 | 33.78 | 33.22 | 33.34 | 951000 |
| 2007-08-29 | 33.69 | 34.06 | 33.54 | 33.97 | 408800 |
| 2007-08-30 | 33.63 | 34.23 | 33.63 | 33.99 | 393200 |
| 2007-08-31 | 34.41 | 34.45 | 33.96 | 34.18 | 402800 |
| 2007-09-04 | 34.43 | 34.68 | 34.10 | 34.51 | 298200 |
| 2007-09-05 | 34.19 | 34.70 | 34.13 | 34.41 | 707600 |
| 2007-09-06 | 34.25 | 34.27 | 33.90 | 34.27 | 286200 |
| 2007-09-07 | 33.61 | 34.28 | 33.58 | 33.98 | 724000 |
| 2007-09-10 | 33.96 | 34.24 | 33.58 | 33.98 | 615800 |
| 2007-09-11 | 34.50 | 34.68 | 34.38 | 34.59 | 320400 |
| 2007-09-12 | 34.59 | 34.72 | 34.41 | 34.66 | 360200 |
| 2007-09-13 | 34.83 | 35.43 | 34.83 | 35.20 | 512200 |
| 2007-09-14 | 35.12 | 35.18 | 34.94 | 35.13 | 439600 |
| 2007-09-17 | 35.19 | 35.25 | 34.87 | 35.07 | 235200 |
| 2007-09-18 | 35.26 | 35.92 | 35.21 | 35.89 | 612000 |
| 2007-09-19 | 36.01 | 36.32 | 35.95 | 36.03 | 368000 |
| 2007-09-20 | 36.62 | 36.71 | 36.31 | 36.43 | 576800 |
| 2007-09-21 | 36.86 | 36.88 | 36.56 | 36.79 | 292400 |
| 2007-09-24 | 36.76 | 37.21 | 36.73 | 36.99 | 277400 |
| 2007-09-25 | 37.12 | 37.25 | 37.01 | 37.13 | 255800 |
| 2007-09-26 | 37.51 | 37.61 | 37.12 | 37.43 | 300600 |
| 2007-09-27 | 37.72 | 38.32 | 37.71 | 38.10 | 448000 |
| 2007-09-28 | 38.11 | 38.82 | 37.99 | 38.34 | 712400 |
| 2007-10-01 | 38.28 | 38.54 | 38.15 | 38.47 | 380400 |
| 2007-10-02 | 36.39 | 36.95 | 36.09 | 36.33 | 25525800 |
| 2007-10-03 | 36.55 | 36.79 | 35.54 | 35.66 | 10883800 |
| 2007-10-04 | 35.78 | 36.57 | 35.57 | 36.47 | 5959800 |
| 2007-10-05 | 36.48 | 37.43 | 36.48 | 37.21 | 7448800 |
| 2007-10-08 | 37.21 | 37.21 | 36.68 | 36.82 | 1556800 |
| 2007-10-09 | 37.00 | 37.51 | 36.87 | 37.39 | 3506600 |
| 2007-10-10 | 37.26 | 37.39 | 37.07 | 37.29 | 2318400 |
| 2007-10-11 | 37.51 | 37.76 | 37.22 | 37.35 | 2882200 |
| 2007-10-12 | 37.50 | 37.72 | 37.15 | 37.40 | 2629200 |
| 2007-10-15 | 37.49 | 37.54 | 36.78 | 36.93 | 3288000 |
| 2007-10-16 | 36.87 | 36.93 | 36.34 | 36.36 | 3685400 |
| 2007-10-17 | 36.45 | 36.73 | 36.19 | 36.48 | 4545050 |
| 2007-10-18 | 36.22 | 36.34 | 35.89 | 36.08 | 5762800 |
| 2007-10-19 | 36.32 | 36.37 | 35.58 | 35.75 | 3825600 |
| 2007-10-22 | 35.17 | 35.67 | 35.01 | 35.59 | 1748400 |
| 2007-10-23 | 36.25 | 36.27 | 35.77 | 35.78 | 4681000 |
| 2007-10-24 | 35.63 | 35.70 | 34.83 | 35.14 | 3317800 |
| 2007-10-25 | 35.34 | 35.92 | 35.10 | 35.39 | 6327594 |
| 2007-10-26 | 35.79 | 35.87 | 35.35 | 35.68 | 3950200 |
| 2007-10-29 | 35.99 | 36.61 | 35.91 | 36.55 | 3923000 |
| 2007-10-30 | 36.49 | 37.00 | 36.49 | 36.77 | 4115000 |
| 2007-10-31 | 37.11 | 37.79 | 36.86 | 37.70 | 3857000 |
| 2007-11-01 | 37.32 | 37.41 | 36.62 | 36.70 | 3539600 |
| 2007-11-02 | 37.54 | 37.54 | 36.75 | 37.16 | 4621200 |
| 2007-11-05 | 36.54 | 37.50 | 36.54 | 37.22 | 2530104 |
| 2007-11-06 | 37.67 | 37.71 | 37.21 | 37.50 | 11430000 |
| 2007-11-07 | 37.39 | 37.59 | 36.39 | 36.41 | 4413200 |
| 2007-11-08 | 36.37 | 36.73 | 35.06 | 35.88 | 5576404 |
| 2007-11-09 | 34.92 | 35.91 | 34.92 | 35.16 | 9376066 |
| 2007-11-12 | 34.93 | 35.13 | 34.18 | 34.22 | 3553362 |
| 2007-11-13 | 34.96 | 35.25 | 34.45 | 35.13 | 3439400 |
| 2007-11-14 | 35.55 | 36.05 | 34.90 | 34.94 | 3231458 |
| 2007-11-15 | 34.49 | 34.62 | 33.50 | 33.68 | 3595614 |
| 2007-11-16 | 33.77 | 34.16 | 33.48 | 34.13 | 3274300 |
| 2007-11-19 | 33.85 | 34.04 | 33.33 | 33.49 | 1960520 |
| 2007-11-20 | 33.31 | 33.92 | 33.01 | 33.65 | 3533210 |
| 2007-11-21 | 32.86 | 33.21 | 32.70 | 32.96 | 2165402 |
| 2007-11-23 | 33.33 | 33.59 | 33.17 | 33.40 | 651972 |
| 2007-11-26 | 33.64 | 33.64 | 32.44 | 32.48 | 1846398 |
| 2007-11-27 | 32.46 | 33.83 | 32.46 | 33.77 | 3033220 |
| 2007-11-28 | 33.92 | 35.94 | 33.92 | 35.79 | 4943016 |
| 2007-11-29 | 35.78 | 36.45 | 35.64 | 35.91 | 4970862 |
| 2007-11-30 | 36.53 | 37.50 | 36.37 | 37.43 | 4908122 |
| 2007-12-03 | 37.00 | 37.32 | 36.93 | 37.17 | 2668492 |
| 2007-12-04 | 36.76 | 36.76 | 36.27 | 36.43 | 2410866 |
| 2007-12-05 | 36.74 | 36.78 | 35.94 | 36.28 | 2146200 |
| 2007-12-06 | 36.48 | 36.48 | 35.53 | 35.82 | 2880636 |
| 2007-12-07 | 36.25 | 36.44 | 35.88 | 36.20 | 1591858 |
| 2007-12-10 | 36.23 | 36.54 | 36.20 | 36.43 | 1516676 |
| 2007-12-11 | 36.20 | 36.86 | 35.68 | 35.74 | 2449136 |
| 2007-12-12 | 36.52 | 36.56 | 35.44 | 35.81 | 3950028 |
| 2007-12-13 | 35.59 | 35.82 | 35.18 | 35.71 | 6080424 |
| 2007-12-14 | 35.34 | 35.84 | 35.15 | 35.59 | 1698400 |
| 2007-12-17 | 35.50 | 35.85 | 35.01 | 35.01 | 1688814 |
| 2007-12-18 | 35.08 | 35.21 | 34.64 | 34.98 | 1776818 |
| 2007-12-19 | 35.07 | 35.46 | 34.91 | 34.95 | 2101326 |
| 2007-12-20 | 35.48 | 35.52 | 34.41 | 34.43 | 2637932 |
| 2007-12-21 | 34.17 | 34.96 | 34.17 | 34.93 | 2316600 |
| 2007-12-24 | 35.03 | 35.45 | 35.00 | 35.42 | 604800 |
| 2007-12-26 | 35.30 | 35.30 | 35.00 | 35.08 | 530400 |
| 2007-12-27 | 35.24 | 35.37 | 34.93 | 34.98 | 3954602 |
| 2007-12-28 | 35.25 | 35.45 | 35.14 | 35.26 | 829050 |
| 2007-12-31 | 35.36 | 35.43 | 34.95 | 34.98 | 635690 |
| 2008-01-02 | 34.97 | 34.97 | 34.23 | 34.38 | 1784600 |
| 2008-01-03 | 34.45 | 34.52 | 33.85 | 34.27 | 1763600 |
| 2008-01-04 | 33.99 | 34.02 | 33.41 | 33.49 | 2030640 |
| 2008-01-07 | 33.30 | 33.80 | 32.39 | 32.69 | 9169448 |
| 2008-01-08 | 32.82 | 33.39 | 32.31 | 32.35 | 5282150 |
| 2008-01-09 | 32.47 | 33.00 | 32.22 | 32.80 | 3417916 |
| 2008-01-10 | 32.98 | 33.77 | 32.54 | 33.51 | 2646600 |
| 2008-01-11 | 33.06 | 33.68 | 32.69 | 33.28 | 2313456 |
| 2008-01-14 | 33.80 | 33.80 | 32.55 | 32.62 | 1667000 |
| 2008-01-15 | 32.57 | 32.57 | 32.06 | 32.06 | 3002036 |
| 2008-01-16 | 31.89 | 32.76 | 31.50 | 32.41 | 2647984 |
| 2008-01-17 | 31.99 | 32.87 | 31.54 | 31.67 | 3312888 |
| 2008-01-18 | 32.04 | 32.19 | 31.04 | 31.40 | 2966840 |
| 2008-01-22 | 29.53 | 31.85 | 29.53 | 31.54 | 4866432 |
| 2008-01-23 | 30.59 | 33.41 | 30.59 | 33.37 | 4752046 |
| 2008-01-24 | 33.75 | 33.89 | 33.02 | 33.51 | 2709604 |
| 2008-01-25 | 34.02 | 34.02 | 32.68 | 32.91 | 4492600 |
| 2008-01-28 | 32.85 | 33.40 | 32.60 | 33.39 | 5086800 |
| 2008-01-29 | 33.80 | 34.16 | 33.49 | 34.13 | 2895180 |
| 2008-01-30 | 34.17 | 34.67 | 33.69 | 33.75 | 4128374 |
| 2008-01-31 | 33.50 | 34.18 | 32.91 | 33.85 | 5083144 |
| 2008-02-01 | 34.20 | 34.75 | 33.81 | 34.73 | 4095206 |
| 2008-02-04 | 34.79 | 34.79 | 34.12 | 34.22 | 3629268 |
| 2008-02-05 | 33.67 | 33.82 | 33.00 | 33.03 | 7611924 |
| 2008-02-06 | 33.41 | 33.60 | 32.93 | 33.03 | 2766200 |
| 2008-02-07 | 33.00 | 33.66 | 32.89 | 33.34 | 2623630 |
| 2008-02-08 | 33.50 | 33.91 | 33.08 | 33.32 | 2367960 |
| 2008-02-11 | 33.55 | 33.55 | 32.94 | 33.22 | 1758020 |
| 2008-02-12 | 33.65 | 33.71 | 32.75 | 32.98 | 4079782 |
| 2008-02-13 | 33.01 | 33.34 | 32.77 | 33.34 | 2907652 |
| 2008-02-14 | 33.34 | 33.42 | 32.75 | 32.75 | 1570200 |
| 2008-02-15 | 32.81 | 32.83 | 32.29 | 32.66 | 1887364 |
| 2008-02-19 | 32.76 | 32.95 | 32.32 | 32.37 | 2623908 |
| 2008-02-20 | 32.29 | 33.22 | 32.25 | 33.08 | 3376474 |
| 2008-02-21 | 33.25 | 33.26 | 32.73 | 32.73 | 2147526 |
| 2008-02-22 | 32.80 | 33.24 | 32.40 | 33.21 | 2297106 |
| 2008-02-25 | 33.43 | 33.87 | 33.18 | 33.76 | 2623012 |
| 2008-02-26 | 33.75 | 34.62 | 33.74 | 34.51 | 4691050 |
| 2008-02-27 | 34.45 | 34.84 | 34.37 | 34.54 | 2269796 |
| 2008-02-28 | 34.54 | 34.72 | 34.15 | 34.34 | 3641524 |
| 2008-02-29 | 33.98 | 34.24 | 33.28 | 33.52 | 3107650 |
| 2008-03-03 | 33.45 | 33.60 | 32.01 | 32.42 | 3558290 |
| 2008-03-04 | 32.28 | 32.29 | 31.58 | 32.22 | 4232818 |
| 2008-03-05 | 32.63 | 32.97 | 32.22 | 32.68 | 3259796 |
| 2008-03-06 | 32.39 | 32.50 | 31.37 | 31.42 | 3744288 |
| 2008-03-07 | 31.43 | 32.23 | 31.14 | 31.73 | 4906794 |
| 2008-03-10 | 31.91 | 31.91 | 30.88 | 30.94 | 3718082 |
| 2008-03-11 | 31.26 | 32.19 | 31.22 | 32.13 | 4025116 |
| 2008-03-12 | 32.22 | 32.63 | 31.89 | 32.07 | 4161388 |
| 2008-03-13 | 31.85 | 32.36 | 31.49 | 32.13 | 4296274 |
| 2008-03-14 | 32.02 | 32.04 | 31.00 | 31.09 | 8250520 |
| 2008-03-17 | 30.05 | 30.44 | 29.44 | 30.15 | 9314998 |
| 2008-03-18 | 30.19 | 31.84 | 30.16 | 31.80 | 5356486 |
| 2008-03-19 | 31.62 | 32.34 | 30.59 | 30.59 | 6803324 |
| 2008-03-20 | 30.82 | 31.23 | 29.70 | 30.96 | 7115820 |
| 2008-03-24 | 31.24 | 31.86 | 31.12 | 31.41 | 4911732 |
| 2008-03-25 | 31.42 | 31.72 | 31.06 | 31.60 | 4691340 |
| 2008-03-26 | 31.28 | 31.53 | 30.64 | 31.07 | 4652294 |
| 2008-03-27 | 31.20 | 31.42 | 30.94 | 31.09 | 5941658 |
| 2008-03-28 | 31.19 | 31.36 | 29.58 | 29.65 | 15646024 |
| 2008-03-31 | 29.86 | 30.79 | 29.68 | 30.68 | 7364718 |
| 2008-04-01 | 30.63 | 31.55 | 30.63 | 31.54 | 8838272 |
| 2008-04-02 | 31.75 | 32.04 | 31.24 | 31.41 | 3437564 |
| 2008-04-03 | 31.44 | 32.03 | 31.40 | 31.79 | 3510582 |
| 2008-04-04 | 31.71 | 32.03 | 31.32 | 31.32 | 2100314 |
| 2008-04-07 | 31.34 | 31.59 | 31.14 | 31.25 | 2335600 |
| 2008-04-08 | 31.18 | 31.30 | 30.86 | 31.15 | 2109600 |
| 2008-04-09 | 31.07 | 31.15 | 30.43 | 30.66 | 2359008 |
| 2008-04-10 | 30.79 | 31.07 | 30.39 | 30.94 | 2394982 |
| 2008-04-11 | 30.62 | 30.96 | 30.54 | 30.79 | 1884000 |
| 2008-04-14 | 30.86 | 30.98 | 30.64 | 30.83 | 3324150 |
| 2008-04-15 | 31.06 | 31.11 | 30.75 | 30.92 | 4329012 |
| 2008-04-16 | 31.50 | 31.64 | 31.28 | 31.58 | 2688438 |
| 2008-04-17 | 31.31 | 31.71 | 31.21 | 31.53 | 1688354 |
| 2008-04-18 | 31.88 | 32.58 | 31.70 | 32.34 | 2720652 |
| 2008-04-21 | 31.69 | 32.89 | 31.69 | 32.39 | 2825568 |
| 2008-04-22 | 31.86 | 32.40 | 31.70 | 31.94 | 1928816 |
| 2008-04-23 | 31.71 | 31.71 | 31.33 | 31.51 | 2050810 |
| 2008-04-24 | 31.53 | 32.72 | 31.32 | 32.52 | 2761644 |
| 2008-04-25 | 32.60 | 32.60 | 32.13 | 32.45 | 2973126 |
| 2008-04-28 | 32.38 | 33.00 | 32.24 | 32.77 | 2500312 |
| 2008-04-29 | 32.58 | 32.94 | 32.46 | 32.60 | 1445274 |
| 2008-04-30 | 32.84 | 33.31 | 32.66 | 32.87 | 2575828 |
| 2008-05-01 | 32.53 | 33.50 | 32.45 | 33.42 | 1887626 |
| 2008-05-02 | 33.72 | 33.90 | 33.33 | 33.73 | 2191060 |
| 2008-05-05 | 33.74 | 33.74 | 33.16 | 33.25 | 2754384 |
| 2008-05-06 | 32.84 | 33.75 | 32.84 | 33.61 | 1419060 |
| 2008-05-07 | 33.54 | 33.61 | 33.15 | 33.16 | 1418750 |
| 2008-05-08 | 33.00 | 33.12 | 32.82 | 32.84 | 1188002 |
| 2008-05-09 | 32.67 | 33.71 | 32.67 | 33.35 | 1426336 |
| 2008-05-12 | 33.24 | 33.65 | 33.13 | 33.37 | 875424 |
| 2008-05-13 | 33.33 | 33.49 | 33.28 | 33.37 | 895618 |
| 2008-05-14 | 33.38 | 33.94 | 33.38 | 33.65 | 910090 |
| 2008-05-15 | 33.64 | 34.39 | 33.64 | 34.32 | 1167306 |
| 2008-05-16 | 34.61 | 34.77 | 34.28 | 34.54 | 1579412 |
| 2008-05-19 | 34.59 | 34.86 | 34.39 | 34.52 | 773848 |
| 2008-05-20 | 34.35 | 34.75 | 34.35 | 34.47 | 1526968 |
| 2008-05-21 | 34.62 | 35.00 | 34.02 | 34.13 | 1844252 |
| 2008-05-22 | 34.26 | 35.41 | 34.10 | 34.81 | 2049494 |
| 2008-05-23 | 34.67 | 34.91 | 34.37 | 34.65 | 1359382 |
| 2008-05-27 | 34.52 | 34.98 | 34.28 | 34.45 | 1370928 |
| 2008-05-28 | 34.80 | 35.20 | 33.63 | 34.56 | 4146018 |
| 2008-05-29 | 34.72 | 35.35 | 34.72 | 35.30 | 1966318 |
| 2008-05-30 | 35.52 | 36.25 | 35.23 | 36.12 | 2810396 |
| 2008-06-02 | 35.74 | 35.88 | 35.21 | 35.43 | 3543198 |
| 2008-06-03 | 35.28 | 35.29 | 34.49 | 34.71 | 2205154 |
| 2008-06-04 | 34.57 | 34.57 | 34.09 | 34.25 | 1757300 |
| 2008-06-05 | 34.28 | 34.69 | 34.21 | 34.56 | 1282826 |
| 2008-06-06 | 34.35 | 34.37 | 33.72 | 33.86 | 1937344 |
| 2008-06-09 | 33.83 | 34.03 | 33.53 | 33.67 | 1817774 |
| 2008-06-10 | 33.59 | 33.72 | 33.16 | 33.37 | 1946316 |
| 2008-06-11 | 33.27 | 33.69 | 33.00 | 33.00 | 1833920 |
| 2008-06-12 | 33.02 | 33.25 | 32.63 | 32.77 | 1851362 |
| 2008-06-13 | 32.82 | 33.12 | 32.62 | 33.04 | 1283476 |
| 2008-06-16 | 33.32 | 33.82 | 33.07 | 33.71 | 1680360 |
| 2008-06-17 | 34.07 | 34.16 | 33.75 | 33.79 | 1735878 |
| 2008-06-18 | 33.79 | 33.79 | 33.05 | 33.29 | 1416456 |
| 2008-06-19 | 33.26 | 33.30 | 32.56 | 32.68 | 1950818 |
| 2008-06-20 | 32.37 | 32.46 | 32.02 | 32.02 | 2219584 |
| 2008-06-23 | 31.96 | 32.30 | 31.45 | 31.57 | 1342504 |
| 2008-06-24 | 31.50 | 32.03 | 31.13 | 31.63 | 2254644 |
| 2008-06-25 | 31.99 | 32.46 | 31.96 | 32.03 | 1490766 |
| 2008-06-26 | 32.00 | 32.00 | 31.21 | 31.47 | 1561532 |
| 2008-06-27 | 31.61 | 31.84 | 31.24 | 31.68 | 2603844 |
| 2008-06-30 | 32.25 | 32.25 | 31.02 | 31.14 | 1921268 |
| 2008-07-01 | 30.78 | 31.58 | 30.76 | 31.51 | 1317014 |
| 2008-07-02 | 32.00 | 32.26 | 30.78 | 30.83 | 1873030 |
| 2008-07-03 | 30.77 | 31.03 | 30.46 | 30.71 | 1443886 |
| 2008-07-07 | 30.52 | 30.95 | 30.13 | 30.43 | 1936096 |
| 2008-07-08 | 30.30 | 31.08 | 30.30 | 30.78 | 2874488 |
| 2008-07-09 | 31.12 | 31.21 | 30.25 | 30.31 | 1851720 |
| 2008-07-10 | 30.39 | 30.39 | 29.60 | 29.78 | 3092194 |
| 2008-07-11 | 29.52 | 29.56 | 29.04 | 29.10 | 3431004 |
| 2008-07-14 | 29.19 | 29.69 | 27.69 | 27.75 | 4047720 |
| 2008-07-15 | 27.50 | 27.55 | 26.51 | 26.62 | 7556086 |
| 2008-07-16 | 26.53 | 28.80 | 26.53 | 28.79 | 3732950 |
| 2008-07-17 | 29.60 | 29.91 | 28.62 | 28.98 | 3020426 |
| 2008-07-18 | 29.13 | 29.39 | 29.03 | 29.23 | 1934486 |
| 2008-07-21 | 29.45 | 30.45 | 29.16 | 29.61 | 3109014 |
| 2008-07-22 | 29.25 | 30.51 | 28.87 | 30.42 | 2673382 |
| 2008-07-23 | 30.58 | 31.49 | 30.16 | 31.25 | 2934022 |
| 2008-07-24 | 31.05 | 31.34 | 29.61 | 29.66 | 2195526 |
| 2008-07-25 | 29.96 | 29.96 | 29.26 | 29.65 | 1698596 |
| 2008-07-28 | 29.69 | 29.90 | 29.00 | 29.07 | 1125648 |
| 2008-07-29 | 29.00 | 30.15 | 29.00 | 30.11 | 1369084 |
| 2008-07-30 | 30.18 | 30.54 | 29.65 | 30.23 | 1730590 |
| 2008-07-31 | 29.73 | 30.77 | 29.58 | 30.38 | 1521362 |
| 2008-08-01 | 30.63 | 30.64 | 29.74 | 30.09 | 1413436 |
| 2008-08-04 | 29.72 | 30.19 | 29.45 | 29.61 | 770414 |
| 2008-08-05 | 29.68 | 30.47 | 29.50 | 30.41 | 1297202 |
| 2008-08-06 | 30.11 | 30.38 | 29.78 | 30.37 | 1006020 |
| 2008-08-07 | 29.92 | 30.24 | 29.33 | 29.38 | 1186902 |
| 2008-08-08 | 29.00 | 29.54 | 28.77 | 29.45 | 1932856 |
| 2008-08-11 | 29.53 | 29.92 | 29.18 | 29.78 | 1427130 |
| 2008-08-12 | 29.82 | 30.07 | 29.45 | 29.66 | 1637180 |
| 2008-08-13 | 29.18 | 29.28 | 28.55 | 29.15 | 1306204 |
| 2008-08-14 | 29.14 | 29.63 | 28.89 | 29.52 | 1252974 |
| 2008-08-15 | 29.64 | 29.78 | 29.18 | 29.51 | 899066 |
| 2008-08-18 | 29.49 | 29.73 | 28.93 | 29.08 | 782784 |
| 2008-08-19 | 28.84 | 28.84 | 27.78 | 27.84 | 1708762 |
| 2008-08-20 | 27.99 | 28.22 | 27.33 | 28.14 | 1563574 |
| 2008-08-21 | 27.93 | 28.77 | 27.89 | 28.38 | 1338438 |
| 2008-08-22 | 28.48 | 28.71 | 28.12 | 28.37 | 1043300 |
| 2008-08-25 | 27.89 | 28.22 | 27.66 | 27.67 | 1050634 |
| 2008-08-26 | 27.42 | 27.89 | 27.35 | 27.80 | 1081874 |
| 2008-08-27 | 27.90 | 28.61 | 27.90 | 28.39 | 1105408 |
| 2008-08-28 | 28.55 | 29.81 | 28.55 | 29.68 | 1776278 |
| 2008-08-29 | 29.42 | 29.57 | 29.00 | 29.13 | 1243096 |
| 2008-09-02 | 29.41 | 29.76 | 28.83 | 28.90 | 1641574 |
| 2008-09-03 | 28.98 | 29.34 | 28.56 | 29.22 | 2433144 |
| 2008-09-04 | 29.10 | 29.48 | 28.50 | 28.58 | 2247382 |
| 2008-09-05 | 28.49 | 28.78 | 28.21 | 28.71 | 1910924 |
| 2008-09-08 | 29.79 | 30.33 | 29.17 | 29.40 | 2742834 |
| 2008-09-09 | 29.33 | 30.01 | 28.69 | 28.88 | 3737264 |
| 2008-09-10 | 29.28 | 29.85 | 29.01 | 29.44 | 2533254 |
| 2008-09-11 | 28.87 | 29.27 | 28.69 | 29.27 | 3035418 |
| 2008-09-12 | 29.10 | 29.42 | 28.87 | 29.28 | 3888280 |
| 2008-09-15 | 27.76 | 29.01 | 27.76 | 28.68 | 3100436 |
| 2008-09-16 | 27.47 | 28.32 | 27.47 | 28.29 | 3618650 |
| 2008-09-17 | 28.12 | 28.12 | 26.26 | 26.72 | 4372686 |
| 2008-09-18 | 27.28 | 28.85 | 27.17 | 28.63 | 5229954 |
| 2008-09-19 | 30.26 | 31.45 | 28.77 | 30.75 | 4549800 |
| 2008-09-22 | 30.75 | 31.43 | 30.30 | 30.42 | 1385244 |
| 2008-09-23 | 30.30 | 30.97 | 29.97 | 30.70 | 1390152 |
| 2008-09-24 | 30.46 | 31.00 | 30.10 | 31.00 | 666492 |
| 2008-09-25 | 31.30 | 31.30 | 30.06 | 31.00 | 1927044 |
| 2008-09-26 | 30.04 | 30.92 | 30.04 | 30.71 | 1370538 |
| 2008-09-29 | 30.73 | 30.73 | 28.28 | 28.88 | 1219834 |
| 2008-09-30 | 29.34 | 30.75 | 28.62 | 30.50 | 798242 |
| 2008-10-01 | 30.05 | 30.05 | 29.36 | 29.44 | 870856 |
| 2008-10-02 | 29.20 | 29.20 | 28.02 | 28.06 | 1317068 |
| 2008-10-03 | 28.40 | 29.02 | 27.32 | 27.58 | 1185502 |
| 2008-10-06 | 27.30 | 27.78 | 24.92 | 27.05 | 1613350 |
| 2008-10-07 | 26.50 | 26.80 | 24.88 | 24.88 | 1053814 |
| 2008-10-08 | 23.75 | 26.16 | 22.89 | 25.00 | 2067562 |
| 2008-10-09 | 25.52 | 25.85 | 22.68 | 22.90 | 4110306 |
| 2008-10-10 | 20.99 | 22.94 | 20.97 | 22.23 | 5405462 |
| 2008-10-13 | 24.38 | 25.11 | 22.91 | 25.11 | 1247284 |
| 2008-10-14 | 25.62 | 27.71 | 24.21 | 25.30 | 5315314 |
| 2008-10-15 | 24.45 | 25.32 | 23.52 | 23.55 | 3157734 |
| 2008-10-16 | 24.95 | 24.95 | 22.86 | 23.91 | 3750502 |
| 2008-10-17 | 23.55 | 25.03 | 23.20 | 24.03 | 3954876 |
| 2008-10-20 | 24.62 | 24.75 | 24.14 | 24.50 | 5061614 |
| 2008-10-21 | 24.10 | 24.79 | 23.43 | 23.46 | 2745416 |
| 2008-10-22 | 23.01 | 23.11 | 22.05 | 22.21 | 2970780 |
| 2008-10-23 | 22.25 | 22.59 | 21.44 | 22.52 | 4042742 |
| 2008-10-24 | 20.97 | 22.46 | 20.97 | 21.78 | 3889510 |
| 2008-10-27 | 21.46 | 22.54 | 20.39 | 20.56 | 2940984 |
| 2008-10-28 | 21.17 | 21.40 | 20.16 | 21.40 | 4003010 |
| 2008-10-29 | 21.48 | 22.67 | 21.29 | 21.94 | 3510256 |
| 2008-10-30 | 22.80 | 23.14 | 22.28 | 23.13 | 2672954 |
| 2008-10-31 | 22.81 | 23.76 | 22.64 | 23.52 | 3958270 |
| 2008-11-03 | 23.82 | 24.25 | 23.46 | 24.10 | 2492310 |
| 2008-11-04 | 24.80 | 25.34 | 24.46 | 25.34 | 2298698 |
| 2008-11-05 | 25.23 | 25.43 | 24.41 | 24.45 | 2142950 |
| 2008-11-06 | 24.01 | 24.75 | 23.40 | 23.77 | 3165088 |
| 2008-11-07 | 24.04 | 24.50 | 23.87 | 24.14 | 1730470 |
| 2008-11-10 | 24.45 | 24.52 | 23.62 | 23.75 | 1719828 |
| 2008-11-11 | 23.56 | 23.58 | 22.85 | 23.07 | 2186066 |
| 2008-11-12 | 22.55 | 22.70 | 21.24 | 21.41 | 2301450 |
| 2008-11-13 | 21.72 | 22.61 | 20.60 | 22.60 | 4481530 |
| 2008-11-14 | 22.12 | 22.52 | 21.75 | 21.80 | 2660822 |
| 2008-11-17 | 21.60 | 21.70 | 21.04 | 21.14 | 2916380 |
| 2008-11-18 | 21.15 | 21.67 | 20.56 | 21.15 | 3909272 |
| 2008-11-19 | 20.97 | 21.04 | 19.82 | 19.82 | 4657640 |
| 2008-11-20 | 19.24 | 19.24 | 16.19 | 16.80 | 8637912 |
| 2008-11-21 | 17.13 | 17.31 | 15.22 | 16.28 | 9828820 |
| 2008-11-24 | 16.39 | 17.86 | 15.25 | 17.44 | 5449226 |
| 2008-11-25 | 16.47 | 16.75 | 15.93 | 16.69 | 6006606 |
| 2008-11-26 | 16.93 | 17.25 | 16.32 | 17.04 | 3348204 |
| 2008-11-28 | 16.89 | 17.71 | 16.89 | 17.64 | 1383610 |
| 2008-12-01 | 17.76 | 17.76 | 16.86 | 16.90 | 4025190 |
| 2008-12-02 | 17.30 | 17.30 | 16.18 | 16.51 | 4562128 |
| 2008-12-03 | 16.01 | 17.01 | 15.89 | 16.95 | 3678866 |
| 2008-12-04 | 16.66 | 17.30 | 16.12 | 16.26 | 4299664 |
| 2008-12-05 | 15.86 | 17.01 | 15.75 | 17.00 | 4331370 |
| 2008-12-08 | 17.66 | 18.37 | 17.57 | 18.08 | 4470794 |
| 2008-12-09 | 17.63 | 17.63 | 16.65 | 16.70 | 4278882 |
| 2008-12-10 | 17.18 | 17.18 | 16.34 | 16.81 | 2894260 |
| 2008-12-11 | 16.77 | 17.33 | 16.19 | 16.36 | 2908034 |
| 2008-12-12 | 16.01 | 16.85 | 15.87 | 16.79 | 3088608 |
| 2008-12-15 | 16.88 | 16.88 | 16.18 | 16.38 | 2210010 |
| 2008-12-16 | 16.63 | 17.37 | 15.93 | 17.29 | 4084556 |
| 2008-12-17 | 16.75 | 17.03 | 16.44 | 16.74 | 2906192 |
| 2008-12-18 | 16.91 | 17.18 | 16.53 | 16.95 | 3704850 |
| 2008-12-19 | 17.07 | 17.20 | 16.51 | 17.05 | 3236858 |
| 2008-12-22 | 17.26 | 17.34 | 16.56 | 16.63 | 2326554 |
| 2008-12-23 | 16.86 | 17.11 | 16.42 | 16.52 | 2578114 |
| 2008-12-24 | 16.34 | 16.65 | 16.31 | 16.60 | 721532 |
| 2008-12-26 | 16.48 | 16.54 | 16.21 | 16.38 | 754344 |
| 2008-12-29 | 16.54 | 16.84 | 16.32 | 16.76 | 2419950 |
| 2008-12-30 | 16.78 | 17.46 | 16.54 | 17.44 | 2640596 |
| 2008-12-31 | 17.60 | 17.97 | 17.38 | 17.94 | 2745338 |
| 2009-01-02 | 17.74 | 18.14 | 17.29 | 18.08 | 1697678 |
| 2009-01-05 | 18.12 | 19.08 | 18.04 | 19.02 | 3445884 |
| 2009-01-06 | 19.08 | 19.72 | 19.08 | 19.54 | 2909660 |
| 2009-01-07 | 19.66 | 19.66 | 19.01 | 19.03 | 1855460 |
| 2009-01-08 | 18.94 | 19.80 | 18.80 | 19.73 | 3044102 |
| 2009-01-09 | 19.59 | 19.81 | 19.26 | 19.32 | 2739594 |
| 2009-01-12 | 19.25 | 19.31 | 18.35 | 18.51 | 2578518 |
| 2009-01-13 | 18.23 | 18.65 | 18.06 | 18.57 | 4135542 |
| 2009-01-14 | 18.46 | 18.46 | 17.40 | 17.53 | 3806310 |
| 2009-01-15 | 17.59 | 17.83 | 16.88 | 17.58 | 3965848 |
| 2009-01-16 | 18.02 | 18.18 | 16.70 | 17.55 | 5451350 |
| 2009-01-20 | 16.98 | 16.98 | 15.54 | 15.60 | 5034440 |
| 2009-01-21 | 15.90 | 16.47 | 15.28 | 16.46 | 4591026 |
| 2009-01-22 | 16.00 | 16.34 | 15.59 | 15.80 | 5085954 |
| 2009-01-23 | 15.50 | 16.04 | 15.31 | 15.75 | 6006588 |
| 2009-01-26 | 16.10 | 16.43 | 15.80 | 16.06 | 4160082 |
| 2009-01-27 | 16.15 | 16.27 | 15.89 | 16.25 | 3276094 |
| 2009-01-28 | 17.02 | 17.66 | 17.02 | 17.40 | 5582154 |
| 2009-01-29 | 17.17 | 17.25 | 16.32 | 16.40 | 3163310 |
| 2009-01-30 | 16.26 | 16.33 | 15.89 | 16.14 | 5189180 |
| 2009-02-02 | 16.00 | 16.00 | 15.53 | 15.77 | 3348766 |
| 2009-02-03 | 15.97 | 16.09 | 15.60 | 16.02 | 2768284 |
| 2009-02-04 | 15.95 | 16.29 | 15.58 | 15.69 | 3735476 |
| 2009-02-05 | 15.71 | 15.98 | 15.35 | 15.89 | 3694446 |
| 2009-02-06 | 15.31 | 16.54 | 15.31 | 16.29 | 4143118 |
| 2009-02-09 | 16.41 | 16.92 | 16.15 | 16.73 | 3464124 |
| 2009-02-10 | 16.72 | 16.72 | 15.58 | 15.71 | 5352208 |
| 2009-02-11 | 15.80 | 16.01 | 15.61 | 15.80 | 5522910 |
| 2009-02-12 | 15.62 | 15.62 | 14.79 | 15.33 | 6466606 |
| 2009-02-13 | 15.30 | 15.42 | 15.00 | 15.06 | 3235852 |
| 2009-02-17 | 14.87 | 14.87 | 13.93 | 13.93 | 4190444 |
| 2009-02-18 | 14.18 | 14.19 | 13.42 | 13.78 | 4227478 |
| 2009-02-19 | 14.07 | 14.19 | 13.58 | 13.74 | 3970494 |
| 2009-02-20 | 13.62 | 13.62 | 12.93 | 13.32 | 6737792 |
| 2009-02-23 | 13.55 | 13.80 | 13.07 | 13.10 | 6188718 |
| 2009-02-24 | 13.21 | 14.14 | 13.06 | 14.11 | 5066216 |
| 2009-02-25 | 14.16 | 14.94 | 13.32 | 14.34 | 10410626 |
| 2009-02-26 | 14.92 | 15.50 | 14.74 | 15.10 | 6591924 |
| 2009-02-27 | 14.75 | 15.00 | 14.25 | 14.67 | 7085784 |
| 2009-03-02 | 14.13 | 14.23 | 13.55 | 13.92 | 6387786 |
| 2009-03-03 | 14.25 | 14.41 | 13.56 | 13.73 | 6027154 |
| 2009-03-04 | 14.14 | 14.27 | 13.46 | 14.15 | 5283630 |
| 2009-03-05 | 13.75 | 14.04 | 13.54 | 13.64 | 5659324 |
| 2009-03-06 | 13.89 | 14.11 | 13.48 | 13.80 | 6073116 |
| 2009-03-09 | 13.54 | 13.74 | 13.20 | 13.32 | 8284590 |
| 2009-03-10 | 13.45 | 15.00 | 13.45 | 15.00 | 7881684 |
| 2009-03-11 | 15.14 | 15.80 | 15.00 | 15.41 | 8857864 |
| 2009-03-12 | 15.34 | 16.15 | 15.23 | 16.14 | 7280162 |
| 2009-03-13 | 16.25 | 16.51 | 15.77 | 16.20 | 6769614 |
| 2009-03-16 | 16.58 | 17.51 | 16.50 | 16.58 | 7831540 |
| 2009-03-17 | 16.76 | 17.12 | 16.43 | 17.12 | 6910806 |
| 2009-03-18 | 17.00 | 17.56 | 16.50 | 17.27 | 8708650 |
| 2009-03-19 | 17.69 | 17.94 | 16.84 | 16.86 | 5800594 |
| 2009-03-20 | 16.98 | 17.04 | 16.47 | 16.66 | 4606744 |
| 2009-03-23 | 17.38 | 18.45 | 17.27 | 18.41 | 6051228 |
| 2009-03-24 | 18.28 | 18.29 | 17.60 | 17.67 | 5578252 |
| 2009-03-25 | 18.06 | 18.53 | 17.35 | 17.96 | 6545228 |
| 2009-03-26 | 18.22 | 18.22 | 17.65 | 17.97 | 5648576 |
| 2009-03-27 | 17.76 | 17.93 | 17.44 | 17.63 | 3867490 |
| 2009-03-30 | 17.25 | 17.25 | 16.38 | 16.46 | 4460430 |
| 2009-03-31 | 16.92 | 17.51 | 16.86 | 17.29 | 4817846 |
| 2009-04-01 | 16.90 | 17.72 | 16.63 | 17.63 | 4188598 |
| 2009-04-02 | 18.18 | 18.47 | 18.03 | 18.08 | 4002848 |
| 2009-04-03 | 18.03 | 18.77 | 18.03 | 18.77 | 4195428 |
| 2009-04-06 | 18.48 | 18.63 | 17.99 | 18.45 | 3213326 |
| 2009-04-07 | 18.06 | 18.21 | 17.70 | 17.99 | 2871824 |
| 2009-04-08 | 17.97 | 18.17 | 17.73 | 17.94 | 2635298 |
| 2009-04-09 | 18.63 | 19.08 | 18.56 | 18.99 | 3862148 |
| 2009-04-13 | 18.77 | 19.69 | 18.77 | 19.50 | 3515000 |
| 2009-04-14 | 19.71 | 20.20 | 19.52 | 19.55 | 5335028 |
| 2009-04-15 | 19.52 | 19.96 | 19.31 | 19.92 | 3445854 |
| 2009-04-16 | 20.30 | 20.42 | 19.69 | 20.28 | 3919046 |
| 2009-04-17 | 20.10 | 20.61 | 20.03 | 20.36 | 2919406 |
| 2009-04-20 | 19.79 | 19.79 | 18.97 | 19.02 | 3096432 |
| 2009-04-21 | 18.92 | 19.57 | 18.35 | 19.51 | 4439150 |
| 2009-04-22 | 19.20 | 19.67 | 19.11 | 19.11 | 3628410 |
| 2009-04-23 | 19.35 | 19.84 | 19.21 | 19.84 | 3540398 |
| 2009-04-24 | 20.05 | 20.27 | 19.80 | 20.05 | 3954736 |
| 2009-04-27 | 19.71 | 20.12 | 19.48 | 19.52 | 2767994 |
| 2009-04-28 | 19.17 | 19.62 | 19.06 | 19.32 | 2953594 |
| 2009-04-29 | 19.84 | 19.99 | 19.63 | 19.86 | 2607674 |
| 2009-04-30 | 20.24 | 20.44 | 19.70 | 19.71 | 3546116 |
| 2009-05-01 | 19.85 | 20.09 | 19.63 | 20.00 | 2850522 |
| 2009-05-04 | 20.47 | 20.94 | 20.24 | 20.94 | 3600372 |
| 2009-05-05 | 20.96 | 21.60 | 20.81 | 21.42 | 3319908 |
| 2009-05-06 | 21.69 | 22.21 | 21.54 | 22.12 | 3291418 |
| 2009-05-07 | 22.38 | 22.74 | 21.06 | 21.24 | 4131454 |
| 2009-05-08 | 21.75 | 22.05 | 21.03 | 22.00 | 3711456 |
| 2009-05-11 | 21.71 | 21.85 | 21.22 | 21.59 | 2351220 |
| 2009-05-12 | 21.97 | 21.97 | 20.76 | 21.21 | 2859622 |
| 2009-05-13 | 20.75 | 20.89 | 20.03 | 20.08 | 4447866 |
| 2009-05-14 | 20.20 | 20.81 | 20.17 | 20.53 | 3851938 |
| 2009-05-15 | 20.49 | 20.72 | 20.18 | 20.29 | 2598252 |
| 2009-05-18 | 20.63 | 21.13 | 20.40 | 21.10 | 1959040 |
| 2009-05-19 | 21.28 | 21.76 | 20.95 | 21.51 | 4093282 |
| 2009-05-20 | 21.92 | 22.22 | 21.78 | 21.88 | 4038818 |
| 2009-05-21 | 21.46 | 21.61 | 21.21 | 21.36 | 2828518 |
| 2009-05-22 | 21.61 | 21.95 | 21.30 | 21.44 | 2297278 |
| 2009-05-26 | 21.50 | 23.22 | 21.50 | 23.22 | 5573300 |
| 2009-05-27 | 23.21 | 23.35 | 22.45 | 22.51 | 4989124 |
| 2009-05-28 | 23.42 | 24.27 | 22.94 | 24.15 | 4826374 |
| 2009-05-29 | 24.50 | 25.50 | 24.23 | 25.46 | 5773344 |
| 2009-06-01 | 25.68 | 26.35 | 25.59 | 25.95 | 5770802 |
| 2009-06-02 | 26.03 | 26.88 | 25.91 | 26.70 | 4410572 |
| 2009-06-03 | 26.20 | 26.24 | 25.36 | 25.53 | 4464654 |
| 2009-06-04 | 25.67 | 26.25 | 25.62 | 26.20 | 3765966 |
| 2009-06-05 | 26.48 | 26.48 | 25.62 | 25.94 | 3986658 |
| 2009-06-08 | 25.73 | 26.42 | 25.66 | 26.33 | 2809492 |
| 2009-06-09 | 26.80 | 26.88 | 26.10 | 26.15 | 4262356 |
| 2009-06-10 | 26.32 | 26.41 | 25.46 | 25.84 | 4208508 |
| 2009-06-11 | 25.95 | 26.29 | 25.94 | 26.02 | 3376248 |
| 2009-06-12 | 25.75 | 25.81 | 25.50 | 25.74 | 2014982 |
| 2009-06-15 | 25.25 | 25.46 | 24.65 | 25.11 | 3282902 |
| 2009-06-16 | 25.35 | 25.46 | 24.77 | 24.92 | 2059338 |
| 2009-06-17 | 24.84 | 25.19 | 24.47 | 24.96 | 2868404 |
| 2009-06-18 | 24.96 | 25.35 | 24.76 | 25.19 | 1875004 |
| 2009-06-19 | 25.52 | 25.66 | 25.36 | 25.62 | 2185222 |
| 2009-06-22 | 25.04 | 25.06 | 24.53 | 24.72 | 2829760 |
| 2009-06-23 | 24.79 | 24.99 | 23.90 | 24.31 | 3293960 |
| 2009-06-24 | 24.63 | 24.87 | 24.40 | 24.69 | 2422022 |
| 2009-06-25 | 24.42 | 25.34 | 24.33 | 25.33 | 2543156 |
| 2009-06-26 | 25.40 | 26.34 | 25.24 | 26.21 | 3523406 |
| 2009-06-29 | 26.21 | 26.71 | 26.15 | 26.50 | 2552794 |
| 2009-06-30 | 26.44 | 26.61 | 25.76 | 25.86 | 3145672 |
| 2009-07-01 | 26.06 | 26.40 | 25.87 | 25.91 | 1096936 |
| 2009-07-02 | 25.68 | 25.83 | 24.75 | 24.75 | 1730312 |
| 2009-07-06 | 24.88 | 25.55 | 24.88 | 25.22 | 2416474 |
| 2009-07-07 | 25.31 | 25.46 | 24.60 | 24.61 | 2750444 |
| 2009-07-08 | 24.63 | 24.95 | 23.75 | 24.15 | 4443302 |
| 2009-07-09 | 24.46 | 24.48 | 23.95 | 24.26 | 2681688 |
| 2009-07-10 | 23.96 | 24.40 | 23.91 | 24.30 | 1774524 |
| 2009-07-13 | 24.50 | 25.25 | 24.14 | 25.24 | 2067332 |
| 2009-07-14 | 25.49 | 26.02 | 25.46 | 25.94 | 3023376 |
| 2009-07-15 | 26.45 | 27.06 | 26.45 | 26.93 | 2595624 |
| 2009-07-16 | 26.57 | 27.02 | 26.57 | 26.81 | 1927758 |
| 2009-07-17 | 26.77 | 26.95 | 26.59 | 26.83 | 1710462 |
| 2009-07-20 | 27.02 | 27.40 | 26.96 | 27.30 | 2020944 |
| 2009-07-21 | 27.51 | 27.59 | 26.88 | 27.06 | 2862036 |
| 2009-07-22 | 26.85 | 27.81 | 26.85 | 27.26 | 3406886 |
| 2009-07-23 | 27.21 | 28.31 | 27.21 | 28.27 | 2457956 |
| 2009-07-24 | 28.32 | 28.74 | 27.99 | 28.71 | 2457544 |
| 2009-07-27 | 28.73 | 29.35 | 28.58 | 29.14 | 2287618 |
| 2009-07-28 | 28.77 | 29.15 | 28.58 | 28.80 | 2642950 |
| 2009-07-29 | 28.42 | 28.49 | 27.97 | 28.37 | 2309614 |
| 2009-07-30 | 28.69 | 28.86 | 28.40 | 28.56 | 1670360 |
| 2009-07-31 | 28.56 | 29.57 | 28.56 | 29.32 | 2034736 |
| 2009-08-03 | 29.58 | 30.22 | 29.58 | 30.16 | 1564004 |
| 2009-08-04 | 30.15 | 30.32 | 29.58 | 30.13 | 1820818 |
| 2009-08-05 | 30.04 | 30.65 | 30.04 | 30.31 | 2256190 |
| 2009-08-06 | 30.61 | 30.65 | 29.26 | 29.38 | 3890452 |
| 2009-08-07 | 29.71 | 29.78 | 29.25 | 29.44 | 2710934 |
| 2009-08-10 | 29.26 | 29.39 | 28.85 | 29.05 | 1517704 |
| 2009-08-11 | 28.56 | 28.68 | 27.94 | 28.11 | 2200910 |
| 2009-08-12 | 28.22 | 28.94 | 28.02 | 28.65 | 1925274 |
| 2009-08-13 | 28.91 | 29.29 | 28.54 | 29.12 | 1692526 |
| 2009-08-14 | 29.18 | 29.32 | 28.35 | 28.81 | 1858334 |
| 2009-08-17 | 28.01 | 28.23 | 27.60 | 28.09 | 1637290 |
| 2009-08-18 | 28.01 | 28.54 | 28.01 | 28.41 | 1961302 |
| 2009-08-19 | 27.86 | 29.08 | 27.76 | 28.98 | 2183450 |
| 2009-08-20 | 28.91 | 29.16 | 28.86 | 29.10 | 1511130 |
| 2009-08-21 | 29.30 | 29.61 | 29.18 | 29.51 | 2050540 |
| 2009-08-24 | 29.71 | 30.02 | 29.17 | 29.39 | 2230094 |
| 2009-08-25 | 29.46 | 30.46 | 29.46 | 30.24 | 1854144 |
| 2009-08-26 | 30.01 | 30.47 | 29.48 | 30.28 | 2624556 |
| 2009-08-27 | 31.20 | 32.11 | 30.65 | 31.37 | 4070902 |
| 2009-08-28 | 31.45 | 31.57 | 30.70 | 30.80 | 2303838 |
| 2009-08-31 | 30.10 | 30.90 | 30.00 | 30.84 | 3242696 |
| 2009-09-01 | 30.84 | 31.20 | 29.88 | 29.91 | 4463312 |
| 2009-09-02 | 29.51 | 29.68 | 29.17 | 29.18 | 3144880 |
| 2009-09-03 | 29.45 | 29.89 | 29.27 | 29.87 | 2537662 |
| 2009-09-04 | 30.18 | 30.93 | 30.18 | 30.93 | 2804710 |
| 2009-09-08 | 31.66 | 31.81 | 30.88 | 31.18 | 3129942 |
| 2009-09-09 | 31.24 | 31.35 | 30.61 | 30.77 | 3310976 |
| 2009-09-10 | 30.81 | 30.96 | 30.54 | 30.87 | 2088514 |
| 2009-09-11 | 30.87 | 31.07 | 30.70 | 30.92 | 2294224 |
| 2009-09-14 | 30.38 | 31.03 | 30.38 | 30.98 | 1958198 |
| 2009-09-15 | 31.19 | 31.76 | 30.97 | 31.68 | 2551388 |
| 2009-09-16 | 31.82 | 32.20 | 31.69 | 32.17 | 2414600 |
| 2009-09-17 | 31.98 | 32.31 | 31.87 | 32.03 | 4051528 |
| 2009-09-18 | 32.14 | 32.15 | 31.90 | 32.11 | 2180932 |
| 2009-09-21 | 31.88 | 31.88 | 31.36 | 31.54 | 2009166 |
| 2009-09-22 | 31.93 | 32.25 | 31.75 | 32.20 | 2408018 |
| 2009-09-23 | 32.27 | 32.65 | 31.86 | 31.98 | 4029194 |
| 2009-09-24 | 32.12 | 32.18 | 31.00 | 31.17 | 2279578 |
| 2009-09-25 | 31.05 | 31.43 | 30.69 | 30.88 | 1657118 |
| 2009-09-28 | 30.94 | 31.75 | 30.86 | 31.67 | 1069142 |
| 2009-09-29 | 31.82 | 32.04 | 31.54 | 31.99 | 1726456 |
| 2009-09-30 | 32.25 | 32.44 | 31.77 | 32.23 | 2212562 |
| 2009-10-01 | 32.18 | 32.20 | 30.75 | 30.81 | 2612532 |
| 2009-10-02 | 30.17 | 30.64 | 29.97 | 30.05 | 2662734 |
| 2009-10-05 | 30.78 | 30.88 | 30.19 | 30.67 | 1949276 |
| 2009-10-06 | 31.00 | 31.56 | 30.34 | 30.61 | 2233472 |
| 2009-10-07 | 30.68 | 31.08 | 30.44 | 30.96 | 1520308 |
| 2009-10-08 | 31.26 | 31.36 | 30.98 | 31.16 | 1401318 |
| 2009-10-09 | 31.41 | 31.68 | 31.28 | 31.60 | 1148560 |
| 2009-10-12 | 31.77 | 31.88 | 31.56 | 31.69 | 464816 |
| 2009-10-13 | 31.55 | 31.85 | 31.20 | 31.24 | 1801580 |
| 2009-10-14 | 31.61 | 32.06 | 31.54 | 32.03 | 1714056 |
| 2009-10-15 | 31.82 | 32.10 | 31.65 | 31.85 | 1308492 |
| 2009-10-16 | 31.50 | 31.67 | 31.30 | 31.44 | 1444434 |
| 2009-10-19 | 31.47 | 31.92 | 31.38 | 31.83 | 1251106 |
| 2009-10-20 | 31.70 | 31.70 | 30.94 | 31.09 | 1716010 |
| 2009-10-21 | 30.98 | 31.46 | 30.56 | 30.72 | 3086674 |
| 2009-10-22 | 30.52 | 31.37 | 30.40 | 31.29 | 2082854 |
| 2009-10-23 | 31.32 | 31.35 | 30.55 | 30.83 | 1491420 |
| 2009-10-26 | 30.86 | 31.04 | 30.07 | 30.28 | 2089118 |
| 2009-10-27 | 30.26 | 30.26 | 29.16 | 29.21 | 2869310 |
| 2009-10-28 | 28.96 | 29.27 | 28.42 | 28.96 | 2643282 |
| 2009-10-29 | 29.22 | 29.72 | 28.90 | 29.65 | 1998036 |
| 2009-10-30 | 29.46 | 29.46 | 28.30 | 28.62 | 3500622 |
| 2009-11-02 | 28.73 | 29.10 | 28.52 | 29.00 | 2993636 |
| 2009-11-03 | 28.64 | 29.68 | 28.64 | 29.60 | 2301082 |
| 2009-11-04 | 29.95 | 30.22 | 29.58 | 29.60 | 2151678 |
| 2009-11-05 | 29.61 | 30.35 | 29.57 | 30.32 | 1467350 |
| 2009-11-06 | 29.93 | 30.44 | 29.69 | 30.00 | 1160698 |
| 2009-11-09 | 30.78 | 31.47 | 30.78 | 31.47 | 1411566 |
| 2009-11-10 | 31.23 | 31.71 | 31.23 | 31.50 | 1466646 |
| 2009-11-11 | 31.86 | 32.10 | 31.40 | 31.49 | 1657282 |
| 2009-11-12 | 31.45 | 31.75 | 31.36 | 31.49 | 2468216 |
| 2009-11-13 | 31.67 | 31.87 | 31.40 | 31.73 | 1630318 |
| 2009-11-16 | 32.01 | 32.33 | 31.78 | 31.98 | 1494984 |
| 2009-11-17 | 31.77 | 32.16 | 31.64 | 32.14 | 1270502 |
| 2009-11-18 | 32.21 | 32.43 | 32.07 | 32.37 | 1217284 |
| 2009-11-19 | 32.13 | 32.22 | 31.53 | 31.89 | 1385004 |
| 2009-11-20 | 31.63 | 31.66 | 31.31 | 31.44 | 1101618 |
| 2009-11-23 | 32.09 | 32.13 | 31.65 | 31.81 | 1481206 |
| 2009-11-24 | 31.91 | 31.96 | 31.40 | 31.74 | 2000870 |
| 2009-11-25 | 32.02 | 32.32 | 32.02 | 32.09 | 1484256 |
| 2009-11-27 | 30.49 | 31.36 | 30.38 | 31.15 | 891030 |
| 2009-11-30 | 31.24 | 31.62 | 31.24 | 31.52 | 1805998 |
| 2009-12-01 | 31.93 | 32.30 | 31.80 | 32.22 | 1645548 |
| 2009-12-02 | 32.32 | 32.46 | 32.09 | 32.23 | 1558234 |
| 2009-12-03 | 32.12 | 32.45 | 31.29 | 31.29 | 1952452 |
| 2009-12-04 | 31.87 | 32.01 | 30.63 | 30.92 | 2393922 |
| 2009-12-07 | 30.98 | 31.73 | 30.92 | 31.41 | 1548542 |
| 2009-12-08 | 31.06 | 31.13 | 30.51 | 30.89 | 1501116 |
| 2009-12-09 | 31.01 | 31.21 | 30.26 | 31.15 | 2303440 |
| 2009-12-10 | 31.29 | 31.36 | 30.76 | 31.01 | 1105206 |
| 2009-12-11 | 30.97 | 31.15 | 30.87 | 31.13 | 979766 |
| 2009-12-14 | 31.10 | 31.55 | 31.01 | 31.37 | 1008948 |
| 2009-12-15 | 31.23 | 31.23 | 30.66 | 30.71 | 1132690 |
| 2009-12-16 | 30.83 | 30.94 | 30.31 | 30.56 | 1764980 |
| 2009-12-17 | 30.18 | 30.44 | 29.94 | 30.03 | 1363630 |
| 2009-12-18 | 30.09 | 30.24 | 29.68 | 30.02 | 1294152 |
| 2009-12-21 | 30.37 | 30.65 | 30.35 | 30.51 | 815914 |
| 2009-12-22 | 30.70 | 31.03 | 30.45 | 30.95 | 1324070 |
| 2009-12-23 | 31.18 | 31.32 | 30.82 | 30.87 | 915980 |
| 2009-12-24 | 30.89 | 31.08 | 30.83 | 31.05 | 427384 |
| 2009-12-28 | 31.06 | 31.21 | 30.69 | 30.86 | 674390 |
| 2009-12-29 | 31.00 | 31.49 | 31.00 | 31.23 | 960848 |
| 2009-12-30 | 31.01 | 31.14 | 30.89 | 31.00 | 609288 |
| 2009-12-31 | 31.17 | 31.51 | 31.17 | 31.36 | 1077376 |
| 2010-01-04 | 31.64 | 31.65 | 31.20 | 31.46 | 1412774 |
| 2010-01-05 | 31.63 | 31.70 | 31.26 | 31.32 | 1144686 |
| 2010-01-06 | 31.31 | 31.45 | 31.14 | 31.21 | 824228 |
| 2010-01-07 | 31.22 | 31.22 | 30.77 | 30.80 | 1829628 |
| 2010-01-08 | 30.83 | 30.98 | 30.69 | 30.90 | 1285686 |
| 2010-01-11 | 31.05 | 31.14 | 30.84 | 31.02 | 1089746 |
| 2010-01-12 | 30.82 | 30.89 | 30.60 | 30.87 | 1112864 |
| 2010-01-13 | 30.89 | 31.34 | 30.72 | 31.20 | 1136706 |
| 2010-01-14 | 31.27 | 31.49 | 31.03 | 31.42 | 716784 |
| 2010-01-15 | 31.33 | 31.46 | 30.70 | 30.82 | 1348268 |
| 2010-01-19 | 30.90 | 31.28 | 30.85 | 31.10 | 1477812 |
| 2010-01-20 | 30.54 | 30.63 | 30.23 | 30.56 | 1163606 |
| 2010-01-21 | 30.42 | 30.48 | 29.55 | 29.58 | 2192536 |
| 2010-01-22 | 29.40 | 29.47 | 28.90 | 29.19 | 2602132 |
| 2010-01-25 | 29.34 | 29.68 | 28.96 | 29.47 | 1904724 |
| 2010-01-26 | 29.20 | 29.74 | 28.93 | 29.39 | 1648004 |
| 2010-01-27 | 29.43 | 29.64 | 29.25 | 29.56 | 1798742 |
| 2010-01-28 | 29.75 | 29.94 | 29.33 | 29.59 | 2244850 |
| 2010-01-29 | 29.61 | 29.86 | 29.38 | 29.48 | 1999156 |
| 2010-02-01 | 29.70 | 29.96 | 29.52 | 29.93 | 1808762 |
| 2010-02-02 | 29.94 | 30.18 | 29.82 | 30.13 | 2109990 |
| 2010-02-03 | 29.93 | 30.08 | 29.62 | 29.87 | 1716632 |
| 2010-02-04 | 29.70 | 29.70 | 29.19 | 29.23 | 2611714 |
| 2010-02-05 | 29.17 | 29.45 | 28.90 | 29.45 | 2875034 |
| 2010-02-08 | 29.40 | 29.70 | 29.15 | 29.26 | 1730404 |
| 2010-02-09 | 29.69 | 30.06 | 29.49 | 29.78 | 2581894 |
| 2010-02-10 | 29.76 | 30.37 | 29.76 | 30.27 | 1955416 |
| 2010-02-11 | 30.37 | 31.14 | 30.20 | 31.01 | 2499128 |
| 2010-02-12 | 30.82 | 31.07 | 30.67 | 31.05 | 1730920 |
| 2010-02-16 | 31.25 | 31.58 | 31.22 | 31.48 | 1437994 |
| 2010-02-17 | 31.49 | 31.82 | 31.43 | 31.61 | 1183064 |
| 2010-02-18 | 31.66 | 31.84 | 31.58 | 31.75 | 1359322 |
| 2010-02-19 | 31.55 | 32.02 | 31.48 | 31.94 | 1983138 |
| 2010-02-22 | 31.96 | 32.08 | 31.68 | 31.81 | 1167834 |
| 2010-02-23 | 31.68 | 31.80 | 31.05 | 31.21 | 2019306 |
| 2010-02-24 | 31.25 | 31.59 | 31.14 | 31.42 | 1506284 |
| 2010-02-25 | 30.86 | 31.70 | 30.73 | 31.60 | 1793982 |
| 2010-02-26 | 31.69 | 32.06 | 31.49 | 31.95 | 1628828 |
| 2010-03-01 | 32.09 | 32.42 | 32.09 | 32.38 | 1472652 |
| 2010-03-02 | 32.74 | 33.09 | 32.64 | 32.92 | 1954472 |
| 2010-03-03 | 33.10 | 33.32 | 32.91 | 33.10 | 1667574 |
| 2010-03-04 | 33.74 | 33.94 | 33.56 | 33.84 | 2183660 |
| 2010-03-05 | 34.16 | 34.53 | 34.04 | 34.45 | 2464790 |
| 2010-03-08 | 34.63 | 34.77 | 34.42 | 34.50 | 1707332 |
| 2010-03-09 | 34.43 | 34.66 | 34.15 | 34.27 | 1704254 |
| 2010-03-10 | 34.19 | 34.73 | 34.19 | 34.61 | 1413612 |
| 2010-03-11 | 34.45 | 34.89 | 34.21 | 34.89 | 1577238 |
| 2010-03-12 | 35.06 | 35.55 | 35.06 | 35.40 | 1795262 |
| 2010-03-15 | 35.42 | 35.97 | 35.34 | 35.92 | 1735780 |
| 2010-03-16 | 36.21 | 37.00 | 36.09 | 36.98 | 3913976 |
| 2010-03-17 | 37.04 | 37.14 | 36.71 | 36.86 | 2268320 |
| 2010-03-18 | 36.76 | 36.86 | 36.38 | 36.59 | 1884494 |
| 2010-03-19 | 36.68 | 36.87 | 36.43 | 36.76 | 2075970 |
| 2010-03-22 | 36.33 | 37.16 | 36.30 | 37.08 | 1980608 |
| 2010-03-23 | 37.20 | 37.53 | 37.20 | 37.46 | 2578234 |
| 2010-03-24 | 37.16 | 37.20 | 36.91 | 37.05 | 1677418 |
| 2010-03-25 | 37.34 | 37.73 | 37.21 | 37.31 | 2696380 |
| 2010-03-26 | 37.30 | 37.36 | 36.56 | 37.03 | 3039886 |
| 2010-03-29 | 37.24 | 37.27 | 36.70 | 37.03 | 3487616 |
| 2010-03-30 | 37.06 | 37.32 | 37.06 | 37.25 | 2049900 |
| 2010-03-31 | 37.36 | 37.40 | 37.00 | 37.29 | 2197634 |
| 2010-04-01 | 37.22 | 37.35 | 36.87 | 37.26 | 2047414 |
| 2010-04-05 | 37.41 | 37.41 | 36.74 | 36.84 | 1679598 |
| 2010-04-06 | 36.78 | 37.25 | 36.72 | 37.06 | 1778902 |
| 2010-04-07 | 36.87 | 37.08 | 36.37 | 36.51 | 1604950 |
| 2010-04-08 | 36.21 | 37.05 | 35.95 | 36.91 | 1333780 |
| 2010-04-09 | 36.83 | 37.14 | 36.73 | 36.94 | 1151956 |
| 2010-04-12 | 36.82 | 37.27 | 36.78 | 37.09 | 778064 |
| 2010-04-13 | 36.96 | 37.28 | 36.82 | 37.20 | 1299156 |
| 2010-04-14 | 37.35 | 38.46 | 37.35 | 38.32 | 2362218 |
| 2010-04-15 | 38.25 | 38.79 | 38.01 | 38.33 | 1924998 |
| 2010-04-16 | 38.28 | 38.55 | 37.48 | 37.57 | 2627032 |
| 2010-04-19 | 37.37 | 37.89 | 37.06 | 37.85 | 1865982 |
| 2010-04-20 | 38.30 | 38.63 | 38.14 | 38.21 | 2155670 |
| 2010-04-21 | 38.30 | 38.49 | 37.93 | 38.33 | 2008874 |
| 2010-04-22 | 38.02 | 38.46 | 37.80 | 38.42 | 1735410 |
| 2010-04-23 | 38.29 | 38.53 | 38.05 | 38.40 | 1399610 |
| 2010-04-26 | 38.40 | 38.58 | 38.19 | 38.26 | 1381844 |
| 2010-04-27 | 38.01 | 38.27 | 37.04 | 37.09 | 2287744 |
| 2010-04-28 | 37.35 | 37.38 | 36.75 | 37.05 | 2264716 |
| 2010-04-29 | 37.30 | 38.06 | 37.27 | 37.75 | 1814978 |
| 2010-04-30 | 37.89 | 37.91 | 37.17 | 37.23 | 1654468 |
| 2010-05-03 | 37.62 | 37.67 | 37.32 | 37.46 | 1125132 |
| 2010-05-04 | 37.12 | 37.12 | 36.20 | 36.47 | 1921260 |
| 2010-05-05 | 35.90 | 36.13 | 35.33 | 35.73 | 2030872 |
| 2010-05-06 | 35.38 | 35.48 | 32.29 | 34.28 | 4845674 |
| 2010-05-07 | 34.65 | 34.82 | 33.53 | 34.39 | 5620704 |
| 2010-05-10 | 36.16 | 36.62 | 35.61 | 36.02 | 2627946 |
| 2010-05-11 | 35.87 | 36.63 | 35.79 | 36.08 | 2569670 |
| 2010-05-12 | 36.43 | 36.78 | 36.14 | 36.75 | 2106900 |
| 2010-05-13 | 36.74 | 37.06 | 36.34 | 36.41 | 2162844 |
| 2010-05-14 | 36.01 | 36.01 | 34.98 | 35.45 | 2002946 |
| 2010-05-17 | 35.51 | 35.51 | 34.30 | 34.94 | 2482606 |
| 2010-05-18 | 35.48 | 35.62 | 34.51 | 34.76 | 2285070 |
| 2010-05-19 | 34.40 | 35.13 | 33.94 | 34.80 | 3263870 |
| 2010-05-20 | 33.76 | 33.85 | 32.84 | 32.91 | 5758306 |
| 2010-05-21 | 32.72 | 33.73 | 32.23 | 33.73 | 4888518 |
| 2010-05-24 | 33.83 | 33.94 | 33.27 | 33.29 | 1718208 |
| 2010-05-25 | 32.56 | 33.67 | 32.20 | 33.66 | 3972542 |
| 2010-05-26 | 34.28 | 34.61 | 33.95 | 34.18 | 3745732 |
| 2010-05-27 | 34.51 | 35.07 | 34.37 | 34.90 | 2743560 |
| 2010-05-28 | 35.04 | 35.25 | 34.10 | 34.24 | 2569600 |
| 2010-06-01 | 33.75 | 34.59 | 33.55 | 33.57 | 2820770 |
| 2010-06-02 | 34.14 | 34.42 | 33.81 | 34.35 | 2421954 |
| 2010-06-03 | 34.26 | 34.57 | 33.90 | 34.25 | 2519670 |
| 2010-06-04 | 33.58 | 34.02 | 32.94 | 33.06 | 2596526 |
| 2010-06-07 | 33.22 | 33.43 | 32.78 | 32.79 | 2852956 |
| 2010-06-08 | 33.05 | 33.27 | 32.20 | 33.25 | 3082674 |
| 2010-06-09 | 33.62 | 33.81 | 32.92 | 33.05 | 2147782 |
| 2010-06-10 | 33.77 | 34.02 | 33.55 | 34.01 | 1786178 |
| 2010-06-11 | 33.73 | 34.14 | 33.64 | 34.10 | 1852654 |
| 2010-06-14 | 34.45 | 35.11 | 34.38 | 34.52 | 2324184 |
| 2010-06-15 | 34.73 | 35.78 | 34.71 | 35.73 | 2586850 |
| 2010-06-16 | 35.42 | 35.87 | 35.36 | 35.69 | 2024064 |
| 2010-06-17 | 35.89 | 35.89 | 35.25 | 35.57 | 1520972 |
| 2010-06-18 | 35.53 | 35.98 | 35.53 | 35.95 | 1312534 |
| 2010-06-21 | 36.42 | 36.60 | 35.80 | 35.99 | 1502024 |
| 2010-06-22 | 36.16 | 36.29 | 35.44 | 35.52 | 1813034 |
| 2010-06-23 | 34.96 | 35.18 | 34.32 | 34.92 | 2873636 |
| 2010-06-24 | 34.71 | 34.72 | 34.18 | 34.34 | 2121890 |
| 2010-06-25 | 34.56 | 34.62 | 34.12 | 34.46 | 1967182 |
| 2010-06-28 | 34.59 | 34.59 | 34.10 | 34.21 | 1658504 |
| 2010-06-29 | 33.47 | 33.53 | 32.43 | 32.63 | 3993682 |
| 2010-06-30 | 32.58 | 33.09 | 32.35 | 32.46 | 3198108 |
| 2010-07-01 | 32.23 | 32.67 | 31.46 | 32.05 | 1557768 |
| 2010-07-02 | 32.40 | 32.63 | 31.92 | 32.14 | 2407070 |
| 2010-07-06 | 32.69 | 33.23 | 32.62 | 33.14 | 3032860 |
| 2010-07-07 | 33.22 | 33.91 | 33.17 | 33.84 | 2645794 |
| 2010-07-08 | 34.40 | 34.49 | 33.44 | 33.94 | 2423500 |
| 2010-07-09 | 34.22 | 34.70 | 34.15 | 34.58 | 1835478 |
| 2010-07-12 | 34.56 | 34.79 | 34.30 | 34.57 | 1726320 |
| 2010-07-13 | 35.05 | 35.32 | 34.90 | 35.09 | 1906776 |
| 2010-07-14 | 35.02 | 35.33 | 34.76 | 35.00 | 1867048 |
| 2010-07-15 | 35.02 | 35.02 | 34.25 | 35.00 | 1802376 |
| 2010-07-16 | 34.79 | 34.79 | 34.00 | 34.05 | 2385762 |
| 2010-07-19 | 34.10 | 34.34 | 33.58 | 33.84 | 1851478 |
| 2010-07-20 | 33.29 | 34.31 | 33.24 | 34.30 | 1632206 |
| 2010-07-21 | 34.55 | 34.64 | 33.60 | 33.66 | 1864978 |
| 2010-07-22 | 34.06 | 34.46 | 34.04 | 34.22 | 1273136 |
| 2010-07-23 | 34.28 | 34.71 | 34.09 | 34.65 | 1453834 |
| 2010-07-26 | 34.72 | 35.38 | 34.65 | 35.36 | 1319526 |
| 2010-07-27 | 35.75 | 36.05 | 35.49 | 35.60 | 1685088 |
| 2010-07-28 | 35.54 | 36.00 | 35.54 | 35.81 | 1681716 |
| 2010-07-29 | 36.15 | 36.31 | 35.47 | 35.71 | 1599956 |
| 2010-07-30 | 35.50 | 35.90 | 35.03 | 35.60 | 1410818 |
| 2010-08-02 | 36.12 | 36.33 | 36.00 | 36.18 | 987290 |
| 2010-08-03 | 36.15 | 36.39 | 35.85 | 35.97 | 1652674 |
| 2010-08-04 | 36.03 | 36.50 | 35.88 | 36.43 | 1439392 |
| 2010-08-05 | 36.45 | 36.47 | 35.95 | 36.03 | 1240764 |
| 2010-08-06 | 35.69 | 35.76 | 35.03 | 35.56 | 1596836 |
| 2010-08-09 | 35.68 | 35.96 | 35.46 | 35.85 | 830918 |
| 2010-08-10 | 35.34 | 35.81 | 35.15 | 35.60 | 1235664 |
| 2010-08-11 | 34.96 | 34.96 | 34.21 | 34.31 | 1455330 |
| 2010-08-12 | 34.17 | 34.17 | 33.65 | 33.95 | 1394148 |
| 2010-08-13 | 33.95 | 34.26 | 33.85 | 34.08 | 1603954 |
| 2010-08-16 | 33.86 | 34.06 | 33.77 | 33.95 | 999992 |
| 2010-08-17 | 34.48 | 34.55 | 33.87 | 34.31 | 1073484 |
| 2010-08-18 | 34.49 | 34.79 | 33.97 | 34.62 | 1375930 |
| 2010-08-19 | 34.49 | 34.52 | 33.67 | 33.83 | 1600888 |
| 2010-08-20 | 33.57 | 33.69 | 33.13 | 33.62 | 1319264 |
| 2010-08-23 | 33.83 | 33.89 | 33.42 | 33.53 | 1218742 |
| 2010-08-24 | 33.10 | 33.10 | 32.64 | 32.74 | 2416874 |
| 2010-08-25 | 32.50 | 32.89 | 32.04 | 32.75 | 2712888 |
| 2010-08-26 | 32.90 | 33.21 | 32.53 | 32.60 | 2008866 |
| 2010-08-27 | 32.69 | 34.11 | 32.42 | 34.02 | 2340200 |
| 2010-08-30 | 33.99 | 34.42 | 33.77 | 33.81 | 1871310 |
| 2010-08-31 | 33.70 | 34.24 | 33.47 | 33.76 | 1720700 |
| 2010-09-01 | 34.44 | 34.59 | 34.19 | 34.28 | 2107126 |
| 2010-09-02 | 34.38 | 34.70 | 34.20 | 34.68 | 1446210 |
| 2010-09-03 | 35.22 | 35.88 | 35.22 | 35.73 | 1760494 |
| 2010-09-07 | 35.46 | 35.61 | 35.02 | 35.13 | 2348146 |
| 2010-09-08 | 35.36 | 35.98 | 35.36 | 35.65 | 1866300 |
| 2010-09-09 | 36.07 | 36.29 | 35.86 | 36.13 | 1756376 |
| 2010-09-10 | 36.13 | 36.22 | 35.75 | 36.22 | 1429190 |
| 2010-09-13 | 36.64 | 37.02 | 36.64 | 36.99 | 1638072 |
| 2010-09-14 | 37.00 | 37.43 | 36.89 | 37.04 | 1601204 |
| 2010-09-15 | 36.81 | 37.13 | 36.43 | 37.06 | 1280608 |
| 2010-09-16 | 36.89 | 36.91 | 36.53 | 36.83 | 1399298 |
| 2010-09-17 | 37.08 | 37.14 | 36.33 | 36.71 | 2739988 |
| 2010-09-20 | 36.72 | 37.12 | 36.50 | 37.00 | 1339402 |
| 2010-09-21 | 36.98 | 37.13 | 36.56 | 36.72 | 1705024 |
| 2010-09-22 | 36.64 | 36.82 | 35.77 | 36.05 | 1779834 |
| 2010-09-23 | 35.63 | 36.08 | 35.50 | 35.68 | 1768510 |
| 2010-09-24 | 36.24 | 36.46 | 36.13 | 36.30 | 1190042 |
| 2010-09-27 | 36.51 | 36.51 | 35.91 | 35.93 | 1194054 |
| 2010-09-28 | 35.89 | 36.02 | 35.40 | 35.87 | 1980654 |
| 2010-09-29 | 35.99 | 36.12 | 35.76 | 35.81 | 1641250 |
| 2010-09-30 | 36.24 | 36.46 | 35.79 | 36.13 | 2486454 |
| 2010-10-01 | 36.13 | 36.21 | 35.73 | 36.16 | 2042596 |
| 2010-10-04 | 36.08 | 36.15 | 35.70 | 36.05 | 1575054 |
| 2010-10-05 | 36.34 | 37.09 | 36.13 | 36.95 | 2746018 |
| 2010-10-06 | 36.99 | 37.28 | 36.83 | 37.17 | 1967174 |
| 2010-10-07 | 37.26 | 37.26 | 36.51 | 36.64 | 1948042 |
| 2010-10-08 | 36.70 | 37.02 | 36.56 | 36.95 | 2263192 |
| 2010-10-11 | 36.97 | 37.08 | 36.79 | 36.90 | 461294 |
| 2010-10-12 | 37.01 | 37.22 | 36.84 | 37.13 | 1492694 |
| 2010-10-13 | 37.48 | 37.74 | 37.26 | 37.30 | 1577984 |
| 2010-10-14 | 37.22 | 37.52 | 36.96 | 37.22 | 2141654 |
| 2010-10-15 | 37.44 | 37.50 | 36.62 | 36.72 | 2631436 |
| 2010-10-18 | 36.52 | 36.89 | 36.43 | 36.83 | 1346976 |
| 2010-10-19 | 36.00 | 36.58 | 35.88 | 36.43 | 2539450 |
| 2010-10-20 | 36.44 | 37.18 | 36.36 | 37.14 | 1832232 |
| 2010-10-21 | 37.22 | 37.38 | 36.51 | 36.72 | 2313664 |
| 2010-10-22 | 36.84 | 36.87 | 36.39 | 36.48 | 1742230 |
| 2010-10-25 | 36.86 | 36.99 | 36.43 | 36.61 | 1297442 |
| 2010-10-26 | 36.36 | 36.42 | 36.12 | 36.22 | 1634934 |
| 2010-10-27 | 35.96 | 35.96 | 35.43 | 35.82 | 1918036 |
| 2010-10-28 | 35.89 | 35.96 | 35.52 | 35.61 | 1719172 |
| 2010-10-29 | 35.67 | 36.16 | 35.55 | 36.10 | 1590326 |
| 2010-11-01 | 36.34 | 36.61 | 35.92 | 36.18 | 1396190 |
| 2010-11-02 | 36.57 | 36.68 | 36.39 | 36.48 | 853550 |
| 2010-11-03 | 36.50 | 36.68 | 36.07 | 36.65 | 1514038 |
| 2010-11-04 | 37.07 | 37.24 | 36.90 | 37.16 | 1629966 |
| 2010-11-05 | 37.20 | 37.62 | 37.20 | 37.45 | 2135380 |
| 2010-11-08 | 37.41 | 37.44 | 37.01 | 37.11 | 954994 |
| 2010-11-09 | 37.35 | 37.35 | 36.36 | 36.56 | 1705868 |
| 2010-11-10 | 36.79 | 36.81 | 36.13 | 36.67 | 1606790 |
| 2010-11-11 | 36.51 | 36.60 | 36.22 | 36.57 | 1642096 |
| 2010-11-12 | 36.31 | 36.38 | 35.62 | 35.99 | 1618172 |
| 2010-11-15 | 36.22 | 36.62 | 36.00 | 36.29 | 1436998 |
| 2010-11-16 | 35.88 | 36.03 | 35.25 | 35.53 | 2075752 |
| 2010-11-17 | 35.43 | 35.78 | 35.25 | 35.64 | 1475354 |
| 2010-11-18 | 36.08 | 36.58 | 36.01 | 36.29 | 1322026 |
| 2010-11-19 | 36.27 | 36.80 | 36.26 | 36.69 | 1188056 |
| 2010-11-22 | 36.63 | 36.90 | 36.26 | 36.61 | 1266272 |
| 2010-11-23 | 36.25 | 36.40 | 35.90 | 35.98 | 1271540 |
| 2010-11-24 | 36.53 | 37.02 | 36.47 | 37.00 | 1229466 |
| 2010-11-26 | 36.70 | 36.93 | 36.50 | 36.68 | 693366 |
| 2010-11-29 | 36.62 | 36.90 | 36.23 | 36.82 | 1091426 |
| 2010-11-30 | 36.40 | 36.76 | 36.32 | 36.40 | 1450424 |
| 2010-12-01 | 37.04 | 37.38 | 37.01 | 37.04 | 1702652 |
| 2010-12-02 | 36.75 | 36.78 | 36.11 | 36.47 | 2598252 |
| 2010-12-03 | 36.37 | 36.47 | 35.77 | 36.03 | 2653660 |
| 2010-12-06 | 35.95 | 35.97 | 35.15 | 35.26 | 3391914 |
| 2010-12-07 | 35.52 | 35.68 | 35.17 | 35.68 | 2664712 |
| 2010-12-08 | 35.82 | 36.25 | 35.78 | 36.23 | 1512616 |
| 2010-12-09 | 36.33 | 36.41 | 35.97 | 36.31 | 1373596 |
| 2010-12-10 | 36.34 | 36.52 | 36.20 | 36.28 | 1271572 |
| 2010-12-13 | 36.54 | 36.86 | 36.51 | 36.60 | 1085538 |
| 2010-12-14 | 36.64 | 36.66 | 36.31 | 36.43 | 843968 |
| 2010-12-15 | 36.43 | 36.56 | 36.01 | 36.14 | 1248566 |
| 2010-12-16 | 36.23 | 36.29 | 35.66 | 35.97 | 1330594 |
| 2010-12-17 | 35.71 | 35.79 | 35.28 | 35.61 | 1384580 |
| 2010-12-20 | 35.55 | 35.56 | 34.67 | 34.76 | 1926048 |
| 2010-12-21 | 35.08 | 35.99 | 35.03 | 35.98 | 2391208 |
| 2010-12-22 | 36.00 | 36.37 | 35.89 | 36.30 | 862294 |
| 2010-12-23 | 36.26 | 36.68 | 36.25 | 36.59 | 973564 |
| 2010-12-27 | 36.40 | 36.73 | 36.40 | 36.71 | 365014 |
| 2010-12-28 | 36.85 | 36.85 | 36.61 | 36.74 | 582060 |
| 2010-12-29 | 36.90 | 37.00 | 36.89 | 36.96 | 596968 |
| 2010-12-30 | 36.97 | 37.10 | 36.88 | 37.08 | 608896 |
| 2010-12-31 | 37.05 | 37.32 | 37.01 | 37.16 | 1016850 |
| 2011-01-03 | 37.44 | 37.69 | 37.42 | 37.56 | 869506 |
| 2011-01-04 | 37.44 | 37.46 | 36.77 | 37.05 | 1556012 |
| 2011-01-05 | 37.06 | 37.28 | 37.00 | 37.14 | 718024 |
| 2011-01-06 | 37.21 | 37.35 | 36.87 | 37.01 | 738242 |
| 2011-01-07 | 37.22 | 37.45 | 37.16 | 37.38 | 1195868 |
| 2011-01-10 | 37.27 | 37.29 | 36.99 | 37.10 | 905690 |
| 2011-01-11 | 37.30 | 37.67 | 37.21 | 37.34 | 1220978 |
| 2011-01-12 | 37.62 | 37.82 | 37.53 | 37.62 | 880262 |
| 2011-01-13 | 37.67 | 37.68 | 37.36 | 37.46 | 567854 |
| 2011-01-14 | 37.43 | 38.43 | 37.39 | 38.41 | 1619834 |
| 2011-01-18 | 38.52 | 38.82 | 38.44 | 38.52 | 1854138 |
| 2011-01-19 | 38.55 | 38.58 | 37.94 | 38.18 | 1017894 |
| 2011-01-20 | 37.91 | 38.13 | 37.64 | 38.04 | 1003568 |
| 2011-01-21 | 38.31 | 38.38 | 37.74 | 37.97 | 1214076 |
| 2011-01-24 | 37.73 | 38.23 | 37.64 | 38.21 | 707550 |
| 2011-01-25 | 38.01 | 38.26 | 37.72 | 37.90 | 1102288 |
| 2011-01-26 | 37.91 | 37.94 | 37.61 | 37.69 | 1212312 |
| 2011-01-27 | 37.74 | 38.16 | 37.71 | 38.01 | 1554512 |
| 2011-01-28 | 37.88 | 37.93 | 37.19 | 37.21 | 1479714 |
| 2011-01-31 | 37.41 | 37.77 | 37.35 | 37.45 | 1340738 |
| 2011-02-01 | 37.75 | 38.41 | 37.69 | 38.37 | 1082968 |
| 2011-02-02 | 38.35 | 38.71 | 38.31 | 38.55 | 926342 |
| 2011-02-03 | 38.54 | 39.24 | 38.53 | 39.13 | 1165032 |
| 2011-02-04 | 39.31 | 39.88 | 39.31 | 39.66 | 1612936 |
| 2011-02-07 | 39.61 | 39.81 | 39.41 | 39.46 | 903210 |
| 2011-02-08 | 39.38 | 39.55 | 39.22 | 39.28 | 928756 |
| 2011-02-09 | 39.49 | 39.62 | 39.06 | 39.18 | 855210 |
| 2011-02-10 | 39.04 | 39.47 | 38.74 | 39.37 | 780358 |
| 2011-02-11 | 39.45 | 40.09 | 39.31 | 39.83 | 961454 |
| 2011-02-14 | 39.73 | 40.33 | 39.72 | 40.10 | 719542 |
| 2011-02-15 | 40.24 | 40.47 | 39.98 | 40.07 | 743664 |
| 2011-02-16 | 40.35 | 41.17 | 40.35 | 40.85 | 1757838 |
| 2011-02-17 | 40.90 | 41.27 | 40.77 | 40.96 | 1144254 |
| 2011-02-18 | 41.12 | 41.17 | 40.56 | 40.68 | 935552 |
| 2011-02-22 | 40.41 | 40.71 | 39.85 | 40.09 | 1788646 |
| 2011-02-23 | 39.87 | 40.31 | 39.60 | 39.73 | 1667560 |
| 2011-02-24 | 40.11 | 40.90 | 40.11 | 40.26 | 1947134 |
| 2011-02-25 | 40.58 | 41.57 | 40.57 | 41.33 | 1440796 |
| 2011-02-28 | 41.75 | 41.94 | 41.51 | 41.86 | 3912112 |
| 2011-03-01 | 41.74 | 41.91 | 40.78 | 41.00 | 4015182 |
| 2011-03-02 | 41.03 | 41.53 | 40.95 | 41.34 | 1775394 |
| 2011-03-03 | 42.37 | 43.44 | 42.25 | 43.06 | 3038434 |
| 2011-03-04 | 43.29 | 43.43 | 43.00 | 43.10 | 2136302 |
| 2011-03-07 | 43.39 | 43.43 | 42.42 | 42.63 | 1720162 |
| 2011-03-08 | 42.83 | 43.22 | 42.67 | 43.04 | 1690298 |
| 2011-03-09 | 43.22 | 43.35 | 42.80 | 43.04 | 1386522 |
| 2011-03-10 | 42.62 | 42.81 | 42.28 | 42.60 | 1817062 |
| 2011-03-11 | 42.32 | 43.03 | 42.25 | 42.96 | 1209350 |
| 2011-03-14 | 42.62 | 42.98 | 42.55 | 42.97 | 1214134 |
| 2011-03-15 | 41.66 | 42.47 | 41.31 | 42.35 | 1865140 |
| 2011-03-16 | 41.99 | 41.99 | 41.00 | 41.60 | 2561842 |
| 2011-03-17 | 42.18 | 42.24 | 41.46 | 41.96 | 1245012 |
| 2011-03-18 | 42.38 | 42.38 | 41.77 | 42.07 | 1297248 |
| 2011-03-21 | 42.73 | 43.01 | 42.56 | 42.87 | 1233450 |
| 2011-03-22 | 42.96 | 43.36 | 42.89 | 43.17 | 1677820 |
| 2011-03-23 | 43.14 | 43.62 | 43.09 | 43.46 | 1295874 |
| 2011-03-24 | 43.66 | 44.09 | 43.36 | 43.70 | 1338492 |
| 2011-03-25 | 43.75 | 43.88 | 43.02 | 43.05 | 1385536 |
| 2011-03-28 | 43.26 | 43.53 | 43.01 | 43.04 | 990672 |
| 2011-03-29 | 43.09 | 43.56 | 43.02 | 43.53 | 906974 |
| 2011-03-30 | 43.87 | 44.63 | 43.84 | 44.47 | 1456836 |
| 2011-03-31 | 44.54 | 44.72 | 44.26 | 44.30 | 1305876 |
| 2011-04-01 | 44.35 | 44.69 | 44.22 | 44.62 | 1227754 |
| 2011-04-04 | 44.59 | 44.90 | 44.26 | 44.48 | 952508 |
| 2011-04-05 | 44.55 | 44.62 | 44.15 | 44.20 | 1433202 |
| 2011-04-06 | 44.59 | 44.60 | 44.03 | 44.48 | 1332508 |
| 2011-04-07 | 44.46 | 44.73 | 44.01 | 44.09 | 1049544 |
| 2011-04-08 | 44.46 | 44.65 | 44.06 | 44.33 | 995846 |
| 2011-04-11 | 44.40 | 44.56 | 43.85 | 44.14 | 735654 |
| 2011-04-12 | 43.79 | 43.94 | 42.79 | 42.90 | 4271220 |
| 2011-04-13 | 43.33 | 43.56 | 42.88 | 43.29 | 1374906 |
| 2011-04-14 | 43.11 | 43.25 | 42.77 | 43.13 | 866462 |
| 2011-04-15 | 42.91 | 43.28 | 42.61 | 42.75 | 1076406 |
| 2011-04-18 | 42.23 | 42.31 | 41.38 | 42.18 | 1509862 |
| 2011-04-19 | 42.39 | 42.58 | 42.29 | 42.44 | 795612 |
| 2011-04-20 | 42.87 | 43.32 | 42.79 | 43.19 | 1505462 |
| 2011-04-21 | 43.49 | 43.64 | 43.24 | 43.56 | 731950 |
| 2011-04-25 | 43.63 | 43.70 | 43.13 | 43.26 | 549828 |
| 2011-04-26 | 43.39 | 43.54 | 43.25 | 43.50 | 644696 |
| 2011-04-27 | 43.61 | 43.61 | 42.66 | 43.19 | 1041484 |
| 2011-04-28 | 42.91 | 43.17 | 42.70 | 42.92 | 1071844 |
| 2011-04-29 | 42.78 | 43.33 | 42.55 | 43.32 | 1180852 |
| 2011-05-02 | 43.34 | 43.92 | 43.20 | 43.42 | 1208528 |
| 2011-05-03 | 43.58 | 43.61 | 42.54 | 43.07 | 1560890 |
| 2011-05-04 | 42.91 | 43.03 | 42.18 | 42.45 | 1283226 |
| 2011-05-05 | 41.93 | 42.35 | 41.71 | 42.13 | 1602402 |
| 2011-05-06 | 42.71 | 42.93 | 41.91 | 42.35 | 1281932 |
| 2011-05-09 | 42.48 | 42.77 | 42.02 | 42.66 | 775106 |
| 2011-05-10 | 42.86 | 43.29 | 42.58 | 43.12 | 854678 |
| 2011-05-11 | 43.12 | 43.23 | 42.56 | 42.78 | 1057362 |
| 2011-05-12 | 42.48 | 42.60 | 41.81 | 42.44 | 1608016 |
| 2011-05-13 | 42.32 | 42.45 | 41.70 | 42.14 | 1189794 |
| 2011-05-16 | 41.89 | 42.45 | 41.83 | 42.19 | 1023814 |
| 2011-05-17 | 42.11 | 43.04 | 42.00 | 42.85 | 1407380 |
| 2011-05-18 | 42.89 | 43.08 | 42.60 | 43.03 | 985838 |
| 2011-05-19 | 43.19 | 43.39 | 42.82 | 43.34 | 1110198 |
| 2011-05-20 | 43.11 | 43.40 | 42.76 | 43.26 | 1872880 |
| 2011-05-23 | 42.84 | 43.28 | 42.84 | 43.13 | 1486950 |
| 2011-05-24 | 43.21 | 43.21 | 42.78 | 42.91 | 1763614 |
| 2011-05-25 | 42.75 | 43.65 | 42.67 | 43.39 | 1472098 |
| 2011-05-26 | 42.37 | 43.10 | 42.37 | 42.89 | 1890640 |
| 2011-05-27 | 42.98 | 43.06 | 42.72 | 42.76 | 1213134 |
| 2011-05-31 | 43.29 | 43.43 | 42.78 | 43.07 | 1066150 |
| 2011-06-01 | 43.02 | 43.06 | 41.38 | 41.46 | 1784522 |
| 2011-06-02 | 41.46 | 41.75 | 40.97 | 41.41 | 2081186 |
| 2011-06-03 | 40.78 | 41.77 | 40.50 | 41.74 | 1539528 |
| 2011-06-06 | 41.66 | 41.82 | 40.83 | 40.91 | 1865064 |
| 2011-06-07 | 41.22 | 41.42 | 40.66 | 40.77 | 2217250 |
| 2011-06-08 | 40.59 | 40.96 | 40.48 | 40.60 | 1311724 |
| 2011-06-09 | 40.72 | 41.05 | 40.35 | 40.92 | 1490096 |
| 2011-06-10 | 40.76 | 40.78 | 39.80 | 40.44 | 2540046 |
| 2011-06-13 | 40.50 | 40.79 | 40.14 | 40.65 | 1824398 |
| 2011-06-14 | 41.06 | 41.37 | 40.97 | 40.98 | 1016972 |
| 2011-06-15 | 40.67 | 40.73 | 39.71 | 40.11 | 1788336 |
| 2011-06-16 | 39.66 | 40.29 | 39.56 | 40.15 | 1634724 |
| 2011-06-17 | 40.42 | 40.63 | 39.97 | 40.02 | 1190826 |
| 2011-06-20 | 40.10 | 40.36 | 39.80 | 40.29 | 1075066 |
| 2011-06-21 | 40.60 | 41.38 | 40.54 | 41.23 | 1197462 |
| 2011-06-22 | 40.95 | 41.43 | 40.90 | 40.91 | 880372 |
| 2011-06-23 | 40.43 | 40.44 | 39.70 | 40.18 | 1611552 |
| 2011-06-24 | 40.26 | 40.27 | 39.78 | 39.86 | 966890 |
| 2011-06-27 | 39.71 | 40.38 | 39.60 | 40.30 | 1484306 |
| 2011-06-28 | 40.49 | 41.00 | 40.39 | 40.85 | 1089628 |
| 2011-06-29 | 41.38 | 41.78 | 41.11 | 41.67 | 1396904 |
| 2011-06-30 | 42.11 | 42.57 | 41.85 | 42.45 | 1559960 |
| 2011-07-01 | 42.20 | 42.91 | 42.20 | 42.72 | 1055572 |
| 2011-07-05 | 42.61 | 42.80 | 42.07 | 42.12 | 1269014 |
| 2011-07-06 | 41.98 | 42.00 | 41.61 | 41.86 | 905766 |
| 2011-07-07 | 42.33 | 42.50 | 42.06 | 42.09 | 994878 |
| 2011-07-08 | 41.77 | 42.10 | 41.59 | 41.90 | 814064 |
| 2011-07-11 | 41.34 | 41.59 | 40.94 | 41.18 | 1168040 |
| 2011-07-12 | 40.94 | 41.65 | 40.89 | 41.17 | 1166358 |
| 2011-07-13 | 41.42 | 42.17 | 41.25 | 41.62 | 1085202 |
| 2011-07-14 | 41.91 | 41.91 | 41.07 | 41.29 | 1182146 |
| 2011-07-15 | 41.55 | 41.68 | 41.18 | 41.56 | 912284 |
| 2011-07-18 | 41.16 | 41.39 | 40.29 | 40.79 | 1414188 |
| 2011-07-19 | 41.27 | 41.73 | 41.19 | 41.71 | 956106 |
| 2011-07-20 | 42.08 | 42.39 | 41.80 | 41.85 | 1398466 |
| 2011-07-21 | 42.16 | 42.80 | 42.08 | 42.47 | 1103028 |
| 2011-07-22 | 42.53 | 42.67 | 41.98 | 42.53 | 860262 |
| 2011-07-25 | 42.34 | 42.61 | 42.00 | 42.43 | 730790 |
| 2011-07-26 | 42.36 | 42.39 | 41.63 | 41.76 | 1370340 |
| 2011-07-27 | 41.59 | 41.61 | 40.57 | 40.60 | 2281896 |
| 2011-07-28 | 40.53 | 40.94 | 40.29 | 40.43 | 1557698 |
| 2011-07-29 | 40.05 | 40.23 | 39.66 | 39.94 | 1684022 |
| 2011-08-01 | 40.63 | 40.71 | 39.71 | 40.12 | 876366 |
| 2011-08-02 | 40.00 | 40.13 | 39.25 | 39.29 | 2800260 |
| 2011-08-03 | 39.24 | 39.88 | 38.03 | 39.84 | 3097986 |
| 2011-08-04 | 39.41 | 39.43 | 38.14 | 38.42 | 2652598 |
| 2011-08-05 | 38.69 | 38.75 | 37.13 | 37.71 | 4325886 |
| 2011-08-08 | 35.95 | 36.97 | 35.61 | 35.88 | 5063062 |
| 2011-08-09 | 36.55 | 38.12 | 35.94 | 38.09 | 4668260 |
| 2011-08-10 | 37.76 | 37.79 | 36.28 | 36.81 | 3792720 |
| 2011-08-11 | 37.11 | 38.61 | 36.76 | 38.35 | 2704204 |
| 2011-08-12 | 38.87 | 38.96 | 38.03 | 38.27 | 1734114 |
| 2011-08-15 | 38.68 | 39.24 | 38.66 | 39.24 | 1554002 |
| 2011-08-16 | 38.82 | 39.14 | 38.39 | 38.75 | 1929076 |
| 2011-08-17 | 39.03 | 39.58 | 38.86 | 39.05 | 1309336 |
| 2011-08-18 | 38.02 | 38.15 | 37.12 | 37.35 | 2569868 |
| 2011-08-19 | 36.92 | 37.20 | 35.80 | 35.94 | 2944598 |
| 2011-08-22 | 36.94 | 36.95 | 35.58 | 35.73 | 2287980 |
| 2011-08-23 | 36.07 | 37.17 | 35.64 | 37.16 | 2612594 |
| 2011-08-24 | 37.18 | 38.11 | 36.96 | 37.99 | 2242694 |
| 2011-08-25 | 38.57 | 39.00 | 37.49 | 37.80 | 2224632 |
| 2011-08-26 | 37.45 | 37.88 | 36.77 | 37.53 | 1964446 |
| 2011-08-29 | 38.11 | 38.42 | 37.92 | 38.31 | 1390704 |
| 2011-08-30 | 38.25 | 38.68 | 37.69 | 38.55 | 1607002 |
| 2011-08-31 | 38.93 | 39.60 | 38.86 | 39.43 | 1938802 |
| 2011-09-01 | 40.05 | 40.98 | 39.91 | 40.31 | 4099754 |
| 2011-09-02 | 39.18 | 40.07 | 38.92 | 39.18 | 2928188 |
| 2011-09-06 | 38.06 | 38.65 | 37.69 | 38.62 | 1903316 |
| 2011-09-07 | 39.19 | 39.53 | 38.83 | 39.45 | 1619016 |
| 2011-09-08 | 38.69 | 38.87 | 38.53 | 38.62 | 2330660 |
| 2011-09-09 | 38.34 | 38.34 | 37.22 | 37.25 | 2528496 |
| 2011-09-12 | 36.76 | 36.84 | 36.13 | 36.66 | 2736234 |
| 2011-09-13 | 36.84 | 37.62 | 36.59 | 37.44 | 2161946 |
| 2011-09-14 | 37.52 | 37.55 | 36.79 | 37.08 | 1907134 |
| 2011-09-15 | 37.74 | 38.22 | 37.54 | 38.16 | 1516312 |
| 2011-09-16 | 38.37 | 38.69 | 37.64 | 37.75 | 1629198 |
| 2011-09-19 | 37.22 | 37.40 | 36.52 | 37.19 | 1475876 |
| 2011-09-20 | 37.25 | 37.61 | 36.92 | 36.98 | 1234126 |
| 2011-09-21 | 36.71 | 37.02 | 35.90 | 35.93 | 2043202 |
| 2011-09-22 | 34.77 | 34.77 | 33.57 | 34.18 | 3675490 |
| 2011-09-23 | 34.02 | 34.68 | 33.87 | 34.53 | 1569176 |
| 2011-09-26 | 34.89 | 35.82 | 33.79 | 35.68 | 1838884 |
| 2011-09-27 | 36.53 | 36.88 | 35.96 | 36.10 | 1726272 |
| 2011-09-28 | 36.17 | 36.42 | 35.50 | 35.54 | 1814412 |
| 2011-09-29 | 35.99 | 36.35 | 35.55 | 36.17 | 1636838 |
| 2011-09-30 | 35.50 | 36.06 | 35.44 | 35.48 | 1615406 |
| 2011-10-03 | 34.79 | 35.06 | 33.74 | 33.91 | 1848028 |
| 2011-10-04 | 33.45 | 33.67 | 32.28 | 33.61 | 3741570 |
| 2011-10-05 | 33.87 | 35.05 | 33.32 | 34.86 | 2284370 |
| 2011-10-06 | 34.71 | 35.56 | 34.14 | 35.49 | 1881692 |
| 2011-10-07 | 35.78 | 35.92 | 35.17 | 35.21 | 1599316 |
| 2011-10-10 | 35.85 | 36.41 | 35.80 | 36.38 | 572140 |
| 2011-10-11 | 36.24 | 36.24 | 35.64 | 36.04 | 1475924 |
| 2011-10-12 | 36.66 | 37.32 | 36.54 | 36.94 | 1399734 |
| 2011-10-13 | 36.65 | 36.69 | 36.11 | 36.50 | 1290264 |
| 2011-10-14 | 37.02 | 37.08 | 36.64 | 37.08 | 1074906 |
| 2011-10-17 | 36.95 | 37.11 | 36.20 | 36.25 | 1013586 |
| 2011-10-18 | 36.26 | 36.84 | 36.02 | 36.54 | 1405562 |
| 2011-10-19 | 36.60 | 36.87 | 35.83 | 36.03 | 1567564 |
| 2011-10-20 | 36.13 | 36.52 | 35.64 | 36.38 | 1121894 |
| 2011-10-21 | 36.88 | 37.10 | 36.67 | 37.02 | 758720 |
| 2011-10-24 | 37.04 | 37.47 | 37.04 | 37.27 | 986840 |
| 2011-10-25 | 37.06 | 37.06 | 36.25 | 36.32 | 1075022 |
| 2011-10-26 | 36.72 | 36.94 | 36.07 | 36.77 | 1248020 |
| 2011-10-27 | 38.00 | 38.78 | 37.55 | 38.29 | 1765060 |
| 2011-10-28 | 38.30 | 38.36 | 37.93 | 38.24 | 948528 |
| 2011-10-31 | 37.68 | 38.19 | 37.40 | 37.64 | 1368538 |
| 2011-11-01 | 36.42 | 36.42 | 35.66 | 35.74 | 3378986 |
| 2011-11-02 | 36.25 | 36.60 | 35.94 | 36.26 | 1781558 |
| 2011-11-03 | 36.56 | 36.82 | 35.95 | 36.68 | 1179882 |
| 2011-11-04 | 36.18 | 36.32 | 35.64 | 35.88 | 1284506 |
| 2011-11-07 | 35.81 | 36.25 | 35.79 | 36.22 | 1071952 |
| 2011-11-08 | 36.28 | 36.69 | 36.17 | 36.67 | 890484 |
| 2011-11-09 | 35.79 | 35.93 | 35.34 | 35.38 | 1527478 |
| 2011-11-10 | 35.76 | 35.76 | 34.85 | 35.32 | 1205914 |
| 2011-11-11 | 35.65 | 36.04 | 35.58 | 35.80 | 775632 |
| 2011-11-14 | 35.55 | 35.91 | 35.18 | 35.53 | 801868 |
| 2011-11-15 | 35.22 | 35.71 | 35.00 | 35.44 | 833328 |
| 2011-11-16 | 35.23 | 35.70 | 35.01 | 35.07 | 882314 |
| 2011-11-17 | 35.00 | 35.09 | 34.17 | 34.36 | 1849862 |
| 2011-11-18 | 34.68 | 34.69 | 34.11 | 34.39 | 848618 |
| 2011-11-21 | 33.86 | 34.10 | 33.30 | 33.95 | 1387602 |
| 2011-11-22 | 33.96 | 34.25 | 33.75 | 34.04 | 959666 |
| 2011-11-23 | 33.70 | 33.70 | 32.78 | 33.02 | 1470578 |
| 2011-11-25 | 32.78 | 33.01 | 32.60 | 32.65 | 720526 |
| 2011-11-28 | 33.63 | 34.00 | 33.14 | 33.35 | 1567550 |
| 2011-11-29 | 33.46 | 33.99 | 33.22 | 33.78 | 1307782 |
| 2011-11-30 | 34.87 | 35.98 | 34.83 | 35.46 | 2415896 |
| 2011-12-01 | 36.25 | 36.26 | 35.13 | 35.44 | 1648360 |
| 2011-12-02 | 35.79 | 36.27 | 35.52 | 35.73 | 1694590 |
| 2011-12-05 | 36.26 | 36.62 | 35.90 | 36.13 | 1655156 |
| 2011-12-06 | 36.13 | 36.39 | 35.89 | 36.08 | 969008 |
| 2011-12-07 | 35.95 | 36.72 | 35.66 | 36.51 | 1660310 |
| 2011-12-08 | 36.39 | 36.51 | 35.45 | 35.57 | 1488910 |
| 2011-12-09 | 35.59 | 36.21 | 35.52 | 36.04 | 1433936 |
| 2011-12-12 | 35.58 | 35.83 | 35.39 | 35.81 | 1405744 |
| 2011-12-13 | 35.90 | 36.17 | 35.04 | 35.32 | 1647174 |
| 2011-12-14 | 34.99 | 35.21 | 34.69 | 34.79 | 1965616 |
| 2011-12-15 | 35.22 | 35.24 | 34.63 | 34.72 | 1387304 |
| 2011-12-16 | 34.77 | 35.11 | 34.67 | 35.01 | 1982638 |
| 2011-12-19 | 35.16 | 35.35 | 34.97 | 35.28 | 1734766 |
| 2011-12-20 | 35.78 | 36.10 | 35.73 | 35.80 | 1824114 |
| 2011-12-21 | 35.83 | 36.02 | 35.54 | 35.76 | 1445770 |
| 2011-12-22 | 35.89 | 36.63 | 35.88 | 36.59 | 1435264 |
| 2011-12-23 | 36.67 | 37.01 | 36.61 | 36.80 | 1089466 |
| 2011-12-27 | 36.84 | 36.84 | 36.55 | 36.55 | 401014 |
| 2011-12-28 | 36.87 | 36.94 | 36.31 | 36.46 | 1098738 |
| 2011-12-29 | 36.50 | 36.87 | 36.50 | 36.80 | 754372 |
| 2011-12-30 | 36.85 | 37.57 | 36.85 | 37.41 | 1557248 |
| 2012-01-03 | 37.71 | 38.08 | 37.52 | 37.81 | 1864990 |
| 2012-01-04 | 37.65 | 37.89 | 37.50 | 37.79 | 1019108 |
| 2012-01-05 | 37.59 | 37.71 | 37.13 | 37.59 | 1079254 |
| 2012-01-06 | 37.46 | 37.56 | 37.04 | 37.23 | 1390108 |
| 2012-01-09 | 37.28 | 37.55 | 37.01 | 37.51 | 891124 |
| 2012-01-10 | 37.85 | 38.15 | 37.77 | 37.79 | 1320982 |
| 2012-01-11 | 37.80 | 37.86 | 37.58 | 37.77 | 843300 |
| 2012-01-12 | 37.90 | 38.30 | 37.65 | 38.20 | 972600 |
| 2012-01-13 | 37.88 | 37.99 | 37.55 | 37.99 | 871562 |
| 2012-01-17 | 38.40 | 38.46 | 38.06 | 38.23 | 967890 |
| 2012-01-18 | 38.04 | 38.29 | 37.99 | 38.21 | 1278628 |
| 2012-01-19 | 38.57 | 38.91 | 38.50 | 38.73 | 994756 |
| 2012-01-20 | 38.55 | 39.13 | 38.55 | 39.07 | 1002426 |
| 2012-01-23 | 39.39 | 39.99 | 39.27 | 39.78 | 1486454 |
| 2012-01-24 | 39.27 | 39.53 | 39.00 | 39.21 | 1313604 |
| 2012-01-25 | 39.18 | 39.23 | 38.63 | 39.18 | 1064104 |
| 2012-01-26 | 39.58 | 39.65 | 38.66 | 38.88 | 1217918 |
| 2012-01-27 | 38.74 | 39.03 | 38.37 | 38.60 | 1154252 |
| 2012-01-30 | 38.16 | 38.75 | 38.05 | 38.62 | 1029078 |
| 2012-01-31 | 38.98 | 39.12 | 38.31 | 38.56 | 1194996 |
| 2012-02-01 | 39.07 | 39.37 | 38.95 | 39.01 | 1051108 |
| 2012-02-02 | 38.96 | 39.09 | 38.62 | 38.90 | 1233128 |
| 2012-02-03 | 39.23 | 39.72 | 39.23 | 39.66 | 1027954 |
| 2012-02-06 | 39.42 | 39.82 | 39.36 | 39.65 | 832980 |
| 2012-02-07 | 39.66 | 39.85 | 39.26 | 39.63 | 711720 |
| 2012-02-08 | 39.74 | 39.96 | 39.30 | 39.71 | 805546 |
| 2012-02-09 | 39.71 | 39.88 | 39.55 | 39.65 | 722500 |
| 2012-02-10 | 39.31 | 39.45 | 39.10 | 39.26 | 997960 |
| 2012-02-13 | 39.60 | 39.74 | 39.25 | 39.34 | 922488 |
| 2012-02-14 | 39.22 | 39.29 | 38.87 | 39.17 | 1561588 |
| 2012-02-15 | 39.42 | 39.43 | 38.89 | 39.03 | 1083194 |
| 2012-02-16 | 38.95 | 39.29 | 38.90 | 39.25 | 940052 |
| 2012-02-17 | 39.35 | 39.45 | 39.11 | 39.44 | 1236648 |
| 2012-02-21 | 39.66 | 40.21 | 39.50 | 39.71 | 1359438 |
| 2012-02-22 | 39.59 | 39.64 | 39.31 | 39.57 | 1015464 |
| 2012-02-23 | 39.51 | 39.75 | 39.42 | 39.59 | 781254 |
| 2012-02-24 | 39.67 | 39.92 | 39.58 | 39.63 | 847938 |
| 2012-02-27 | 39.51 | 40.19 | 39.20 | 40.04 | 1220174 |
| 2012-02-28 | 40.20 | 40.54 | 40.02 | 40.41 | 1292600 |
| 2012-02-29 | 40.72 | 41.11 | 40.63 | 40.76 | 2708912 |
| 2012-03-01 | 41.32 | 41.80 | 41.29 | 41.58 | 2345238 |
| 2012-03-02 | 41.56 | 41.65 | 41.31 | 41.34 | 1089406 |
| 2012-03-05 | 41.12 | 41.27 | 40.81 | 41.22 | 1411698 |
| 2012-03-06 | 40.64 | 40.81 | 40.09 | 40.25 | 1981848 |
| 2012-03-07 | 40.09 | 40.32 | 39.73 | 40.17 | 2318730 |
| 2012-03-08 | 40.57 | 41.39 | 40.54 | 41.22 | 1799350 |
| 2012-03-09 | 41.41 | 41.65 | 41.25 | 41.41 | 1008764 |
| 2012-03-12 | 41.42 | 41.63 | 41.21 | 41.48 | 1697520 |
| 2012-03-13 | 41.53 | 42.14 | 41.41 | 42.09 | 1940566 |
| 2012-03-14 | 42.12 | 42.48 | 41.46 | 41.64 | 1671316 |
| 2012-03-15 | 41.62 | 42.25 | 41.42 | 42.04 | 1479484 |
| 2012-03-16 | 42.14 | 42.38 | 41.99 | 42.15 | 1395500 |
| 2012-03-19 | 42.07 | 42.51 | 42.00 | 42.30 | 1353388 |
| 2012-03-20 | 41.94 | 42.07 | 41.50 | 41.98 | 1365276 |
| 2012-03-21 | 41.91 | 42.27 | 41.65 | 42.13 | 1132180 |
| 2012-03-22 | 41.83 | 42.23 | 41.57 | 42.00 | 1271646 |
| 2012-03-23 | 41.85 | 42.44 | 41.74 | 42.40 | 1400600 |
| 2012-03-26 | 42.74 | 43.11 | 42.68 | 43.06 | 1304462 |
| 2012-03-27 | 43.08 | 43.28 | 42.65 | 42.69 | 1218940 |
| 2012-03-28 | 42.64 | 42.86 | 42.25 | 42.59 | 1377774 |
| 2012-03-29 | 42.36 | 42.40 | 41.68 | 42.32 | 2849236 |
| 2012-03-30 | 42.49 | 42.71 | 42.36 | 42.48 | 1530268 |
| 2012-04-02 | 42.23 | 42.87 | 41.81 | 42.65 | 1870576 |
| 2012-04-03 | 42.49 | 42.59 | 42.05 | 42.29 | 1322840 |
| 2012-04-04 | 41.86 | 42.20 | 41.61 | 42.00 | 1091368 |
| 2012-04-05 | 41.97 | 42.00 | 41.55 | 41.91 | 869392 |
| 2012-04-09 | 41.38 | 42.05 | 41.26 | 41.78 | 1028200 |
| 2012-04-10 | 41.66 | 41.75 | 40.83 | 41.24 | 1577776 |
| 2012-04-11 | 41.41 | 41.56 | 41.15 | 41.27 | 1148494 |
| 2012-04-12 | 41.50 | 42.20 | 41.43 | 41.97 | 1396198 |
| 2012-04-13 | 41.91 | 41.97 | 41.00 | 41.04 | 1595590 |
| 2012-04-16 | 41.23 | 41.46 | 41.04 | 41.32 | 1325060 |
| 2012-04-17 | 41.93 | 42.41 | 41.72 | 42.18 | 1610436 |
| 2012-04-18 | 42.05 | 42.60 | 42.03 | 42.29 | 1354204 |
| 2012-04-19 | 42.25 | 42.54 | 41.99 | 42.15 | 1087828 |
| 2012-04-20 | 42.45 | 42.55 | 42.26 | 42.30 | 882492 |
| 2012-04-23 | 41.81 | 41.87 | 41.32 | 41.77 | 1409382 |
| 2012-04-24 | 41.84 | 42.08 | 41.52 | 41.74 | 1149188 |
| 2012-04-25 | 42.05 | 42.16 | 41.79 | 42.00 | 1045218 |
| 2012-04-26 | 41.93 | 42.01 | 41.47 | 41.70 | 1254888 |
| 2012-04-27 | 41.87 | 42.37 | 41.76 | 42.29 | 1105036 |
| 2012-04-30 | 42.05 | 42.27 | 41.59 | 42.23 | 1101490 |
| 2012-05-01 | 42.29 | 42.52 | 41.49 | 42.09 | 1090872 |
| 2012-05-02 | 41.77 | 41.98 | 41.42 | 41.86 | 894406 |
| 2012-05-03 | 41.93 | 42.15 | 41.17 | 41.34 | 1435354 |
| 2012-05-04 | 41.10 | 41.14 | 40.19 | 40.76 | 1750150 |
| 2012-05-07 | 40.49 | 41.16 | 40.49 | 41.10 | 1114156 |
| 2012-05-08 | 40.82 | 41.01 | 39.91 | 40.26 | 2178240 |
| 2012-05-09 | 39.72 | 40.07 | 39.27 | 39.76 | 1697048 |
| 2012-05-10 | 39.98 | 40.43 | 39.95 | 40.06 | 1280888 |
| 2012-05-11 | 39.93 | 40.67 | 39.83 | 40.18 | 1332164 |
| 2012-05-14 | 39.69 | 39.96 | 39.50 | 39.84 | 1178202 |
| 2012-05-15 | 39.84 | 39.84 | 39.20 | 39.28 | 1011870 |
| 2012-05-16 | 39.28 | 39.52 | 38.80 | 39.00 | 1380582 |
| 2012-05-17 | 38.84 | 38.92 | 38.04 | 38.06 | 1753160 |
| 2012-05-18 | 38.34 | 38.45 | 37.54 | 37.69 | 1357366 |
| 2012-05-21 | 37.74 | 38.29 | 37.60 | 38.27 | 621284 |
| 2012-05-22 | 38.30 | 38.69 | 37.88 | 38.10 | 1489650 |
| 2012-05-23 | 37.93 | 38.44 | 37.19 | 38.38 | 1792790 |
| 2012-05-24 | 38.78 | 38.96 | 37.85 | 38.44 | 1791348 |
| 2012-05-25 | 38.33 | 38.50 | 37.83 | 37.95 | 1091022 |
| 2012-05-29 | 38.29 | 38.62 | 38.15 | 38.53 | 1084156 |
| 2012-05-30 | 38.13 | 38.14 | 37.76 | 37.87 | 1047576 |
| 2012-05-31 | 37.92 | 38.47 | 37.57 | 38.19 | 1792858 |
| 2012-06-01 | 37.50 | 37.81 | 36.82 | 36.93 | 1967910 |
| 2012-06-04 | 37.07 | 37.17 | 36.32 | 36.77 | 1369814 |
| 2012-06-05 | 36.75 | 37.59 | 36.74 | 37.40 | 1223728 |
| 2012-06-06 | 37.69 | 38.16 | 37.67 | 38.15 | 1175262 |
| 2012-06-07 | 38.66 | 38.71 | 38.32 | 38.44 | 979882 |
| 2012-06-08 | 38.03 | 38.29 | 37.69 | 37.99 | 1272104 |
| 2012-06-11 | 38.36 | 38.46 | 37.59 | 37.61 | 1886102 |
| 2012-06-12 | 37.81 | 38.20 | 37.52 | 38.02 | 1088536 |
| 2012-06-13 | 37.88 | 38.70 | 37.76 | 38.35 | 1305790 |
| 2012-06-14 | 38.53 | 38.64 | 38.14 | 38.42 | 1206010 |
| 2012-06-15 | 38.51 | 38.84 | 38.33 | 38.65 | 1326514 |
| 2012-06-18 | 38.42 | 38.78 | 38.19 | 38.35 | 1230738 |
| 2012-06-19 | 38.68 | 39.36 | 38.61 | 39.33 | 1167526 |
| 2012-06-20 | 39.49 | 39.67 | 39.04 | 39.54 | 1069646 |
| 2012-06-21 | 39.49 | 39.65 | 38.01 | 38.04 | 1607834 |
| 2012-06-22 | 38.35 | 38.62 | 38.21 | 38.46 | 1247866 |
| 2012-06-25 | 38.01 | 38.09 | 37.75 | 37.87 | 814256 |
| 2012-06-26 | 37.98 | 38.30 | 37.55 | 38.20 | 1112914 |
| 2012-06-27 | 38.27 | 38.62 | 38.10 | 38.56 | 789088 |
| 2012-06-28 | 38.21 | 38.32 | 37.64 | 38.28 | 736424 |
| 2012-06-29 | 39.35 | 39.41 | 38.91 | 39.12 | 975860 |
| 2012-07-02 | 38.91 | 39.14 | 38.77 | 39.09 | 434338 |
| 2012-07-03 | 39.07 | 39.74 | 39.03 | 39.61 | 900344 |
| 2012-07-05 | 39.48 | 39.60 | 39.22 | 39.42 | 739048 |
| 2012-07-06 | 39.12 | 39.26 | 38.66 | 39.01 | 756942 |
| 2012-07-09 | 38.84 | 39.11 | 38.54 | 39.01 | 684724 |
| 2012-07-10 | 39.04 | 39.44 | 38.62 | 38.88 | 902268 |
| 2012-07-11 | 38.95 | 39.35 | 38.85 | 39.15 | 986858 |
| 2012-07-12 | 38.89 | 39.03 | 38.56 | 38.92 | 1032238 |
| 2012-07-13 | 38.98 | 39.44 | 38.98 | 39.36 | 692606 |
| 2012-07-16 | 39.28 | 39.43 | 39.09 | 39.33 | 561824 |
| 2012-07-17 | 39.48 | 39.62 | 39.25 | 39.48 | 1132406 |
| 2012-07-18 | 39.54 | 39.88 | 39.40 | 39.75 | 800178 |
| 2012-07-19 | 39.89 | 40.22 | 39.81 | 39.93 | 740230 |
| 2012-07-20 | 39.64 | 39.81 | 39.40 | 39.52 | 661740 |
| 2012-07-23 | 38.76 | 38.95 | 38.49 | 38.89 | 1170076 |
| 2012-07-24 | 38.88 | 38.94 | 38.15 | 38.39 | 1318982 |
| 2012-07-25 | 38.66 | 38.66 | 38.17 | 38.44 | 984798 |
| 2012-07-26 | 38.91 | 39.08 | 38.43 | 38.77 | 1042990 |
| 2012-07-27 | 39.00 | 39.88 | 38.93 | 39.57 | 1643806 |
| 2012-07-30 | 39.48 | 39.61 | 39.25 | 39.42 | 869012 |
| 2012-07-31 | 39.36 | 39.66 | 39.22 | 39.29 | 839018 |
| 2012-08-01 | 39.51 | 39.62 | 39.10 | 39.18 | 915146 |
| 2012-08-02 | 38.89 | 39.20 | 38.62 | 38.72 | 712076 |
| 2012-08-03 | 39.43 | 39.61 | 39.38 | 39.40 | 741636 |
| 2012-08-06 | 39.47 | 39.73 | 39.38 | 39.38 | 290144 |
| 2012-08-07 | 39.89 | 40.00 | 39.77 | 39.89 | 761590 |
| 2012-08-08 | 39.95 | 40.03 | 39.58 | 39.77 | 597746 |
| 2012-08-09 | 39.78 | 39.96 | 39.67 | 39.85 | 376506 |
| 2012-08-10 | 39.73 | 40.12 | 39.58 | 40.04 | 643174 |
| 2012-08-13 | 39.95 | 40.03 | 39.63 | 39.87 | 590060 |
| 2012-08-14 | 40.02 | 40.14 | 39.86 | 39.99 | 664654 |
| 2012-08-15 | 40.06 | 40.55 | 39.94 | 40.34 | 972190 |
| 2012-08-16 | 40.48 | 40.88 | 40.33 | 40.80 | 747818 |
| 2012-08-17 | 40.79 | 41.17 | 40.75 | 41.06 | 752486 |
| 2012-08-20 | 41.00 | 41.20 | 40.80 | 40.88 | 781028 |
| 2012-08-21 | 41.10 | 41.26 | 40.77 | 40.88 | 728366 |
| 2012-08-22 | 40.73 | 40.83 | 40.49 | 40.77 | 745448 |
| 2012-08-23 | 40.65 | 40.71 | 40.28 | 40.49 | 616632 |
| 2012-08-24 | 40.45 | 40.96 | 40.40 | 40.73 | 611982 |
| 2012-08-27 | 40.90 | 40.96 | 40.78 | 40.81 | 322510 |
| 2012-08-28 | 41.11 | 41.53 | 41.01 | 41.06 | 887088 |
| 2012-08-29 | 41.23 | 41.32 | 41.01 | 41.19 | 754936 |
| 2012-08-30 | 41.24 | 41.24 | 40.40 | 40.65 | 1727924 |
| 2012-08-31 | 40.88 | 41.33 | 40.73 | 40.94 | 1474978 |
| 2012-09-04 | 40.93 | 40.98 | 40.46 | 40.71 | 722934 |
| 2012-09-05 | 40.54 | 41.09 | 40.03 | 40.92 | 1166436 |
| 2012-09-06 | 41.31 | 41.68 | 41.25 | 41.56 | 741476 |
| 2012-09-07 | 41.80 | 41.94 | 41.65 | 41.85 | 697702 |
| 2012-09-10 | 41.90 | 42.24 | 41.85 | 42.06 | 1223642 |
| 2012-09-11 | 42.28 | 42.36 | 41.83 | 41.93 | 797862 |
| 2012-09-12 | 41.96 | 42.15 | 41.58 | 41.63 | 728426 |
| 2012-09-13 | 41.72 | 42.16 | 41.43 | 42.06 | 966128 |
| 2012-09-14 | 42.23 | 42.44 | 42.00 | 42.13 | 901138 |
| 2012-09-17 | 42.08 | 42.22 | 41.77 | 41.87 | 602750 |
| 2012-09-18 | 41.86 | 41.94 | 41.69 | 41.85 | 665060 |
| 2012-09-19 | 41.92 | 42.13 | 41.89 | 41.92 | 418126 |
| 2012-09-20 | 41.57 | 42.00 | 41.49 | 41.98 | 578912 |
| 2012-09-21 | 42.08 | 42.15 | 41.90 | 41.98 | 660340 |
| 2012-09-24 | 41.72 | 42.07 | 41.58 | 41.94 | 825304 |
| 2012-09-25 | 42.02 | 42.48 | 41.78 | 41.83 | 770670 |
| 2012-09-26 | 41.73 | 41.97 | 41.43 | 41.58 | 863882 |
| 2012-09-27 | 41.68 | 42.15 | 41.60 | 42.00 | 736188 |
| 2012-09-28 | 41.90 | 41.90 | 41.42 | 41.67 | 1022384 |
| 2012-10-01 | 41.53 | 41.92 | 41.53 | 41.61 | 810518 |
| 2012-10-02 | 41.78 | 41.83 | 41.31 | 41.46 | 635512 |
| 2012-10-03 | 41.40 | 41.50 | 41.17 | 41.26 | 530720 |
| 2012-10-04 | 41.48 | 41.86 | 41.48 | 41.75 | 526454 |
| 2012-10-05 | 42.12 | 42.24 | 41.80 | 41.93 | 601814 |
| 2012-10-08 | 41.81 | 41.82 | 41.62 | 41.75 | 313972 |
| 2012-10-09 | 41.88 | 41.98 | 41.55 | 41.68 | 550570 |
| 2012-10-10 | 41.69 | 41.74 | 41.13 | 41.36 | 720346 |
| 2012-10-11 | 41.55 | 41.63 | 41.20 | 41.39 | 457892 |
| 2012-10-12 | 41.32 | 41.40 | 41.17 | 41.28 | 539696 |
| 2012-10-15 | 41.47 | 41.79 | 41.29 | 41.55 | 667976 |
| 2012-10-16 | 41.53 | 41.81 | 41.50 | 41.69 | 603366 |
| 2012-10-17 | 41.93 | 42.21 | 41.78 | 42.17 | 690246 |
| 2012-10-18 | 42.09 | 42.30 | 42.03 | 42.14 | 541716 |
| 2012-10-19 | 41.93 | 41.95 | 41.42 | 41.69 | 763286 |
| 2012-10-22 | 41.60 | 41.79 | 41.33 | 41.77 | 692250 |
| 2012-10-23 | 41.52 | 41.54 | 41.07 | 41.31 | 841794 |
| 2012-10-24 | 41.48 | 41.55 | 40.87 | 40.96 | 786582 |
| 2012-10-25 | 41.22 | 41.32 | 40.75 | 40.91 | 735624 |
| 2012-10-26 | 40.84 | 40.95 | 40.58 | 40.66 | 748206 |
| 2012-10-31 | 40.66 | 40.88 | 40.50 | 40.67 | 649142 |
| 2012-11-01 | 40.70 | 41.22 | 40.65 | 41.00 | 632018 |
| 2012-11-02 | 41.20 | 41.39 | 41.04 | 41.30 | 648738 |
| 2012-11-05 | 41.28 | 41.41 | 41.06 | 41.17 | 484848 |
| 2012-11-06 | 41.25 | 41.42 | 41.17 | 41.26 | 1267992 |
| 2012-11-07 | 41.03 | 41.08 | 40.60 | 40.66 | 1034388 |
| 2012-11-08 | 40.60 | 40.74 | 40.12 | 40.13 | 819422 |
| 2012-11-09 | 40.02 | 40.15 | 39.87 | 39.98 | 1066652 |
| 2012-11-12 | 40.20 | 40.41 | 40.11 | 40.36 | 534774 |
| 2012-11-13 | 40.04 | 40.29 | 39.98 | 40.12 | 646802 |
| 2012-11-14 | 40.19 | 40.19 | 39.38 | 39.45 | 879792 |
| 2012-11-15 | 39.40 | 39.63 | 38.95 | 39.36 | 928364 |
| 2012-11-16 | 39.47 | 39.48 | 38.98 | 39.42 | 840622 |
| 2012-11-19 | 39.90 | 39.97 | 39.71 | 39.92 | 675980 |
| 2012-11-20 | 39.92 | 40.23 | 39.79 | 40.18 | 734680 |
| 2012-11-21 | 40.24 | 40.57 | 40.19 | 40.50 | 655664 |
| 2012-11-23 | 40.72 | 41.13 | 40.64 | 41.10 | 451430 |
| 2012-11-26 | 41.00 | 41.14 | 40.81 | 41.11 | 743712 |
| 2012-11-27 | 41.23 | 41.36 | 40.85 | 40.94 | 1064250 |
| 2012-11-28 | 40.71 | 41.16 | 40.65 | 41.08 | 669672 |
| 2012-11-29 | 41.20 | 41.75 | 41.16 | 41.59 | 1055356 |
| 2012-11-30 | 41.59 | 41.76 | 41.44 | 41.54 | 1700502 |
| 2012-12-03 | 41.77 | 41.80 | 41.55 | 41.67 | 641278 |
| 2012-12-04 | 41.69 | 41.82 | 41.46 | 41.59 | 781784 |
| 2012-12-05 | 41.71 | 41.91 | 41.56 | 41.61 | 858220 |
| 2012-12-06 | 41.50 | 41.51 | 40.69 | 40.94 | 1560458 |
| 2012-12-07 | 41.02 | 41.09 | 40.31 | 40.55 | 1284242 |
| 2012-12-10 | 40.78 | 40.80 | 40.46 | 40.65 | 1149902 |
| 2012-12-11 | 40.76 | 40.96 | 40.66 | 40.83 | 1275642 |
| 2012-12-12 | 40.83 | 41.39 | 40.83 | 41.15 | 1679240 |
| 2012-12-13 | 41.25 | 41.27 | 40.99 | 41.15 | 670274 |
| 2012-12-14 | 41.14 | 41.23 | 40.99 | 41.04 | 868732 |
| 2012-12-17 | 41.12 | 41.34 | 41.05 | 41.26 | 1430486 |
| 2012-12-18 | 41.32 | 41.73 | 41.23 | 41.69 | 1864350 |
| 2012-12-19 | 41.73 | 42.16 | 41.64 | 42.01 | 1165130 |
| 2012-12-20 | 42.04 | 42.18 | 41.82 | 42.11 | 1125212 |
| 2012-12-21 | 41.93 | 42.20 | 41.60 | 42.15 | 1481804 |
| 2012-12-24 | 42.20 | 42.47 | 42.08 | 42.26 | 629838 |
| 2012-12-26 | 42.29 | 42.34 | 41.89 | 42.02 | 519876 |
| 2012-12-27 | 42.04 | 42.22 | 41.55 | 41.88 | 1069496 |
| 2012-12-28 | 41.75 | 41.88 | 41.68 | 41.75 | 779284 |
| 2012-12-31 | 41.70 | 42.24 | 41.69 | 42.17 | 1404484 |
| 2013-01-02 | 42.71 | 42.75 | 41.93 | 42.20 | 1499476 |
| 2013-01-03 | 42.23 | 42.25 | 41.63 | 41.73 | 1423432 |
| 2013-01-04 | 41.84 | 42.04 | 41.80 | 41.96 | 957022 |
| 2013-01-07 | 41.93 | 41.94 | 41.56 | 41.87 | 1010104 |
| 2013-01-08 | 41.84 | 41.94 | 41.46 | 41.88 | 2279944 |
| 2013-01-09 | 41.81 | 42.01 | 41.56 | 41.69 | 929314 |
| 2013-01-10 | 41.88 | 41.92 | 41.63 | 41.67 | 933118 |
| 2013-01-11 | 41.85 | 41.85 | 41.37 | 41.56 | 747108 |
| 2013-01-14 | 41.57 | 41.62 | 41.30 | 41.61 | 655360 |
| 2013-01-15 | 41.41 | 41.69 | 41.36 | 41.68 | 898788 |
| 2013-01-16 | 41.47 | 41.60 | 41.38 | 41.53 | 550606 |
| 2013-01-17 | 41.64 | 42.12 | 41.61 | 41.94 | 743630 |
| 2013-01-18 | 41.86 | 41.93 | 41.72 | 41.87 | 687380 |
| 2013-01-22 | 42.02 | 42.06 | 41.80 | 42.06 | 565630 |
| 2013-01-23 | 42.01 | 42.11 | 41.48 | 41.63 | 852186 |
| 2013-01-24 | 41.56 | 41.76 | 41.49 | 41.71 | 703054 |
| 2013-01-25 | 41.65 | 41.68 | 41.31 | 41.52 | 901340 |
| 2013-01-28 | 41.61 | 41.84 | 41.44 | 41.62 | 898584 |
| 2013-01-29 | 41.64 | 41.84 | 41.56 | 41.71 | 540454 |
| 2013-01-30 | 41.66 | 41.69 | 41.44 | 41.62 | 673332 |
| 2013-01-31 | 41.59 | 41.91 | 41.44 | 41.77 | 888286 |
| 2013-02-01 | 41.83 | 41.90 | 41.66 | 41.90 | 890282 |
| 2013-02-04 | 41.71 | 41.75 | 41.38 | 41.54 | 839304 |
| 2013-02-05 | 41.53 | 41.69 | 41.40 | 41.60 | 934680 |
| 2013-02-06 | 41.49 | 41.75 | 41.39 | 41.69 | 760958 |
| 2013-02-07 | 41.63 | 41.76 | 41.38 | 41.53 | 557496 |
| 2013-02-08 | 41.42 | 41.71 | 41.38 | 41.59 | 623776 |
| 2013-02-11 | 41.47 | 41.61 | 41.36 | 41.44 | 670166 |
| 2013-02-12 | 41.41 | 41.72 | 41.31 | 41.50 | 839496 |
| 2013-02-13 | 41.59 | 41.62 | 41.43 | 41.60 | 618118 |
| 2013-02-14 | 41.61 | 41.66 | 41.39 | 41.55 | 630262 |
| 2013-02-15 | 41.33 | 41.43 | 41.04 | 41.16 | 1402748 |
| 2013-02-19 | 40.99 | 41.45 | 40.96 | 41.45 | 1044796 |
| 2013-02-20 | 41.33 | 41.57 | 41.24 | 41.36 | 949684 |
| 2013-02-21 | 41.25 | 41.48 | 41.00 | 41.27 | 905514 |
| 2013-02-22 | 41.13 | 41.38 | 41.03 | 41.32 | 656640 |
| 2013-02-25 | 41.31 | 42.03 | 40.91 | 40.93 | 1444358 |
| 2013-02-26 | 41.03 | 41.17 | 40.85 | 41.00 | 1016024 |
| 2013-02-27 | 40.94 | 41.19 | 40.73 | 41.17 | 977494 |
| 2013-02-28 | 41.03 | 41.37 | 40.72 | 41.15 | 1503798 |
| 2013-03-01 | 41.18 | 41.61 | 40.97 | 41.39 | 809580 |
| 2013-03-04 | 41.26 | 41.59 | 41.22 | 41.38 | 808552 |
| 2013-03-05 | 41.63 | 41.75 | 41.50 | 41.56 | 1047802 |
| 2013-03-06 | 41.75 | 41.86 | 41.24 | 41.33 | 1346106 |
| 2013-03-07 | 41.50 | 41.58 | 41.40 | 41.50 | 1551378 |
| 2013-03-08 | 41.83 | 41.86 | 41.20 | 41.41 | 797490 |
| 2013-03-11 | 41.32 | 41.61 | 41.32 | 41.57 | 576200 |
| 2013-03-12 | 41.55 | 41.61 | 41.23 | 41.37 | 699508 |
| 2013-03-13 | 41.37 | 41.45 | 40.86 | 41.02 | 769580 |
| 2013-03-14 | 41.17 | 41.52 | 40.85 | 41.44 | 1085990 |
| 2013-03-15 | 41.49 | 41.72 | 41.30 | 41.71 | 859276 |
| 2013-03-18 | 41.35 | 41.61 | 41.22 | 41.28 | 838308 |
| 2013-03-19 | 41.24 | 41.41 | 40.99 | 41.13 | 719432 |
| 2013-03-20 | 41.17 | 41.29 | 40.88 | 41.06 | 677520 |
| 2013-03-21 | 41.12 | 41.13 | 40.60 | 40.85 | 970230 |
| 2013-03-22 | 40.86 | 41.23 | 40.71 | 41.05 | 932006 |
| 2013-03-25 | 41.40 | 41.47 | 41.03 | 41.27 | 1197280 |
| 2013-03-26 | 41.50 | 41.55 | 41.24 | 41.53 | 914542 |
| 2013-03-27 | 41.46 | 41.50 | 41.15 | 41.30 | 697014 |
| 2013-03-28 | 41.32 | 41.73 | 41.11 | 41.64 | 1264602 |
| 2013-04-01 | 41.21 | 41.36 | 41.11 | 41.24 | 931006 |
| 2013-04-02 | 41.42 | 41.60 | 41.33 | 41.60 | 798682 |
| 2013-04-03 | 41.62 | 41.65 | 40.91 | 41.12 | 1584640 |
| 2013-04-04 | 41.05 | 41.21 | 40.35 | 40.50 | 2178344 |
| 2013-04-05 | 39.82 | 39.93 | 39.14 | 39.80 | 1752838 |
| 2013-04-08 | 39.78 | 39.88 | 39.33 | 39.70 | 1255534 |
| 2013-04-09 | 39.89 | 40.34 | 39.64 | 39.92 | 1041366 |
| 2013-04-10 | 40.12 | 40.58 | 40.05 | 40.44 | 997222 |
| 2013-04-11 | 40.60 | 40.72 | 40.40 | 40.52 | 915552 |
| 2013-04-12 | 40.39 | 40.40 | 40.01 | 40.18 | 928082 |
| 2013-04-15 | 39.94 | 39.94 | 39.05 | 39.07 | 1498240 |
| 2013-04-16 | 39.42 | 39.84 | 39.22 | 39.81 | 1279492 |
| 2013-04-17 | 39.47 | 39.58 | 38.92 | 39.35 | 1378436 |
| 2013-04-18 | 39.53 | 39.53 | 38.76 | 39.01 | 1137644 |
| 2013-04-19 | 39.02 | 39.25 | 38.91 | 39.23 | 871354 |
| 2013-04-22 | 39.29 | 39.51 | 39.05 | 39.25 | 886996 |
| 2013-04-23 | 39.42 | 39.60 | 39.21 | 39.39 | 985976 |
| 2013-04-24 | 39.43 | 39.75 | 39.20 | 39.73 | 805166 |
| 2013-04-25 | 39.94 | 40.00 | 39.62 | 39.86 | 681418 |
| 2013-04-26 | 39.77 | 40.00 | 39.64 | 39.89 | 545428 |
| 2013-04-29 | 40.07 | 40.64 | 39.98 | 40.54 | 907364 |
| 2013-04-30 | 40.53 | 41.08 | 40.18 | 40.95 | 1672422 |
| 2013-05-01 | 40.96 | 41.06 | 40.49 | 40.73 | 1134686 |
| 2013-05-02 | 40.71 | 41.16 | 40.61 | 41.10 | 1628062 |
| 2013-05-03 | 41.21 | 41.36 | 41.04 | 41.06 | 627692 |
| 2013-05-06 | 41.13 | 41.39 | 41.02 | 41.15 | 669236 |
| 2013-05-07 | 41.24 | 41.49 | 41.21 | 41.33 | 607934 |
| 2013-05-08 | 41.38 | 41.77 | 41.30 | 41.58 | 675908 |
| 2013-05-09 | 41.60 | 41.66 | 41.04 | 41.13 | 921900 |
| 2013-05-10 | 40.99 | 41.25 | 40.92 | 41.19 | 895810 |
| 2013-05-13 | 41.28 | 41.31 | 40.79 | 41.03 | 810442 |
| 2013-05-14 | 40.70 | 40.92 | 40.55 | 40.63 | 1231594 |
| 2013-05-15 | 40.58 | 40.68 | 40.07 | 40.41 | 1847486 |
| 2013-05-16 | 40.37 | 40.82 | 40.30 | 40.43 | 970372 |
| 2013-05-17 | 39.92 | 40.34 | 39.75 | 40.24 | 2392322 |
| 2013-05-20 | 40.31 | 40.86 | 40.25 | 40.82 | 948116 |
| 2013-05-21 | 40.47 | 41.14 | 40.35 | 40.92 | 1206052 |
| 2013-05-22 | 40.92 | 41.04 | 40.35 | 40.55 | 1531574 |
| 2013-05-23 | 40.22 | 40.63 | 40.08 | 40.60 | 1075230 |
| 2013-05-24 | 40.42 | 40.50 | 40.27 | 40.45 | 701262 |
| 2013-05-28 | 40.38 | 40.69 | 40.31 | 40.44 | 991526 |
| 2013-05-29 | 40.26 | 40.79 | 40.07 | 40.58 | 1916252 |
| 2013-05-30 | 40.53 | 41.03 | 40.51 | 40.93 | 1212902 |
| 2013-05-31 | 40.73 | 40.77 | 40.39 | 40.43 | 1684748 |
| 2013-06-03 | 40.71 | 40.93 | 40.52 | 40.83 | 1425926 |
| 2013-06-04 | 40.67 | 40.82 | 40.37 | 40.60 | 729446 |
| 2013-06-05 | 40.49 | 40.55 | 39.77 | 40.05 | 1469182 |
| 2013-06-06 | 39.84 | 40.03 | 39.64 | 39.88 | 1200368 |
| 2013-06-07 | 40.22 | 40.41 | 39.86 | 40.35 | 1074810 |
| 2013-06-10 | 40.41 | 40.65 | 40.22 | 40.45 | 1130688 |
| 2013-06-11 | 40.08 | 40.45 | 39.80 | 40.06 | 1073232 |
| 2013-06-12 | 40.35 | 40.35 | 39.41 | 39.55 | 1161398 |
| 2013-06-13 | 39.80 | 40.66 | 39.61 | 40.47 | 1429768 |
| 2013-06-14 | 40.34 | 40.50 | 39.80 | 39.96 | 922994 |
| 2013-06-17 | 40.14 | 40.41 | 40.11 | 40.26 | 857918 |
| 2013-06-18 | 40.05 | 40.51 | 40.04 | 40.36 | 1042204 |
| 2013-06-19 | 40.37 | 40.39 | 39.75 | 39.92 | 3119760 |
| 2013-06-20 | 39.27 | 39.47 | 38.76 | 38.85 | 2627046 |
| 2013-06-21 | 38.79 | 39.15 | 38.47 | 38.93 | 1665282 |
| 2013-06-24 | 38.38 | 39.10 | 38.22 | 38.75 | 1433690 |
| 2013-06-25 | 38.85 | 39.41 | 38.73 | 39.37 | 1207080 |
| 2013-06-26 | 39.66 | 40.04 | 39.57 | 39.84 | 1613540 |
| 2013-06-27 | 40.08 | 40.22 | 39.87 | 40.05 | 929776 |
| 2013-06-28 | 40.00 | 40.42 | 39.96 | 40.19 | 1332150 |
| 2013-07-01 | 40.22 | 40.43 | 40.22 | 40.29 | 517130 |
| 2013-07-02 | 40.18 | 40.26 | 39.97 | 40.15 | 1247934 |
| 2013-07-03 | 40.05 | 40.22 | 39.74 | 39.84 | 701424 |
| 2013-07-05 | 39.59 | 39.74 | 39.26 | 39.64 | 1075786 |
| 2013-07-08 | 39.80 | 39.98 | 39.70 | 39.89 | 3387164 |
| 2013-07-09 | 40.09 | 40.15 | 39.77 | 40.12 | 3063354 |
| 2013-07-10 | 40.10 | 40.20 | 39.86 | 40.02 | 901476 |
| 2013-07-11 | 40.54 | 40.95 | 40.41 | 40.87 | 1312348 |
| 2013-07-12 | 40.90 | 40.99 | 40.70 | 40.84 | 675492 |
| 2013-07-15 | 40.83 | 41.10 | 40.80 | 41.00 | 709474 |
| 2013-07-16 | 41.10 | 41.23 | 40.95 | 41.23 | 951844 |
| 2013-07-17 | 41.25 | 41.43 | 41.12 | 41.36 | 1051172 |
| 2013-07-18 | 41.45 | 42.15 | 41.45 | 42.11 | 1162324 |
| 2013-07-19 | 42.02 | 42.44 | 41.95 | 42.27 | 1329794 |
| 2013-07-22 | 42.38 | 42.65 | 42.38 | 42.46 | 1149576 |
| 2013-07-23 | 42.68 | 42.83 | 42.51 | 42.62 | 780922 |
| 2013-07-24 | 42.64 | 42.97 | 42.53 | 42.69 | 854308 |
| 2013-07-25 | 42.68 | 43.14 | 42.66 | 43.08 | 1047188 |
| 2013-07-26 | 42.91 | 43.04 | 42.79 | 43.02 | 702790 |
| 2013-07-29 | 42.84 | 43.40 | 42.82 | 43.33 | 697284 |
| 2013-07-30 | 43.17 | 43.23 | 42.15 | 42.33 | 1926300 |
| 2013-07-31 | 42.32 | 42.48 | 42.01 | 42.09 | 1204074 |
| 2013-08-01 | 42.24 | 42.37 | 41.82 | 41.96 | 1056418 |
| 2013-08-02 | 41.82 | 42.19 | 41.68 | 42.06 | 888524 |
| 2013-08-05 | 42.07 | 42.23 | 41.96 | 42.06 | 374126 |
| 2013-08-06 | 42.06 | 42.06 | 41.57 | 41.97 | 1008478 |
| 2013-08-07 | 41.57 | 41.73 | 41.33 | 41.41 | 2309934 |
| 2013-08-08 | 41.53 | 42.35 | 41.44 | 42.21 | 794506 |
| 2013-08-09 | 42.19 | 42.22 | 42.00 | 42.10 | 893430 |
| 2013-08-12 | 42.02 | 42.22 | 41.83 | 41.94 | 1937206 |
| 2013-08-13 | 41.89 | 42.27 | 41.81 | 42.19 | 640510 |
| 2013-08-14 | 42.32 | 42.39 | 42.11 | 42.29 | 594738 |
| 2013-08-15 | 42.01 | 42.10 | 41.59 | 42.10 | 685194 |
| 2013-08-16 | 42.02 | 42.44 | 41.86 | 42.29 | 804084 |
| 2013-08-19 | 42.20 | 42.29 | 41.93 | 42.00 | 528686 |
| 2013-08-20 | 41.93 | 42.35 | 41.79 | 42.15 | 441906 |
| 2013-08-21 | 41.90 | 42.03 | 41.57 | 41.71 | 683066 |
| 2013-08-22 | 41.62 | 42.00 | 41.57 | 41.81 | 548376 |
| 2013-08-23 | 41.85 | 42.42 | 41.85 | 42.28 | 671138 |
| 2013-08-26 | 42.32 | 42.64 | 42.32 | 42.35 | 761024 |
| 2013-08-27 | 42.21 | 42.26 | 41.73 | 41.92 | 764482 |
| 2013-08-28 | 41.87 | 41.92 | 41.65 | 41.80 | 1090002 |
| 2013-08-29 | 42.14 | 43.00 | 42.05 | 42.68 | 1977078 |
| 2013-08-30 | 42.79 | 43.18 | 42.74 | 42.76 | 1444038 |
| 2013-09-03 | 43.12 | 43.25 | 42.70 | 42.92 | 957150 |
| 2013-09-04 | 42.90 | 43.43 | 42.83 | 43.05 | 1255184 |
| 2013-09-05 | 43.16 | 43.73 | 43.14 | 43.63 | 1245110 |
| 2013-09-06 | 44.21 | 44.34 | 43.67 | 43.78 | 1191712 |
| 2013-09-09 | 43.95 | 44.22 | 43.95 | 44.04 | 573030 |
| 2013-09-10 | 44.26 | 44.27 | 43.64 | 43.79 | 1057246 |
| 2013-09-11 | 43.80 | 44.14 | 43.69 | 44.08 | 723926 |
| 2013-09-12 | 44.01 | 44.04 | 43.54 | 43.73 | 625060 |
| 2013-09-13 | 43.76 | 43.79 | 43.38 | 43.50 | 695694 |
| 2013-09-16 | 43.88 | 44.24 | 43.87 | 43.97 | 705530 |
| 2013-09-17 | 44.08 | 44.46 | 44.02 | 44.40 | 917920 |
| 2013-09-18 | 44.32 | 44.76 | 44.02 | 44.60 | 749424 |
| 2013-09-19 | 44.75 | 44.77 | 44.19 | 44.38 | 757764 |
| 2013-09-20 | 44.48 | 44.54 | 44.23 | 44.27 | 745534 |
| 2013-09-23 | 44.34 | 44.53 | 44.27 | 44.41 | 581082 |
| 2013-09-24 | 44.47 | 44.79 | 44.42 | 44.68 | 855570 |
| 2013-09-25 | 44.72 | 44.89 | 44.55 | 44.64 | 760776 |
| 2013-09-26 | 44.65 | 44.92 | 44.47 | 44.75 | 565636 |
| 2013-09-27 | 44.65 | 45.01 | 44.60 | 45.00 | 649124 |
| 2013-09-30 | 44.81 | 45.34 | 44.75 | 44.99 | 1371846 |
| 2013-10-01 | 44.70 | 44.79 | 44.51 | 44.68 | 671142 |
| 2013-10-02 | 44.44 | 45.16 | 44.36 | 44.58 | 559868 |
| 2013-10-03 | 44.51 | 44.61 | 44.02 | 44.18 | 748672 |
| 2013-10-04 | 44.10 | 44.44 | 44.06 | 44.39 | 400744 |
| 2013-10-07 | 44.12 | 44.59 | 43.95 | 44.29 | 690348 |
| 2013-10-08 | 44.29 | 44.37 | 43.79 | 43.90 | 566176 |
| 2013-10-09 | 43.90 | 44.08 | 43.68 | 43.86 | 417862 |
| 2013-10-10 | 44.13 | 44.53 | 44.06 | 44.41 | 693954 |
| 2013-10-11 | 44.55 | 44.74 | 44.44 | 44.68 | 395410 |
| 2013-10-14 | 44.52 | 44.82 | 44.46 | 44.80 | 280142 |
| 2013-10-15 | 44.68 | 44.72 | 44.22 | 44.46 | 649160 |
| 2013-10-16 | 44.64 | 44.88 | 44.47 | 44.76 | 630156 |
| 2013-10-17 | 44.90 | 45.14 | 44.77 | 45.07 | 607414 |
| 2013-10-18 | 45.19 | 45.38 | 45.09 | 45.19 | 598608 |
| 2013-10-21 | 45.20 | 45.33 | 44.93 | 45.09 | 804466 |
| 2013-10-22 | 45.25 | 45.50 | 45.22 | 45.29 | 556346 |
| 2013-10-23 | 45.11 | 45.34 | 44.86 | 44.99 | 880456 |
| 2013-10-24 | 44.99 | 45.08 | 44.81 | 44.89 | 463440 |
| 2013-10-25 | 44.92 | 45.13 | 44.84 | 45.04 | 435200 |
| 2013-10-28 | 45.11 | 45.23 | 45.03 | 45.12 | 392042 |
| 2013-10-29 | 45.27 | 45.71 | 45.25 | 45.46 | 1052144 |
| 2013-10-30 | 45.61 | 45.70 | 45.36 | 45.59 | 641808 |
| 2013-10-31 | 45.80 | 46.33 | 45.79 | 45.86 | 1237276 |
| 2013-11-01 | 45.91 | 46.26 | 45.77 | 45.90 | 769532 |
| 2013-11-04 | 46.23 | 46.25 | 45.79 | 45.90 | 515272 |
| 2013-11-05 | 45.64 | 45.79 | 45.35 | 45.73 | 811394 |
| 2013-11-06 | 45.91 | 46.18 | 45.85 | 46.05 | 518584 |
| 2013-11-07 | 46.05 | 46.12 | 45.73 | 45.79 | 575538 |
| 2013-11-08 | 45.68 | 46.28 | 45.63 | 46.10 | 1188186 |
| 2013-11-11 | 46.16 | 46.26 | 46.00 | 46.00 | 547402 |
| 2013-11-12 | 45.95 | 46.12 | 45.80 | 45.92 | 543166 |
| 2013-11-13 | 45.77 | 46.38 | 45.77 | 46.21 | 633632 |
| 2013-11-14 | 46.11 | 46.35 | 46.01 | 46.27 | 577866 |
| 2013-11-15 | 46.31 | 46.69 | 46.25 | 46.62 | 604668 |
| 2013-11-18 | 46.86 | 47.11 | 46.69 | 46.90 | 717940 |
| 2013-11-19 | 46.98 | 46.98 | 46.60 | 46.64 | 501228 |
| 2013-11-20 | 46.79 | 46.85 | 46.57 | 46.83 | 875504 |
| 2013-11-21 | 46.67 | 46.98 | 46.57 | 46.66 | 440092 |
| 2013-11-22 | 46.59 | 46.71 | 46.42 | 46.47 | 542570 |
| 2013-11-25 | 46.48 | 46.60 | 46.37 | 46.43 | 464576 |
| 2013-11-26 | 46.46 | 46.46 | 45.74 | 46.01 | 1390600 |
| 2013-11-27 | 45.69 | 46.03 | 45.67 | 45.73 | 714398 |
| 2013-11-29 | 45.71 | 45.98 | 45.58 | 45.71 | 364314 |
| 2013-12-02 | 45.45 | 45.68 | 45.33 | 45.50 | 722246 |
| 2013-12-03 | 45.23 | 45.33 | 44.66 | 45.13 | 1122052 |
| 2013-12-04 | 44.97 | 45.00 | 44.51 | 44.82 | 1069554 |
| 2013-12-05 | 44.02 | 44.55 | 43.81 | 44.36 | 1489192 |
| 2013-12-06 | 44.40 | 45.00 | 44.34 | 44.79 | 1147848 |
| 2013-12-09 | 44.90 | 45.50 | 44.90 | 45.35 | 999388 |
| 2013-12-10 | 45.38 | 45.42 | 45.13 | 45.27 | 629946 |
| 2013-12-11 | 45.30 | 45.36 | 44.77 | 44.93 | 662506 |
| 2013-12-12 | 44.72 | 45.00 | 44.50 | 44.58 | 677260 |
| 2013-12-13 | 44.67 | 44.81 | 44.40 | 44.64 | 559894 |
| 2013-12-16 | 44.89 | 45.46 | 44.79 | 45.16 | 772558 |
| 2013-12-17 | 45.30 | 45.42 | 45.01 | 45.16 | 631604 |
| 2013-12-18 | 45.16 | 45.90 | 45.14 | 45.61 | 1084832 |
| 2013-12-19 | 45.58 | 45.90 | 45.56 | 45.90 | 581258 |
| 2013-12-20 | 45.87 | 46.32 | 45.84 | 46.14 | 1045604 |
| 2013-12-23 | 46.50 | 46.67 | 46.39 | 46.61 | 1064492 |
| 2013-12-24 | 46.63 | 46.73 | 46.58 | 46.62 | 425248 |
| 2013-12-26 | 46.75 | 46.77 | 46.56 | 46.72 | 278712 |
| 2013-12-27 | 46.63 | 46.74 | 46.47 | 46.56 | 643708 |
| 2013-12-30 | 46.59 | 47.05 | 46.50 | 47.00 | 784388 |
| 2013-12-31 | 47.05 | 47.33 | 47.05 | 47.12 | 738108 |
| 2014-01-02 | 46.79 | 46.86 | 46.11 | 46.30 | 1025020 |
| 2014-01-03 | 46.54 | 46.72 | 46.43 | 46.44 | 725558 |
| 2014-01-06 | 46.46 | 46.47 | 45.81 | 46.00 | 1090388 |
| 2014-01-07 | 45.86 | 46.12 | 45.46 | 45.46 | 1099736 |
| 2014-01-08 | 45.45 | 45.47 | 45.10 | 45.40 | 1223464 |
| 2014-01-09 | 45.28 | 45.40 | 44.89 | 45.19 | 950320 |
| 2014-01-10 | 44.94 | 44.94 | 44.62 | 44.81 | 856068 |
| 2014-01-13 | 44.93 | 45.20 | 44.92 | 45.07 | 965974 |
| 2014-01-14 | 44.96 | 45.02 | 44.44 | 44.45 | 911188 |
| 2014-01-15 | 44.55 | 44.82 | 44.46 | 44.58 | 730068 |
| 2014-01-16 | 44.80 | 44.84 | 44.45 | 44.84 | 1206302 |
| 2014-01-17 | 44.66 | 44.95 | 44.51 | 44.70 | 749174 |
| 2014-01-21 | 45.15 | 45.31 | 45.05 | 45.10 | 723540 |
| 2014-01-22 | 45.26 | 45.26 | 44.60 | 44.77 | 754904 |
| 2014-01-23 | 44.52 | 44.64 | 44.29 | 44.53 | 808282 |
| 2014-01-24 | 44.48 | 44.55 | 44.08 | 44.22 | 869868 |
| 2014-01-27 | 44.40 | 44.40 | 43.59 | 43.64 | 1318676 |
| 2014-01-28 | 43.53 | 43.67 | 43.31 | 43.57 | 1014598 |
| 2014-01-29 | 43.50 | 43.71 | 42.96 | 43.13 | 862804 |
| 2014-01-30 | 43.37 | 43.66 | 43.20 | 43.51 | 910116 |
| 2014-01-31 | 42.96 | 43.34 | 42.67 | 43.23 | 942972 |
| 2014-02-03 | 43.44 | 43.90 | 42.79 | 43.05 | 1111388 |
| 2014-02-04 | 43.43 | 43.47 | 42.95 | 42.97 | 905886 |
| 2014-02-05 | 43.03 | 43.44 | 42.62 | 43.19 | 1053525 |
| 2014-02-06 | 43.37 | 44.02 | 43.21 | 43.93 | 671438 |
| 2014-02-07 | 44.50 | 44.58 | 44.01 | 44.03 | 844882 |
| 2014-02-10 | 44.17 | 44.26 | 43.95 | 43.97 | 645831 |
| 2014-02-11 | 44.10 | 44.34 | 44.00 | 44.08 | 726083 |
| 2014-02-12 | 44.47 | 44.51 | 44.16 | 44.30 | 665100 |
| 2014-02-13 | 44.12 | 44.81 | 44.05 | 44.62 | 676984 |
| 2014-02-14 | 44.69 | 45.00 | 44.50 | 44.87 | 502241 |
| 2014-02-18 | 45.19 | 45.31 | 44.93 | 44.99 | 577698 |
| 2014-02-19 | 44.84 | 44.94 | 44.61 | 44.67 | 666619 |
| 2014-02-20 | 44.78 | 45.02 | 44.65 | 44.88 | 576503 |
| 2014-02-21 | 44.80 | 44.93 | 44.62 | 44.64 | 490401 |
| 2014-02-24 | 44.80 | 44.97 | 44.52 | 44.62 | 855872 |
| 2014-02-25 | 44.82 | 44.93 | 44.37 | 44.59 | 672049 |
| 2014-02-26 | 44.72 | 44.81 | 44.25 | 44.42 | 701697 |
| 2014-02-27 | 44.65 | 44.83 | 44.30 | 44.71 | 1091893 |
| 2014-02-28 | 45.03 | 45.66 | 44.94 | 45.33 | 1182183 |
| 2014-03-03 | 44.91 | 45.34 | 44.75 | 45.06 | 841423 |
| 2014-03-04 | 45.36 | 45.45 | 45.10 | 45.13 | 977735 |
| 2014-03-05 | 45.37 | 45.64 | 45.13 | 45.59 | 746533 |
| 2014-03-06 | 45.90 | 45.99 | 45.66 | 45.88 | 605177 |
| 2014-03-07 | 45.62 | 45.68 | 45.33 | 45.48 | 766040 |
| 2014-03-10 | 45.47 | 45.98 | 45.38 | 45.92 | 667257 |
| 2014-03-11 | 46.03 | 46.68 | 45.92 | 46.40 | 859161 |
| 2014-03-12 | 46.23 | 46.63 | 46.12 | 46.58 | 809093 |
| 2014-03-13 | 46.90 | 46.91 | 46.36 | 46.54 | 553166 |
| 2014-03-14 | 46.22 | 46.46 | 46.06 | 46.16 | 556510 |
| 2014-03-17 | 46.38 | 46.65 | 46.27 | 46.52 | 532688 |
| 2014-03-18 | 46.63 | 46.71 | 46.29 | 46.43 | 674666 |
| 2014-03-19 | 46.34 | 46.34 | 45.70 | 45.86 | 626843 |
| 2014-03-20 | 45.86 | 46.13 | 45.73 | 46.09 | 698681 |
| 2014-03-21 | 46.24 | 46.31 | 45.85 | 46.03 | 761562 |
| 2014-03-24 | 46.12 | 46.26 | 45.94 | 46.20 | 456109 |
| 2014-03-25 | 46.35 | 46.44 | 46.17 | 46.37 | 720681 |
| 2014-03-26 | 46.48 | 46.55 | 46.27 | 46.50 | 574574 |
| 2014-03-27 | 46.59 | 46.69 | 46.37 | 46.58 | 460715 |
| 2014-03-28 | 46.68 | 46.83 | 46.44 | 46.54 | 467504 |
| 2014-03-31 | 46.90 | 47.08 | 46.81 | 46.95 | 779068 |
| 2014-04-01 | 46.66 | 46.82 | 46.55 | 46.79 | 460336 |
| 2014-04-02 | 46.82 | 46.94 | 46.68 | 46.82 | 658918 |
| 2014-04-03 | 46.90 | 46.92 | 46.61 | 46.72 | 472343 |
| 2014-04-04 | 47.06 | 47.09 | 46.80 | 46.86 | 464049 |
| 2014-04-07 | 46.80 | 46.86 | 46.50 | 46.74 | 667158 |
| 2014-04-08 | 47.00 | 47.30 | 46.86 | 47.28 | 966365 |
| 2014-04-09 | 47.15 | 47.66 | 47.15 | 47.62 | 575239 |
| 2014-04-10 | 47.48 | 47.49 | 46.68 | 46.69 | 1776955 |
| 2014-04-11 | 46.52 | 46.63 | 46.17 | 46.45 | 2627529 |
| 2014-04-14 | 46.76 | 46.82 | 46.43 | 46.72 | 487936 |
| 2014-04-15 | 46.62 | 46.70 | 46.43 | 46.69 | 597498 |
| 2014-04-16 | 46.90 | 46.94 | 46.66 | 46.87 | 513813 |
| 2014-04-17 | 46.96 | 47.04 | 46.87 | 47.01 | 513718 |
| 2014-04-21 | 47.00 | 47.17 | 46.94 | 47.00 | 503779 |
| 2014-04-22 | 47.14 | 47.15 | 46.82 | 47.00 | 581929 |
| 2014-04-23 | 46.93 | 46.98 | 46.80 | 46.81 | 512655 |
| 2014-04-24 | 46.99 | 47.04 | 46.75 | 46.95 | 676179 |
| 2014-04-25 | 46.93 | 47.00 | 46.67 | 46.91 | 583051 |
| 2014-04-28 | 46.99 | 47.04 | 46.76 | 47.00 | 570447 |
| 2014-04-29 | 47.24 | 47.72 | 47.23 | 47.60 | 1191998 |
| 2014-04-30 | 47.50 | 48.22 | 47.44 | 48.09 | 883245 |
| 2014-05-01 | 48.15 | 48.15 | 47.63 | 47.69 | 649581 |
| 2014-05-02 | 47.65 | 47.76 | 47.56 | 47.69 | 426926 |
| 2014-05-05 | 47.60 | 47.68 | 47.44 | 47.67 | 580997 |
| 2014-05-06 | 47.83 | 47.86 | 47.57 | 47.70 | 499759 |
| 2014-05-07 | 47.64 | 47.99 | 47.56 | 47.82 | 492767 |
| 2014-05-08 | 48.01 | 48.34 | 47.99 | 48.24 | 546815 |
| 2014-05-09 | 48.00 | 48.08 | 47.71 | 47.88 | 419979 |
| 2014-05-12 | 47.98 | 48.10 | 47.84 | 47.91 | 443068 |
| 2014-05-13 | 47.96 | 48.01 | 47.82 | 47.96 | 409839 |
| 2014-05-14 | 47.92 | 48.08 | 47.89 | 48.05 | 469704 |
| 2014-05-15 | 48.08 | 48.12 | 47.57 | 47.68 | 838599 |
| 2014-05-16 | 47.68 | 47.80 | 47.37 | 47.51 | 546650 |
| 2014-05-19 | 47.44 | 47.65 | 47.34 | 47.60 | 227129 |
| 2014-05-20 | 47.41 | 47.44 | 47.06 | 47.29 | 737877 |
| 2014-05-21 | 47.28 | 47.56 | 47.20 | 47.53 | 696355 |
| 2014-05-22 | 48.27 | 48.96 | 48.23 | 48.82 | 1016623 |
| 2014-05-23 | 49.05 | 49.15 | 48.94 | 49.09 | 873099 |
| 2014-05-27 | 49.57 | 49.66 | 49.42 | 49.61 | 809826 |
| 2014-05-28 | 49.67 | 49.79 | 49.30 | 49.52 | 803318 |
| 2014-05-29 | 49.60 | 49.60 | 49.26 | 49.48 | 676734 |
| 2014-05-30 | 49.40 | 49.75 | 49.23 | 49.59 | 857487 |
| 2014-06-02 | 49.58 | 49.63 | 49.35 | 49.57 | 639078 |
| 2014-06-03 | 49.46 | 50.05 | 49.41 | 49.83 | 988531 |
| 2014-06-04 | 49.81 | 50.06 | 49.52 | 50.00 | 522424 |
| 2014-06-05 | 49.99 | 50.15 | 49.84 | 49.90 | 748445 |
| 2014-06-06 | 50.05 | 50.31 | 49.83 | 50.17 | 563127 |
| 2014-06-09 | 50.24 | 50.84 | 50.18 | 50.63 | 736405 |
| 2014-06-10 | 50.61 | 50.66 | 50.40 | 50.45 | 747669 |
| 2014-06-11 | 50.46 | 50.63 | 50.10 | 50.29 | 765101 |
| 2014-06-12 | 50.35 | 50.36 | 49.84 | 50.07 | 778536 |
| 2014-06-13 | 50.08 | 50.21 | 49.88 | 49.92 | 877533 |
| 2014-06-16 | 49.92 | 50.29 | 49.86 | 50.15 | 635702 |
| 2014-06-17 | 50.20 | 50.30 | 49.97 | 50.23 | 1488049 |
| 2014-06-18 | 50.33 | 50.61 | 50.25 | 50.57 | 672445 |
| 2014-06-19 | 50.72 | 50.74 | 50.43 | 50.59 | 535107 |
| 2014-06-20 | 50.96 | 50.98 | 50.68 | 50.97 | 886463 |
| 2014-06-23 | 50.91 | 50.98 | 50.59 | 50.95 | 1029838 |
| 2014-06-24 | 50.94 | 51.09 | 50.45 | 50.55 | 823931 |
| 2014-06-25 | 50.59 | 50.89 | 50.52 | 50.58 | 582866 |
| 2014-06-26 | 50.64 | 50.90 | 50.43 | 50.77 | 818960 |
| 2014-06-27 | 50.86 | 51.47 | 50.78 | 51.36 | 686645 |
| 2014-06-30 | 51.42 | 51.87 | 51.24 | 51.41 | 1185256 |
| 2014-07-01 | 51.50 | 51.94 | 51.50 | 51.93 | 614549 |
| 2014-07-02 | 51.79 | 51.89 | 51.63 | 51.66 | 833906 |
| 2014-07-03 | 51.81 | 52.06 | 51.71 | 52.02 | 607402 |
| 2014-07-07 | 51.52 | 51.60 | 51.24 | 51.53 | 858955 |
| 2014-07-08 | 51.52 | 51.54 | 51.15 | 51.45 | 691329 |
| 2014-07-09 | 51.53 | 51.94 | 51.34 | 51.86 | 739823 |
| 2014-07-10 | 51.46 | 51.90 | 51.38 | 51.83 | 1009844 |
| 2014-07-11 | 51.65 | 51.65 | 51.25 | 51.28 | 630513 |
| 2014-07-14 | 51.46 | 51.55 | 51.38 | 51.52 | 717822 |
| 2014-07-15 | 51.43 | 51.58 | 51.33 | 51.37 | 814448 |
| 2014-07-16 | 51.41 | 51.81 | 51.39 | 51.69 | 864783 |
| 2014-07-17 | 51.72 | 51.74 | 51.40 | 51.48 | 577345 |
| 2014-07-18 | 51.68 | 51.88 | 51.61 | 51.70 | 535663 |
| 2014-07-21 | 51.63 | 51.79 | 51.52 | 51.69 | 593008 |
| 2014-07-22 | 51.83 | 51.88 | 51.62 | 51.87 | 687630 |
| 2014-07-23 | 51.92 | 52.00 | 51.79 | 51.95 | 555544 |
| 2014-07-24 | 52.00 | 52.07 | 51.86 | 52.06 | 728077 |
| 2014-07-25 | 52.06 | 52.63 | 52.05 | 52.33 | 1056825 |
| 2014-07-28 | 52.41 | 52.67 | 52.28 | 52.56 | 650810 |
| 2014-07-29 | 52.58 | 52.73 | 52.36 | 52.36 | 748799 |
| 2014-07-30 | 52.42 | 52.63 | 52.29 | 52.60 | 756906 |
| 2014-07-31 | 52.59 | 52.89 | 52.03 | 52.25 | 1572873 |
| 2014-08-01 | 52.34 | 52.42 | 51.49 | 51.70 | 1150441 |
| 2014-08-04 | 51.87 | 52.22 | 51.64 | 52.17 | 435215 |
| 2014-08-05 | 51.96 | 51.98 | 51.14 | 51.27 | 1633789 |
| 2014-08-06 | 51.11 | 51.73 | 50.85 | 51.66 | 1166124 |
| 2014-08-07 | 51.76 | 51.76 | 50.86 | 51.23 | 1022849 |
| 2014-08-08 | 51.01 | 51.02 | 50.39 | 50.68 | 1158920 |
| 2014-08-11 | 50.75 | 51.82 | 50.68 | 51.73 | 3632582 |
| 2014-08-12 | 51.80 | 52.01 | 51.58 | 51.83 | 2673991 |
| 2014-08-13 | 52.02 | 52.02 | 51.64 | 51.76 | 1324000 |
| 2014-08-14 | 51.89 | 52.18 | 51.85 | 52.18 | 965395 |
| 2014-08-15 | 52.42 | 52.53 | 51.46 | 52.03 | 1238258 |
| 2014-08-18 | 52.17 | 52.53 | 52.14 | 52.34 | 920788 |
| 2014-08-19 | 52.47 | 52.60 | 52.28 | 52.32 | 1004096 |
| 2014-08-20 | 52.36 | 52.51 | 52.10 | 52.46 | 843137 |
| 2014-08-21 | 52.65 | 52.92 | 52.52 | 52.89 | 1036553 |
| 2014-08-22 | 53.02 | 53.14 | 52.50 | 52.67 | 855873 |
| 2014-08-25 | 52.67 | 52.92 | 52.52 | 52.69 | 841014 |
| 2014-08-26 | 52.85 | 52.90 | 52.40 | 52.61 | 892565 |
| 2014-08-27 | 52.95 | 53.27 | 52.66 | 53.20 | 1188392 |
| 2014-08-28 | 53.46 | 53.49 | 52.80 | 52.94 | 1863445 |
| 2014-08-29 | 52.97 | 52.98 | 52.18 | 52.63 | 1472218 |
| 2014-09-02 | 52.54 | 52.66 | 52.00 | 52.44 | 1216772 |
| 2014-09-03 | 52.79 | 53.12 | 52.70 | 53.01 | 1081664 |
| 2014-09-04 | 53.20 | 53.42 | 52.92 | 53.11 | 965575 |
| 2014-09-05 | 53.08 | 53.19 | 52.66 | 52.88 | 834095 |
| 2014-09-08 | 52.69 | 52.85 | 52.16 | 52.36 | 866074 |
| 2014-09-09 | 52.13 | 52.48 | 51.85 | 52.38 | 965163 |
| 2014-09-10 | 52.34 | 52.73 | 52.30 | 52.70 | 566925 |
| 2014-09-11 | 52.42 | 52.64 | 52.13 | 52.17 | 1033571 |
| 2014-09-12 | 51.98 | 52.35 | 51.92 | 52.08 | 1311598 |
| 2014-09-15 | 52.22 | 52.31 | 51.98 | 52.14 | 864017 |
| 2014-09-16 | 52.24 | 52.53 | 52.02 | 52.40 | 907696 |
| 2014-09-17 | 52.53 | 52.55 | 52.06 | 52.14 | 828779 |
| 2014-09-18 | 52.39 | 52.68 | 52.27 | 52.58 | 712989 |
| 2014-09-19 | 52.63 | 52.68 | 51.63 | 51.76 | 1178132 |
| 2014-09-22 | 51.59 | 51.79 | 51.15 | 51.48 | 1066124 |
| 2014-09-23 | 51.45 | 51.74 | 51.25 | 51.37 | 820481 |
| 2014-09-24 | 51.22 | 51.29 | 50.65 | 50.96 | 1203482 |
| 2014-09-25 | 50.70 | 50.72 | 49.29 | 49.35 | 2088862 |
| 2014-09-26 | 49.45 | 50.00 | 49.12 | 49.60 | 1295245 |
| 2014-09-29 | 49.42 | 49.45 | 48.76 | 49.31 | 1024610 |
| 2014-09-30 | 49.20 | 49.67 | 48.81 | 49.39 | 1587961 |
| 2014-10-01 | 49.06 | 49.06 | 48.52 | 48.68 | 1242237 |
| 2014-10-02 | 48.68 | 48.68 | 47.82 | 48.32 | 1473817 |
| 2014-10-03 | 48.33 | 48.51 | 47.93 | 48.09 | 1435165 |
| 2014-10-06 | 48.36 | 48.87 | 48.34 | 48.55 | 1003943 |
| 2014-10-07 | 48.40 | 48.55 | 47.93 | 48.01 | 987721 |
| 2014-10-08 | 48.13 | 48.79 | 47.75 | 48.74 | 1312973 |
| 2014-10-09 | 48.78 | 48.78 | 47.92 | 48.45 | 1655048 |
| 2014-10-10 | 48.30 | 48.33 | 47.47 | 47.47 | 1630346 |
| 2014-10-13 | 47.61 | 47.90 | 47.15 | 47.15 | 624582 |
| 2014-10-14 | 47.17 | 47.45 | 46.46 | 46.53 | 1760639 |
| 2014-10-15 | 46.07 | 46.28 | 44.29 | 45.54 | 3035937 |
| 2014-10-16 | 44.50 | 46.82 | 44.22 | 46.27 | 2991553 |
| 2014-10-17 | 47.78 | 47.89 | 46.95 | 47.43 | 1974499 |
| 2014-10-20 | 47.52 | 47.69 | 47.08 | 47.59 | 1229914 |
| 2014-10-21 | 48.23 | 48.53 | 47.75 | 48.31 | 1546584 |
| 2014-10-22 | 48.25 | 48.27 | 47.70 | 47.82 | 1417549 |
| 2014-10-23 | 48.08 | 48.53 | 47.98 | 48.32 | 1272891 |
| 2014-10-24 | 48.58 | 48.75 | 48.31 | 48.36 | 1193088 |
| 2014-10-27 | 48.15 | 48.38 | 47.97 | 48.25 | 908501 |
| 2014-10-28 | 48.59 | 49.15 | 48.47 | 49.00 | 1125199 |
| 2014-10-29 | 49.24 | 49.34 | 48.27 | 48.57 | 1102369 |
| 2014-10-30 | 48.63 | 49.27 | 48.46 | 48.94 | 952328 |
| 2014-10-31 | 49.24 | 49.38 | 48.98 | 49.26 | 1181686 |
| 2014-11-03 | 49.22 | 49.23 | 48.67 | 48.77 | 1087748 |
| 2014-11-04 | 48.61 | 48.94 | 48.40 | 48.70 | 953433 |
| 2014-11-05 | 48.93 | 49.35 | 48.70 | 49.17 | 869472 |
| 2014-11-06 | 49.15 | 49.33 | 48.73 | 48.88 | 835212 |
| 2014-11-07 | 49.10 | 49.40 | 48.88 | 49.22 | 955583 |
| 2014-11-10 | 49.42 | 49.67 | 49.28 | 49.49 | 1050781 |
| 2014-11-11 | 49.54 | 50.02 | 49.52 | 49.83 | 777347 |
| 2014-11-12 | 49.87 | 50.36 | 49.84 | 50.33 | 1010239 |
| 2014-11-13 | 50.38 | 50.67 | 50.32 | 50.48 | 255153 |
| 2014-11-14 | 50.38 | 50.60 | 50.19 | 50.59 | 843092 |
| 2014-11-17 | 50.44 | 50.94 | 50.44 | 50.63 | 946430 |
| 2014-11-18 | 50.68 | 50.82 | 50.38 | 50.41 | 778678 |
| 2014-11-19 | 50.16 | 50.27 | 49.90 | 50.20 | 2624480 |
| 2014-11-20 | 50.19 | 50.54 | 50.11 | 50.53 | 750610 |
| 2014-11-21 | 51.00 | 51.04 | 50.60 | 50.63 | 738584 |
| 2014-11-24 | 50.77 | 50.78 | 49.97 | 50.28 | 1103408 |
| 2014-11-25 | 50.45 | 50.67 | 50.39 | 50.48 | 851675 |
| 2014-11-26 | 50.58 | 50.83 | 50.54 | 50.81 | 589832 |
| 2014-11-28 | 50.39 | 50.73 | 50.29 | 50.49 | 447538 |
| 2014-12-01 | 50.73 | 50.87 | 50.18 | 50.42 | 1463436 |
| 2014-12-02 | 50.00 | 50.42 | 49.77 | 49.79 | 1461936 |
| 2014-12-03 | 49.92 | 50.22 | 49.77 | 50.05 | 1693118 |
| 2014-12-04 | 48.92 | 49.13 | 47.00 | 47.49 | 3134987 |
| 2014-12-05 | 47.60 | 47.85 | 46.49 | 47.46 | 3063510 |
| 2014-12-08 | 47.09 | 47.11 | 45.20 | 45.95 | 2771210 |
| 2014-12-09 | 45.66 | 46.19 | 45.28 | 46.12 | 2351978 |
| 2014-12-10 | 46.04 | 46.09 | 45.25 | 45.65 | 2310734 |
| 2014-12-11 | 45.47 | 45.94 | 45.28 | 45.52 | 1815327 |
| 2014-12-12 | 45.33 | 45.45 | 44.75 | 44.84 | 1835349 |
| 2014-12-15 | 44.87 | 45.23 | 44.29 | 44.70 | 1717102 |
| 2014-12-16 | 44.69 | 45.75 | 44.38 | 45.14 | 2757342 |
| 2014-12-17 | 45.08 | 45.86 | 44.90 | 45.63 | 1811570 |
| 2014-12-18 | 46.41 | 46.44 | 45.68 | 46.01 | 1638215 |
| 2014-12-19 | 46.23 | 46.62 | 45.62 | 46.49 | 1726399 |
| 2014-12-22 | 46.78 | 46.93 | 46.67 | 46.74 | 1187061 |
| 2014-12-23 | 46.82 | 47.62 | 46.70 | 47.41 | 1517370 |
| 2014-12-24 | 47.65 | 47.85 | 47.38 | 47.61 | 713933 |
| 2014-12-26 | 47.61 | 47.74 | 47.42 | 47.47 | 554915 |
| 2014-12-29 | 47.61 | 48.11 | 47.57 | 47.89 | 1136895 |
| 2014-12-30 | 47.98 | 48.06 | 47.61 | 47.79 | 929199 |
| 2014-12-31 | 47.89 | 47.94 | 47.48 | 47.78 | 1081788 |
| 2015-01-02 | 47.23 | 47.42 | 46.56 | 46.91 | 1048645 |
| 2015-01-05 | 46.64 | 46.75 | 45.43 | 45.87 | 1699173 |
| 2015-01-06 | 45.53 | 45.64 | 44.33 | 44.91 | 1952595 |
| 2015-01-07 | 45.06 | 45.54 | 44.44 | 44.76 | 1605989 |
| 2015-01-08 | 44.97 | 45.22 | 44.71 | 44.99 | 1102255 |
| 2015-01-09 | 44.89 | 44.89 | 44.10 | 44.30 | 1590224 |
| 2015-01-12 | 43.88 | 44.02 | 43.21 | 43.49 | 1919966 |
| 2015-01-13 | 43.54 | 44.25 | 42.80 | 43.41 | 2346198 |
| 2015-01-14 | 42.77 | 42.80 | 41.89 | 42.34 | 3254108 |
| 2015-01-15 | 42.44 | 42.52 | 41.70 | 41.72 | 3939726 |
| 2015-01-16 | 41.61 | 42.12 | 41.39 | 41.93 | 3050413 |
| 2015-01-20 | 41.95 | 42.10 | 41.50 | 41.64 | 2847888 |
| 2015-01-21 | 41.61 | 41.89 | 40.99 | 41.30 | 3701585 |
| 2015-01-22 | 41.60 | 42.06 | 41.37 | 41.78 | 2796137 |
| 2015-01-23 | 41.91 | 42.54 | 41.86 | 42.23 | 2036572 |
| 2015-01-26 | 42.34 | 42.36 | 41.92 | 42.09 | 1510689 |
| 2015-01-27 | 42.01 | 42.19 | 41.60 | 42.10 | 1693325 |
| 2015-01-28 | 42.24 | 42.35 | 40.84 | 40.88 | 2464529 |
| 2015-01-29 | 40.64 | 40.99 | 39.99 | 40.95 | 1897895 |
| 2015-01-30 | 39.96 | 40.47 | 39.56 | 39.83 | 3131614 |
| 2015-02-02 | 40.27 | 40.97 | 40.25 | 40.85 | 2447642 |
| 2015-02-03 | 41.41 | 42.74 | 41.22 | 42.61 | 2907581 |
| 2015-02-04 | 42.27 | 42.40 | 41.66 | 41.84 | 1699237 |
| 2015-02-05 | 42.22 | 43.37 | 42.07 | 43.21 | 2320247 |
| 2015-02-06 | 43.44 | 44.08 | 43.12 | 43.29 | 1872609 |
| 2015-02-09 | 43.35 | 44.13 | 43.33 | 43.77 | 1769756 |
| 2015-02-10 | 43.95 | 43.98 | 43.33 | 43.43 | 1551271 |
| 2015-02-11 | 43.26 | 43.68 | 43.21 | 43.53 | 1250237 |
| 2015-02-12 | 44.00 | 44.55 | 43.91 | 44.43 | 1784896 |
| 2015-02-13 | 44.51 | 44.94 | 44.44 | 44.57 | 1289335 |
| 2015-02-17 | 44.89 | 45.12 | 44.49 | 44.93 | 1129202 |
| 2015-02-18 | 44.64 | 44.66 | 43.85 | 43.97 | 1545746 |
| 2015-02-19 | 43.54 | 43.71 | 42.84 | 43.54 | 1773293 |
| 2015-02-20 | 43.50 | 43.67 | 42.70 | 43.04 | 2379887 |
| 2015-02-23 | 42.63 | 42.80 | 42.20 | 42.53 | 2082291 |
| 2015-02-24 | 42.15 | 42.78 | 42.01 | 42.64 | 2414058 |
| 2015-02-25 | 43.21 | 43.67 | 42.95 | 43.44 | 2387870 |
| 2015-02-26 | 43.80 | 44.16 | 42.00 | 43.52 | 2118727 |
| 2015-02-27 | 43.67 | 44.41 | 43.58 | 43.85 | 2205682 |
| 2015-03-02 | 44.05 | 44.08 | 43.46 | 43.55 | 1442061 |
| 2015-03-03 | 43.86 | 43.91 | 43.21 | 43.40 | 1494040 |
| 2015-03-04 | 43.13 | 43.65 | 42.85 | 43.60 | 1730484 |
| 2015-03-05 | 43.49 | 43.99 | 43.28 | 43.32 | 1618435 |
| 2015-03-06 | 43.02 | 43.45 | 42.71 | 43.03 | 2019175 |
| 2015-03-09 | 43.22 | 43.36 | 42.98 | 43.05 | 1424282 |
| 2015-03-10 | 42.78 | 42.81 | 41.78 | 41.93 | 2161497 |
| 2015-03-11 | 41.94 | 42.25 | 41.70 | 41.94 | 1660019 |
| 2015-03-12 | 42.34 | 42.76 | 42.34 | 42.38 | 1305334 |
| 2015-03-13 | 42.18 | 42.25 | 41.45 | 41.86 | 1579725 |
| 2015-03-16 | 42.00 | 42.58 | 41.78 | 42.23 | 1434892 |
| 2015-03-17 | 42.18 | 42.47 | 41.78 | 42.36 | 2005868 |
| 2015-03-18 | 42.17 | 43.06 | 41.97 | 42.97 | 2483754 |
| 2015-03-19 | 42.56 | 42.57 | 41.95 | 42.00 | 1741218 |
| 2015-03-20 | 42.42 | 43.18 | 42.39 | 43.06 | 2202252 |
| 2015-03-23 | 43.30 | 43.49 | 43.06 | 43.29 | 1979677 |
| 2015-03-24 | 43.36 | 43.76 | 43.08 | 43.57 | 1864228 |
| 2015-03-25 | 43.65 | 43.81 | 43.06 | 43.16 | 1911154 |
| 2015-03-26 | 43.41 | 43.48 | 42.84 | 43.03 | 1433851 |
| 2015-03-27 | 42.92 | 43.10 | 42.23 | 42.24 | 1576774 |
| 2015-03-30 | 42.31 | 42.50 | 41.95 | 42.10 | 1668107 |
| 2015-03-31 | 41.98 | 42.90 | 41.59 | 42.85 | 2116825 |
| 2015-04-01 | 42.91 | 43.28 | 42.58 | 43.23 | 2360250 |
| 2015-04-02 | 42.94 | 43.20 | 42.88 | 43.06 | 1879543 |
| 2015-04-06 | 43.25 | 43.64 | 43.18 | 43.37 | 1867298 |
| 2015-04-07 | 43.40 | 43.87 | 43.38 | 43.64 | 1332950 |
| 2015-04-08 | 43.83 | 44.19 | 43.47 | 43.58 | 1511004 |
| 2015-04-09 | 43.55 | 43.99 | 43.52 | 43.90 | 1769081 |
| 2015-04-10 | 43.86 | 44.02 | 43.81 | 43.95 | 1018122 |
| 2015-04-13 | 43.93 | 44.05 | 43.81 | 43.99 | 805698 |
| 2015-04-14 | 44.30 | 44.52 | 44.23 | 44.31 | 1242697 |
| 2015-04-15 | 44.24 | 45.67 | 44.20 | 45.45 | 1936746 |
| 2015-04-16 | 45.63 | 46.18 | 45.36 | 45.94 | 2070997 |
| 2015-04-17 | 45.92 | 45.96 | 45.30 | 45.58 | 1404965 |
| 2015-04-20 | 45.70 | 46.10 | 45.65 | 45.95 | 1307964 |
| 2015-04-21 | 45.88 | 45.88 | 45.31 | 45.56 | 1210384 |
| 2015-04-22 | 45.55 | 45.71 | 45.05 | 45.68 | 986971 |
| 2015-04-23 | 45.49 | 46.37 | 45.44 | 46.15 | 1038847 |
| 2015-04-24 | 46.30 | 46.40 | 45.90 | 46.11 | 749005 |
| 2015-04-27 | 46.40 | 46.52 | 46.26 | 46.40 | 763114 |
| 2015-04-28 | 46.37 | 46.71 | 46.19 | 46.66 | 962745 |
| 2015-04-29 | 46.59 | 46.78 | 46.48 | 46.71 | 1076244 |
| 2015-04-30 | 46.38 | 46.41 | 45.86 | 46.16 | 1528522 |
| 2015-05-01 | 46.07 | 46.20 | 45.90 | 46.05 | 1069455 |
| 2015-05-04 | 46.23 | 46.44 | 46.07 | 46.41 | 788824 |
| 2015-05-05 | 46.47 | 46.54 | 45.84 | 46.09 | 1080716 |
| 2015-05-06 | 46.35 | 46.45 | 45.46 | 45.83 | 1197816 |
| 2015-05-07 | 45.61 | 45.75 | 44.99 | 45.59 | 1454284 |
| 2015-05-08 | 45.92 | 46.13 | 45.79 | 46.01 | 1090063 |
| 2015-05-11 | 46.00 | 46.27 | 45.78 | 45.93 | 821007 |
| 2015-05-12 | 45.89 | 46.29 | 45.85 | 46.06 | 1262523 |
| 2015-05-13 | 46.26 | 46.43 | 45.91 | 46.22 | 712969 |
| 2015-05-14 | 46.42 | 46.51 | 46.07 | 46.25 | 699796 |
| 2015-05-15 | 46.04 | 46.09 | 45.76 | 46.05 | 713550 |
| 2015-05-18 | 45.82 | 45.92 | 45.65 | 45.73 | 533958 |
| 2015-05-19 | 45.35 | 46.00 | 45.08 | 45.87 | 1206753 |
| 2015-05-20 | 45.96 | 46.10 | 45.72 | 45.81 | 1010457 |
| 2015-05-21 | 45.75 | 46.22 | 45.71 | 45.99 | 925695 |
| 2015-05-22 | 45.74 | 45.90 | 45.56 | 45.69 | 1044943 |
| 2015-05-26 | 45.41 | 45.48 | 44.52 | 44.79 | 1433893 |
| 2015-05-27 | 44.84 | 45.12 | 44.63 | 44.95 | 1062661 |
| 2015-05-28 | 44.82 | 45.01 | 44.08 | 44.56 | 1683123 |
| 2015-05-29 | 44.05 | 44.13 | 43.38 | 43.57 | 2350502 |
| 2015-06-01 | 43.54 | 43.56 | 42.67 | 43.28 | 1498915 |
| 2015-06-02 | 43.53 | 44.01 | 43.41 | 43.82 | 1194097 |
| 2015-06-03 | 43.75 | 44.14 | 43.59 | 44.04 | 959809 |
| 2015-06-04 | 43.72 | 44.05 | 43.36 | 43.51 | 1370163 |
| 2015-06-05 | 43.39 | 43.98 | 43.18 | 43.71 | 1094595 |
| 2015-06-08 | 43.81 | 43.87 | 42.93 | 43.15 | 1251006 |
| 2015-06-09 | 43.43 | 44.18 | 43.15 | 44.11 | 1786100 |
| 2015-06-10 | 44.69 | 44.93 | 44.37 | 44.48 | 1408887 |
| 2015-06-11 | 44.49 | 44.60 | 44.03 | 44.44 | 1266985 |
| 2015-06-12 | 44.07 | 44.07 | 43.71 | 43.85 | 1324804 |
| 2015-06-15 | 43.59 | 44.09 | 43.45 | 44.03 | 944281 |
| 2015-06-16 | 43.95 | 44.11 | 43.77 | 44.09 | 668504 |
| 2015-06-17 | 44.17 | 44.30 | 43.66 | 44.02 | 1190170 |
| 2015-06-18 | 44.30 | 44.44 | 43.74 | 43.83 | 1532877 |
| 2015-06-19 | 43.37 | 43.65 | 42.98 | 43.14 | 3368367 |
| 2015-06-22 | 43.42 | 43.79 | 43.42 | 43.55 | 1154081 |
| 2015-06-23 | 43.58 | 43.92 | 43.48 | 43.90 | 3478439 |
| 2015-06-24 | 43.80 | 44.02 | 43.59 | 43.78 | 963171 |
| 2015-06-25 | 44.02 | 44.20 | 43.93 | 43.96 | 1260746 |
| 2015-06-26 | 43.83 | 44.13 | 43.69 | 44.10 | 866010 |
| 2015-06-29 | 43.42 | 43.48 | 42.80 | 42.83 | 1762372 |
| 2015-06-30 | 42.93 | 43.09 | 42.46 | 42.51 | 1460810 |
| 2015-07-01 | 42.74 | 43.05 | 42.41 | 42.59 | 897670 |
| 2015-07-02 | 42.37 | 42.47 | 41.91 | 42.33 | 1442535 |
| 2015-07-06 | 41.92 | 42.43 | 41.90 | 42.13 | 1298260 |
| 2015-07-07 | 41.42 | 41.62 | 40.81 | 41.57 | 1700220 |
| 2015-07-08 | 41.22 | 41.26 | 40.91 | 40.96 | 1646829 |
| 2015-07-09 | 41.44 | 41.59 | 40.69 | 40.75 | 1715864 |
| 2015-07-10 | 41.07 | 41.29 | 40.98 | 41.26 | 1345413 |
| 2015-07-13 | 41.47 | 41.48 | 41.11 | 41.15 | 1588679 |
| 2015-07-14 | 41.08 | 41.08 | 40.62 | 40.92 | 2166388 |
| 2015-07-15 | 40.89 | 41.00 | 40.29 | 40.75 | 2550924 |
| 2015-07-16 | 41.06 | 41.32 | 40.94 | 41.08 | 1459418 |
| 2015-07-17 | 41.15 | 41.15 | 40.64 | 40.81 | 1133701 |
| 2015-07-20 | 40.80 | 40.92 | 40.41 | 40.55 | 1531993 |
| 2015-07-21 | 40.49 | 40.79 | 40.30 | 40.50 | 1356903 |
| 2015-07-22 | 40.28 | 40.36 | 39.96 | 40.13 | 1270729 |
| 2015-07-23 | 40.28 | 40.28 | 39.76 | 39.97 | 1774915 |
| 2015-07-24 | 39.89 | 39.94 | 39.57 | 39.69 | 1279730 |
| 2015-07-27 | 39.63 | 39.65 | 38.92 | 39.10 | 1479562 |
| 2015-07-28 | 39.33 | 39.82 | 38.66 | 39.57 | 2551472 |
| 2015-07-29 | 39.64 | 40.72 | 39.55 | 40.61 | 2127903 |
| 2015-07-30 | 40.37 | 40.55 | 40.07 | 40.45 | 1249468 |
| 2015-07-31 | 40.66 | 40.91 | 40.29 | 40.41 | 1272359 |
| 2015-08-03 | 40.29 | 40.30 | 39.82 | 39.97 | 895339 |
| 2015-08-04 | 40.12 | 40.43 | 39.80 | 40.09 | 1277875 |
| 2015-08-05 | 40.39 | 40.54 | 40.15 | 40.34 | 1168780 |
| 2015-08-06 | 40.37 | 40.42 | 40.04 | 40.26 | 1264090 |
| 2015-08-07 | 40.09 | 40.39 | 39.79 | 39.92 | 1049481 |
| 2015-08-10 | 40.01 | 41.00 | 39.95 | 40.96 | 1144132 |
| 2015-08-11 | 40.49 | 40.53 | 39.83 | 40.39 | 1254997 |
| 2015-08-12 | 40.37 | 40.55 | 40.07 | 40.55 | 1272911 |
| 2015-08-13 | 40.44 | 40.44 | 39.70 | 39.84 | 1530244 |
| 2015-08-14 | 39.78 | 40.00 | 39.64 | 39.65 | 1402815 |
| 2015-08-17 | 39.46 | 39.56 | 39.02 | 39.52 | 1293775 |
| 2015-08-18 | 39.45 | 40.09 | 39.30 | 40.07 | 1911725 |
| 2015-08-19 | 39.90 | 40.06 | 39.31 | 39.65 | 1745085 |
| 2015-08-20 | 39.38 | 39.39 | 38.91 | 38.92 | 1330337 |
| 2015-08-21 | 38.70 | 38.90 | 38.15 | 38.16 | 2410247 |
| 2015-08-24 | 36.10 | 37.98 | 35.93 | 37.03 | 3868093 |
| 2015-08-25 | 38.32 | 38.55 | 37.66 | 37.68 | 3256540 |
| 2015-08-26 | 38.47 | 38.86 | 37.88 | 38.85 | 3147588 |
| 2015-08-27 | 39.62 | 40.14 | 39.19 | 39.81 | 3093448 |
| 2015-08-28 | 39.44 | 40.04 | 39.24 | 39.99 | 2394843 |
| 2015-08-31 | 39.74 | 39.92 | 38.96 | 39.80 | 2137809 |
| 2015-09-01 | 39.12 | 39.43 | 38.43 | 38.72 | 2293422 |
| 2015-09-02 | 38.97 | 39.07 | 38.55 | 38.72 | 2327644 |
| 2015-09-03 | 38.90 | 39.54 | 38.73 | 39.21 | 1465585 |
| 2015-09-04 | 38.78 | 38.83 | 38.34 | 38.53 | 1181674 |
| 2015-09-08 | 39.08 | 39.40 | 38.99 | 39.34 | 1521683 |
| 2015-09-09 | 39.69 | 39.97 | 39.10 | 39.17 | 1576597 |
| 2015-09-10 | 39.07 | 39.69 | 38.98 | 39.39 | 1541451 |
| 2015-09-11 | 39.18 | 39.33 | 38.83 | 39.11 | 1207472 |
| 2015-09-14 | 39.15 | 39.31 | 38.97 | 39.02 | 1401572 |
| 2015-09-15 | 39.10 | 39.35 | 38.96 | 39.29 | 1098692 |
| 2015-09-16 | 39.20 | 40.36 | 39.20 | 40.35 | 1669865 |
| 2015-09-17 | 40.22 | 40.46 | 39.86 | 39.93 | 2215671 |
| 2015-09-18 | 39.82 | 39.84 | 39.02 | 39.13 | 2002682 |
| 2015-09-21 | 39.32 | 39.72 | 39.20 | 39.68 | 1336426 |
| 2015-09-22 | 38.97 | 39.27 | 38.58 | 38.85 | 1700617 |
| 2015-09-23 | 38.83 | 38.94 | 38.11 | 38.32 | 1325060 |
| 2015-09-24 | 37.94 | 38.50 | 37.74 | 38.34 | 1424504 |
| 2015-09-25 | 38.78 | 38.98 | 38.62 | 38.73 | 1189665 |
| 2015-09-28 | 38.57 | 38.74 | 38.18 | 38.20 | 1417327 |
| 2015-09-29 | 38.24 | 38.33 | 38.03 | 38.28 | 1655579 |
| 2015-09-30 | 38.69 | 39.42 | 38.69 | 39.42 | 1594261 |
| 2015-10-01 | 39.83 | 39.85 | 39.48 | 39.75 | 2021674 |
| 2015-10-02 | 39.08 | 39.20 | 38.71 | 39.20 | 2011203 |
| 2015-10-05 | 39.70 | 40.35 | 39.60 | 40.13 | 1943427 |
| 2015-10-06 | 40.13 | 40.59 | 40.02 | 40.51 | 1487080 |
| 2015-10-07 | 40.74 | 41.18 | 40.70 | 40.93 | 3326460 |
| 2015-10-08 | 40.99 | 41.17 | 40.85 | 41.14 | 1154944 |
| 2015-10-09 | 41.33 | 41.38 | 40.81 | 40.98 | 1071868 |
| 2015-10-12 | 41.00 | 41.16 | 40.70 | 40.78 | 689056 |
| 2015-10-13 | 40.49 | 40.88 | 40.44 | 40.66 | 1175990 |
| 2015-10-14 | 40.82 | 40.99 | 40.37 | 40.49 | 1033769 |
| 2015-10-15 | 40.67 | 40.85 | 40.41 | 40.63 | 1127598 |
| 2015-10-16 | 40.62 | 40.73 | 40.42 | 40.59 | 1205989 |
| 2015-10-19 | 40.48 | 40.71 | 40.40 | 40.58 | 974777 |
| 2015-10-20 | 40.75 | 41.20 | 40.62 | 40.93 | 963966 |
| 2015-10-21 | 40.94 | 41.13 | 40.52 | 40.55 | 1153040 |
| 2015-10-22 | 40.84 | 41.37 | 40.82 | 41.27 | 1221009 |
| 2015-10-23 | 41.38 | 41.52 | 41.20 | 41.28 | 1256465 |
| 2015-10-26 | 41.46 | 41.59 | 41.10 | 41.14 | 892804 |
| 2015-10-27 | 40.95 | 41.46 | 40.89 | 41.38 | 1366275 |
| 2015-10-28 | 41.53 | 42.07 | 41.38 | 41.95 | 1296345 |
| 2015-10-29 | 41.62 | 41.93 | 41.51 | 41.88 | 1014736 |
| 2015-10-30 | 41.91 | 41.93 | 41.01 | 41.02 | 1804751 |
| 2015-11-02 | 41.01 | 41.35 | 40.86 | 41.33 | 1776748 |
| 2015-11-03 | 41.22 | 41.53 | 40.95 | 41.44 | 1081126 |
| 2015-11-04 | 41.35 | 41.54 | 40.97 | 41.16 | 1438006 |
| 2015-11-05 | 41.22 | 41.50 | 40.97 | 41.06 | 2088793 |
| 2015-11-06 | 40.89 | 41.24 | 40.74 | 41.10 | 1527967 |
| 2015-11-09 | 41.14 | 41.16 | 40.69 | 40.98 | 1470722 |
| 2015-11-10 | 40.85 | 41.43 | 40.63 | 41.39 | 2668550 |
| 2015-11-11 | 41.46 | 41.63 | 41.06 | 41.26 | 758976 |
| 2015-11-12 | 40.80 | 40.90 | 40.53 | 40.65 | 1008850 |
| 2015-11-13 | 40.50 | 40.59 | 39.86 | 40.05 | 1173786 |
| 2015-11-16 | 39.91 | 40.51 | 39.81 | 40.48 | 1533554 |
| 2015-11-17 | 40.68 | 41.06 | 40.49 | 40.81 | 1402298 |
| 2015-11-18 | 40.86 | 41.01 | 40.73 | 40.91 | 1197205 |
| 2015-11-19 | 41.06 | 41.27 | 40.92 | 41.10 | 840943 |
| 2015-11-20 | 41.21 | 41.34 | 40.87 | 40.92 | 964040 |
| 2015-11-23 | 40.78 | 41.10 | 40.73 | 40.75 | 1235403 |
| 2015-11-24 | 40.75 | 41.25 | 40.69 | 40.93 | 1368346 |
| 2015-11-25 | 41.02 | 41.07 | 40.72 | 40.86 | 1121557 |
| 2015-11-27 | 40.74 | 40.82 | 40.51 | 40.70 | 801732 |
| 2015-11-30 | 40.78 | 41.06 | 40.69 | 40.82 | 1147055 |
| 2015-12-01 | 41.00 | 41.50 | 40.75 | 41.36 | 1279498 |
| 2015-12-02 | 41.29 | 41.37 | 41.01 | 41.19 | 1862058 |
| 2015-12-03 | 41.40 | 41.41 | 40.43 | 40.64 | 2324565 |
| 2015-12-04 | 40.68 | 41.16 | 40.34 | 41.02 | 1962851 |
| 2015-12-07 | 40.43 | 40.61 | 39.71 | 39.98 | 1482912 |
| 2015-12-08 | 39.36 | 39.61 | 38.99 | 39.10 | 1418475 |
| 2015-12-09 | 39.30 | 40.30 | 39.30 | 39.64 | 1827637 |
| 2015-12-10 | 39.62 | 40.08 | 39.56 | 39.62 | 1118992 |
| 2015-12-11 | 39.28 | 39.32 | 38.72 | 38.79 | 1479674 |
| 2015-12-14 | 38.87 | 39.11 | 38.35 | 38.74 | 1673015 |
| 2015-12-15 | 39.04 | 39.49 | 38.95 | 39.23 | 1878290 |
| 2015-12-16 | 39.42 | 39.93 | 39.17 | 39.93 | 1556822 |
| 2015-12-17 | 39.73 | 39.97 | 39.10 | 39.33 | 1849499 |
| 2015-12-18 | 39.10 | 39.57 | 39.06 | 39.22 | 2199721 |
| 2015-12-21 | 39.50 | 39.69 | 38.91 | 39.23 | 2149435 |
| 2015-12-22 | 39.35 | 39.37 | 38.85 | 39.18 | 1175663 |
| 2015-12-23 | 39.46 | 39.70 | 39.29 | 39.58 | 1332777 |
| 2015-12-24 | 39.50 | 39.84 | 39.50 | 39.73 | 720666 |
| 2015-12-28 | 39.65 | 39.65 | 39.21 | 39.45 | 989277 |
| 2015-12-29 | 39.70 | 40.10 | 39.64 | 40.02 | 1101155 |
| 2015-12-30 | 39.78 | 39.79 | 39.43 | 39.60 | 886955 |
| 2015-12-31 | 39.47 | 39.50 | 39.14 | 39.17 | 1168538 |
| 2016-01-04 | 38.63 | 38.64 | 38.14 | 38.56 | 1559196 |
| 2016-01-05 | 38.60 | 38.72 | 37.99 | 38.26 | 1581170 |
| 2016-01-06 | 37.49 | 37.57 | 37.00 | 37.05 | 1525745 |
| 2016-01-07 | 36.44 | 36.89 | 36.20 | 36.22 | 1630006 |
| 2016-01-08 | 36.62 | 36.69 | 36.04 | 36.06 | 1364997 |
| 2016-01-11 | 36.40 | 36.42 | 35.82 | 36.09 | 1602427 |
| 2016-01-12 | 36.55 | 36.89 | 36.21 | 36.73 | 2972123 |
| 2016-01-13 | 37.09 | 37.09 | 35.72 | 35.89 | 2137882 |
| 2016-01-14 | 35.90 | 36.02 | 35.19 | 35.68 | 2212999 |
| 2016-01-15 | 34.84 | 34.96 | 34.00 | 34.04 | 2514193 |
| 2016-01-19 | 34.50 | 34.89 | 34.20 | 34.54 | 2904784 |
| 2016-01-20 | 33.95 | 34.36 | 33.49 | 34.08 | 3585806 |
| 2016-01-21 | 34.35 | 35.19 | 34.21 | 35.12 | 2224042 |
| 2016-01-22 | 35.95 | 36.51 | 35.86 | 36.49 | 2231097 |
| 2016-01-25 | 36.34 | 36.34 | 35.11 | 35.15 | 2135799 |
| 2016-01-26 | 35.77 | 36.30 | 35.60 | 36.12 | 1676306 |
| 2016-01-27 | 36.11 | 36.98 | 36.07 | 36.63 | 1958802 |
| 2016-01-28 | 37.28 | 37.56 | 36.83 | 37.52 | 1858041 |
| 2016-01-29 | 37.83 | 37.95 | 37.05 | 37.84 | 1931771 |
| 2016-02-01 | 37.68 | 37.70 | 37.11 | 37.52 | 1463799 |
| 2016-02-02 | 36.96 | 36.98 | 36.45 | 36.95 | 2039774 |
| 2016-02-03 | 37.59 | 37.80 | 36.74 | 37.69 | 1930408 |
| 2016-02-04 | 37.93 | 38.51 | 37.93 | 38.28 | 1471106 |
| 2016-02-05 | 38.08 | 38.18 | 37.53 | 37.67 | 1389206 |
| 2016-02-08 | 37.09 | 37.13 | 36.67 | 36.97 | 1837263 |
| 2016-02-09 | 36.50 | 36.95 | 35.87 | 36.23 | 2472335 |
| 2016-02-10 | 36.48 | 36.79 | 35.63 | 35.68 | 1822351 |
| 2016-02-11 | 35.05 | 35.35 | 34.73 | 35.24 | 1903435 |
| 2016-02-12 | 35.66 | 36.69 | 35.58 | 36.65 | 1872581 |
| 2016-02-16 | 37.25 | 37.39 | 36.60 | 37.37 | 1598336 |
| 2016-02-17 | 37.72 | 38.42 | 37.60 | 38.34 | 1807984 |
| 2016-02-18 | 38.62 | 38.67 | 37.92 | 38.26 | 1328195 |
| 2016-02-19 | 37.73 | 38.12 | 37.32 | 38.06 | 1448038 |
| 2016-02-22 | 38.56 | 38.75 | 38.06 | 38.13 | 1587628 |
| 2016-02-23 | 38.02 | 38.36 | 37.72 | 37.91 | 1687596 |
| 2016-02-24 | 37.22 | 37.58 | 36.21 | 37.44 | 2388464 |
| 2016-02-25 | 37.82 | 38.47 | 37.67 | 38.31 | 1741136 |
| 2016-02-26 | 38.31 | 38.31 | 38.31 | 38.67 | 2461839 |
| 2016-02-29 | 38.76 | 38.88 | 38.46 | 38.66 | 2061477 |
| 2016-03-01 | 39.03 | 39.91 | 39.02 | 39.75 | 1667169 |
| 2016-03-02 | 39.51 | 39.76 | 39.05 | 39.63 | 1744613 |
| 2016-03-03 | 39.63 | 39.63 | 39.63 | 39.92 | 1411680 |
| 2016-03-04 | 40.00 | 40.34 | 39.89 | 40.29 | 1581537 |
| 2016-03-07 | 40.06 | 40.86 | 39.96 | 40.85 | 1509359 |
| 2016-03-08 | 40.32 | 40.83 | 40.30 | 40.70 | 1351855 |
| 2016-03-09 | 40.70 | 40.70 | 40.70 | 41.41 | 1520492 |
| 2016-03-10 | 41.41 | 41.41 | 41.41 | 40.94 | 1482248 |
| 2016-03-11 | 41.49 | 41.74 | 41.33 | 41.65 | 1575234 |
| 2016-03-14 | 41.39 | 41.65 | 41.25 | 41.47 | 1332975 |
| 2016-03-15 | 41.47 | 41.47 | 41.47 | 41.44 | 970426 |
| 2016-03-16 | 41.35 | 42.42 | 41.31 | 42.24 | 1534512 |
| 2016-03-17 | 42.74 | 43.28 | 42.50 | 43.06 | 2073137 |
| 2016-03-18 | 43.17 | 43.26 | 42.46 | 42.51 | 1889134 |
| 2016-03-21 | 42.44 | 42.76 | 42.29 | 42.54 | 1027228 |
| 2016-03-22 | 42.27 | 42.63 | 42.21 | 42.51 | 1468260 |
| 2016-03-23 | 42.28 | 42.37 | 41.71 | 42.01 | 1260685 |
| 2016-03-24 | 42.01 | 42.01 | 42.01 | 41.77 | 1156928 |
| 2016-03-28 | 41.94 | 42.33 | 41.79 | 42.27 | 1026444 |
| 2016-03-29 | 42.12 | 42.76 | 41.84 | 42.69 | 1570553 |
| 2016-03-30 | 43.02 | 43.54 | 42.89 | 43.42 | 1536272 |
| 2016-03-31 | 43.45 | 43.84 | 43.06 | 43.13 | 1673021 |
| 2016-04-01 | 42.67 | 43.10 | 42.36 | 43.10 | 1136444 |
| 2016-04-04 | 43.22 | 43.24 | 42.79 | 42.96 | 1722894 |
| 2016-04-05 | 42.96 | 42.96 | 42.96 | 42.52 | 1545487 |
| 2016-04-06 | 42.10 | 42.27 | 41.43 | 41.92 | 1492616 |
| 2016-04-07 | 41.62 | 41.62 | 40.99 | 41.20 | 1652022 |
| 2016-04-08 | 41.83 | 42.22 | 41.73 | 41.95 | 1463616 |
| 2016-04-11 | 42.14 | 42.65 | 42.14 | 42.18 | 1121015 |
| 2016-04-12 | 42.30 | 43.21 | 42.23 | 43.09 | 1561211 |
| 2016-04-13 | 42.95 | 43.27 | 42.62 | 43.12 | 5972252 |
| 2016-04-14 | 43.19 | 43.53 | 43.10 | 43.36 | 2066338 |
| 2016-04-15 | 43.27 | 43.37 | 43.09 | 43.25 | 1551958 |
| 2016-04-18 | 42.88 | 43.31 | 42.74 | 43.23 | 2815297 |
| 2016-04-19 | 43.65 | 44.20 | 43.65 | 44.19 | 2212758 |
| 2016-04-20 | 44.09 | 44.60 | 44.05 | 44.58 | 1976274 |
| 2016-04-21 | 44.38 | 44.46 | 44.01 | 44.19 | 1622771 |
| 2016-04-22 | 44.31 | 44.64 | 44.12 | 44.35 | 1332431 |
| 2016-04-25 | 44.19 | 44.19 | 43.74 | 43.88 | 1210536 |
| 2016-04-26 | 44.09 | 44.39 | 44.00 | 44.05 | 1159642 |
| 2016-04-27 | 44.14 | 44.33 | 43.93 | 44.16 | 1210496 |
| 2016-04-28 | 44.08 | 44.59 | 43.82 | 44.30 | 1184538 |
| 2016-04-29 | 44.30 | 44.75 | 44.29 | 44.50 | 2336021 |
| 2016-05-02 | 44.60 | 44.73 | 44.21 | 44.43 | 1307188 |
| 2016-05-03 | 44.03 | 44.18 | 43.55 | 43.96 | 1947288 |
| 2016-05-04 | 43.47 | 43.58 | 42.91 | 43.30 | 1615402 |
| 2016-05-05 | 43.50 | 43.57 | 42.99 | 43.24 | 1559560 |
| 2016-05-06 | 42.84 | 43.29 | 42.74 | 43.04 | 1548196 |
| 2016-05-09 | 42.73 | 42.93 | 42.48 | 42.69 | 1614771 |
| 2016-05-10 | 42.90 | 43.44 | 42.83 | 43.31 | 1387933 |
| 2016-05-11 | 43.27 | 43.91 | 43.19 | 43.61 | 1413662 |
| 2016-05-12 | 43.94 | 44.09 | 43.38 | 43.79 | 1319534 |
| 2016-05-13 | 43.56 | 43.74 | 43.15 | 43.33 | 1309596 |
| 2016-05-16 | 43.32 | 43.82 | 43.32 | 43.61 | 1456582 |
| 2016-05-17 | 43.34 | 43.61 | 43.19 | 43.48 | 1160562 |
| 2016-05-18 | 43.15 | 43.75 | 43.06 | 43.43 | 1847895 |
| 2016-05-19 | 42.92 | 43.10 | 42.46 | 42.92 | 2347508 |
| 2016-05-20 | 43.01 | 43.24 | 42.97 | 43.07 | 1241007 |
| 2016-05-23 | 42.99 | 43.31 | 42.65 | 43.01 | 979011 |
| 2016-05-24 | 43.26 | 43.75 | 43.08 | 43.33 | 1683430 |
| 2016-05-25 | 43.55 | 44.20 | 43.52 | 44.09 | 1837420 |
| 2016-05-26 | 44.73 | 45.00 | 44.17 | 44.36 | 1947220 |
| 2016-05-27 | 44.25 | 44.47 | 44.07 | 44.20 | 1219826 |
| 2016-05-31 | 44.16 | 44.30 | 43.51 | 43.60 | 1946397 |
| 2016-06-01 | 43.37 | 43.95 | 43.17 | 43.91 | 1219909 |
| 2016-06-02 | 43.69 | 44.08 | 43.53 | 43.92 | 1470768 |
| 2016-06-03 | 44.30 | 44.40 | 43.94 | 44.24 | 1729204 |
| 2016-06-06 | 44.37 | 44.92 | 44.37 | 44.79 | 1328622 |
| 2016-06-07 | 44.98 | 45.36 | 44.96 | 45.21 | 1845314 |
| 2016-06-08 | 45.62 | 45.74 | 45.20 | 45.34 | 1366468 |
| 2016-06-09 | 44.97 | 45.07 | 44.77 | 44.99 | 1278292 |
| 2016-06-10 | 44.77 | 44.87 | 44.33 | 44.50 | 1783563 |
| 2016-06-13 | 44.13 | 44.44 | 44.02 | 44.16 | 1320590 |
| 2016-06-14 | 43.95 | 44.06 | 43.35 | 43.46 | 1743417 |
| 2016-06-15 | 43.50 | 43.50 | 43.00 | 43.01 | 1618944 |
| 2016-06-16 | 42.53 | 43.18 | 42.08 | 43.05 | 2036990 |
| 2016-06-17 | 43.30 | 43.55 | 43.09 | 43.27 | 1631298 |
| 2016-06-20 | 44.01 | 44.15 | 43.64 | 43.66 | 1551631 |
| 2016-06-21 | 43.91 | 44.25 | 43.65 | 44.01 | 1325518 |
| 2016-06-22 | 44.20 | 44.49 | 43.72 | 43.74 | 1732840 |
| 2016-06-23 | 44.30 | 44.60 | 44.25 | 44.40 | 1223716 |
| 2016-06-24 | 42.38 | 43.16 | 42.11 | 42.50 | 2954534 |
| 2016-06-27 | 42.02 | 42.20 | 41.36 | 41.68 | 2258818 |
| 2016-06-28 | 42.43 | 42.54 | 42.06 | 42.45 | 1828331 |
| 2016-06-29 | 42.95 | 43.04 | 42.61 | 42.81 | 1781144 |
| 2016-06-30 | 43.04 | 43.06 | 42.56 | 42.93 | 2119876 |
| 2016-07-01 | 42.93 | 43.05 | 42.75 | 42.98 | 919617 |
| 2016-07-05 | 43.22 | 43.38 | 42.94 | 42.61 | 2014020 |
| 2016-07-06 | 42.42 | 42.49 | 41.73 | 42.29 | 1694930 |
| 2016-07-07 | 42.54 | 42.76 | 42.00 | 42.18 | 1240356 |
| 2016-07-08 | 42.49 | 42.65 | 42.20 | 42.23 | 1528853 |
| 2016-07-11 | 42.53 | 42.66 | 42.31 | 42.33 | 1670059 |
| 2016-07-12 | 42.89 | 43.36 | 42.85 | 43.20 | 1579223 |
| 2016-07-13 | 43.21 | 43.60 | 43.07 | 43.47 | 1432359 |
| 2016-07-14 | 43.93 | 44.09 | 43.76 | 43.76 | 1299285 |
| 2016-07-15 | 43.93 | 43.95 | 43.63 | 43.81 | 1172778 |
| 2016-07-18 | 43.71 | 43.82 | 43.51 | 43.68 | 882788 |
| 2016-07-19 | 43.46 | 43.58 | 43.27 | 43.54 | 1252186 |
| 2016-07-20 | 43.52 | 43.71 | 43.37 | 43.67 | 974515 |
| 2016-07-21 | 43.59 | 43.83 | 43.48 | 43.53 | 907115 |
| 2016-07-22 | 43.61 | 43.70 | 43.24 | 43.45 | 947835 |
| 2016-07-25 | 43.28 | 43.36 | 43.06 | 43.21 | 776897 |
| 2016-07-26 | 43.25 | 43.57 | 43.17 | 43.46 | 1023572 |
| 2016-07-27 | 43.50 | 43.60 | 43.00 | 43.25 | 1465678 |
| 2016-07-28 | 43.33 | 43.53 | 43.05 | 43.30 | 891307 |
| 2016-07-29 | 43.43 | 43.87 | 43.30 | 43.57 | 1050104 |
| 2016-08-01 | 43.51 | 43.52 | 43.17 | 43.28 | 1040024 |
| 2016-08-02 | 43.48 | 43.58 | 42.78 | 42.88 | 1339950 |
| 2016-08-03 | 42.92 | 43.11 | 42.83 | 43.00 | 1058071 |
| 2016-08-04 | 43.03 | 43.24 | 42.75 | 43.06 | 1766163 |
| 2016-08-05 | 43.04 | 43.22 | 42.75 | 43.19 | 1264409 |
| 2016-08-08 | 43.25 | 43.43 | 43.20 | 43.37 | 1020038 |
| 2016-08-09 | 43.40 | 43.77 | 43.40 | 43.67 | 795744 |
| 2016-08-10 | 43.95 | 44.00 | 43.69 | 43.79 | 811009 |
| 2016-08-11 | 43.99 | 44.29 | 43.97 | 44.16 | 919728 |
| 2016-08-12 | 44.21 | 44.31 | 43.89 | 44.07 | 1033685 |
| 2016-08-15 | 44.20 | 44.36 | 44.15 | 44.23 | 805978 |
| 2016-08-16 | 44.40 | 44.44 | 44.18 | 44.28 | 1574327 |
| 2016-08-17 | 44.25 | 44.40 | 44.09 | 44.31 | 1600952 |
| 2016-08-18 | 44.38 | 44.52 | 44.28 | 44.45 | 996361 |
| 2016-08-19 | 44.24 | 44.27 | 43.87 | 44.16 | 1399244 |
| 2016-08-22 | 43.98 | 44.00 | 43.72 | 43.92 | 1283978 |
| 2016-08-23 | 44.21 | 44.57 | 44.20 | 44.26 | 1569924 |
| 2016-08-24 | 44.39 | 44.62 | 43.25 | 44.55 | 1369599 |
| 2016-08-25 | 44.62 | 44.65 | 44.22 | 44.49 | 1409543 |
| 2016-08-26 | 44.44 | 44.82 | 44.01 | 44.11 | 1602939 |
| 2016-08-29 | 44.09 | 44.65 | 44.04 | 44.63 | 1728812 |
| 2016-08-30 | 44.55 | 44.90 | 44.52 | 44.84 | 1371034 |
| 2016-08-31 | 44.77 | 44.86 | 44.30 | 44.60 | 1681200 |
| 2016-09-01 | 44.49 | 44.97 | 44.44 | 44.85 | 1881938 |
| 2016-09-02 | 45.24 | 45.46 | 45.08 | 45.27 | 1767308 |
| 2016-09-06 | 45.98 | 45.98 | 45.24 | 45.66 | 1235796 |
| 2016-09-07 | 45.67 | 45.74 | 45.14 | 45.32 | 1304133 |
| 2016-09-08 | 45.18 | 45.32 | 44.94 | 45.03 | 841290 |
| 2016-09-09 | 44.65 | 45.66 | 44.24 | 44.47 | 1363481 |
| 2016-09-12 | 44.13 | 44.47 | 44.03 | 44.40 | 1613393 |
| 2016-09-13 | 43.91 | 43.98 | 43.30 | 43.50 | 1597814 |
| 2016-09-14 | 43.49 | 43.65 | 43.14 | 43.17 | 1342597 |
| 2016-09-15 | 43.15 | 43.80 | 43.15 | 43.74 | 1146423 |
| 2016-09-16 | 43.44 | 43.55 | 43.09 | 43.28 | 1105774 |
| 2016-09-19 | 43.53 | 43.82 | 43.21 | 43.34 | 907067 |
| 2016-09-20 | 43.54 | 43.68 | 43.39 | 43.61 | 844080 |
| 2016-09-21 | 43.86 | 44.19 | 43.63 | 44.15 | 1224394 |
| 2016-09-22 | 44.69 | 44.76 | 44.51 | 44.60 | 1165043 |
| 2016-09-23 | 44.32 | 44.36 | 44.01 | 44.15 | 922112 |
| 2016-09-26 | 44.01 | 44.03 | 43.66 | 43.73 | 973820 |
| 2016-09-27 | 43.61 | 43.95 | 43.38 | 43.89 | 1063762 |
| 2016-09-28 | 43.93 | 44.59 | 43.85 | 44.51 | 1023945 |
| 2016-09-29 | 44.53 | 44.78 | 44.09 | 44.31 | 1063561 |
| 2016-09-30 | 44.53 | 44.72 | 44.34 | 44.40 | 1413577 |
| 2016-10-03 | 44.44 | 44.52 | 44.15 | 44.46 | 1211241 |
| 2016-10-04 | 44.37 | 44.60 | 44.02 | 43.85 | 1859148 |
| 2016-10-05 | 43.90 | 44.29 | 43.90 | 44.14 | 1289399 |
| 2016-10-06 | 43.95 | 44.21 | 43.88 | 44.04 | 985362 |
| 2016-10-07 | 43.95 | 44.10 | 43.48 | 43.84 | 1012461 |
| 2016-10-10 | 44.00 | 44.15 | 43.94 | 44.04 | 567376 |
| 2016-10-11 | 44.15 | 44.20 | 43.55 | 43.75 | 1951046 |
| 2016-10-12 | 43.69 | 43.88 | 43.38 | 43.68 | 1745255 |
| 2016-10-13 | 43.51 | 44.13 | 43.31 | 44.13 | 1355238 |
| 2016-10-14 | 44.37 | 44.57 | 44.22 | 44.35 | 1355079 |
| 2016-10-17 | 44.38 | 44.56 | 44.34 | 44.54 | 1274122 |
| 2016-10-18 | 44.79 | 44.94 | 44.63 | 44.94 | 1131007 |
| 2016-10-19 | 45.00 | 45.42 | 44.88 | 45.01 | 1418993 |
| 2016-10-20 | 44.78 | 44.99 | 44.69 | 44.86 | 949758 |
| 2016-10-21 | 44.53 | 45.20 | 44.46 | 45.03 | 1562476 |
| 2016-10-24 | 45.18 | 45.23 | 44.84 | 44.94 | 1081232 |
| 2016-10-25 | 45.06 | 45.27 | 44.99 | 45.17 | 1167842 |
| 2016-10-26 | 44.99 | 45.54 | 44.96 | 45.31 | 2262756 |
| 2016-10-27 | 45.54 | 45.57 | 45.29 | 45.38 | 1185589 |
| 2016-10-28 | 45.31 | 45.44 | 45.05 | 45.23 | 1152365 |
| 2016-10-31 | 45.16 | 45.53 | 45.09 | 45.38 | 1224029 |
| 2016-11-01 | 45.60 | 45.62 | 45.15 | 45.34 | 1410956 |
| 2016-11-02 | 45.27 | 45.40 | 45.04 | 45.14 | 1567435 |
| 2016-11-03 | 45.24 | 45.39 | 44.96 | 45.07 | 1220888 |
| 2016-11-04 | 44.84 | 44.84 | 44.37 | 44.54 | 1138612 |
| 2016-11-07 | 44.99 | 45.29 | 44.98 | 45.16 | 1057265 |
| 2016-11-08 | 45.18 | 45.55 | 45.00 | 45.49 | 1079080 |
| 2016-11-09 | 44.64 | 45.34 | 44.62 | 45.26 | 2017764 |
| 2016-11-10 | 45.41 | 46.10 | 45.18 | 45.88 | 2287309 |
| 2016-11-11 | 45.62 | 45.92 | 45.23 | 45.53 | 1513356 |
| 2016-11-14 | 45.74 | 46.43 | 45.63 | 46.39 | 2215429 |
| 2016-11-15 | 46.75 | 46.76 | 46.26 | 46.43 | 1464191 |
| 2016-11-16 | 46.22 | 46.54 | 46.01 | 46.40 | 1021406 |
| 2016-11-17 | 46.52 | 46.73 | 46.30 | 46.49 | 1288395 |
| 2016-11-18 | 46.45 | 47.03 | 46.37 | 46.85 | 891680 |
| 2016-11-21 | 47.49 | 47.49 | 47.10 | 47.26 | 983986 |
| 2016-11-22 | 47.52 | 47.61 | 47.09 | 47.29 | 967216 |
| 2016-11-23 | 47.11 | 47.62 | 47.08 | 47.41 | 1024402 |
| 2016-11-25 | 47.54 | 47.70 | 47.28 | 47.69 | 598296 |
| 2016-11-28 | 47.81 | 48.04 | 47.45 | 47.58 | 1235284 |
| 2016-11-29 | 47.64 | 47.88 | 47.63 | 47.74 | 1170984 |
| 2016-11-30 | 47.98 | 47.98 | 47.35 | 47.39 | 1950077 |
| 2016-12-01 | 47.87 | 47.87 | 46.83 | 47.36 | 1713941 |
| 2016-12-02 | 47.57 | 47.82 | 47.35 | 47.67 | 1391088 |
| 2016-12-05 | 47.91 | 48.14 | 47.78 | 47.92 | 898636 |
| 2016-12-06 | 48.13 | 48.28 | 48.00 | 48.18 | 1249083 |
| 2016-12-07 | 48.31 | 48.85 | 48.02 | 48.84 | 1196701 |
| 2016-12-08 | 48.96 | 49.53 | 48.85 | 49.42 | 1454980 |
| 2016-12-09 | 49.49 | 49.99 | 49.44 | 49.90 | 1695074 |
| 2016-12-12 | 49.98 | 50.17 | 49.72 | 49.87 | 1135486 |
| 2016-12-13 | 50.03 | 50.53 | 50.01 | 50.29 | 1416078 |
| 2016-12-14 | 50.34 | 50.42 | 49.50 | 49.56 | 1725230 |
| 2016-12-15 | 49.27 | 49.97 | 49.12 | 49.84 | 1898478 |
| 2016-12-16 | 49.98 | 50.06 | 49.71 | 49.82 | 944694 |
| 2016-12-19 | 49.76 | 49.83 | 49.62 | 49.73 | 829317 |
| 2016-12-20 | 49.97 | 50.23 | 49.93 | 50.11 | 1010715 |
| 2016-12-21 | 50.08 | 50.13 | 49.88 | 49.92 | 1092601 |
| 2016-12-22 | 49.67 | 49.95 | 49.49 | 49.85 | 1345448 |
| 2016-12-23 | 49.62 | 49.80 | 49.50 | 49.56 | 863080 |
| 2016-12-27 | 49.56 | 49.69 | 49.56 | 49.63 | 358366 |
| 2016-12-28 | 49.61 | 49.64 | 49.33 | 49.50 | 955840 |
| 2016-12-29 | 49.50 | 49.74 | 49.19 | 49.42 | 1002288 |
| 2016-12-30 | 49.63 | 49.67 | 49.26 | 49.34 | 755835 |
| 2017-01-03 | 49.57 | 49.85 | 49.57 | 49.79 | 1310160 |
| 2017-01-04 | 50.36 | 50.97 | 50.29 | 50.84 | 1528889 |
| 2017-01-05 | 50.94 | 51.45 | 50.88 | 50.81 | 2226338 |
| 2017-01-06 | 50.90 | 51.01 | 50.74 | 50.87 | 1462269 |
| 2017-01-09 | 50.64 | 50.94 | 50.37 | 50.66 | 1114531 |
| 2017-01-10 | 50.76 | 50.96 | 50.65 | 50.74 | 915732 |
| 2017-01-11 | 50.65 | 51.15 | 50.45 | 51.14 | 1461602 |
| 2017-01-12 | 51.30 | 51.31 | 50.82 | 51.14 | 1253077 |
| 2017-01-13 | 51.25 | 51.45 | 51.11 | 51.15 | 1190597 |
| 2017-01-17 | 51.21 | 51.27 | 50.78 | 50.86 | 1506920 |
| 2017-01-18 | 50.79 | 50.97 | 50.11 | 50.27 | 1292692 |
| 2017-01-19 | 50.18 | 50.27 | 49.97 | 50.06 | 1116955 |
| 2017-01-20 | 50.13 | 50.63 | 49.94 | 50.61 | 1364713 |
| 2017-01-23 | 50.59 | 50.84 | 50.31 | 50.78 | 840414 |
| 2017-01-24 | 50.82 | 51.41 | 50.64 | 51.37 | 1605348 |
| 2017-01-25 | 51.63 | 52.20 | 51.63 | 52.08 | 1265548 |
| 2017-01-26 | 52.21 | 52.24 | 51.92 | 52.19 | 1064653 |
| 2017-01-27 | 52.25 | 52.32 | 51.75 | 51.90 | 1156574 |
| 2017-01-30 | 51.67 | 51.99 | 51.51 | 51.76 | 1429768 |
| 2017-01-31 | 51.92 | 52.18 | 51.39 | 51.77 | 1442960 |
| 2017-02-01 | 51.81 | 51.96 | 51.38 | 51.66 | 1360363 |
| 2017-02-02 | 51.75 | 51.80 | 51.46 | 51.58 | 1112485 |
| 2017-02-03 | 51.87 | 52.15 | 51.70 | 51.83 | 1336250 |
| 2017-02-06 | 51.58 | 51.70 | 51.38 | 51.53 | 1024072 |
| 2017-02-07 | 51.32 | 51.45 | 51.23 | 51.32 | 1140121 |
| 2017-02-08 | 51.32 | 51.52 | 50.92 | 51.52 | 1245684 |
| 2017-02-09 | 51.70 | 51.99 | 51.59 | 51.91 | 1356459 |
| 2017-02-10 | 52.23 | 52.30 | 52.12 | 52.17 | 1192709 |
| 2017-02-13 | 52.36 | 52.47 | 52.25 | 52.35 | 1389438 |
| 2017-02-14 | 52.48 | 52.60 | 52.26 | 52.47 | 1331551 |
| 2017-02-15 | 52.43 | 52.90 | 52.41 | 52.90 | 1268011 |
| 2017-02-16 | 53.02 | 53.18 | 52.93 | 52.97 | 1483400 |
| 2017-02-17 | 52.87 | 53.07 | 52.56 | 53.03 | 1089284 |
| 2017-02-21 | 52.96 | 53.22 | 52.85 | 53.10 | 2162588 |
| 2017-02-22 | 52.94 | 53.74 | 52.90 | 53.67 | 2598544 |
| 2017-02-23 | 53.94 | 54.44 | 53.48 | 53.54 | 2181178 |
| 2017-02-24 | 53.41 | 53.65 | 52.71 | 52.84 | 2278040 |
| 2017-02-27 | 53.00 | 53.00 | 52.19 | 52.73 | 2226206 |
| 2017-02-28 | 52.26 | 52.67 | 51.55 | 51.60 | 2316423 |
| 2017-03-01 | 52.11 | 52.24 | 51.64 | 52.16 | 2759524 |
| 2017-03-02 | 53.55 | 53.55 | 51.22 | 51.49 | 2983254 |
| 2017-03-03 | 51.42 | 52.14 | 51.39 | 52.10 | 2079188 |
| 2017-03-06 | 51.92 | 52.43 | 51.65 | 52.37 | 1737231 |
| 2017-03-07 | 52.41 | 52.61 | 52.17 | 52.23 | 1406989 |
| 2017-03-08 | 52.41 | 52.50 | 51.92 | 52.00 | 1813126 |
| 2017-03-09 | 52.00 | 52.19 | 51.62 | 51.77 | 1265637 |
| 2017-03-10 | 52.03 | 52.03 | 48.91 | 49.02 | 9254871 |
| 2017-03-13 | 49.19 | 50.16 | 49.07 | 49.85 | 4162945 |
| 2017-03-14 | 49.81 | 49.84 | 49.16 | 49.25 | 1594477 |
| 2017-03-15 | 49.36 | 49.69 | 49.05 | 49.56 | 2458214 |
| 2017-03-16 | 49.68 | 50.05 | 49.64 | 49.71 | 1352557 |
| 2017-03-17 | 49.82 | 50.01 | 49.41 | 49.50 | 1302014 |
| 2017-03-20 | 49.48 | 49.57 | 49.04 | 49.13 | 1290503 |
| 2017-03-21 | 49.60 | 49.71 | 48.46 | 48.57 | 2177822 |
| 2017-03-22 | 48.11 | 48.68 | 47.95 | 48.59 | 1738121 |
| 2017-03-23 | 48.57 | 49.32 | 48.56 | 49.00 | 1739522 |
| 2017-03-24 | 49.23 | 49.30 | 48.52 | 48.68 | 2098522 |
| 2017-03-27 | 48.31 | 48.78 | 48.07 | 48.70 | 1587340 |
| 2017-03-28 | 48.73 | 49.35 | 48.73 | 49.24 | 1880494 |
| 2017-03-29 | 49.38 | 49.62 | 49.11 | 49.60 | 1728955 |
| 2017-03-30 | 49.84 | 50.10 | 49.49 | 49.66 | 2071821 |
| 2017-03-31 | 49.90 | 50.36 | 49.81 | 50.09 | 2390525 |
| 2017-04-03 | 50.15 | 50.22 | 49.49 | 50.01 | 2227192 |
| 2017-04-04 | 49.96 | 50.31 | 49.69 | 50.17 | 1848256 |
| 2017-04-05 | 50.40 | 50.49 | 49.80 | 49.35 | 1987173 |
| 2017-04-06 | 49.39 | 49.85 | 49.30 | 49.45 | 1786284 |
| 2017-04-07 | 49.55 | 49.68 | 49.31 | 49.38 | 1455469 |
| 2017-04-10 | 49.50 | 49.96 | 49.48 | 49.82 | 1468855 |
| 2017-04-11 | 49.87 | 49.89 | 49.16 | 49.62 | 1984684 |
| 2017-04-12 | 49.53 | 49.69 | 49.15 | 49.41 | 1625127 |
| 2017-04-13 | 49.31 | 49.44 | 48.59 | 48.67 | 1568394 |
| 2017-04-17 | 48.82 | 49.74 | 48.78 | 49.74 | 2776162 |
| 2017-04-18 | 49.41 | 49.59 | 49.05 | 49.26 | 3192822 |
| 2017-04-19 | 49.25 | 49.70 | 48.71 | 48.84 | 1880231 |
| 2017-04-20 | 48.94 | 49.26 | 48.79 | 48.98 | 1948911 |
| 2017-04-21 | 48.83 | 48.93 | 48.57 | 48.59 | 1609619 |
| 2017-04-24 | 49.27 | 49.46 | 49.19 | 49.34 | 1464267 |
| 2017-04-25 | 49.45 | 49.53 | 49.17 | 49.25 | 1656187 |
| 2017-04-26 | 49.25 | 49.29 | 48.23 | 48.32 | 2477304 |
| 2017-04-27 | 48.37 | 48.37 | 47.01 | 47.11 | 3945074 |
| 2017-04-28 | 47.07 | 47.40 | 46.76 | 47.09 | 2231643 |
| 2017-05-01 | 47.23 | 47.32 | 46.93 | 46.98 | 1647654 |
| 2017-05-02 | 46.96 | 47.03 | 46.25 | 46.44 | 2769335 |
| 2017-05-03 | 46.26 | 46.60 | 45.79 | 46.28 | 2483416 |
| 2017-05-04 | 46.55 | 46.57 | 45.91 | 46.02 | 2140981 |
| 2017-05-05 | 46.06 | 46.97 | 45.88 | 46.95 | 2214783 |
| 2017-05-08 | 47.07 | 47.13 | 46.72 | 46.83 | 1144355 |
| 2017-05-09 | 46.83 | 46.90 | 46.24 | 46.34 | 1598623 |
| 2017-05-10 | 46.49 | 46.98 | 46.33 | 46.78 | 1438669 |
| 2017-05-11 | 46.24 | 46.44 | 46.01 | 46.32 | 1929791 |
| 2017-05-12 | 46.08 | 46.27 | 45.77 | 46.02 | 1524312 |
| 2017-05-15 | 46.38 | 46.82 | 46.29 | 46.64 | 1527708 |
| 2017-05-16 | 46.90 | 47.03 | 46.39 | 46.46 | 2426260 |
| 2017-05-17 | 46.08 | 46.23 | 45.55 | 45.74 | 2007536 |
| 2017-05-18 | 45.57 | 46.30 | 45.18 | 45.96 | 1635712 |
| 2017-05-19 | 46.21 | 46.70 | 46.03 | 46.64 | 1180695 |
| 2017-05-22 | 46.77 | 46.85 | 46.64 | 46.68 | 592144 |
| 2017-05-23 | 47.22 | 47.42 | 46.95 | 47.03 | 1440604 |
| 2017-05-24 | 46.96 | 47.03 | 46.58 | 46.97 | 1580931 |
| 2017-05-25 | 48.02 | 48.24 | 47.28 | 47.49 | 1971221 |
| 2017-05-26 | 47.70 | 47.74 | 47.29 | 47.73 | 1381925 |
| 2017-05-30 | 47.74 | 47.90 | 47.47 | 47.88 | 1492655 |
| 2017-05-31 | 47.97 | 47.98 | 47.29 | 47.70 | 1991824 |
| 2017-06-01 | 47.90 | 48.09 | 47.55 | 47.88 | 1189349 |
| 2017-06-02 | 47.78 | 48.16 | 47.68 | 48.06 | 1225133 |
| 2017-06-05 | 48.00 | 48.16 | 47.59 | 47.94 | 1040868 |
| 2017-06-06 | 47.84 | 47.91 | 47.61 | 47.73 | 1088935 |
| 2017-06-07 | 47.81 | 48.08 | 47.45 | 47.58 | 878410 |
| 2017-06-08 | 47.72 | 48.23 | 47.68 | 48.18 | 1111554 |
| 2017-06-09 | 48.26 | 48.99 | 48.24 | 48.79 | 1704263 |
| 2017-06-12 | 48.83 | 49.22 | 48.32 | 48.96 | 1797778 |
| 2017-06-13 | 49.36 | 49.47 | 49.06 | 49.24 | 1649534 |
| 2017-06-14 | 49.39 | 49.41 | 48.77 | 48.91 | 1273271 |
| 2017-06-15 | 48.55 | 49.02 | 48.39 | 49.00 | 1358252 |
| 2017-06-16 | 48.93 | 49.41 | 48.71 | 49.40 | 1299150 |
| 2017-06-19 | 49.40 | 49.82 | 49.28 | 49.54 | 1694364 |
| 2017-06-20 | 49.31 | 49.31 | 48.97 | 49.05 | 1266705 |
| 2017-06-21 | 49.01 | 49.26 | 48.60 | 48.81 | 1264830 |
| 2017-06-22 | 48.99 | 49.60 | 48.95 | 49.32 | 1606351 |
| 2017-06-23 | 49.19 | 49.46 | 49.05 | 49.22 | 1663668 |
| 2017-06-26 | 49.54 | 49.68 | 49.10 | 49.23 | 1215690 |
| 2017-06-27 | 49.42 | 49.76 | 49.33 | 49.57 | 1181514 |
| 2017-06-28 | 49.91 | 50.50 | 49.87 | 50.43 | 1800678 |
| 2017-06-29 | 50.68 | 50.70 | 50.00 | 50.34 | 1681795 |
| 2017-06-30 | 50.54 | 50.61 | 50.01 | 50.38 | 1737555 |
| 2017-07-03 | 50.63 | 51.15 | 50.54 | 50.99 | 803962 |
| 2017-07-05 | 50.71 | 50.89 | 50.22 | 50.34 | 1846832 |
| 2017-07-06 | 50.47 | 50.58 | 50.15 | 50.23 | 1425018 |
| 2017-07-07 | 50.42 | 50.57 | 49.97 | 50.53 | 1483286 |
| 2017-07-10 | 50.50 | 50.86 | 50.26 | 50.67 | 988025 |
| 2017-07-11 | 50.65 | 50.67 | 50.18 | 50.39 | 1198929 |
| 2017-07-12 | 50.48 | 51.47 | 50.41 | 51.19 | 1450620 |
| 2017-07-13 | 51.21 | 51.30 | 51.02 | 51.30 | 868772 |
| 2017-07-14 | 51.22 | 51.67 | 51.15 | 51.55 | 872928 |
| 2017-07-17 | 51.48 | 51.58 | 51.12 | 51.14 | 1245942 |
| 2017-07-18 | 51.43 | 51.62 | 51.02 | 51.56 | 1285901 |
| 2017-07-19 | 51.80 | 52.09 | 51.70 | 51.81 | 1217015 |
| 2017-07-20 | 51.88 | 52.23 | 51.85 | 52.03 | 930915 |
| 2017-07-21 | 52.02 | 52.14 | 51.64 | 52.11 | 1245545 |
| 2017-07-24 | 52.24 | 52.24 | 51.89 | 52.04 | 1041081 |
| 2017-07-25 | 52.22 | 52.41 | 51.88 | 51.98 | 1040590 |
| 2017-07-26 | 51.96 | 52.21 | 51.79 | 51.92 | 1362023 |
| 2017-07-27 | 51.95 | 51.95 | 50.94 | 51.14 | 1914910 |
| 2017-07-28 | 51.41 | 51.64 | 51.10 | 51.52 | 1231830 |
| 2017-07-31 | 51.53 | 51.71 | 51.26 | 51.54 | 992941 |
| 2017-08-01 | 51.72 | 51.73 | 50.85 | 51.20 | 1071571 |
| 2017-08-02 | 51.16 | 51.49 | 51.12 | 51.32 | 972437 |
| 2017-08-03 | 51.17 | 51.33 | 50.85 | 50.89 | 1026661 |
| 2017-08-04 | 50.98 | 51.10 | 50.69 | 50.76 | 1088912 |
| 2017-08-07 | 50.79 | 50.88 | 50.64 | 50.68 | 446953 |
| 2017-08-08 | 50.69 | 51.00 | 50.53 | 50.91 | 1192731 |
| 2017-08-09 | 50.57 | 50.75 | 50.38 | 50.73 | 1267314 |
| 2017-08-10 | 50.56 | 50.71 | 49.99 | 50.06 | 1226692 |
| 2017-08-11 | 49.93 | 50.43 | 49.91 | 50.11 | 920400 |
| 2017-08-14 | 50.25 | 50.71 | 50.14 | 50.36 | 1021572 |
| 2017-08-15 | 50.51 | 50.54 | 50.29 | 50.34 | 914064 |
| 2017-08-16 | 50.65 | 50.79 | 50.50 | 50.61 | 1165096 |
| 2017-08-17 | 50.56 | 50.75 | 50.25 | 50.25 | 917525 |
| 2017-08-18 | 50.57 | 50.79 | 50.16 | 50.65 | 1027882 |
| 2017-08-21 | 50.74 | 51.30 | 50.64 | 51.24 | 1931619 |
| 2017-08-22 | 51.40 | 51.53 | 51.07 | 51.15 | 1281317 |
| 2017-08-23 | 51.00 | 51.74 | 50.93 | 51.48 | 1235803 |
| 2017-08-24 | 51.71 | 51.77 | 51.48 | 51.75 | 946681 |
| 2017-08-25 | 51.82 | 52.09 | 51.75 | 51.94 | 1043158 |
| 2017-08-28 | 52.04 | 52.04 | 51.64 | 51.72 | 630051 |
| 2017-08-29 | 51.42 | 51.69 | 51.10 | 51.66 | 1135512 |
| 2017-08-30 | 51.51 | 51.54 | 51.17 | 51.37 | 1574946 |
| 2017-08-31 | 52.94 | 53.96 | 52.73 | 53.61 | 3165284 |
| 2017-09-01 | 54.11 | 54.54 | 54.04 | 54.50 | 2871245 |
| 2017-09-05 | 54.31 | 54.47 | 53.84 | 54.07 | 1896544 |
| 2017-09-06 | 53.97 | 54.90 | 53.76 | 54.45 | 2515945 |
| 2017-09-07 | 54.85 | 54.88 | 54.46 | 54.66 | 1149113 |
| 2017-09-08 | 54.65 | 54.90 | 54.39 | 54.47 | 1407959 |
| 2017-09-11 | 54.83 | 54.91 | 54.42 | 54.81 | 1755059 |
| 2017-09-12 | 54.97 | 55.03 | 54.72 | 54.77 | 1209023 |
| 2017-09-13 | 54.97 | 55.19 | 54.89 | 55.05 | 1214178 |
| 2017-09-14 | 55.06 | 55.24 | 54.99 | 55.23 | 1131054 |
| 2017-09-15 | 55.32 | 55.40 | 55.05 | 55.36 | 2138779 |
| 2017-09-18 | 55.37 | 55.52 | 54.74 | 54.90 | 1527854 |
| 2017-09-19 | 55.10 | 55.53 | 54.93 | 55.33 | 1618691 |
| 2017-09-20 | 55.51 | 55.78 | 55.00 | 55.59 | 1424981 |
| 2017-09-21 | 55.58 | 56.13 | 55.58 | 55.95 | 1031148 |
| 2017-09-22 | 56.03 | 56.35 | 55.92 | 56.06 | 993821 |
| 2017-09-25 | 56.11 | 56.49 | 56.03 | 56.21 | 1188814 |
| 2017-09-26 | 56.29 | 56.41 | 55.81 | 56.05 | 1253378 |
| 2017-09-27 | 56.30 | 56.85 | 56.30 | 56.35 | 1599899 |
| 2017-09-28 | 56.28 | 56.71 | 56.26 | 56.46 | 1141749 |
| 2017-09-29 | 56.49 | 56.61 | 56.26 | 56.27 | 1068741 |
| 2017-10-02 | 56.30 | 57.09 | 56.27 | 56.95 | 1293384 |
| 2017-10-03 | 56.94 | 57.43 | 56.94 | 57.41 | 1386388 |
| 2017-10-04 | 57.50 | 57.59 | 57.06 | 56.80 | 1470772 |
| 2017-10-05 | 56.58 | 56.61 | 56.17 | 56.24 | 1368376 |
| 2017-10-06 | 56.23 | 56.23 | 55.91 | 56.16 | 1092657 |
| 2017-10-09 | 56.15 | 56.24 | 55.92 | 55.96 | 8328943 |
| 2017-10-10 | 56.33 | 56.89 | 56.31 | 56.80 | 1112990 |
| 2017-10-11 | 56.83 | 57.12 | 56.82 | 57.07 | 1199877 |
| 2017-10-12 | 57.04 | 57.20 | 56.82 | 56.95 | 1305410 |
| 2017-10-13 | 56.94 | 57.02 | 56.77 | 56.91 | 1048774 |
| 2017-10-16 | 56.79 | 56.97 | 56.70 | 56.75 | 1190580 |
| 2017-10-17 | 56.76 | 56.96 | 56.68 | 56.84 | 1990167 |
| 2017-10-18 | 57.00 | 57.47 | 56.99 | 57.33 | 1172060 |
| 2017-10-19 | 57.04 | 57.79 | 57.04 | 57.63 | 1336036 |
| 2017-10-20 | 57.48 | 57.57 | 56.75 | 56.82 | 1527149 |
| 2017-10-23 | 56.79 | 56.86 | 56.49 | 56.55 | 899969 |
| 2017-10-24 | 56.67 | 56.81 | 56.55 | 56.71 | 1088255 |
| 2017-10-25 | 56.79 | 56.93 | 56.12 | 56.36 | 1242866 |
| 2017-10-26 | 56.44 | 56.55 | 56.26 | 56.37 | 851989 |
| 2017-10-27 | 56.23 | 56.75 | 55.99 | 56.74 | 1145890 |
| 2017-10-30 | 56.66 | 56.88 | 56.59 | 56.80 | 885087 |
| 2017-10-31 | 56.55 | 57.06 | 56.50 | 56.85 | 996825 |
| 2017-11-01 | 57.02 | 57.15 | 56.78 | 56.87 | 1227410 |
| 2017-11-02 | 57.17 | 57.35 | 56.83 | 57.32 | 969901 |
| 2017-11-03 | 57.49 | 57.62 | 57.19 | 57.42 | 688948 |
| 2017-11-06 | 57.38 | 57.64 | 57.27 | 57.60 | 561405 |
| 2017-11-07 | 57.47 | 57.49 | 57.16 | 57.48 | 650315 |
| 2017-11-08 | 57.63 | 57.71 | 57.37 | 57.60 | 650978 |
| 2017-11-09 | 57.42 | 57.58 | 57.25 | 57.57 | 673214 |
| 2017-11-10 | 57.43 | 57.51 | 57.06 | 57.33 | 564535 |
| 2017-11-13 | 56.95 | 57.29 | 56.86 | 57.17 | 666980 |
| 2017-11-14 | 57.06 | 57.37 | 56.87 | 57.23 | 701705 |
| 2017-11-15 | 56.80 | 57.26 | 56.74 | 57.10 | 689862 |
| 2017-11-16 | 57.17 | 57.54 | 57.17 | 57.39 | 562200 |
| 2017-11-17 | 57.23 | 57.74 | 57.13 | 57.63 | 775885 |
| 2017-11-20 | 57.47 | 57.80 | 57.40 | 57.65 | 736382 |
| 2017-11-21 | 57.94 | 58.29 | 57.85 | 58.08 | 975094 |
| 2017-11-22 | 58.26 | 58.76 | 58.24 | 58.67 | 1123466 |
| 2017-11-24 | 58.52 | 58.53 | 58.32 | 58.38 | 296981 |
| 2017-11-27 | 58.48 | 58.48 | 58.05 | 58.07 | 582770 |
| 2017-11-28 | 58.06 | 58.15 | 57.79 | 58.02 | 950566 |
| 2017-11-29 | 58.03 | 58.42 | 57.76 | 58.38 | 1155482 |
| 2017-11-30 | 57.61 | 58.06 | 56.34 | 56.94 | 2905013 |
| 2017-12-01 | 57.45 | 58.05 | 57.42 | 57.79 | 1653407 |
| 2017-12-04 | 58.19 | 58.29 | 57.78 | 57.81 | 868915 |
| 2017-12-05 | 58.00 | 58.20 | 56.87 | 57.04 | 1307351 |
| 2017-12-06 | 57.03 | 57.24 | 56.57 | 56.60 | 1464135 |
| 2017-12-07 | 56.40 | 56.74 | 56.05 | 56.52 | 920261 |
| 2017-12-08 | 56.65 | 56.86 | 56.46 | 56.63 | 752340 |
| 2017-12-11 | 56.63 | 56.71 | 56.38 | 56.55 | 627965 |
| 2017-12-12 | 56.57 | 56.69 | 56.43 | 56.57 | 865595 |
| 2017-12-13 | 56.58 | 56.78 | 56.36 | 56.42 | 1044565 |
| 2017-12-14 | 56.47 | 56.47 | 56.11 | 56.20 | 996442 |
| 2017-12-15 | 56.29 | 56.31 | 55.73 | 55.79 | 1041089 |
| 2017-12-18 | 56.08 | 56.67 | 55.92 | 56.34 | 859944 |
| 2017-12-19 | 56.39 | 56.58 | 56.26 | 56.35 | 783198 |
| 2017-12-20 | 56.64 | 56.70 | 56.21 | 56.50 | 788642 |
| 2017-12-21 | 56.78 | 57.41 | 56.76 | 57.20 | 1025298 |
| 2017-12-22 | 56.91 | 57.40 | 56.91 | 57.37 | 705049 |
| 2017-12-26 | 57.33 | 57.40 | 56.99 | 57.16 | 339729 |
| 2017-12-27 | 57.57 | 58.23 | 57.55 | 57.97 | 1147398 |
| 2017-12-28 | 58.15 | 58.42 | 57.81 | 58.40 | 1310292 |
| 2017-12-29 | 58.57 | 58.67 | 58.16 | 58.58 | 1041936 |
| 2018-01-02 | 58.82 | 59.15 | 58.52 | 58.91 | 1424536 |
| 2018-01-03 | 58.88 | 59.36 | 58.88 | 59.17 | 853992 |
| 2018-01-04 | 59.43 | 59.89 | 59.27 | 59.83 | 1233808 |
| 2018-01-05 | 60.36 | 60.51 | 60.14 | 60.35 | 1015651 |
| 2018-01-08 | 60.27 | 60.54 | 60.16 | 59.72 | 1047137 |
| 2018-01-09 | 59.60 | 59.75 | 59.07 | 59.35 | 1091060 |
| 2018-01-10 | 59.18 | 59.63 | 58.76 | 58.98 | 1289138 |
| 2018-01-11 | 59.13 | 59.19 | 58.74 | 58.82 | 829645 |
| 2018-01-12 | 58.90 | 58.98 | 58.63 | 58.86 | 1012014 |
| 2018-01-16 | 59.21 | 59.30 | 58.86 | 59.00 | 1280683 |
| 2018-01-17 | 59.22 | 59.44 | 58.68 | 59.16 | 1251457 |
| 2018-01-18 | 59.13 | 59.38 | 58.98 | 59.37 | 894318 |
| 2018-01-19 | 59.41 | 59.80 | 59.23 | 59.25 | 894606 |
| 2018-01-22 | 59.50 | 60.22 | 59.50 | 59.72 | 1062267 |
| 2018-01-23 | 59.75 | 60.09 | 59.41 | 59.93 | 1132142 |
| 2018-01-24 | 60.31 | 60.38 | 59.55 | 60.02 | 1521008 |
| 2018-01-25 | 60.12 | 60.45 | 59.70 | 60.18 | 1214494 |
| 2018-01-26 | 60.13 | 60.38 | 59.96 | 60.12 | 1236686 |
| 2018-01-29 | 60.00 | 60.24 | 59.83 | 60.23 | 1459018 |
| 2018-01-30 | 60.05 | 60.65 | 60.01 | 60.55 | 1297781 |
| 2018-01-31 | 60.73 | 61.06 | 60.62 | 60.81 | 1263791 |
| 2018-02-01 | 60.73 | 61.03 | 60.28 | 60.80 | 1290878 |
| 2018-02-02 | 60.36 | 60.72 | 59.49 | 59.50 | 1384906 |
| 2018-02-05 | 58.92 | 59.06 | 57.11 | 57.19 | 2185198 |
| 2018-02-06 | 55.80 | 57.43 | 55.15 | 57.30 | 2446183 |
| 2018-02-07 | 57.40 | 57.52 | 56.89 | 57.06 | 1473327 |
| 2018-02-08 | 57.13 | 57.14 | 56.13 | 56.33 | 1936272 |
| 2018-02-09 | 56.57 | 56.57 | 55.35 | 56.22 | 1876895 |
| 2018-02-12 | 56.60 | 56.81 | 56.08 | 56.60 | 1224236 |
| 2018-02-13 | 56.65 | 56.84 | 56.47 | 56.73 | 1050299 |
| 2018-02-14 | 56.58 | 58.15 | 56.29 | 57.87 | 1467469 |
| 2018-02-15 | 58.18 | 58.40 | 57.52 | 58.29 | 1057492 |
| 2018-02-16 | 58.08 | 58.26 | 57.75 | 57.81 | 1389984 |
| 2018-02-20 | 57.53 | 57.75 | 57.16 | 57.36 | 1370419 |
| 2018-02-21 | 57.46 | 58.24 | 57.44 | 57.77 | 1087235 |
| 2018-02-22 | 58.02 | 58.16 | 57.46 | 57.61 | 1624258 |
| 2018-02-23 | 57.85 | 58.43 | 57.71 | 58.43 | 1148509 |
| 2018-02-26 | 58.49 | 58.90 | 58.21 | 58.85 | 1162347 |
| 2018-02-27 | 58.61 | 59.36 | 58.41 | 58.96 | 1818706 |
| 2018-02-28 | 58.97 | 59.17 | 57.97 | 57.97 | 1937675 |
| 2018-03-01 | 58.44 | 58.67 | 57.97 | 58.41 | 2401284 |
| 2018-03-02 | 57.89 | 57.99 | 57.25 | 57.89 | 2562802 |
| 2018-03-05 | 57.16 | 58.12 | 57.04 | 58.02 | 1523863 |
| 2018-03-06 | 58.46 | 58.89 | 58.29 | 58.67 | 1774265 |
| 2018-03-07 | 58.25 | 58.83 | 58.16 | 58.82 | 1169343 |
| 2018-03-08 | 58.90 | 59.06 | 58.50 | 58.84 | 1625726 |
| 2018-03-09 | 59.15 | 59.28 | 58.63 | 59.20 | 1585231 |
| 2018-03-12 | 59.24 | 59.27 | 58.84 | 58.98 | 1191021 |
| 2018-03-13 | 59.06 | 59.13 | 58.22 | 58.33 | 1320769 |
| 2018-03-14 | 58.65 | 58.73 | 58.28 | 58.50 | 1225081 |
| 2018-03-15 | 58.46 | 58.49 | 58.03 | 58.28 | 817244 |
| 2018-03-16 | 58.23 | 58.61 | 58.02 | 58.03 | 1005095 |
| 2018-03-19 | 58.12 | 58.13 | 57.53 | 57.92 | 904395 |
| 2018-03-20 | 57.95 | 58.47 | 57.83 | 58.36 | 1263073 |
| 2018-03-21 | 58.70 | 59.44 | 58.60 | 59.18 | 1543746 |
| 2018-03-22 | 58.86 | 58.94 | 57.62 | 57.93 | 1516427 |
| 2018-03-23 | 58.20 | 58.41 | 56.80 | 56.85 | 1774750 |
| 2018-03-26 | 57.31 | 57.46 | 56.51 | 57.09 | 1873387 |
| 2018-03-27 | 57.18 | 57.34 | 56.01 | 56.27 | 1507522 |
| 2018-03-28 | 56.20 | 56.83 | 56.01 | 56.10 | 2072689 |
| 2018-03-29 | 56.65 | 56.91 | 55.90 | 56.85 | 1589549 |
| 2018-04-02 | 56.85 | 56.91 | 55.69 | 56.24 | 1799589 |
| 2018-04-03 | 56.61 | 56.78 | 55.70 | 56.10 | 1715729 |
| 2018-04-04 | 55.27 | 56.20 | 55.03 | 56.05 | 1844092 |
| 2018-04-05 | 56.30 | 56.75 | 56.12 | 56.65 | 1415176 |
| 2018-04-06 | 56.29 | 56.51 | 55.53 | 55.87 | 1530405 |
| 2018-04-09 | 55.65 | 56.21 | 55.39 | 55.87 | 1101780 |
| 2018-04-10 | 56.56 | 56.60 | 56.09 | 56.19 | 1346776 |
| 2018-04-11 | 55.97 | 56.41 | 55.85 | 55.88 | 961257 |
| 2018-04-12 | 55.93 | 56.00 | 55.46 | 55.83 | 1050960 |
| 2018-04-13 | 56.21 | 56.21 | 55.36 | 55.44 | 997001 |
| 2018-04-16 | 55.79 | 55.81 | 55.20 | 55.49 | 1369203 |
| 2018-04-17 | 55.71 | 55.92 | 55.54 | 55.74 | 1359200 |
| 2018-04-18 | 55.82 | 56.11 | 55.39 | 55.41 | 1352022 |
| 2018-04-19 | 55.47 | 55.61 | 54.75 | 54.88 | 1295062 |
| 2018-04-20 | 54.76 | 55.40 | 54.66 | 55.04 | 1217509 |
| 2018-04-23 | 55.06 | 55.24 | 54.86 | 55.04 | 886244 |
| 2018-04-24 | 55.25 | 55.63 | 55.20 | 55.39 | 963256 |
| 2018-04-25 | 55.24 | 55.68 | 55.02 | 55.53 | 866500 |
| 2018-04-26 | 55.72 | 56.25 | 55.65 | 56.01 | 1194727 |
| 2018-04-27 | 56.13 | 56.32 | 56.00 | 56.15 | 935799 |
| 2018-04-30 | 56.23 | 56.69 | 56.15 | 56.15 | 955529 |
| 2018-05-01 | 56.13 | 56.36 | 55.75 | 56.24 | 1346089 |
| 2018-05-02 | 56.31 | 56.90 | 56.31 | 56.51 | 1140759 |
| 2018-05-03 | 56.46 | 56.84 | 56.06 | 56.47 | 1607023 |
| 2018-05-04 | 56.18 | 57.02 | 56.10 | 56.69 | 1240217 |
| 2018-05-07 | 56.82 | 57.18 | 56.75 | 56.91 | 892452 |
| 2018-05-08 | 56.71 | 56.79 | 56.42 | 56.77 | 1395297 |
| 2018-05-09 | 57.12 | 57.70 | 56.89 | 57.58 | 1101615 |
| 2018-05-10 | 58.17 | 58.38 | 58.00 | 58.27 | 1109676 |
| 2018-05-11 | 58.23 | 58.60 | 58.15 | 58.38 | 1029661 |
| 2018-05-14 | 58.61 | 58.97 | 58.55 | 58.62 | 879191 |
| 2018-05-15 | 58.20 | 58.80 | 58.07 | 58.61 | 1042091 |
| 2018-05-16 | 58.81 | 59.09 | 58.63 | 59.08 | 757340 |
| 2018-05-17 | 58.93 | 59.15 | 58.79 | 59.06 | 714661 |
| 2018-05-18 | 58.75 | 58.76 | 58.31 | 58.67 | 826412 |
| 2018-05-21 | 58.88 | 58.89 | 58.72 | 58.86 | 657686 |
| 2018-05-22 | 59.01 | 59.73 | 59.01 | 59.19 | 1196864 |
| 2018-05-23 | 58.65 | 59.04 | 58.53 | 58.87 | 1059830 |
| 2018-05-24 | 59.20 | 59.54 | 58.58 | 58.83 | 1352358 |
| 2018-05-25 | 58.51 | 59.13 | 58.47 | 58.96 | 1304624 |
| 2018-05-29 | 58.47 | 58.53 | 57.67 | 57.94 | 1961373 |
| 2018-05-30 | 58.33 | 58.94 | 58.08 | 58.78 | 1599982 |
| 2018-05-31 | 58.45 | 58.73 | 57.93 | 58.39 | 1450004 |
| 2018-06-01 | 58.49 | 58.49 | 57.68 | 57.92 | 1226313 |
| 2018-06-04 | 58.17 | 58.37 | 58.00 | 58.09 | 828875 |
| 2018-06-05 | 58.01 | 58.13 | 57.75 | 57.93 | 967897 |
| 2018-06-06 | 58.41 | 58.46 | 58.13 | 58.20 | 912167 |
| 2018-06-07 | 58.35 | 58.59 | 58.05 | 58.23 | 733576 |
| 2018-06-08 | 58.26 | 58.29 | 57.96 | 58.16 | 934002 |
| 2018-06-11 | 57.90 | 58.16 | 57.85 | 57.95 | 949093 |
| 2018-06-12 | 58.10 | 58.24 | 57.88 | 58.17 | 999939 |
| 2018-06-13 | 58.34 | 58.75 | 58.29 | 58.45 | 1016882 |
| 2018-06-14 | 58.63 | 58.73 | 58.03 | 58.19 | 932571 |
| 2018-06-15 | 57.75 | 57.93 | 57.36 | 57.39 | 1410568 |
| 2018-06-18 | 57.36 | 57.75 | 57.17 | 57.64 | 784932 |
| 2018-06-19 | 57.26 | 57.43 | 56.91 | 57.19 | 1105680 |
| 2018-06-20 | 57.38 | 57.82 | 57.28 | 57.66 | 998857 |
| 2018-06-21 | 57.52 | 58.01 | 57.51 | 57.85 | 1886127 |
| 2018-06-22 | 58.00 | 58.14 | 57.86 | 57.98 | 765268 |
| 2018-06-25 | 57.86 | 57.94 | 57.08 | 57.32 | 1022156 |
| 2018-06-26 | 57.47 | 57.77 | 57.26 | 57.48 | 1074295 |
| 2018-06-27 | 57.55 | 57.83 | 56.82 | 56.86 | 1086363 |
| 2018-06-28 | 56.94 | 57.17 | 56.80 | 57.11 | 730662 |
| 2018-06-29 | 57.45 | 57.98 | 57.45 | 57.86 | 1411560 |
| 2018-07-02 | 57.52 | 57.74 | 57.02 | 57.42 | 596027 |
| 2018-07-03 | 58.03 | 58.19 | 57.48 | 57.66 | 508713 |
| 2018-07-05 | 58.19 | 58.20 | 57.55 | 57.63 | 852996 |
| 2018-07-06 | 57.63 | 57.99 | 57.49 | 57.97 | 799218 |
| 2018-07-09 | 57.80 | 57.96 | 57.59 | 57.86 | 894967 |
| 2018-07-10 | 57.80 | 58.14 | 57.65 | 58.10 | 805531 |
| 2018-07-11 | 57.84 | 58.18 | 57.44 | 57.56 | 965554 |
| 2018-07-12 | 57.96 | 58.12 | 57.75 | 58.03 | 782576 |
| 2018-07-13 | 57.95 | 57.95 | 57.50 | 57.69 | 800506 |
| 2018-07-16 | 57.77 | 58.04 | 57.77 | 57.90 | 707516 |
| 2018-07-17 | 57.75 | 57.94 | 57.60 | 57.71 | 769369 |
| 2018-07-18 | 57.71 | 57.83 | 57.41 | 57.76 | 802715 |
| 2018-07-19 | 57.35 | 57.69 | 57.34 | 57.52 | 2170800 |
| 2018-07-20 | 57.88 | 58.04 | 57.77 | 57.91 | 855271 |
| 2018-07-23 | 57.91 | 57.93 | 57.67 | 57.77 | 693750 |
| 2018-07-24 | 57.88 | 58.30 | 57.85 | 57.91 | 2773956 |
| 2018-07-25 | 58.10 | 59.04 | 58.02 | 59.00 | 1138256 |
| 2018-07-26 | 58.99 | 58.99 | 58.57 | 58.58 | 993123 |
| 2018-07-27 | 58.73 | 58.96 | 58.57 | 58.78 | 823780 |
| 2018-07-30 | 59.01 | 59.24 | 58.96 | 58.98 | 949889 |
| 2018-07-31 | 59.04 | 59.35 | 58.78 | 59.18 | 1146732 |
| 2018-08-01 | 59.32 | 59.67 | 59.18 | 59.37 | 834655 |
| 2018-08-02 | 59.20 | 59.33 | 58.65 | 59.25 | 744182 |
| 2018-08-03 | 59.34 | 59.34 | 59.15 | 59.24 | 869446 |
| 2018-08-06 | 59.16 | 59.39 | 59.00 | 59.29 | 468464 |
| 2018-08-07 | 59.46 | 59.59 | 58.53 | 58.69 | 1598795 |
| 2018-08-08 | 58.84 | 59.43 | 58.59 | 59.27 | 882030 |
| 2018-08-09 | 59.27 | 59.67 | 59.27 | 59.59 | 797890 |
| 2018-08-10 | 59.13 | 59.27 | 58.74 | 58.97 | 959423 |
| 2018-08-13 | 58.88 | 59.36 | 58.87 | 59.04 | 1210013 |
| 2018-08-14 | 59.31 | 59.84 | 59.31 | 59.79 | 1130363 |
| 2018-08-15 | 59.35 | 59.47 | 58.95 | 59.21 | 2022434 |
| 2018-08-16 | 59.38 | 59.80 | 59.38 | 59.52 | 736572 |
| 2018-08-17 | 59.97 | 60.41 | 59.85 | 60.30 | 2630077 |
| 2018-08-20 | 60.37 | 60.54 | 60.17 | 60.37 | 1431864 |
| 2018-08-21 | 60.54 | 60.77 | 60.30 | 60.32 | 1709432 |
| 2018-08-22 | 60.44 | 60.75 | 60.34 | 60.67 | 1017757 |
| 2018-08-23 | 60.41 | 60.52 | 60.05 | 60.11 | 763874 |
| 2018-08-24 | 60.31 | 60.49 | 60.14 | 60.25 | 1045711 |
| 2018-08-27 | 60.38 | 60.88 | 60.35 | 60.86 | 961937 |
| 2018-08-28 | 61.10 | 61.30 | 60.85 | 61.06 | 1296702 |
| 2018-08-29 | 61.12 | 61.47 | 61.00 | 61.42 | 1535886 |
| 2018-08-30 | 61.04 | 61.31 | 60.69 | 60.80 | 1180068 |
| 2018-08-31 | 60.44 | 60.85 | 60.33 | 60.50 | 1250562 |
| 2018-09-04 | 59.62 | 59.83 | 59.19 | 59.77 | 1695316 |
| 2018-09-05 | 59.79 | 60.30 | 59.73 | 60.25 | 1375032 |
| 2018-09-06 | 60.25 | 60.58 | 59.87 | 60.55 | 1609998 |
| 2018-09-07 | 60.49 | 60.59 | 60.23 | 60.41 | 1119961 |
| 2018-09-10 | 60.52 | 60.71 | 60.31 | 60.34 | 987291 |
| 2018-09-11 | 60.38 | 60.53 | 60.13 | 60.35 | 943275 |
| 2018-09-12 | 60.50 | 60.71 | 60.29 | 60.48 | 1028064 |
| 2018-09-13 | 60.60 | 60.72 | 60.39 | 60.49 | 2100530 |
| 2018-09-14 | 60.56 | 60.57 | 60.20 | 60.54 | 679825 |
| 2018-09-17 | 60.52 | 61.00 | 60.49 | 60.74 | 1756414 |
| 2018-09-18 | 60.95 | 61.38 | 60.86 | 61.38 | 883372 |
| 2018-09-19 | 61.42 | 61.54 | 61.17 | 61.37 | 1150344 |
| 2018-09-20 | 61.67 | 61.96 | 61.59 | 61.82 | 1746255 |
| 2018-09-21 | 61.86 | 62.00 | 61.58 | 61.62 | 886602 |
| 2018-09-24 | 61.79 | 61.90 | 61.32 | 61.34 | 1688242 |
| 2018-09-25 | 61.45 | 61.59 | 60.96 | 60.98 | 1675617 |
| 2018-09-26 | 61.01 | 61.22 | 60.83 | 60.88 | 1405415 |
| 2018-09-27 | 60.83 | 61.08 | 60.73 | 60.82 | 1212971 |
| 2018-09-28 | 61.18 | 61.23 | 60.67 | 60.80 | 1385739 |
| 2018-10-01 | 61.65 | 61.79 | 60.81 | 61.15 | 1144890 |
| 2018-10-02 | 61.06 | 61.13 | 60.20 | 60.45 | 1014876 |
| 2018-10-03 | 60.64 | 60.64 | 60.16 | 60.29 | 1718607 |
| 2018-10-04 | 60.38 | 60.38 | 59.41 | 59.72 | 2076002 |
| 2018-10-05 | 59.86 | 59.86 | 59.27 | 59.47 | 1260413 |
| 2018-10-08 | 59.41 | 59.44 | 58.91 | 58.68 | 810559 |
| 2018-10-09 | 58.75 | 59.18 | 58.50 | 59.08 | 1477763 |
| 2018-10-10 | 59.01 | 59.01 | 58.00 | 58.03 | 1992223 |
| 2018-10-11 | 57.51 | 57.76 | 56.82 | 56.92 | 2847709 |
| 2018-10-12 | 57.77 | 57.83 | 56.37 | 56.99 | 1734825 |
| 2018-10-15 | 57.25 | 57.32 | 56.67 | 57.01 | 1185627 |
| 2018-10-16 | 57.18 | 57.87 | 57.18 | 57.82 | 1086487 |
| 2018-10-17 | 57.83 | 57.87 | 57.26 | 57.62 | 863141 |
| 2018-10-18 | 57.47 | 57.47 | 56.62 | 56.82 | 2129972 |
| 2018-10-19 | 56.85 | 56.99 | 56.40 | 56.40 | 1427794 |
| 2018-10-22 | 56.51 | 56.64 | 56.06 | 56.11 | 1093660 |
| 2018-10-23 | 55.32 | 56.55 | 55.23 | 56.27 | 1834209 |
| 2018-10-24 | 56.27 | 56.52 | 55.44 | 55.49 | 2006158 |
| 2018-10-25 | 55.79 | 55.83 | 55.18 | 55.43 | 2173150 |
| 2018-10-26 | 54.90 | 55.31 | 54.37 | 55.19 | 1435573 |
| 2018-10-29 | 55.59 | 56.00 | 54.77 | 55.11 | 1245894 |
| 2018-10-30 | 55.17 | 55.60 | 54.66 | 55.55 | 1554641 |
| 2018-10-31 | 55.97 | 56.07 | 55.42 | 55.46 | 1721042 |
| 2018-11-01 | 55.93 | 56.00 | 55.29 | 55.49 | 1559825 |
| 2018-11-02 | 55.74 | 56.13 | 55.17 | 55.63 | 1363843 |
| 2018-11-05 | 55.71 | 56.14 | 55.71 | 55.84 | 1805200 |
| 2018-11-06 | 55.80 | 55.88 | 55.40 | 55.83 | 1106084 |
| 2018-11-07 | 56.16 | 56.26 | 55.92 | 55.99 | 1201392 |
| 2018-11-08 | 56.07 | 56.25 | 55.70 | 55.88 | 962235 |
| 2018-11-09 | 55.73 | 55.90 | 55.25 | 55.46 | 935860 |
| 2018-11-12 | 55.50 | 55.56 | 54.75 | 54.80 | 945191 |
| 2018-11-13 | 54.78 | 55.60 | 54.78 | 55.17 | 1043958 |
| 2018-11-14 | 55.46 | 55.65 | 54.55 | 55.02 | 1102312 |
| 2018-11-15 | 54.78 | 55.55 | 54.71 | 55.37 | 1446665 |
| 2018-11-16 | 55.22 | 55.35 | 54.91 | 55.18 | 1243421 |
| 2018-11-19 | 55.02 | 55.09 | 54.14 | 54.41 | 1597582 |
| 2018-11-20 | 53.92 | 53.97 | 52.83 | 52.92 | 1820188 |
| 2018-11-21 | 53.02 | 54.13 | 52.96 | 53.70 | 1239778 |
| 2018-11-23 | 53.52 | 53.86 | 53.36 | 53.69 | 609600 |
| 2018-11-26 | 54.30 | 54.59 | 54.11 | 54.13 | 1077421 |
| 2018-11-27 | 54.08 | 54.26 | 53.80 | 54.13 | 1406943 |
| 2018-11-28 | 54.34 | 55.48 | 54.28 | 55.48 | 1774791 |
| 2018-11-29 | 55.66 | 55.88 | 54.95 | 55.25 | 1149490 |
| 2018-11-30 | 54.97 | 55.37 | 54.95 | 55.30 | 1453633 |
| 2018-12-03 | 56.32 | 56.46 | 54.91 | 55.22 | 1384833 |
| 2018-12-04 | 54.90 | 55.13 | 54.17 | 54.19 | 1907944 |
| 2018-12-06 | 53.26 | 53.27 | 51.96 | 52.79 | 2507503 |
| 2018-12-07 | 53.01 | 53.44 | 52.44 | 52.49 | 1928208 |
| 2018-12-10 | 52.35 | 52.53 | 51.78 | 51.93 | 1740006 |
| 2018-12-11 | 52.46 | 52.72 | 51.77 | 51.86 | 1706243 |
| 2018-12-12 | 52.46 | 52.70 | 52.08 | 52.22 | 1694413 |
| 2018-12-13 | 52.35 | 52.66 | 52.11 | 52.22 | 1461942 |
| 2018-12-14 | 51.83 | 52.12 | 51.73 | 52.00 | 1630480 |
| 2018-12-17 | 51.81 | 52.54 | 51.07 | 51.31 | 2091898 |
| 2018-12-18 | 51.31 | 51.58 | 50.75 | 50.90 | 2129679 |
| 2018-12-19 | 51.06 | 51.48 | 50.04 | 50.13 | 2578351 |
| 2018-12-20 | 49.85 | 50.40 | 49.59 | 49.81 | 2343521 |
| 2018-12-21 | 49.69 | 49.80 | 48.74 | 48.76 | 3111406 |
| 2018-12-24 | 48.43 | 48.92 | 48.24 | 48.31 | 1280787 |
| 2018-12-26 | 48.25 | 49.67 | 47.73 | 49.53 | 1210818 |
| 2018-12-27 | 49.05 | 49.63 | 48.60 | 49.63 | 1750807 |
| 2018-12-28 | 49.92 | 50.00 | 49.43 | 49.52 | 2313760 |
| 2018-12-31 | 49.87 | 49.96 | 49.55 | 49.72 | 1262852 |
| 2019-01-02 | 49.33 | 50.38 | 49.00 | 50.26 | 1438012 |
| 2019-01-03 | 50.32 | 50.35 | 49.59 | 49.97 | 1666329 |
| 2019-01-04 | 50.66 | 50.88 | 50.35 | 50.76 | 1557966 |
| 2019-01-07 | 51.18 | 51.18 | 50.64 | 50.91 | 1652417 |
| 2019-01-08 | 51.08 | 51.28 | 50.57 | 50.61 | 1399558 |
| 2019-01-09 | 50.95 | 51.76 | 50.92 | 51.58 | 1667988 |
| 2019-01-10 | 51.50 | 52.05 | 51.20 | 51.95 | 1394075 |
| 2019-01-11 | 51.93 | 51.93 | 51.50 | 51.86 | 1545558 |
| 2019-01-14 | 51.72 | 52.04 | 51.63 | 51.70 | 1613999 |
| 2019-01-15 | 51.65 | 52.40 | 51.63 | 52.28 | 1759166 |
| 2019-01-16 | 52.67 | 53.50 | 52.65 | 53.28 | 1414170 |
| 2019-01-17 | 53.00 | 53.78 | 52.84 | 53.75 | 1294611 |
| 2019-01-18 | 54.22 | 54.68 | 54.11 | 54.51 | 1612557 |
| 2019-01-22 | 54.24 | 54.39 | 53.76 | 54.19 | 1517573 |
| 2019-01-23 | 54.37 | 54.76 | 54.07 | 54.09 | 2056717 |
| 2019-01-24 | 54.01 | 54.52 | 53.97 | 54.42 | 1505981 |
| 2019-01-25 | 54.95 | 55.14 | 54.68 | 55.06 | 760608 |
| 2019-01-28 | 54.55 | 55.22 | 54.51 | 55.21 | 1155756 |
| 2019-01-29 | 55.26 | 55.70 | 55.22 | 55.65 | 2283437 |
| 2019-01-30 | 55.82 | 56.23 | 55.70 | 56.08 | 1456381 |
| 2019-01-31 | 55.99 | 56.39 | 55.96 | 56.31 | 1512291 |
| 2019-02-01 | 56.52 | 56.93 | 56.33 | 56.38 | 1388475 |
| 2019-02-04 | 56.39 | 56.77 | 56.27 | 56.61 | 983795 |
| 2019-02-05 | 56.80 | 56.81 | 56.49 | 56.77 | 907139 |
| 2019-02-06 | 56.55 | 56.87 | 56.54 | 56.61 | 1080184 |
| 2019-02-07 | 56.46 | 56.46 | 55.69 | 56.08 | 1478326 |
| 2019-02-08 | 56.07 | 56.37 | 55.76 | 56.28 | 968700 |
| 2019-02-11 | 56.30 | 56.37 | 55.59 | 55.63 | 1169290 |
| 2019-02-12 | 56.04 | 56.43 | 55.98 | 56.34 | 1058472 |
| 2019-02-13 | 56.50 | 56.71 | 56.43 | 56.46 | 745877 |
| 2019-02-14 | 56.14 | 56.30 | 55.84 | 56.17 | 1058882 |
| 2019-02-15 | 56.46 | 57.11 | 56.39 | 56.91 | 1143093 |
| 2019-02-19 | 56.75 | 57.31 | 56.60 | 57.26 | 1176077 |
| 2019-02-20 | 57.29 | 58.00 | 57.25 | 57.89 | 947395 |
| 2019-02-21 | 57.86 | 57.97 | 57.52 | 57.78 | 948237 |
| 2019-02-22 | 57.91 | 58.16 | 57.74 | 58.01 | 765137 |
| 2019-02-25 | 58.10 | 58.46 | 58.03 | 58.06 | 916543 |
| 2019-02-26 | 58.02 | 58.46 | 57.90 | 58.29 | 998908 |
| 2019-02-27 | 58.49 | 58.87 | 58.32 | 58.74 | 1277856 |
| 2019-02-28 | 56.86 | 57.96 | 56.77 | 57.38 | 3572520 |
| 2019-03-01 | 57.48 | 57.61 | 56.44 | 56.50 | 1712172 |
| 2019-03-04 | 56.69 | 56.94 | 56.15 | 56.44 | 1494297 |
| 2019-03-05 | 56.33 | 56.40 | 56.00 | 56.28 | 1390107 |
| 2019-03-06 | 56.16 | 56.22 | 55.62 | 55.78 | 1061296 |
| 2019-03-07 | 55.72 | 55.93 | 55.19 | 55.40 | 1419145 |
| 2019-03-08 | 55.13 | 55.92 | 55.13 | 55.83 | 1023627 |
| 2019-03-11 | 55.79 | 56.16 | 55.75 | 56.09 | 747371 |
| 2019-03-12 | 56.15 | 56.31 | 55.90 | 56.28 | 836020 |
| 2019-03-13 | 56.49 | 56.66 | 56.35 | 56.57 | 782155 |
| 2019-03-14 | 56.50 | 56.52 | 56.26 | 56.29 | 868078 |
| 2019-03-15 | 56.40 | 56.66 | 56.29 | 56.59 | 962561 |
| 2019-03-18 | 56.63 | 57.13 | 56.58 | 57.11 | 780880 |
| 2019-03-19 | 57.47 | 57.60 | 56.91 | 57.02 | 1963764 |
| 2019-03-20 | 56.91 | 57.09 | 56.57 | 56.78 | 1695753 |
| 2019-03-21 | 56.50 | 56.52 | 55.89 | 56.03 | 1701168 |
| 2019-03-22 | 55.67 | 55.67 | 54.97 | 55.11 | 2176272 |
| 2019-03-25 | 54.97 | 55.18 | 54.60 | 55.11 | 1225205 |
| 2019-03-26 | 55.18 | 55.62 | 54.91 | 55.06 | 1264430 |
| 2019-03-27 | 54.91 | 54.94 | 54.12 | 54.41 | 1731669 |
| 2019-03-28 | 54.38 | 54.52 | 54.09 | 54.37 | 2213174 |
| 2019-03-29 | 54.81 | 54.83 | 54.24 | 54.33 | 1214310 |
| 2019-04-01 | 54.75 | 55.63 | 54.56 | 55.53 | 1447823 |
| 2019-04-02 | 55.54 | 55.89 | 55.40 | 55.65 | 998392 |
| 2019-04-03 | 55.91 | 56.19 | 55.77 | 55.86 | 1200125 |
| 2019-04-04 | 55.88 | 56.16 | 55.81 | 56.00 | 816685 |
| 2019-04-05 | 55.98 | 55.99 | 55.73 | 55.98 | 766441 |
| 2019-04-08 | 56.13 | 56.34 | 55.86 | 55.77 | 1137984 |
| 2019-04-09 | 55.50 | 55.67 | 55.25 | 55.34 | 1041068 |
| 2019-04-10 | 55.30 | 55.44 | 55.05 | 55.38 | 800917 |
| 2019-04-11 | 55.13 | 55.37 | 55.07 | 55.15 | 1408602 |
| 2019-04-12 | 55.57 | 55.88 | 55.57 | 55.85 | 1216032 |
| 2019-04-15 | 55.88 | 56.17 | 55.81 | 55.97 | 801936 |
| 2019-04-16 | 56.07 | 56.62 | 55.97 | 56.50 | 1091950 |
| 2019-04-17 | 56.73 | 57.00 | 56.62 | 56.64 | 797266 |
| 2019-04-18 | 56.64 | 56.68 | 56.50 | 56.56 | 743484 |
| 2019-04-22 | 56.44 | 56.77 | 56.42 | 56.55 | 1966542 |
| 2019-04-23 | 56.30 | 56.40 | 56.01 | 56.13 | 1250118 |
| 2019-04-24 | 56.02 | 56.11 | 55.34 | 55.48 | 1300640 |
| 2019-04-25 | 55.49 | 55.78 | 55.17 | 55.67 | 877317 |
| 2019-04-26 | 55.70 | 56.12 | 55.56 | 56.07 | 662816 |
| 2019-04-29 | 56.12 | 56.78 | 56.06 | 56.65 | 741676 |
| 2019-04-30 | 56.63 | 57.02 | 56.52 | 56.97 | 753889 |
| 2019-05-01 | 56.99 | 57.12 | 56.57 | 56.65 | 950264 |
| 2019-05-02 | 56.67 | 56.78 | 56.48 | 56.52 | 660392 |
| 2019-05-03 | 56.71 | 57.01 | 56.71 | 56.97 | 656169 |
| 2019-05-06 | 56.09 | 56.90 | 56.05 | 56.83 | 651984 |
| 2019-05-07 | 56.30 | 56.30 | 55.83 | 56.06 | 872650 |
| 2019-05-08 | 56.04 | 56.04 | 55.68 | 55.68 | 695095 |
| 2019-05-09 | 55.45 | 55.63 | 54.95 | 55.47 | 1323464 |
| 2019-05-10 | 55.46 | 55.60 | 54.79 | 55.38 | 1342564 |
| 2019-05-13 | 54.70 | 54.87 | 54.48 | 54.73 | 1282341 |
| 2019-05-14 | 54.91 | 55.30 | 54.70 | 54.94 | 969048 |
| 2019-05-15 | 54.57 | 55.13 | 54.53 | 55.07 | 1006541 |
| 2019-05-16 | 55.25 | 55.43 | 55.03 | 55.27 | 1076121 |
| 2019-05-17 | 54.99 | 55.34 | 54.75 | 55.25 | 833810 |
| 2019-05-20 | 55.14 | 55.69 | 55.05 | 55.61 | 2028285 |
| 2019-05-21 | 55.53 | 55.53 | 55.20 | 55.47 | 1318646 |
| 2019-05-22 | 55.36 | 55.41 | 54.94 | 54.97 | 1131362 |
| 2019-05-23 | 54.79 | 56.09 | 54.74 | 56.01 | 1654370 |
| 2019-05-24 | 56.34 | 56.81 | 56.21 | 56.64 | 1240079 |
| 2019-05-28 | 56.75 | 56.98 | 56.40 | 56.40 | 1190094 |
| 2019-05-29 | 56.30 | 56.46 | 55.42 | 55.60 | 1164949 |
| 2019-05-30 | 55.84 | 55.98 | 55.24 | 55.43 | 1104273 |
| 2019-05-31 | 54.89 | 55.04 | 54.56 | 54.65 | 946772 |
| 2019-06-03 | 54.65 | 55.00 | 54.43 | 54.81 | 1032917 |
| 2019-06-04 | 55.34 | 55.84 | 54.95 | 55.79 | 1123383 |
| 2019-06-05 | 56.04 | 56.11 | 55.73 | 56.04 | 979447 |
| 2019-06-06 | 56.12 | 56.47 | 56.05 | 56.39 | 628427 |
| 2019-06-07 | 56.67 | 57.07 | 56.59 | 56.70 | 730183 |
| 2019-06-10 | 57.03 | 57.13 | 56.83 | 56.84 | 641779 |
| 2019-06-11 | 57.12 | 57.46 | 56.75 | 56.98 | 2002321 |
| 2019-06-12 | 56.77 | 56.93 | 56.24 | 56.26 | 728636 |
| 2019-06-13 | 56.40 | 56.57 | 56.27 | 56.38 | 1005403 |
| 2019-06-14 | 56.21 | 56.65 | 56.02 | 56.60 | 729151 |
| 2019-06-17 | 56.61 | 57.05 | 56.48 | 56.60 | 604053 |
| 2019-06-18 | 56.76 | 57.54 | 56.75 | 57.45 | 752247 |
| 2019-06-19 | 57.53 | 58.09 | 57.53 | 57.95 | 1119436 |
| 2019-06-20 | 58.66 | 58.66 | 57.79 | 58.16 | 786811 |
| 2019-06-21 | 58.07 | 58.26 | 57.88 | 57.93 | 771177 |
| 2019-06-24 | 57.95 | 58.68 | 57.94 | 58.30 | 756890 |
| 2019-06-25 | 58.26 | 58.31 | 57.79 | 57.97 | 909471 |
| 2019-06-26 | 58.23 | 58.44 | 58.01 | 58.11 | 720876 |
| 2019-06-27 | 58.18 | 58.48 | 57.91 | 58.10 | 690029 |
| 2019-06-28 | 58.38 | 58.46 | 58.20 | 58.36 | 662872 |
| 2019-07-01 | 58.84 | 58.85 | 58.47 | 58.60 | 432437 |
| 2019-07-02 | 58.70 | 58.91 | 58.59 | 58.77 | 1881090 |
| 2019-07-03 | 59.00 | 59.36 | 59.00 | 59.29 | 1968484 |
| 2019-07-05 | 59.48 | 59.55 | 59.20 | 59.41 | 1878245 |
| 2019-07-08 | 59.40 | 59.40 | 59.02 | 58.56 | 839226 |
| 2019-07-09 | 58.33 | 58.75 | 58.21 | 58.52 | 2557966 |
| 2019-07-10 | 58.75 | 59.02 | 58.33 | 58.42 | 984621 |
| 2019-07-11 | 58.60 | 58.78 | 58.50 | 58.74 | 700571 |
| 2019-07-12 | 58.67 | 58.95 | 58.63 | 58.72 | 1039453 |
| 2019-07-15 | 58.73 | 59.05 | 58.51 | 58.65 | 886620 |
| 2019-07-16 | 58.82 | 58.88 | 58.49 | 58.66 | 1046518 |
| 2019-07-17 | 58.64 | 58.99 | 58.64 | 58.81 | 912517 |
| 2019-07-18 | 58.80 | 59.22 | 58.69 | 59.09 | 843715 |
| 2019-07-19 | 59.02 | 59.31 | 58.78 | 58.79 | 861506 |
| 2019-07-22 | 58.55 | 58.81 | 58.50 | 58.63 | 576276 |
| 2019-07-23 | 58.55 | 58.93 | 58.54 | 58.79 | 629731 |
| 2019-07-24 | 58.75 | 59.05 | 58.64 | 58.98 | 1092669 |
| 2019-07-25 | 59.07 | 59.10 | 58.51 | 58.69 | 944130 |
| 2019-07-26 | 58.68 | 58.82 | 58.53 | 58.67 | 764335 |
| 2019-07-29 | 58.67 | 59.18 | 58.67 | 58.81 | 914028 |
| 2019-07-30 | 58.62 | 58.67 | 58.33 | 58.63 | 900030 |
| 2019-07-31 | 58.42 | 58.81 | 57.93 | 58.44 | 1269121 |
| 2019-08-01 | 58.29 | 58.56 | 57.43 | 57.51 | 1330124 |
| 2019-08-02 | 57.29 | 57.29 | 56.50 | 56.98 | 1013050 |
| 2019-08-05 | 56.47 | 56.47 | 55.59 | 55.88 | 1388979 |
| 2019-08-06 | 56.20 | 56.34 | 55.30 | 56.20 | 2366839 |
| 2019-08-07 | 55.50 | 56.09 | 55.26 | 55.90 | 1266071 |
| 2019-08-08 | 56.29 | 56.87 | 55.90 | 56.70 | 987297 |
| 2019-08-09 | 56.70 | 56.83 | 56.19 | 56.50 | 807504 |
| 2019-08-12 | 56.10 | 56.30 | 55.72 | 55.83 | 844811 |
| 2019-08-13 | 55.66 | 56.64 | 55.40 | 56.33 | 1086971 |
| 2019-08-14 | 55.22 | 55.50 | 54.45 | 54.60 | 2220396 |
| 2019-08-15 | 54.15 | 54.50 | 53.55 | 53.93 | 1980794 |
| 2019-08-16 | 54.31 | 54.73 | 54.07 | 54.63 | 1760715 |
| 2019-08-19 | 55.21 | 55.21 | 54.83 | 54.86 | 899132 |
| 2019-08-20 | 54.64 | 54.67 | 54.12 | 54.14 | 1185165 |
| 2019-08-21 | 54.62 | 54.75 | 54.41 | 54.51 | 1033562 |
| 2019-08-22 | 54.52 | 54.86 | 54.50 | 54.59 | 970094 |
| 2019-08-23 | 54.32 | 54.82 | 53.67 | 53.84 | 1158437 |
| 2019-08-26 | 54.00 | 54.35 | 53.98 | 54.23 | 883835 |
| 2019-08-27 | 54.50 | 54.52 | 53.72 | 53.96 | 1076407 |
| 2019-08-28 | 53.77 | 54.11 | 53.55 | 53.84 | 1415871 |
| 2019-08-29 | 53.99 | 54.37 | 53.71 | 54.10 | 1569740 |
| 2019-08-30 | 54.14 | 54.27 | 53.64 | 54.19 | 1297518 |
| 2019-09-03 | 53.82 | 53.88 | 53.44 | 53.67 | 1174693 |
| 2019-09-04 | 54.07 | 54.28 | 53.90 | 54.19 | 1134158 |
| 2019-09-05 | 54.63 | 55.13 | 54.47 | 54.69 | 1074810 |
| 2019-09-06 | 54.97 | 55.48 | 54.79 | 55.29 | 952659 |
| 2019-09-09 | 55.70 | 55.75 | 55.38 | 55.59 | 970601 |
| 2019-09-10 | 55.55 | 56.29 | 55.55 | 56.25 | 1175629 |
| 2019-09-11 | 56.11 | 56.49 | 55.53 | 56.34 | 2615798 |
| 2019-09-12 | 56.14 | 56.76 | 55.91 | 56.54 | 2101914 |
| 2019-09-13 | 56.27 | 56.85 | 56.27 | 56.70 | 1845745 |
| 2019-09-16 | 56.52 | 56.86 | 56.37 | 56.82 | 1369199 |
| 2019-09-17 | 56.63 | 57.30 | 56.52 | 57.15 | 1604849 |
| 2019-09-18 | 57.00 | 57.40 | 56.91 | 57.23 | 977733 |
| 2019-09-19 | 57.28 | 57.89 | 57.28 | 57.55 | 813914 |
| 2019-09-20 | 57.55 | 58.00 | 57.46 | 57.68 | 968033 |
| 2019-09-23 | 57.41 | 57.69 | 57.35 | 57.68 | 606245 |
| 2019-09-24 | 57.69 | 58.02 | 57.33 | 57.45 | 1079543 |
| 2019-09-25 | 57.32 | 57.43 | 56.93 | 57.32 | 953533 |
| 2019-09-26 | 56.83 | 57.47 | 56.82 | 57.38 | 1178499 |
| 2019-09-27 | 57.65 | 58.05 | 57.60 | 57.89 | 1006321 |
| 2019-09-30 | 57.98 | 58.51 | 57.98 | 58.26 | 2218160 |
| 2019-10-01 | 57.81 | 58.09 | 56.73 | 56.88 | 4303069 |
| 2019-10-02 | 56.36 | 56.44 | 54.60 | 55.05 | 3451747 |
| 2019-10-03 | 55.03 | 55.21 | 54.09 | 54.92 | 2734943 |
| 2019-10-04 | 55.12 | 55.51 | 54.97 | 55.49 | 1128622 |
| 2019-10-07 | 55.44 | 55.68 | 55.25 | 55.33 | 821886 |
| 2019-10-08 | 55.13 | 55.30 | 54.84 | 54.31 | 1389981 |
| 2019-10-09 | 54.58 | 54.86 | 54.26 | 54.66 | 1180138 |
| 2019-10-10 | 54.80 | 55.20 | 54.67 | 54.94 | 1125860 |
| 2019-10-11 | 55.55 | 56.18 | 55.44 | 55.88 | 1211060 |
| 2019-10-14 | 55.82 | 56.04 | 55.66 | 56.00 | 600455 |
| 2019-10-15 | 56.00 | 56.66 | 55.87 | 56.33 | 1107580 |
| 2019-10-16 | 56.36 | 56.59 | 56.16 | 56.27 | 776233 |
| 2019-10-17 | 56.61 | 56.76 | 56.11 | 56.25 | 731495 |
| 2019-10-18 | 56.58 | 56.71 | 56.32 | 56.45 | 650330 |
| 2019-10-21 | 56.52 | 56.94 | 56.52 | 56.81 | 585722 |
| 2019-10-22 | 56.80 | 57.22 | 56.80 | 57.01 | 857704 |
| 2019-10-23 | 56.87 | 57.15 | 56.82 | 57.05 | 590986 |
| 2019-10-24 | 57.20 | 57.26 | 56.92 | 57.23 | 719623 |
| 2019-10-25 | 57.14 | 57.66 | 57.09 | 57.55 | 902973 |
| 2019-10-28 | 57.64 | 57.71 | 57.50 | 57.56 | 825140 |
| 2019-10-29 | 57.37 | 57.79 | 57.35 | 57.44 | 862204 |
| 2019-10-30 | 57.37 | 57.45 | 56.91 | 57.14 | 830762 |
| 2019-10-31 | 56.92 | 57.19 | 56.75 | 57.07 | 896837 |
| 2019-11-01 | 57.22 | 57.38 | 57.07 | 57.35 | 1210105 |
| 2019-11-04 | 57.56 | 57.87 | 57.53 | 57.82 | 3096789 |
| 2019-11-05 | 57.88 | 58.07 | 57.69 | 57.75 | 1650309 |
| 2019-11-06 | 57.68 | 57.92 | 57.55 | 57.84 | 779116 |
| 2019-11-07 | 58.05 | 58.20 | 57.93 | 57.94 | 768068 |
| 2019-11-08 | 57.82 | 57.95 | 57.67 | 57.89 | 557027 |
| 2019-11-11 | 57.70 | 58.05 | 57.63 | 58.00 | 572331 |
| 2019-11-12 | 58.00 | 58.22 | 57.86 | 57.86 | 682160 |
| 2019-11-13 | 57.59 | 57.90 | 57.46 | 57.72 | 1482539 |
| 2019-11-14 | 57.52 | 57.69 | 57.42 | 57.63 | 678389 |
| 2019-11-15 | 57.80 | 58.00 | 57.66 | 58.00 | 554715 |
| 2019-11-18 | 57.95 | 58.14 | 57.84 | 58.07 | 1127096 |
| 2019-11-19 | 58.14 | 58.18 | 57.90 | 58.01 | 694255 |
| 2019-11-20 | 57.82 | 57.90 | 57.48 | 57.56 | 849933 |
| 2019-11-21 | 58.22 | 58.32 | 57.57 | 58.14 | 1550487 |
| 2019-11-22 | 58.25 | 58.25 | 57.75 | 57.96 | 992007 |
| 2019-11-25 | 58.00 | 58.40 | 57.98 | 58.28 | 963100 |
| 2019-11-26 | 58.14 | 58.14 | 57.42 | 57.95 | 1119455 |
| 2019-11-27 | 58.07 | 58.12 | 57.81 | 57.89 | 950964 |
| 2019-11-29 | 57.94 | 57.96 | 57.73 | 57.80 | 550661 |
| 2019-12-02 | 57.70 | 57.79 | 57.20 | 57.34 | 1113666 |
| 2019-12-03 | 57.08 | 57.08 | 56.64 | 56.95 | 931936 |
| 2019-12-04 | 57.14 | 57.46 | 56.90 | 57.32 | 2327427 |
| 2019-12-05 | 56.68 | 56.80 | 55.40 | 55.40 | 2313531 |
| 2019-12-06 | 55.64 | 55.72 | 55.27 | 55.35 | 1287564 |
| 2019-12-09 | 55.37 | 55.40 | 54.95 | 55.13 | 1019794 |
| 2019-12-10 | 55.06 | 55.30 | 54.73 | 55.11 | 974182 |
| 2019-12-11 | 55.06 | 55.30 | 55.06 | 55.25 | 944631 |
| 2019-12-12 | 55.12 | 55.77 | 55.12 | 55.67 | 1196912 |
| 2019-12-13 | 55.79 | 56.36 | 55.37 | 56.33 | 2327200 |
| 2019-12-16 | 57.05 | 57.05 | 56.57 | 56.61 | 986086 |
| 2019-12-17 | 56.39 | 56.82 | 56.19 | 56.74 | 933896 |
| 2019-12-18 | 56.79 | 56.84 | 56.29 | 56.44 | 1556241 |
| 2019-12-19 | 56.50 | 56.50 | 56.01 | 56.08 | 938877 |
| 2019-12-20 | 55.98 | 56.36 | 55.85 | 56.14 | 786043 |
| 2019-12-23 | 56.13 | 56.25 | 55.81 | 55.92 | 679666 |
| 2019-12-24 | 55.90 | 55.90 | 55.54 | 55.88 | 521387 |
| 2019-12-26 | 55.61 | 55.97 | 55.61 | 55.93 | 451462 |
| 2019-12-27 | 56.19 | 56.32 | 55.93 | 56.07 | 620618 |
| 2019-12-30 | 56.31 | 56.32 | 55.86 | 55.98 | 731526 |
| 2019-12-31 | 56.06 | 56.22 | 55.97 | 56.13 | 779201 |
| 2020-01-02 | 56.26 | 56.57 | 56.15 | 56.54 | 1002369 |
| 2020-01-03 | 56.24 | 56.51 | 56.16 | 56.49 | 773752 |
| 2020-01-06 | 56.24 | 56.67 | 56.19 | 56.60 | 878569 |
| 2020-01-07 | 56.52 | 56.60 | 56.30 | 56.34 | 779414 |
| 2020-01-08 | 56.30 | 56.96 | 56.25 | 56.10 | 1327113 |
| 2020-01-09 | 56.13 | 56.32 | 55.88 | 55.99 | 884278 |
| 2020-01-10 | 56.02 | 56.14 | 55.78 | 55.88 | 742164 |
| 2020-01-13 | 55.94 | 56.10 | 55.71 | 56.03 | 2038462 |
| 2020-01-14 | 55.98 | 55.99 | 55.76 | 55.77 | 1321656 |
| 2020-01-15 | 55.62 | 56.24 | 55.62 | 56.20 | 1497773 |
| 2020-01-16 | 56.32 | 56.81 | 56.26 | 56.70 | 1093477 |
| 2020-01-17 | 56.72 | 56.95 | 56.60 | 56.74 | 1121310 |
| 2020-01-21 | 56.60 | 56.78 | 56.39 | 56.53 | 1094523 |
| 2020-01-22 | 56.57 | 56.65 | 56.35 | 56.42 | 712463 |
| 2020-01-23 | 56.24 | 56.50 | 56.08 | 56.50 | 820397 |
| 2020-01-24 | 56.54 | 56.74 | 56.24 | 56.46 | 1986848 |
| 2020-01-27 | 55.57 | 56.18 | 55.51 | 56.08 | 1344465 |
| 2020-01-28 | 56.16 | 56.40 | 55.99 | 56.39 | 968388 |
| 2020-01-29 | 56.40 | 56.65 | 56.04 | 56.04 | 914529 |
| 2020-01-30 | 55.75 | 56.02 | 55.53 | 55.92 | 890241 |
| 2020-01-31 | 55.50 | 55.62 | 55.05 | 55.26 | 1236405 |
| 2020-02-03 | 55.22 | 55.70 | 54.98 | 54.99 | 920881 |
| 2020-02-04 | 55.47 | 56.35 | 55.47 | 56.04 | 1020678 |
| 2020-02-05 | 56.45 | 56.75 | 56.28 | 56.60 | 992809 |
| 2020-02-06 | 56.87 | 57.01 | 56.65 | 56.93 | 596135 |
| 2020-02-07 | 56.77 | 57.10 | 56.63 | 56.98 | 896856 |
| 2020-02-10 | 56.66 | 56.90 | 56.60 | 56.78 | 1326989 |
| 2020-02-11 | 57.00 | 57.21 | 56.82 | 56.92 | 1133344 |
| 2020-02-12 | 57.14 | 57.17 | 56.77 | 56.84 | 2181372 |
| 2020-02-13 | 56.70 | 56.82 | 56.35 | 56.52 | 1433669 |
| 2020-02-14 | 56.52 | 56.86 | 56.52 | 56.82 | 1056539 |
| 2020-02-18 | 56.53 | 56.95 | 56.48 | 56.82 | 909822 |
| 2020-02-19 | 56.98 | 57.22 | 56.80 | 57.12 | 669491 |
| 2020-02-20 | 57.08 | 57.50 | 57.04 | 57.26 | 1053257 |
| 2020-02-21 | 57.18 | 57.39 | 57.10 | 57.31 | 896998 |
| 2020-02-24 | 56.08 | 56.56 | 55.77 | 56.24 | 1374900 |
| 2020-02-25 | 56.22 | 56.37 | 55.03 | 55.22 | 1597675 |
| 2020-02-26 | 55.33 | 55.82 | 54.85 | 54.96 | 1478373 |
| 2020-02-27 | 53.13 | 53.24 | 51.89 | 52.00 | 3429791 |
| 2020-02-28 | 51.11 | 52.07 | 50.38 | 51.61 | 3088642 |
| 2020-03-02 | 51.48 | 52.20 | 50.58 | 52.20 | 2459661 |
| 2020-03-03 | 52.27 | 52.51 | 50.56 | 50.77 | 3209304 |
| 2020-03-04 | 51.36 | 51.47 | 50.53 | 51.25 | 2126532 |
| 2020-03-05 | 50.50 | 50.53 | 49.68 | 50.12 | 2199984 |
| 2020-03-06 | 49.06 | 49.23 | 48.32 | 48.78 | 7550776 |
| 2020-03-09 | 43.86 | 45.84 | 41.88 | 41.99 | 4666577 |
| 2020-03-10 | 44.51 | 44.56 | 42.15 | 43.85 | 5738893 |
| 2020-03-11 | 43.17 | 43.30 | 42.07 | 42.12 | 4857048 |
| 2020-03-12 | 39.62 | 39.64 | 36.15 | 37.41 | 3988875 |
| 2020-03-13 | 39.62 | 43.44 | 38.37 | 43.42 | 4026455 |
| 2020-03-16 | 37.35 | 41.30 | 36.00 | 39.25 | 2615313 |
| 2020-03-17 | 39.68 | 41.94 | 39.04 | 40.56 | 2603514 |
| 2020-03-18 | 38.38 | 39.17 | 35.69 | 37.94 | 2890216 |
| 2020-03-19 | 37.04 | 37.88 | 35.59 | 37.43 | 2419064 |
| 2020-03-20 | 38.72 | 40.23 | 36.06 | 36.91 | 3073344 |
| 2020-03-23 | 36.08 | 36.80 | 33.74 | 33.83 | 4336862 |
| 2020-03-24 | 36.03 | 38.87 | 35.63 | 38.66 | 4074551 |
| 2020-03-25 | 39.68 | 43.84 | 39.13 | 41.41 | 5632863 |
| 2020-03-26 | 42.19 | 44.49 | 41.83 | 42.85 | 4650560 |
| 2020-03-27 | 41.00 | 41.99 | 39.66 | 40.50 | 3174096 |
| 2020-03-30 | 40.22 | 41.41 | 39.22 | 41.30 | 3761446 |
| 2020-03-31 | 40.89 | 42.84 | 40.83 | 42.39 | 3729587 |
| 2020-04-01 | 40.44 | 41.23 | 39.88 | 40.02 | 3619109 |
| 2020-04-02 | 39.90 | 41.27 | 39.48 | 40.19 | 2871628 |
| 2020-04-03 | 40.14 | 40.49 | 39.02 | 39.44 | 2213745 |
| 2020-04-06 | 40.85 | 41.87 | 40.46 | 41.73 | 4587569 |
| 2020-04-07 | 43.55 | 44.28 | 42.47 | 42.20 | 3449329 |
| 2020-04-08 | 42.30 | 42.99 | 41.58 | 42.82 | 2532392 |
| 2020-04-09 | 43.50 | 43.80 | 42.39 | 43.07 | 3276205 |
| 2020-04-13 | 43.00 | 43.19 | 41.80 | 42.17 | 3324609 |
| 2020-04-14 | 42.83 | 42.93 | 41.55 | 42.25 | 2088119 |
| 2020-04-15 | 41.07 | 41.07 | 40.16 | 40.26 | 2263213 |
| 2020-04-16 | 40.25 | 40.53 | 38.67 | 38.68 | 2607561 |
| 2020-04-17 | 40.01 | 40.61 | 39.62 | 40.54 | 2537027 |
| 2020-04-20 | 39.52 | 40.84 | 38.89 | 40.30 | 2462723 |
| 2020-04-21 | 39.13 | 39.53 | 38.44 | 38.47 | 2423706 |
| 2020-04-22 | 39.21 | 39.30 | 38.55 | 38.67 | 2127550 |
| 2020-04-23 | 38.88 | 39.35 | 38.66 | 38.66 | 2346130 |
| 2020-04-24 | 38.82 | 39.00 | 38.22 | 38.90 | 2217431 |
| 2020-04-27 | 39.22 | 40.63 | 38.85 | 40.43 | 2811423 |
| 2020-04-28 | 41.52 | 42.02 | 41.34 | 41.41 | 2496724 |
| 2020-04-29 | 42.45 | 43.53 | 42.29 | 43.45 | 2398933 |
| 2020-04-30 | 42.59 | 42.80 | 41.61 | 41.77 | 2541295 |
| 2020-05-01 | 40.79 | 41.01 | 40.30 | 40.56 | 1881523 |
| 2020-05-04 | 40.18 | 40.84 | 39.74 | 40.77 | 2093417 |
| 2020-05-05 | 41.59 | 41.75 | 40.40 | 40.50 | 1479281 |
| 2020-05-06 | 40.69 | 40.88 | 39.99 | 40.15 | 1704239 |
| 2020-05-07 | 40.48 | 40.96 | 40.08 | 40.18 | 2059677 |
| 2020-05-08 | 40.76 | 41.19 | 40.38 | 40.96 | 1700881 |
| 2020-05-11 | 40.55 | 41.32 | 40.24 | 41.26 | 3554127 |
| 2020-05-12 | 41.47 | 41.64 | 40.32 | 40.32 | 2204850 |
| 2020-05-13 | 40.48 | 40.51 | 38.67 | 38.85 | 7293594 |
| 2020-05-14 | 38.29 | 39.63 | 37.62 | 39.36 | 3500237 |
| 2020-05-15 | 39.06 | 39.37 | 38.72 | 38.95 | 1714691 |
| 2020-05-18 | 40.36 | 41.73 | 40.31 | 41.57 | 1647726 |
| 2020-05-19 | 40.96 | 41.07 | 39.88 | 40.26 | 2440956 |
| 2020-05-20 | 40.95 | 41.41 | 40.79 | 40.90 | 1842362 |
| 2020-05-21 | 40.75 | 41.03 | 40.07 | 40.29 | 2370556 |
| 2020-05-22 | 40.11 | 40.12 | 39.06 | 39.69 | 2140122 |
| 2020-05-26 | 41.63 | 43.53 | 41.51 | 43.36 | 3068287 |
| 2020-05-27 | 44.10 | 45.57 | 43.99 | 45.43 | 5513294 |
| 2020-05-28 | 45.62 | 45.87 | 43.57 | 43.69 | 2422418 |
| 2020-05-29 | 43.37 | 43.70 | 42.48 | 42.80 | 2493009 |
| 2020-06-01 | 43.11 | 44.65 | 43.07 | 44.25 | 2586632 |
| 2020-06-02 | 44.75 | 45.64 | 44.57 | 44.98 | 1668229 |
| 2020-06-03 | 45.81 | 46.67 | 45.55 | 46.28 | 2053564 |
| 2020-06-04 | 46.06 | 46.67 | 45.52 | 46.25 | 1960167 |
| 2020-06-05 | 48.38 | 48.93 | 47.97 | 48.37 | 1903923 |
| 2020-06-08 | 49.41 | 49.51 | 48.50 | 49.17 | 1905575 |
| 2020-06-09 | 48.01 | 48.61 | 47.68 | 48.41 | 4769539 |
| 2020-06-10 | 48.18 | 48.36 | 47.47 | 47.52 | 2483667 |
| 2020-06-11 | 45.75 | 46.03 | 44.44 | 44.55 | 2644151 |
| 2020-06-12 | 46.30 | 46.58 | 45.34 | 45.90 | 2513540 |
| 2020-06-15 | 44.74 | 46.36 | 44.49 | 45.59 | 1977789 |
| 2020-06-16 | 47.02 | 47.18 | 45.51 | 46.17 | 2143751 |
| 2020-06-17 | 46.20 | 46.31 | 45.39 | 45.61 | 1476216 |
| 2020-06-18 | 45.33 | 45.87 | 45.10 | 45.42 | 1067405 |
| 2020-06-19 | 46.03 | 46.03 | 45.05 | 45.24 | 1595451 |
| 2020-06-22 | 45.24 | 45.46 | 44.86 | 45.39 | 970295 |
| 2020-06-23 | 46.00 | 46.35 | 45.28 | 45.51 | 2146143 |
| 2020-06-24 | 45.05 | 45.18 | 44.13 | 44.24 | 1878253 |
| 2020-06-25 | 44.09 | 44.86 | 43.86 | 44.74 | 1378982 |
| 2020-06-26 | 44.02 | 44.48 | 43.34 | 43.50 | 1747226 |
| 2020-06-29 | 43.87 | 44.57 | 43.74 | 44.10 | 2844950 |
| 2020-06-30 | 43.84 | 44.86 | 43.59 | 44.61 | 1427914 |
| 2020-07-01 | 44.80 | 45.13 | 44.03 | 44.06 | 983966 |
| 2020-07-02 | 45.08 | 45.56 | 44.40 | 44.65 | 1380786 |
| 2020-07-06 | 45.48 | 45.55 | 44.83 | 45.23 | 1725919 |
| 2020-07-07 | 44.88 | 44.93 | 44.17 | 44.28 | 1707201 |
| 2020-07-08 | 44.40 | 44.67 | 44.04 | 44.05 | 3418719 |
| 2020-07-09 | 44.00 | 44.13 | 42.90 | 43.23 | 1951249 |
| 2020-07-10 | 43.27 | 44.13 | 43.26 | 44.10 | 1546657 |
| 2020-07-13 | 44.30 | 44.91 | 43.99 | 44.64 | 2074386 |
| 2020-07-14 | 44.59 | 44.80 | 44.10 | 44.74 | 1660580 |
| 2020-07-15 | 45.20 | 46.11 | 45.20 | 45.71 | 1682079 |
| 2020-07-16 | 45.15 | 45.93 | 45.15 | 45.55 | 1279820 |
| 2020-07-17 | 45.58 | 45.68 | 45.24 | 45.39 | 908143 |
| 2020-07-20 | 45.39 | 45.71 | 45.04 | 45.54 | 978633 |
| 2020-07-21 | 45.90 | 46.48 | 45.90 | 46.04 | 1105737 |
| 2020-07-22 | 45.88 | 46.01 | 45.62 | 45.87 | 830897 |
| 2020-07-23 | 45.67 | 46.05 | 45.51 | 45.65 | 989397 |
| 2020-07-24 | 45.50 | 45.51 | 44.90 | 45.05 | 1480491 |
| 2020-07-27 | 44.88 | 44.99 | 44.47 | 44.93 | 1667875 |
| 2020-07-28 | 44.60 | 44.81 | 44.40 | 44.55 | 1307066 |
| 2020-07-29 | 44.57 | 44.99 | 44.17 | 44.92 | 1463182 |
| 2020-07-30 | 44.17 | 44.52 | 43.69 | 44.52 | 1357159 |
| 2020-07-31 | 44.32 | 44.51 | 43.97 | 44.28 | 1514004 |
| 2020-08-03 | 44.50 | 44.79 | 44.16 | 44.50 | 702761 |
| 2020-08-04 | 44.45 | 44.86 | 44.26 | 44.70 | 1070799 |
| 2020-08-05 | 45.05 | 45.42 | 44.96 | 45.28 | 761097 |
| 2020-08-06 | 45.23 | 45.60 | 45.11 | 45.47 | 820447 |
| 2020-08-07 | 45.27 | 45.78 | 44.95 | 45.77 | 882052 |
| 2020-08-10 | 45.92 | 46.45 | 45.80 | 46.43 | 1037889 |
| 2020-08-11 | 47.07 | 47.90 | 46.97 | 47.47 | 1670729 |
| 2020-08-12 | 48.00 | 48.60 | 48.00 | 48.25 | 1397468 |
| 2020-08-13 | 48.06 | 48.36 | 47.87 | 48.00 | 1101793 |
| 2020-08-14 | 47.64 | 48.24 | 47.51 | 47.90 | 857688 |
| 2020-08-17 | 47.90 | 47.95 | 47.62 | 47.69 | 978606 |
| 2020-08-18 | 47.75 | 47.84 | 47.17 | 47.36 | 1622113 |
| 2020-08-19 | 47.35 | 47.83 | 47.17 | 47.23 | 890514 |
| 2020-08-20 | 46.79 | 47.55 | 46.78 | 47.20 | 1376236 |
| 2020-08-21 | 47.01 | 47.19 | 46.73 | 47.16 | 1342928 |
| 2020-08-24 | 47.54 | 48.40 | 47.52 | 48.40 | 1268690 |
| 2020-08-25 | 48.78 | 49.06 | 48.56 | 48.97 | 1349289 |
| 2020-08-26 | 49.12 | 50.60 | 48.98 | 50.46 | 2851807 |
| 2020-08-27 | 50.74 | 51.34 | 50.16 | 50.56 | 2009687 |
| 2020-08-28 | 50.94 | 50.95 | 49.91 | 50.20 | 1285532 |
| 2020-08-31 | 50.14 | 50.29 | 49.73 | 49.86 | 1675186 |
| 2020-09-01 | 49.64 | 49.83 | 49.32 | 49.65 | 1359680 |
| 2020-09-02 | 49.65 | 50.17 | 49.65 | 49.77 | 1355892 |
| 2020-09-03 | 49.75 | 50.04 | 48.65 | 48.87 | 1881715 |
| 2020-09-04 | 49.44 | 49.61 | 48.01 | 48.57 | 1678180 |
| 2020-09-08 | 47.80 | 48.01 | 47.38 | 47.64 | 1621819 |
| 2020-09-09 | 48.02 | 48.70 | 47.87 | 48.39 | 1924673 |
| 2020-09-10 | 48.78 | 48.78 | 47.62 | 47.73 | 1321338 |
| 2020-09-11 | 47.84 | 48.27 | 47.78 | 47.99 | 1121302 |
| 2020-09-14 | 48.40 | 48.51 | 47.96 | 48.08 | 1121950 |
| 2020-09-15 | 48.26 | 48.44 | 47.80 | 47.95 | 1113963 |
| 2020-09-16 | 47.99 | 48.29 | 47.46 | 47.49 | 1242331 |
| 2020-09-17 | 47.19 | 47.52 | 46.83 | 47.51 | 1303357 |
| 2020-09-18 | 47.31 | 47.48 | 46.93 | 46.94 | 1262388 |
| 2020-09-21 | 46.01 | 46.12 | 45.13 | 45.68 | 2220737 |
| 2020-09-22 | 45.70 | 46.24 | 45.45 | 45.82 | 1478165 |
| 2020-09-23 | 45.95 | 46.37 | 44.98 | 45.28 | 1550811 |
| 2020-09-24 | 45.05 | 45.94 | 44.85 | 45.60 | 1433595 |
| 2020-09-25 | 45.27 | 45.83 | 45.02 | 45.81 | 997455 |
| 2020-09-28 | 46.52 | 46.92 | 46.43 | 46.63 | 1236025 |
| 2020-09-29 | 46.45 | 46.49 | 45.62 | 45.96 | 1224745 |
| 2020-09-30 | 46.09 | 46.77 | 46.09 | 46.24 | 1324844 |
| 2020-10-01 | 46.49 | 46.59 | 46.03 | 46.54 | 1076803 |
| 2020-10-02 | 45.92 | 47.15 | 45.83 | 46.94 | 1275080 |
| 2020-10-05 | 47.32 | 48.00 | 47.17 | 47.87 | 1186254 |
| 2020-10-06 | 48.23 | 48.30 | 47.33 | 47.57 | 4489851 |
| 2020-10-07 | 47.87 | 48.05 | 47.62 | 47.14 | 6092833 |
| 2020-10-08 | 47.50 | 47.70 | 47.21 | 47.49 | 4854676 |
| 2020-10-09 | 47.44 | 47.56 | 46.80 | 46.88 | 2163238 |
| 2020-10-12 | 46.74 | 47.00 | 46.68 | 46.93 | 1033577 |
| 2020-10-13 | 46.64 | 46.81 | 45.80 | 46.00 | 2015539 |
| 2020-10-14 | 46.15 | 46.39 | 45.61 | 45.64 | 1977426 |
| 2020-10-15 | 45.04 | 45.98 | 44.86 | 45.85 | 1221348 |
| 2020-10-16 | 45.85 | 46.18 | 45.63 | 45.79 | 1303523 |
| 2020-10-19 | 46.13 | 46.13 | 44.99 | 45.11 | 1333874 |
| 2020-10-20 | 45.38 | 45.57 | 45.11 | 45.12 | 1358836 |
| 2020-10-21 | 45.08 | 45.31 | 44.85 | 45.02 | 944734 |
| 2020-10-22 | 44.97 | 45.74 | 44.97 | 45.67 | 977112 |
| 2020-10-23 | 45.95 | 46.06 | 45.64 | 46.06 | 995935 |
| 2020-10-26 | 45.61 | 45.82 | 44.89 | 45.28 | 1154050 |
| 2020-10-27 | 44.90 | 45.10 | 44.44 | 44.59 | 1350003 |
| 2020-10-28 | 43.82 | 44.07 | 43.39 | 43.43 | 1698205 |
| 2020-10-29 | 43.24 | 44.34 | 42.90 | 44.12 | 1496043 |
| 2020-10-30 | 44.00 | 44.24 | 43.64 | 44.23 | 1500082 |
| 2020-11-02 | 44.82 | 44.82 | 44.13 | 44.59 | 1221382 |
| 2020-11-03 | 45.35 | 45.82 | 45.20 | 45.58 | 1704376 |
| 2020-11-04 | 45.29 | 46.01 | 44.78 | 45.51 | 1660408 |
| 2020-11-05 | 46.12 | 46.30 | 45.51 | 45.55 | 1712911 |
| 2020-11-06 | 46.01 | 46.01 | 45.35 | 45.62 | 1196649 |
| 2020-11-09 | 47.84 | 48.92 | 47.82 | 48.31 | 2974544 |
| 2020-11-10 | 48.41 | 49.54 | 48.41 | 49.36 | 2059823 |
| 2020-11-11 | 49.46 | 49.87 | 49.46 | 49.75 | 1320951 |
| 2020-11-12 | 49.15 | 49.46 | 48.75 | 49.09 | 1258877 |
| 2020-11-13 | 49.25 | 49.60 | 49.07 | 49.39 | 2499316 |
| 2020-11-16 | 50.37 | 50.55 | 50.01 | 50.54 | 1375202 |
| 2020-11-17 | 50.00 | 51.33 | 50.00 | 51.32 | 1469227 |
| 2020-11-18 | 51.51 | 52.50 | 51.40 | 52.21 | 1923323 |
| 2020-11-19 | 51.94 | 52.50 | 51.84 | 52.49 | 1482250 |
| 2020-11-20 | 52.45 | 52.63 | 52.17 | 52.62 | 1298846 |
| 2020-11-23 | 52.94 | 53.37 | 52.82 | 53.35 | 1465843 |
| 2020-11-24 | 53.99 | 54.98 | 53.68 | 54.80 | 2044513 |
| 2020-11-25 | 54.27 | 54.79 | 53.69 | 54.69 | 1413505 |
| 2020-11-27 | 54.39 | 55.06 | 54.39 | 54.61 | 579701 |
| 2020-11-30 | 54.42 | 54.69 | 53.35 | 53.73 | 2060719 |
| 2020-12-01 | 54.45 | 54.91 | 54.41 | 54.67 | 1323517 |
| 2020-12-02 | 54.66 | 55.16 | 54.39 | 54.77 | 1456950 |
| 2020-12-03 | 55.25 | 55.58 | 54.75 | 54.94 | 1689939 |
| 2020-12-04 | 55.28 | 55.48 | 54.92 | 55.47 | 1492380 |
| 2020-12-07 | 55.29 | 55.61 | 54.88 | 55.49 | 850292 |
| 2020-12-08 | 55.39 | 55.84 | 55.39 | 55.81 | 1201390 |
| 2020-12-09 | 56.10 | 56.70 | 56.04 | 56.50 | 1299245 |
| 2020-12-10 | 56.29 | 56.98 | 56.20 | 56.83 | 1184190 |
| 2020-12-11 | 56.30 | 56.52 | 56.09 | 56.34 | 745329 |
| 2020-12-14 | 56.80 | 56.92 | 56.06 | 56.17 | 2127084 |
| 2020-12-15 | 56.42 | 56.82 | 56.32 | 56.65 | 611963 |
| 2020-12-16 | 56.66 | 56.70 | 56.15 | 56.53 | 848828 |
| 2020-12-17 | 56.71 | 56.80 | 56.34 | 56.55 | 714993 |
| 2020-12-18 | 56.54 | 56.59 | 55.84 | 56.13 | 1187863 |
| 2020-12-21 | 55.25 | 55.81 | 55.02 | 55.63 | 1344016 |
| 2020-12-22 | 55.51 | 55.77 | 54.74 | 55.00 | 959209 |
| 2020-12-23 | 55.27 | 55.84 | 55.27 | 55.72 | 1025540 |
| 2020-12-24 | 56.04 | 56.13 | 55.68 | 56.08 | 481692 |
| 2020-12-28 | 56.32 | 56.87 | 55.95 | 56.04 | 534654 |
| 2020-12-29 | 56.23 | 56.60 | 56.16 | 56.29 | 996740 |
| 2020-12-30 | 56.55 | 56.88 | 56.42 | 56.43 | 852728 |
| 2020-12-31 | 56.47 | 56.90 | 56.30 | 56.42 | 1305944 |
| 2021-01-04 | 56.77 | 56.86 | 56.02 | 56.26 | 1876994 |
| 2021-01-05 | 56.35 | 57.24 | 56.26 | 57.03 | 3754178 |
| 2021-01-06 | 57.36 | 59.02 | 57.13 | 58.13 | 2981605 |
| 2021-01-07 | 58.29 | 58.58 | 57.97 | 58.47 | 4588560 |
| 2021-01-08 | 58.54 | 58.88 | 57.99 | 58.32 | 1234395 |
| 2021-01-11 | 57.52 | 58.39 | 57.39 | 58.16 | 1052824 |
| 2021-01-12 | 58.30 | 59.07 | 58.23 | 58.87 | 1203878 |
| 2021-01-13 | 58.80 | 58.95 | 58.60 | 58.73 | 1807279 |
| 2021-01-14 | 58.71 | 59.97 | 58.64 | 59.81 | 1389256 |
| 2021-01-15 | 59.20 | 59.37 | 58.83 | 59.26 | 1985901 |
| 2021-01-19 | 59.47 | 59.69 | 58.79 | 58.87 | 1479401 |
| 2021-01-20 | 59.19 | 59.33 | 58.87 | 59.19 | 1025440 |
| 2021-01-21 | 59.25 | 59.36 | 58.77 | 58.96 | 1039149 |
| 2021-01-22 | 58.31 | 58.51 | 57.79 | 57.80 | 1068484 |
| 2021-01-25 | 57.41 | 57.80 | 57.20 | 57.66 | 1078621 |
| 2021-01-26 | 58.03 | 58.23 | 57.68 | 58.11 | 985649 |
| 2021-01-27 | 57.30 | 57.33 | 56.80 | 56.99 | 1839224 |
| 2021-01-28 | 57.05 | 58.04 | 56.64 | 57.65 | 1675338 |
| 2021-01-29 | 57.25 | 57.62 | 56.37 | 56.59 | 2678214 |
| 2021-02-01 | 56.85 | 56.99 | 56.48 | 56.56 | 1506184 |
| 2021-02-02 | 57.05 | 57.94 | 57.05 | 57.76 | 1528084 |
| 2021-02-03 | 57.80 | 58.06 | 57.62 | 58.03 | 997606 |
| 2021-02-04 | 58.06 | 58.42 | 58.04 | 58.24 | 1860288 |
| 2021-02-05 | 58.70 | 58.70 | 58.19 | 58.44 | 744275 |
| 2021-02-08 | 58.61 | 59.00 | 58.56 | 58.97 | 769957 |
| 2021-02-09 | 58.96 | 59.12 | 58.60 | 59.11 | 2010119 |
| 2021-02-10 | 59.14 | 59.19 | 58.73 | 59.01 | 1046238 |
| 2021-02-11 | 59.01 | 59.39 | 58.92 | 59.20 | 949962 |
| 2021-02-12 | 58.97 | 59.56 | 58.97 | 59.39 | 1017568 |
| 2021-02-16 | 59.65 | 59.79 | 59.49 | 59.61 | 1419085 |
| 2021-02-17 | 59.08 | 59.63 | 58.91 | 59.49 | 1267103 |
| 2021-02-18 | 59.42 | 59.68 | 59.07 | 59.50 | 1075713 |
| 2021-02-19 | 59.87 | 60.77 | 59.70 | 60.54 | 1574052 |
| 2021-02-22 | 60.32 | 61.19 | 60.26 | 60.95 | 1244605 |
| 2021-02-23 | 61.41 | 62.16 | 60.82 | 62.00 | 2626165 |
| 2021-02-24 | 62.17 | 63.78 | 62.10 | 63.61 | 2700975 |
| 2021-02-25 | 63.40 | 63.58 | 61.40 | 62.02 | 4807349 |
| 2021-02-26 | 61.54 | 62.13 | 60.36 | 60.37 | 2854868 |
| 2021-03-01 | 61.44 | 62.09 | 61.31 | 61.45 | 3825192 |
| 2021-03-02 | 61.59 | 62.54 | 61.51 | 62.17 | 1860200 |
| 2021-03-03 | 62.46 | 62.84 | 62.22 | 62.41 | 1803226 |
| 2021-03-04 | 62.44 | 62.78 | 61.48 | 61.93 | 3572643 |
| 2021-03-05 | 62.40 | 62.84 | 61.81 | 62.82 | 3105657 |
| 2021-03-08 | 62.98 | 64.09 | 62.82 | 63.75 | 2149305 |
| 2021-03-09 | 63.85 | 64.40 | 63.65 | 63.95 | 2272751 |
| 2021-03-10 | 64.26 | 64.63 | 64.10 | 64.31 | 2043010 |
| 2021-03-11 | 64.33 | 65.04 | 64.21 | 64.89 | 1315162 |
| 2021-03-12 | 65.14 | 65.50 | 64.96 | 65.48 | 2921358 |
| 2021-03-15 | 65.48 | 65.82 | 65.03 | 65.79 | 2131518 |
| 2021-03-16 | 65.70 | 66.24 | 65.56 | 66.02 | 2832051 |
| 2021-03-17 | 66.15 | 66.57 | 65.97 | 66.28 | 1503171 |
| 2021-03-18 | 66.50 | 67.23 | 66.13 | 66.31 | 1971291 |
| 2021-03-19 | 66.23 | 66.23 | 65.28 | 65.82 | 1890902 |
| 2021-03-22 | 65.72 | 65.85 | 65.13 | 65.58 | 1836157 |
| 2021-03-23 | 65.34 | 65.66 | 64.82 | 64.93 | 1388344 |
| 2021-03-24 | 64.94 | 65.58 | 64.89 | 64.91 | 1589489 |
| 2021-03-25 | 64.87 | 65.25 | 64.62 | 65.09 | 1909589 |
| 2021-03-26 | 65.54 | 65.95 | 65.45 | 65.93 | 1304748 |
| 2021-03-29 | 65.50 | 65.84 | 65.25 | 65.54 | 1190930 |
| 2021-03-30 | 65.57 | 65.66 | 65.30 | 65.44 | 1567541 |
| 2021-03-31 | 65.37 | 65.80 | 65.07 | 65.21 | 1934835 |
| 2021-04-01 | 65.19 | 65.75 | 65.07 | 65.74 | 1250288 |
| 2021-04-05 | 65.98 | 66.78 | 65.98 | 66.66 | 1400449 |
| 2021-04-06 | 66.59 | 66.76 | 66.21 | 66.36 | 1469133 |
| 2021-04-07 | 66.24 | 66.44 | 66.12 | 65.70 | 3134903 |
| 2021-04-08 | 65.68 | 65.80 | 65.14 | 65.72 | 3265087 |
| 2021-04-09 | 65.70 | 66.16 | 65.53 | 66.15 | 1225180 |
| 2021-04-12 | 66.18 | 66.73 | 65.82 | 66.52 | 1316028 |
| 2021-04-13 | 66.38 | 66.55 | 66.08 | 66.32 | 1592554 |
| 2021-04-14 | 66.23 | 66.53 | 66.10 | 66.27 | 2651832 |
| 2021-04-15 | 66.44 | 66.52 | 65.64 | 65.93 | 1279390 |
| 2021-04-16 | 66.25 | 66.41 | 66.00 | 66.24 | 2599254 |
| 2021-04-19 | 66.35 | 66.54 | 65.53 | 65.68 | 1667630 |
| 2021-04-20 | 65.45 | 65.61 | 64.74 | 64.96 | 3019616 |
| 2021-04-21 | 64.81 | 66.22 | 64.68 | 66.22 | 1153022 |
| 2021-04-22 | 66.04 | 66.42 | 65.70 | 66.16 | 1162291 |
| 2021-04-23 | 66.18 | 67.57 | 66.15 | 67.48 | 1464813 |
| 2021-04-26 | 67.64 | 68.36 | 67.64 | 67.92 | 1071130 |
| 2021-04-27 | 68.04 | 68.30 | 67.71 | 68.15 | 964811 |
| 2021-04-28 | 68.34 | 69.06 | 68.21 | 68.77 | 2441776 |
| 2021-04-29 | 69.31 | 69.63 | 69.03 | 69.37 | 1282450 |
| 2021-04-30 | 69.17 | 69.25 | 68.67 | 68.75 | 1625434 |
| 2021-05-03 | 69.08 | 69.27 | 68.56 | 68.59 | 1606814 |
| 2021-05-04 | 68.37 | 68.61 | 67.66 | 68.49 | 1971822 |
| 2021-05-05 | 68.66 | 69.45 | 68.54 | 69.44 | 871484 |
| 2021-05-06 | 69.78 | 70.66 | 69.62 | 70.64 | 1851362 |
| 2021-05-07 | 70.14 | 71.03 | 69.93 | 70.94 | 1280169 |
| 2021-05-10 | 71.43 | 71.67 | 70.93 | 70.93 | 1325285 |
| 2021-05-11 | 70.75 | 71.19 | 70.19 | 70.72 | 1847125 |
| 2021-05-12 | 70.74 | 71.22 | 70.65 | 70.70 | 2071079 |
| 2021-05-13 | 70.46 | 71.84 | 70.46 | 71.57 | 2189466 |
| 2021-05-14 | 72.09 | 72.65 | 72.07 | 72.41 | 2318564 |
| 2021-05-17 | 72.46 | 73.37 | 72.37 | 73.26 | 1234747 |
| 2021-05-18 | 73.53 | 73.74 | 73.05 | 73.14 | 1316685 |
| 2021-05-19 | 72.66 | 72.88 | 71.93 | 72.26 | 1766995 |
| 2021-05-20 | 72.47 | 73.01 | 72.27 | 72.89 | 1473398 |
| 2021-05-21 | 73.12 | 73.42 | 72.68 | 73.03 | 1247480 |
| 2021-05-24 | 73.02 | 73.29 | 72.65 | 73.13 | 731139 |
| 2021-05-25 | 73.42 | 73.65 | 73.04 | 73.07 | 1719966 |
| 2021-05-26 | 72.96 | 73.44 | 72.89 | 73.33 | 1703761 |
| 2021-05-27 | 73.79 | 73.85 | 71.79 | 71.90 | 2742498 |
| 2021-05-28 | 72.35 | 72.59 | 71.84 | 72.10 | 2866665 |
| 2021-06-01 | 72.70 | 73.10 | 72.49 | 72.69 | 1891518 |
| 2021-06-02 | 72.83 | 73.21 | 72.49 | 72.77 | 1236522 |
| 2021-06-03 | 72.35 | 72.90 | 72.35 | 72.58 | 1326334 |
| 2021-06-04 | 72.98 | 73.04 | 72.43 | 72.83 | 852712 |
| 2021-06-07 | 72.95 | 73.08 | 72.65 | 72.78 | 810097 |
| 2021-06-08 | 72.49 | 72.78 | 72.27 | 72.61 | 1381322 |
| 2021-06-09 | 72.75 | 72.75 | 71.97 | 72.10 | 1014337 |
| 2021-06-10 | 72.52 | 72.60 | 71.98 | 71.99 | 972614 |
| 2021-06-11 | 71.99 | 72.18 | 71.53 | 71.78 | 1287277 |
| 2021-06-14 | 71.76 | 71.85 | 71.34 | 71.59 | 2085063 |
| 2021-06-15 | 71.53 | 71.97 | 71.46 | 71.80 | 1264349 |
| 2021-06-16 | 71.69 | 72.01 | 71.46 | 71.66 | 1808745 |
| 2021-06-17 | 71.67 | 72.00 | 70.46 | 70.92 | 3631551 |
| 2021-06-18 | 70.18 | 70.35 | 69.78 | 70.01 | 3677927 |
| 2021-06-21 | 70.55 | 71.03 | 70.26 | 70.91 | 1523317 |
| 2021-06-22 | 70.92 | 70.92 | 70.14 | 70.82 | 2015270 |
| 2021-06-23 | 70.97 | 70.97 | 70.49 | 70.67 | 1485116 |
| 2021-06-24 | 71.01 | 71.13 | 70.51 | 70.70 | 1174094 |
| 2021-06-25 | 71.00 | 71.39 | 70.86 | 71.30 | 1040805 |
| 2021-06-28 | 71.18 | 71.18 | 70.23 | 70.39 | 2542485 |
| 2021-06-29 | 70.54 | 70.72 | 70.07 | 70.14 | 1526930 |
| 2021-06-30 | 70.00 | 70.45 | 69.83 | 70.05 | 1292753 |
| 2021-07-01 | 70.41 | 70.87 | 70.17 | 70.76 | 598967 |
| 2021-07-02 | 70.57 | 70.80 | 70.28 | 70.59 | 937427 |
| 2021-07-06 | 70.67 | 70.72 | 69.60 | 69.96 | 3774339 |
| 2021-07-07 | 69.99 | 70.08 | 69.34 | 68.98 | 4123831 |
| 2021-07-08 | 68.27 | 68.29 | 66.61 | 66.84 | 5160330 |
| 2021-07-09 | 67.70 | 68.21 | 67.23 | 68.06 | 2257047 |
| 2021-07-12 | 67.66 | 68.37 | 67.31 | 68.34 | 1320098 |
| 2021-07-13 | 68.15 | 68.26 | 67.35 | 67.64 | 1409451 |
| 2021-07-14 | 68.11 | 68.41 | 67.49 | 67.69 | 1149408 |
| 2021-07-15 | 67.12 | 67.63 | 66.96 | 67.19 | 1286467 |
| 2021-07-16 | 67.33 | 67.46 | 66.58 | 66.63 | 1002835 |
| 2021-07-19 | 65.41 | 65.55 | 63.82 | 64.15 | 3468979 |
| 2021-07-20 | 64.09 | 65.12 | 63.68 | 64.93 | 1569522 |
| 2021-07-21 | 65.50 | 66.13 | 65.33 | 65.92 | 1193166 |
| 2021-07-22 | 65.95 | 65.97 | 65.22 | 65.56 | 1063811 |
| 2021-07-23 | 66.01 | 66.19 | 65.71 | 65.81 | 1157665 |
| 2021-07-26 | 65.77 | 66.15 | 65.50 | 65.89 | 1537021 |
| 2021-07-27 | 65.48 | 66.32 | 65.29 | 66.01 | 1731490 |
| 2021-07-28 | 66.21 | 66.60 | 65.63 | 66.44 | 2409813 |
| 2021-07-29 | 67.00 | 67.69 | 66.96 | 67.18 | 1478824 |
| 2021-07-30 | 67.11 | 67.22 | 65.97 | 66.45 | 1791885 |
| 2021-08-02 | 66.84 | 67.63 | 65.91 | 65.98 | 1006352 |
| 2021-08-03 | 66.41 | 66.87 | 65.99 | 66.73 | 1110272 |
| 2021-08-04 | 66.35 | 67.04 | 66.29 | 66.41 | 957056 |
| 2021-08-05 | 66.81 | 67.26 | 66.81 | 67.02 | 998706 |
| 2021-08-06 | 67.18 | 67.54 | 67.18 | 67.50 | 1448798 |
| 2021-08-09 | 67.56 | 67.61 | 67.24 | 67.25 | 968572 |
| 2021-08-10 | 67.35 | 68.50 | 67.26 | 68.44 | 1492833 |
| 2021-08-11 | 68.75 | 69.32 | 68.67 | 69.21 | 1182116 |
| 2021-08-12 | 69.21 | 69.26 | 68.69 | 69.06 | 807506 |
| 2021-08-13 | 69.15 | 69.30 | 68.73 | 68.80 | 645636 |
| 2021-08-16 | 68.44 | 68.66 | 67.96 | 68.65 | 882744 |
| 2021-08-17 | 68.26 | 68.37 | 67.62 | 68.06 | 1543222 |
| 2021-08-18 | 67.96 | 68.14 | 67.65 | 67.67 | 1213978 |
| 2021-08-19 | 66.81 | 67.12 | 66.21 | 66.72 | 2011404 |
| 2021-08-20 | 66.52 | 67.20 | 66.23 | 67.17 | 932752 |
| 2021-08-23 | 67.78 | 68.24 | 67.65 | 68.19 | 960537 |
| 2021-08-24 | 68.21 | 68.41 | 67.96 | 68.09 | 1426659 |
| 2021-08-25 | 68.11 | 68.55 | 67.84 | 68.10 | 2634553 |
| 2021-08-26 | 68.12 | 68.14 | 66.05 | 66.11 | 2071169 |
| 2021-08-27 | 65.98 | 66.38 | 65.45 | 66.07 | 1685969 |
| 2021-08-30 | 66.19 | 66.38 | 65.62 | 65.65 | 1422473 |
| 2021-08-31 | 65.52 | 66.20 | 64.93 | 64.94 | 1649258 |
| 2021-09-01 | 65.17 | 65.99 | 64.97 | 65.07 | 2010464 |
| 2021-09-02 | 65.20 | 65.83 | 64.76 | 65.77 | 1298375 |
| 2021-09-03 | 65.89 | 65.98 | 65.50 | 65.83 | 838911 |
| 2021-09-07 | 65.79 | 66.39 | 65.58 | 65.60 | 1488234 |
| 2021-09-08 | 65.60 | 65.76 | 65.00 | 65.02 | 1120088 |
| 2021-09-09 | 64.98 | 65.51 | 64.87 | 65.19 | 781210 |
| 2021-09-10 | 65.72 | 65.78 | 64.84 | 64.85 | 747083 |
| 2021-09-13 | 65.22 | 65.48 | 64.55 | 64.88 | 1136492 |
| 2021-09-14 | 65.16 | 65.25 | 64.40 | 64.53 | 1024244 |
| 2021-09-15 | 64.43 | 65.39 | 64.20 | 65.37 | 1219599 |
| 2021-09-16 | 65.36 | 65.71 | 64.88 | 65.42 | 935536 |
| 2021-09-17 | 65.25 | 65.61 | 64.17 | 64.65 | 2377657 |
| 2021-09-20 | 63.49 | 63.95 | 62.82 | 63.87 | 2598148 |
| 2021-09-21 | 64.21 | 64.69 | 63.89 | 64.09 | 1686199 |
| 2021-09-22 | 64.44 | 64.90 | 64.25 | 64.38 | 1088335 |
| 2021-09-23 | 65.00 | 65.82 | 65.00 | 65.73 | 1183736 |
| 2021-09-24 | 65.51 | 65.84 | 65.45 | 65.77 | 793846 |
| 2021-09-27 | 66.17 | 67.09 | 66.10 | 67.08 | 1225575 |
| 2021-09-28 | 67.01 | 67.23 | 66.36 | 66.98 | 2736966 |
| 2021-09-29 | 67.06 | 67.13 | 66.56 | 66.59 | 931858 |
| 2021-09-30 | 66.76 | 66.90 | 65.83 | 66.15 | 1381766 |
| 2021-10-01 | 66.63 | 67.85 | 66.35 | 67.60 | 1798366 |
| 2021-10-04 | 67.58 | 68.27 | 67.20 | 67.61 | 1204814 |
| 2021-10-05 | 67.89 | 68.67 | 67.64 | 68.27 | 3394057 |
| 2021-10-06 | 67.69 | 67.97 | 67.13 | 67.29 | 1351352 |
| 2021-10-07 | 67.64 | 68.13 | 67.55 | 68.13 | 3032608 |
| 2021-10-08 | 68.29 | 69.30 | 68.17 | 69.20 | 1366439 |
| 2021-10-11 | 69.54 | 69.76 | 68.89 | 68.91 | 631844 |
| 2021-10-12 | 68.97 | 69.19 | 68.62 | 68.74 | 985875 |
| 2021-10-13 | 68.74 | 68.96 | 67.85 | 68.36 | 1086638 |
| 2021-10-14 | 68.94 | 69.25 | 68.66 | 69.08 | 975480 |
| 2021-10-15 | 69.56 | 70.35 | 69.56 | 70.31 | 1155930 |
| 2021-10-18 | 70.21 | 70.71 | 70.02 | 70.55 | 1170461 |
| 2021-10-19 | 70.75 | 71.74 | 70.75 | 71.69 | 1280142 |
| 2021-10-20 | 71.77 | 72.32 | 71.62 | 72.30 | 887554 |
| 2021-10-21 | 72.36 | 72.41 | 71.62 | 71.71 | 665607 |
| 2021-10-22 | 71.90 | 72.33 | 71.80 | 72.09 | 841956 |
| 2021-10-25 | 72.24 | 72.40 | 71.81 | 72.29 | 917861 |
| 2021-10-26 | 72.41 | 73.22 | 72.28 | 72.87 | 1244173 |
| 2021-10-27 | 72.65 | 73.28 | 72.30 | 72.60 | 1501851 |
| 2021-10-28 | 72.78 | 73.31 | 72.68 | 72.70 | 965636 |
| 2021-10-29 | 72.64 | 72.76 | 71.83 | 72.51 | 1389507 |
| 2021-11-01 | 72.96 | 73.21 | 72.71 | 73.14 | 935389 |
| 2021-11-02 | 72.95 | 73.36 | 72.60 | 72.87 | 951454 |
| 2021-11-03 | 72.68 | 73.72 | 72.64 | 73.55 | 1357006 |
| 2021-11-04 | 73.46 | 73.53 | 72.82 | 73.26 | 1313589 |
| 2021-11-05 | 73.51 | 73.97 | 73.32 | 73.48 | 954617 |
| 2021-11-08 | 73.68 | 73.98 | 73.35 | 73.73 | 1174444 |
| 2021-11-09 | 73.42 | 73.75 | 73.13 | 73.64 | 2976487 |
| 2021-11-10 | 73.63 | 74.22 | 73.63 | 73.83 | 983983 |
| 2021-11-11 | 73.66 | 74.03 | 73.53 | 73.71 | 773862 |
| 2021-11-12 | 73.79 | 74.49 | 73.55 | 74.44 | 955325 |
| 2021-11-15 | 74.60 | 75.13 | 74.36 | 74.59 | 5403003 |
| 2021-11-16 | 74.56 | 74.84 | 74.18 | 74.19 | 862532 |
| 2021-11-17 | 73.96 | 74.25 | 73.08 | 73.38 | 1040129 |
| 2021-11-18 | 73.40 | 73.41 | 73.07 | 73.22 | 786522 |
| 2021-11-19 | 72.78 | 72.90 | 72.31 | 72.63 | 1465385 |
| 2021-11-22 | 73.72 | 73.95 | 73.20 | 73.22 | 1550482 |
| 2021-11-23 | 74.12 | 75.48 | 73.65 | 75.19 | 4975024 |
| 2021-11-24 | 74.89 | 75.73 | 74.79 | 75.62 | 2008886 |
| 2021-11-26 | 73.75 | 74.26 | 73.32 | 73.95 | 3099614 |
| 2021-11-29 | 74.55 | 74.82 | 73.06 | 73.37 | 2248223 |
| 2021-11-30 | 73.01 | 73.03 | 71.72 | 72.06 | 4510312 |
| 2021-12-01 | 72.44 | 73.55 | 71.68 | 71.73 | 3304148 |
| 2021-12-02 | 72.99 | 75.53 | 72.86 | 75.32 | 2558192 |
| 2021-12-03 | 75.46 | 75.46 | 74.20 | 74.43 | 2001085 |
| 2021-12-06 | 75.16 | 75.27 | 73.97 | 74.02 | 1775005 |
| 2021-12-07 | 74.53 | 75.31 | 74.53 | 75.04 | 1641261 |
| 2021-12-08 | 75.37 | 75.62 | 74.98 | 75.49 | 1522361 |
| 2021-12-09 | 74.83 | 75.30 | 74.72 | 75.05 | 991618 |
| 2021-12-10 | 75.28 | 75.45 | 74.81 | 74.95 | 1347284 |
| 2021-12-13 | 74.66 | 74.78 | 73.89 | 74.11 | 1821832 |
| 2021-12-14 | 73.88 | 74.72 | 73.58 | 73.70 | 1433373 |
| 2021-12-15 | 73.73 | 74.38 | 73.38 | 74.16 | 5949160 |
| 2021-12-16 | 74.78 | 75.68 | 74.53 | 74.76 | 1660303 |
| 2021-12-17 | 73.59 | 74.16 | 72.91 | 73.01 | 2145903 |
| 2021-12-20 | 72.39 | 72.83 | 71.89 | 72.61 | 1906329 |
| 2021-12-21 | 73.43 | 73.47 | 73.00 | 73.36 | 1426818 |
| 2021-12-22 | 73.25 | 74.36 | 73.25 | 74.35 | 1169767 |
| 2021-12-23 | 74.71 | 75.25 | 74.60 | 75.13 | 1026264 |
| 2021-12-27 | 75.28 | 76.58 | 75.16 | 76.47 | 845378 |
| 2021-12-28 | 76.37 | 77.20 | 76.37 | 76.50 | 964867 |
| 2021-12-29 | 76.24 | 76.65 | 76.05 | 76.19 | 1256191 |
| 2021-12-30 | 76.27 | 76.63 | 76.09 | 76.30 | 841164 |
| 2021-12-31 | 76.53 | 76.89 | 76.27 | 76.68 | 939614 |
| 2022-01-03 | 76.93 | 77.87 | 76.93 | 77.76 | 1490142 |
| 2022-01-04 | 77.89 | 78.71 | 77.49 | 78.21 | 2043194 |
| 2022-01-05 | 78.63 | 79.55 | 78.26 | 78.30 | 1652147 |
| 2022-01-06 | 78.99 | 79.36 | 78.61 | 78.37 | 3486288 |
| 2022-01-07 | 78.73 | 79.42 | 78.28 | 79.21 | 3396732 |
| 2022-01-10 | 79.13 | 79.29 | 78.20 | 78.69 | 1884558 |
| 2022-01-11 | 78.79 | 80.13 | 78.79 | 80.11 | 1651958 |
| 2022-01-12 | 80.16 | 81.14 | 80.15 | 81.14 | 2563947 |
| 2022-01-13 | 81.55 | 82.38 | 81.23 | 81.37 | 1546683 |
| 2022-01-14 | 80.75 | 82.10 | 80.47 | 81.64 | 1878039 |
| 2022-01-18 | 82.63 | 83.08 | 82.16 | 82.52 | 1897351 |
| 2022-01-19 | 82.73 | 82.88 | 81.01 | 81.25 | 2859988 |
| 2022-01-20 | 81.23 | 82.51 | 81.04 | 81.31 | 1655516 |
| 2022-01-21 | 80.71 | 81.05 | 79.33 | 79.69 | 2210531 |
| 2022-01-24 | 78.01 | 78.51 | 76.31 | 78.42 | 3083791 |
| 2022-01-25 | 77.90 | 79.74 | 77.12 | 79.13 | 2053377 |
| 2022-01-26 | 80.17 | 80.45 | 78.49 | 79.05 | 3187760 |
| 2022-01-27 | 79.66 | 80.27 | 78.57 | 78.95 | 2156294 |
| 2022-01-28 | 78.92 | 78.95 | 77.49 | 78.45 | 1781811 |
| 2022-01-31 | 78.38 | 80.10 | 78.01 | 80.03 | 1528404 |
| 2022-02-01 | 80.01 | 81.63 | 79.87 | 81.54 | 2432542 |
| 2022-02-02 | 82.04 | 83.23 | 81.85 | 83.05 | 1826284 |
| 2022-02-03 | 82.48 | 83.77 | 82.26 | 82.89 | 2383609 |
| 2022-02-04 | 82.62 | 83.32 | 82.31 | 82.79 | 1801260 |
| 2022-02-07 | 83.29 | 83.95 | 83.03 | 83.77 | 1654763 |
| 2022-02-08 | 83.86 | 84.82 | 83.78 | 84.63 | 1986683 |
| 2022-02-09 | 84.96 | 85.43 | 84.44 | 84.65 | 2471414 |
| 2022-02-10 | 84.18 | 85.61 | 84.17 | 84.78 | 2264628 |
| 2022-02-11 | 84.60 | 86.02 | 84.17 | 84.58 | 2316849 |
| 2022-02-14 | 84.13 | 84.46 | 82.93 | 83.43 | 2540297 |
| 2022-02-15 | 84.02 | 84.29 | 83.52 | 83.95 | 2353353 |
| 2022-02-16 | 83.88 | 85.39 | 83.69 | 85.00 | 1393287 |
| 2022-02-17 | 84.54 | 84.83 | 83.76 | 83.90 | 2268824 |
| 2022-02-18 | 83.90 | 84.08 | 83.17 | 83.22 | 2022914 |
| 2022-02-22 | 82.71 | 83.36 | 81.94 | 83.09 | 3136473 |
| 2022-02-23 | 83.55 | 83.77 | 81.77 | 82.08 | 2527599 |
| 2022-02-24 | 78.57 | 80.03 | 78.14 | 79.92 | 3845947 |
| 2022-02-25 | 80.59 | 82.62 | 80.43 | 82.43 | 2023387 |
| 2022-02-28 | 81.20 | 81.71 | 80.03 | 80.69 | 3936141 |
| 2022-03-01 | 80.49 | 80.78 | 77.23 | 77.60 | 3207821 |
| 2022-03-02 | 78.06 | 80.43 | 78.06 | 80.32 | 2651306 |
| 2022-03-03 | 79.21 | 80.01 | 77.32 | 77.49 | 2335980 |
| 2022-03-04 | 76.56 | 77.75 | 75.93 | 77.45 | 2505044 |
| 2022-03-07 | 76.35 | 76.91 | 75.61 | 75.83 | 3101513 |
| 2022-03-08 | 76.07 | 76.55 | 74.21 | 74.69 | 3120083 |
| 2022-03-09 | 76.67 | 77.40 | 76.19 | 76.85 | 2231365 |
| 2022-03-10 | 76.34 | 77.38 | 75.93 | 76.96 | 1649735 |
| 2022-03-11 | 77.42 | 78.18 | 76.91 | 76.96 | 1526017 |
| 2022-03-14 | 77.61 | 78.44 | 76.88 | 77.19 | 3083104 |
| 2022-03-15 | 77.50 | 78.36 | 76.35 | 78.26 | 1782655 |
| 2022-03-16 | 79.25 | 80.13 | 78.09 | 79.70 | 2228785 |
| 2022-03-17 | 79.50 | 80.99 | 79.50 | 80.97 | 1768353 |
| 2022-03-18 | 80.64 | 81.30 | 80.07 | 80.92 | 1828685 |
| 2022-03-21 | 81.15 | 81.84 | 81.00 | 81.66 | 1822507 |
| 2022-03-22 | 82.05 | 82.64 | 81.81 | 81.89 | 2668759 |
| 2022-03-23 | 81.41 | 81.52 | 80.23 | 80.42 | 1951261 |
| 2022-03-24 | 80.82 | 81.04 | 80.17 | 80.59 | 1641976 |
| 2022-03-25 | 80.93 | 81.75 | 80.57 | 81.71 | 1497829 |
| 2022-03-28 | 81.27 | 81.50 | 80.60 | 81.47 | 1687615 |
| 2022-03-29 | 82.23 | 82.38 | 80.94 | 81.27 | 1428750 |
| 2022-03-30 | 81.47 | 81.76 | 80.55 | 81.27 | 1634597 |
| 2022-03-31 | 80.67 | 81.28 | 79.18 | 79.42 | 2150656 |
| 2022-04-01 | 80.04 | 80.26 | 78.81 | 79.50 | 1681157 |
| 2022-04-04 | 79.69 | 80.53 | 79.27 | 80.48 | 2551904 |
| 2022-04-05 | 80.82 | 81.47 | 80.10 | 80.22 | 1850461 |
| 2022-04-06 | 79.92 | 79.93 | 78.69 | 78.41 | 3458871 |
| 2022-04-07 | 77.94 | 78.22 | 75.92 | 76.62 | 4313810 |
| 2022-04-08 | 76.62 | 77.74 | 76.53 | 76.96 | 1431489 |
| 2022-04-11 | 76.54 | 77.48 | 76.32 | 76.51 | 1933169 |
| 2022-04-12 | 76.97 | 77.02 | 74.74 | 74.85 | 2223332 |
| 2022-04-13 | 74.25 | 74.96 | 73.70 | 74.69 | 2201571 |
| 2022-04-14 | 74.61 | 75.08 | 74.44 | 74.50 | 2136664 |
| 2022-04-18 | 74.38 | 74.78 | 74.02 | 74.24 | 1257389 |
| 2022-04-19 | 74.45 | 75.00 | 74.18 | 74.88 | 1792038 |
| 2022-04-20 | 75.71 | 76.66 | 75.52 | 76.15 | 1694322 |
| 2022-04-21 | 76.59 | 77.45 | 75.05 | 75.25 | 1666796 |
| 2022-04-22 | 75.00 | 75.00 | 73.12 | 73.32 | 2316120 |
| 2022-04-25 | 72.71 | 73.42 | 71.51 | 73.13 | 2548879 |
| 2022-04-26 | 72.31 | 72.59 | 71.32 | 71.33 | 1976578 |
| 2022-04-27 | 71.01 | 71.51 | 70.45 | 70.72 | 1966450 |
| 2022-04-28 | 71.66 | 73.30 | 71.33 | 73.16 | 5436531 |
| 2022-04-29 | 73.09 | 73.43 | 72.16 | 72.24 | 4732377 |
| 2022-05-02 | 72.46 | 72.54 | 70.89 | 72.01 | 4017431 |
| 2022-05-03 | 72.19 | 73.55 | 72.07 | 73.04 | 3225283 |
| 2022-05-04 | 72.96 | 74.12 | 72.59 | 74.03 | 5599199 |
| 2022-05-05 | 74.08 | 74.09 | 72.09 | 72.78 | 5204676 |
| 2022-05-06 | 72.33 | 72.67 | 71.51 | 72.21 | 4743892 |
| 2022-05-09 | 71.09 | 71.70 | 70.66 | 71.10 | 4329884 |
| 2022-05-10 | 71.36 | 71.97 | 70.14 | 70.65 | 5319297 |
| 2022-05-11 | 70.93 | 72.24 | 70.65 | 71.28 | 4851688 |
| 2022-05-12 | 70.73 | 70.85 | 69.39 | 70.54 | 5309625 |
| 2022-05-13 | 71.16 | 71.77 | 70.81 | 71.13 | 2408083 |
| 2022-05-16 | 71.31 | 72.25 | 70.60 | 71.72 | 2349439 |
| 2022-05-17 | 72.37 | 73.40 | 72.09 | 73.27 | 2484787 |
| 2022-05-18 | 72.93 | 73.04 | 71.38 | 71.76 | 3696165 |
| 2022-05-19 | 71.24 | 72.46 | 71.07 | 71.65 | 1858111 |
| 2022-05-20 | 72.14 | 72.52 | 70.49 | 71.77 | 2009736 |
| 2022-05-23 | 72.98 | 73.71 | 72.26 | 73.00 | 2276854 |
| 2022-05-24 | 73.07 | 73.07 | 71.09 | 72.19 | 3199336 |
| 2022-05-25 | 72.21 | 73.75 | 71.90 | 73.26 | 2076858 |
| 2022-05-26 | 73.77 | 75.49 | 73.59 | 74.63 | 1316801 |
| 2022-05-27 | 74.76 | 75.81 | 74.74 | 75.61 | 1709695 |
| 2022-05-31 | 75.78 | 76.53 | 75.44 | 76.27 | 2515001 |
| 2022-06-01 | 76.78 | 76.94 | 75.38 | 75.87 | 1609601 |
| 2022-06-02 | 75.55 | 77.15 | 75.55 | 77.04 | 1601771 |
| 2022-06-03 | 76.85 | 76.85 | 75.52 | 75.94 | 1561982 |
| 2022-06-06 | 76.69 | 77.04 | 76.05 | 76.25 | 1233532 |
| 2022-06-07 | 75.84 | 76.64 | 75.60 | 76.47 | 1326501 |
| 2022-06-08 | 76.22 | 76.35 | 75.02 | 75.52 | 1206794 |
| 2022-06-09 | 75.15 | 75.32 | 73.44 | 73.46 | 1461339 |
| 2022-06-10 | 72.13 | 72.27 | 71.29 | 71.71 | 2032764 |
| 2022-06-13 | 70.45 | 70.63 | 69.69 | 70.05 | 2324143 |
| 2022-06-14 | 70.06 | 70.28 | 68.44 | 68.98 | 2373557 |
| 2022-06-15 | 69.22 | 69.91 | 67.71 | 69.14 | 2561435 |
| 2022-06-16 | 68.03 | 68.36 | 66.30 | 66.61 | 2166026 |
| 2022-06-17 | 66.19 | 66.94 | 65.80 | 66.35 | 1901494 |
| 2022-06-21 | 67.88 | 68.23 | 67.53 | 67.71 | 1565360 |
| 2022-06-22 | 66.89 | 67.57 | 66.63 | 67.09 | 1529685 |
| 2022-06-23 | 67.01 | 67.12 | 64.46 | 64.69 | 2090661 |
| 2022-06-24 | 65.07 | 65.48 | 64.67 | 64.96 | 3146489 |
| 2022-06-27 | 65.29 | 65.95 | 64.83 | 65.83 | 2097067 |
| 2022-06-28 | 66.47 | 67.13 | 65.43 | 65.81 | 2079448 |
| 2022-06-29 | 66.11 | 66.36 | 65.44 | 65.76 | 1400043 |
| 2022-06-30 | 65.05 | 65.73 | 64.19 | 65.58 | 1690866 |
| 2022-07-01 | 65.17 | 66.35 | 64.48 | 66.22 | 1683188 |
| 2022-07-05 | 64.09 | 64.49 | 63.17 | 64.24 | 2264523 |
| 2022-07-06 | 64.20 | 64.44 | 63.09 | 63.08 | 3541092 |
| 2022-07-07 | 63.68 | 64.64 | 63.36 | 63.52 | 6011020 |
| 2022-07-08 | 63.85 | 64.44 | 63.35 | 64.20 | 1498641 |
| 2022-07-11 | 63.77 | 63.84 | 62.88 | 62.97 | 1971616 |
| 2022-07-12 | 62.51 | 62.68 | 61.84 | 62.08 | 2354359 |
| 2022-07-13 | 61.17 | 61.68 | 60.42 | 61.56 | 2047008 |
| 2022-07-14 | 59.38 | 59.95 | 58.64 | 59.68 | 2915868 |
| 2022-07-15 | 60.43 | 60.59 | 59.80 | 60.53 | 1970689 |
| 2022-07-18 | 61.70 | 62.12 | 61.18 | 61.38 | 1778060 |
| 2022-07-19 | 62.11 | 63.88 | 62.11 | 63.68 | 2837628 |
| 2022-07-20 | 63.63 | 63.88 | 63.22 | 63.81 | 1199448 |
| 2022-07-21 | 63.73 | 64.03 | 63.13 | 63.87 | 1107094 |
| 2022-07-22 | 63.83 | 64.31 | 63.15 | 63.53 | 1048308 |
| 2022-07-25 | 64.05 | 64.64 | 63.89 | 64.24 | 1967678 |
| 2022-07-26 | 63.79 | 64.31 | 63.12 | 63.17 | 1576375 |
| 2022-07-27 | 63.36 | 64.56 | 63.22 | 64.31 | 1932746 |
| 2022-07-28 | 64.17 | 64.32 | 63.29 | 64.05 | 1800700 |
| 2022-07-29 | 64.04 | 65.19 | 64.00 | 64.97 | 1589327 |
| 2022-08-01 | 64.64 | 64.79 | 64.11 | 64.52 | 1013343 |
| 2022-08-02 | 64.27 | 64.71 | 63.65 | 64.35 | 1701312 |
| 2022-08-03 | 64.74 | 65.56 | 64.30 | 65.33 | 1226451 |
| 2022-08-04 | 64.49 | 65.33 | 63.97 | 64.57 | 2451057 |
| 2022-08-05 | 64.00 | 64.61 | 63.90 | 64.48 | 1831316 |
| 2022-08-08 | 64.94 | 65.18 | 64.56 | 64.77 | 1852442 |
| 2022-08-09 | 64.73 | 64.83 | 64.00 | 64.25 | 1479327 |
| 2022-08-10 | 65.06 | 66.50 | 64.80 | 66.30 | 2719166 |
| 2022-08-11 | 66.85 | 67.34 | 66.68 | 66.80 | 1239930 |
| 2022-08-12 | 67.03 | 67.77 | 66.77 | 67.71 | 1162577 |
| 2022-08-15 | 66.81 | 67.63 | 66.59 | 67.52 | 1209872 |
| 2022-08-16 | 67.68 | 69.11 | 67.48 | 68.93 | 1472541 |
| 2022-08-17 | 68.19 | 68.48 | 67.90 | 68.40 | 1602388 |
| 2022-08-18 | 68.45 | 68.68 | 68.22 | 68.41 | 1436324 |
| 2022-08-19 | 67.86 | 68.02 | 66.87 | 67.30 | 1614483 |
| 2022-08-22 | 66.44 | 66.50 | 65.42 | 65.75 | 2437189 |
| 2022-08-23 | 65.75 | 66.60 | 65.16 | 66.22 | 1754840 |
| 2022-08-24 | 65.73 | 66.10 | 65.55 | 65.85 | 1628714 |
| 2022-08-25 | 66.95 | 67.56 | 66.44 | 66.61 | 1734356 |
| 2022-08-26 | 67.21 | 68.03 | 66.38 | 66.60 | 2232840 |
| 2022-08-29 | 66.31 | 66.51 | 65.35 | 66.20 | 1973485 |
| 2022-08-30 | 66.26 | 66.39 | 64.90 | 65.24 | 1746148 |
| 2022-08-31 | 65.13 | 65.27 | 64.22 | 64.34 | 1834877 |
| 2022-09-01 | 64.02 | 64.35 | 63.00 | 64.28 | 1867166 |
| 2022-09-02 | 65.10 | 65.89 | 64.74 | 65.07 | 2469137 |
| 2022-09-06 | 65.49 | 65.52 | 63.77 | 63.97 | 1857382 |
| 2022-09-07 | 63.53 | 64.95 | 63.27 | 64.93 | 1313840 |
| 2022-09-08 | 64.66 | 65.88 | 64.32 | 65.85 | 1783470 |
| 2022-09-09 | 66.65 | 67.75 | 66.61 | 67.58 | 1552686 |
| 2022-09-12 | 68.31 | 68.69 | 68.00 | 68.57 | 1855838 |
| 2022-09-13 | 67.32 | 67.64 | 65.85 | 66.17 | 1815274 |
| 2022-09-14 | 66.38 | 67.09 | 66.03 | 66.54 | 1230356 |
| 2022-09-15 | 66.55 | 67.31 | 66.27 | 66.51 | 1331563 |
| 2022-09-16 | 65.69 | 66.31 | 65.44 | 66.21 | 1393040 |
| 2022-09-19 | 65.48 | 66.72 | 65.16 | 66.67 | 1314759 |
| 2022-09-20 | 66.21 | 66.24 | 65.01 | 65.70 | 1518059 |
| 2022-09-21 | 65.82 | 65.88 | 63.97 | 63.97 | 1749009 |
| 2022-09-22 | 64.11 | 64.29 | 63.45 | 63.88 | 1458406 |
| 2022-09-23 | 63.00 | 63.04 | 61.49 | 62.08 | 2217608 |
| 2022-09-26 | 61.37 | 62.35 | 61.10 | 61.84 | 1635833 |
| 2022-09-27 | 62.33 | 62.56 | 61.07 | 61.46 | 2154277 |
| 2022-09-28 | 61.23 | 63.09 | 60.74 | 62.69 | 2040509 |
| 2022-09-29 | 62.19 | 62.24 | 60.67 | 61.97 | 2095279 |
| 2022-09-30 | 61.82 | 62.64 | 61.21 | 61.33 | 1616718 |
| 2022-10-03 | 62.27 | 63.71 | 61.92 | 63.37 | 2737422 |
| 2022-10-04 | 64.32 | 65.49 | 64.15 | 65.11 | 4137539 |
| 2022-10-05 | 63.96 | 64.58 | 63.72 | 63.61 | 2123764 |
| 2022-10-06 | 62.98 | 63.05 | 60.36 | 60.68 | 4486781 |
| 2022-10-07 | 60.40 | 60.54 | 59.38 | 59.82 | 1686133 |
| 2022-10-10 | 60.09 | 60.45 | 58.81 | 59.08 | 1666455 |
| 2022-10-11 | 58.80 | 59.43 | 58.21 | 58.59 | 1886507 |
| 2022-10-12 | 58.45 | 59.22 | 58.21 | 58.53 | 1403598 |
| 2022-10-13 | 57.52 | 61.78 | 57.27 | 61.29 | 2444535 |
| 2022-10-14 | 61.87 | 62.23 | 61.08 | 61.13 | 2481765 |
| 2022-10-17 | 62.36 | 62.84 | 62.09 | 62.22 | 1597024 |
| 2022-10-18 | 63.04 | 63.60 | 62.51 | 63.06 | 1563921 |
| 2022-10-19 | 62.77 | 62.92 | 61.61 | 62.24 | 1333848 |
| 2022-10-20 | 62.55 | 62.89 | 61.36 | 61.63 | 1276082 |
| 2022-10-21 | 61.51 | 63.38 | 61.36 | 63.20 | 1452756 |
| 2022-10-24 | 63.23 | 63.50 | 62.67 | 63.09 | 1716612 |
| 2022-10-25 | 63.05 | 64.39 | 62.73 | 64.14 | 1554827 |
| 2022-10-26 | 64.00 | 65.01 | 63.71 | 64.23 | 1637580 |
| 2022-10-27 | 64.45 | 65.15 | 64.12 | 64.37 | 1429772 |
| 2022-10-28 | 64.42 | 64.55 | 63.91 | 64.45 | 1703456 |
| 2022-10-31 | 64.13 | 64.53 | 63.57 | 63.99 | 1332648 |
| 2022-11-01 | 64.79 | 65.12 | 64.01 | 64.37 | 1235182 |
| 2022-11-02 | 64.23 | 65.03 | 63.43 | 63.51 | 1548115 |
| 2022-11-03 | 62.64 | 63.44 | 62.30 | 63.13 | 963078 |
| 2022-11-04 | 64.66 | 65.53 | 64.45 | 65.26 | 1567570 |
| 2022-11-07 | 65.50 | 65.92 | 65.24 | 65.48 | 1501445 |
| 2022-11-08 | 65.52 | 66.30 | 65.41 | 65.86 | 881503 |
| 2022-11-09 | 65.32 | 65.73 | 64.46 | 64.71 | 1652507 |
| 2022-11-10 | 66.45 | 67.08 | 66.09 | 66.97 | 2274785 |
| 2022-11-11 | 67.42 | 67.42 | 65.96 | 66.66 | 2115264 |
| 2022-11-14 | 66.51 | 66.88 | 65.98 | 65.99 | 1941084 |
| 2022-11-15 | 66.74 | 66.76 | 65.43 | 66.05 | 1710834 |
| 2022-11-16 | 66.09 | 66.20 | 65.35 | 66.12 | 1235741 |
| 2022-11-17 | 65.38 | 66.60 | 65.36 | 66.59 | 1239177 |
| 2022-11-18 | 66.96 | 67.13 | 66.49 | 66.79 | 1001174 |
| 2022-11-21 | 66.44 | 66.89 | 66.21 | 66.74 | 1129658 |
| 2022-11-22 | 67.15 | 67.86 | 67.06 | 67.81 | 983082 |
| 2022-11-23 | 67.75 | 68.33 | 67.46 | 68.11 | 1139275 |
| 2022-11-25 | 68.06 | 68.36 | 67.96 | 68.06 | 432206 |
| 2022-11-28 | 67.68 | 67.70 | 66.24 | 66.61 | 1346801 |
| 2022-11-29 | 66.47 | 66.75 | 65.66 | 65.95 | 1263306 |
| 2022-11-30 | 66.36 | 66.92 | 65.43 | 66.74 | 1803195 |
| 2022-12-01 | 67.50 | 68.38 | 67.13 | 68.37 | 2152039 |
| 2022-12-02 | 68.08 | 69.04 | 68.04 | 68.59 | 1543731 |
| 2022-12-05 | 68.30 | 68.65 | 66.70 | 67.16 | 1649272 |
| 2022-12-06 | 67.15 | 67.28 | 65.53 | 66.03 | 1507609 |
| 2022-12-07 | 65.86 | 66.41 | 65.33 | 65.38 | 1325093 |
| 2022-12-08 | 65.86 | 66.21 | 65.55 | 66.20 | 1281862 |
| 2022-12-09 | 65.95 | 66.71 | 65.89 | 66.35 | 981805 |
| 2022-12-12 | 66.28 | 66.99 | 65.70 | 66.92 | 1117532 |
| 2022-12-13 | 67.76 | 67.76 | 65.10 | 65.40 | 7581536 |
| 2022-12-14 | 65.50 | 65.52 | 64.51 | 64.57 | 2011629 |
| 2022-12-15 | 63.80 | 63.97 | 63.02 | 63.61 | 1870474 |
| 2022-12-16 | 62.98 | 63.74 | 62.86 | 63.25 | 1618826 |
| 2022-12-19 | 63.51 | 64.03 | 62.95 | 63.42 | 1401387 |
| 2022-12-20 | 63.59 | 64.75 | 63.54 | 64.32 | 1411980 |
| 2022-12-21 | 64.65 | 65.01 | 64.48 | 64.76 | 1250919 |
| 2022-12-22 | 64.30 | 64.40 | 63.47 | 64.40 | 1034861 |
| 2022-12-23 | 64.31 | 65.17 | 64.30 | 64.98 | 966296 |
| 2022-12-27 | 65.26 | 65.49 | 65.01 | 65.37 | 742191 |
| 2022-12-28 | 65.43 | 65.58 | 64.20 | 64.32 | 1092389 |
| 2022-12-29 | 64.75 | 65.51 | 64.60 | 65.39 | 1183444 |
| 2022-12-30 | 65.09 | 65.41 | 64.46 | 64.76 | 2563858 |
| 2023-01-03 | 64.87 | 65.25 | 64.05 | 64.15 | 1546466 |
| 2023-01-04 | 65.05 | 66.37 | 64.98 | 65.15 | 4062257 |
| 2023-01-05 | 64.75 | 64.88 | 63.58 | 63.61 | 4204424 |
| 2023-01-06 | 64.12 | 64.48 | 63.54 | 64.24 | 2808585 |
| 2023-01-09 | 64.54 | 65.00 | 64.16 | 64.26 | 1973419 |
| 2023-01-10 | 64.28 | 64.62 | 63.88 | 64.05 | 1546060 |
| 2023-01-11 | 64.01 | 64.59 | 63.30 | 64.39 | 1343965 |
| 2023-01-12 | 64.84 | 66.14 | 64.60 | 66.00 | 2702821 |
| 2023-01-13 | 65.50 | 66.45 | 65.23 | 66.35 | 1425035 |
| 2023-01-17 | 66.59 | 67.37 | 66.48 | 67.18 | 2254004 |
| 2023-01-18 | 67.25 | 67.47 | 65.94 | 65.95 | 1695725 |
| 2023-01-19 | 65.56 | 66.09 | 65.28 | 65.75 | 1505211 |
| 2023-01-20 | 65.75 | 66.67 | 65.33 | 66.65 | 1554677 |
| 2023-01-23 | 66.72 | 67.20 | 66.24 | 67.04 | 1726605 |
| 2023-01-24 | 75.07 | 67.42 | 66.00 | 67.20 | 1016816 |
| 2023-01-25 | 67.03 | 67.56 | 66.67 | 67.32 | 1525159 |
| 2023-01-26 | 67.62 | 68.30 | 67.62 | 68.12 | 1771032 |
| 2023-01-27 | 68.08 | 68.84 | 67.87 | 68.67 | 969899 |
| 2023-01-30 | 68.17 | 68.55 | 67.57 | 67.70 | 1283429 |
| 2023-01-31 | 67.54 | 69.22 | 67.53 | 69.22 | 1907871 |
| 2023-02-01 | 68.69 | 69.28 | 68.12 | 68.84 | 1716061 |
| 2023-02-02 | 68.91 | 69.41 | 68.57 | 69.05 | 1381151 |
| 2023-02-03 | 68.54 | 69.50 | 68.54 | 68.95 | 2031883 |
| 2023-02-06 | 68.41 | 68.54 | 67.92 | 68.21 | 1402747 |
| 2023-02-07 | 68.02 | 69.44 | 67.95 | 69.26 | 1950411 |
| 2023-02-08 | 68.98 | 69.45 | 68.80 | 69.04 | 1452532 |
| 2023-02-09 | 69.61 | 69.94 | 68.57 | 68.82 | 1449007 |
| 2023-02-10 | 69.09 | 69.74 | 68.92 | 69.69 | 955620 |
| 2023-02-13 | 69.65 | 70.37 | 69.55 | 70.13 | 1177658 |
| 2023-02-14 | 69.93 | 70.67 | 69.54 | 69.84 | 1165581 |
| 2023-02-15 | 69.14 | 69.48 | 68.95 | 69.48 | 741725 |
| 2023-02-16 | 69.10 | 69.33 | 68.54 | 68.86 | 916967 |
| 2023-02-17 | 68.69 | 69.07 | 68.47 | 68.91 | 1252142 |
| 2023-02-21 | 68.51 | 68.61 | 67.52 | 67.96 | 1271685 |
| 2023-02-22 | 67.79 | 67.87 | 67.09 | 67.37 | 2363071 |
| 2023-02-23 | 67.75 | 67.79 | 66.37 | 66.78 | 1055462 |
| 2023-02-24 | 66.00 | 67.02 | 65.76 | 66.96 | 1380265 |
| 2023-02-27 | 67.13 | 67.36 | 66.53 | 66.69 | 1212579 |
| 2023-02-28 | 66.41 | 66.87 | 66.15 | 66.55 | 1789934 |
| 2023-03-01 | 66.36 | 66.71 | 65.31 | 66.62 | 2530588 |
| 2023-03-02 | 65.69 | 65.82 | 64.39 | 65.07 | 1827778 |
| 2023-03-03 | 65.35 | 65.92 | 64.95 | 65.49 | 1758339 |
| 2023-03-06 | 65.58 | 65.91 | 65.14 | 65.20 | 1478496 |
| 2023-03-07 | 64.94 | 64.97 | 63.07 | 63.46 | 2211823 |
| 2023-03-08 | 63.39 | 63.59 | 62.84 | 63.17 | 1515190 |
| 2023-03-09 | 63.13 | 63.13 | 61.62 | 61.89 | 2690313 |
| 2023-03-10 | 61.65 | 61.69 | 60.23 | 60.55 | 3910321 |
| 2023-03-13 | 59.39 | 59.84 | 58.45 | 58.96 | 6554649 |
| 2023-03-14 | 61.43 | 61.46 | 59.02 | 59.25 | 5281747 |
| 2023-03-15 | 57.92 | 58.26 | 56.98 | 57.71 | 5618748 |
| 2023-03-16 | 57.41 | 58.55 | 56.88 | 57.83 | 7088618 |
| 2023-03-17 | 57.61 | 57.93 | 56.36 | 56.72 | 4352873 |
| 2023-03-20 | 57.18 | 57.35 | 56.73 | 56.92 | 4166049 |
| 2023-03-21 | 57.76 | 57.95 | 57.16 | 57.21 | 5185721 |
| 2023-03-22 | 57.58 | 57.79 | 56.79 | 56.79 | 3204398 |
| 2023-03-23 | 57.15 | 57.75 | 56.19 | 56.36 | 3431228 |
| 2023-03-24 | 55.66 | 56.56 | 55.43 | 56.55 | 2303923 |
| 2023-03-27 | 57.30 | 57.99 | 57.00 | 57.93 | 2385851 |
| 2023-03-28 | 57.90 | 58.79 | 57.72 | 58.74 | 2638784 |
| 2023-03-29 | 59.10 | 59.55 | 58.99 | 59.22 | 2140050 |
| 2023-03-30 | 59.80 | 60.00 | 59.28 | 59.43 | 1540345 |
| 2023-03-31 | 59.52 | 59.92 | 59.39 | 59.90 | 1619476 |
| 2023-04-03 | 60.63 | 61.67 | 60.53 | 61.61 | 6580223 |
| 2023-04-04 | 61.82 | 62.12 | 60.37 | 59.83 | 2677729 |
| 2023-04-05 | 58.79 | 59.21 | 58.18 | 58.98 | 3467175 |
| 2023-04-06 | 58.94 | 59.22 | 58.53 | 59.07 | 2282842 |
| 2023-04-10 | 58.50 | 59.32 | 58.50 | 59.28 | 2175702 |
| 2023-04-11 | 59.35 | 60.50 | 59.23 | 60.44 | 2132538 |
| 2023-04-12 | 60.59 | 60.81 | 59.63 | 59.89 | 3529804 |
| 2023-04-13 | 60.18 | 60.95 | 59.99 | 60.62 | 3686802 |
| 2023-04-14 | 61.07 | 61.20 | 60.61 | 60.83 | 2046699 |
| 2023-04-17 | 60.76 | 61.33 | 60.43 | 61.23 | 3511188 |
| 2023-04-18 | 61.58 | 62.36 | 61.51 | 62.18 | 2068714 |
| 2023-04-19 | 62.11 | 62.38 | 61.86 | 62.13 | 1601073 |
| 2023-04-20 | 61.63 | 62.07 | 61.60 | 61.96 | 1406676 |
| 2023-04-21 | 61.67 | 61.79 | 60.95 | 61.71 | 1616870 |
| 2023-04-24 | 61.55 | 61.74 | 60.83 | 61.12 | 1539123 |
| 2023-04-25 | 60.45 | 60.66 | 59.47 | 59.51 | 2122564 |
| 2023-04-26 | 59.45 | 59.96 | 59.16 | 59.51 | 1915460 |
| 2023-04-27 | 59.79 | 60.46 | 59.79 | 60.40 | 1837075 |
| 2023-04-28 | 59.98 | 60.65 | 59.83 | 60.63 | 1989136 |
| 2023-05-01 | 60.46 | 61.35 | 60.46 | 60.52 | 2822835 |
| 2023-05-02 | 60.24 | 60.26 | 59.16 | 59.52 | 3925187 |
| 2023-05-03 | 59.50 | 60.70 | 59.43 | 59.76 | 1843669 |
| 2023-05-04 | 60.75 | 61.39 | 59.48 | 60.33 | 4917844 |
| 2023-05-05 | 61.24 | 62.48 | 61.19 | 62.25 | 2678234 |
| 2023-05-08 | 62.86 | 63.17 | 61.27 | 61.53 | 5084768 |
| 2023-05-09 | 60.57 | 61.03 | 60.44 | 60.79 | 2033771 |
| 2023-05-10 | 61.34 | 61.51 | 60.97 | 61.40 | 1649672 |
| 2023-05-11 | 60.51 | 61.03 | 60.33 | 60.89 | 1287232 |
| 2023-05-12 | 60.98 | 61.28 | 60.38 | 60.75 | 938090 |
| 2023-05-15 | 60.85 | 61.60 | 60.79 | 61.58 | 1324436 |
| 2023-05-16 | 61.57 | 61.81 | 60.43 | 60.45 | 1519376 |
| 2023-05-17 | 60.85 | 61.25 | 60.38 | 61.18 | 3345838 |
| 2023-05-18 | 61.03 | 61.05 | 60.45 | 60.93 | 1687268 |
| 2023-05-19 | 61.09 | 61.45 | 60.59 | 60.92 | 1598324 |
| 2023-05-22 | 61.27 | 61.27 | 60.69 | 61.12 | 1040227 |
| 2023-05-23 | 61.00 | 61.36 | 60.73 | 61.21 | 1299931 |
| 2023-05-24 | 60.42 | 60.73 | 59.60 | 59.68 | 2273589 |
| 2023-05-25 | 58.96 | 59.13 | 57.03 | 57.06 | 4802607 |
| 2023-05-26 | 57.09 | 57.65 | 57.00 | 57.50 | 2055358 |
| 2023-05-30 | 57.76 | 58.06 | 56.89 | 57.00 | 1841008 |
| 2023-05-31 | 56.50 | 56.86 | 56.29 | 56.60 | 1897682 |
| 2023-06-01 | 56.91 | 57.64 | 56.35 | 57.46 | 2570904 |
| 2023-06-02 | 57.96 | 58.82 | 57.87 | 58.77 | 1805439 |
| 2023-06-05 | 58.91 | 58.63 | 57.70 | 58.77 | 1646835 |
| 2023-06-06 | 57.67 | 58.20 | 57.55 | 58.15 | 3362372 |
| 2023-06-07 | 58.22 | 58.45 | 57.82 | 58.24 | 3072835 |
| 2023-06-08 | 58.55 | 59.39 | 58.06 | 59.17 | 2467339 |
| 2023-06-09 | 59.35 | 59.78 | 58.96 | 59.27 | 1533043 |
| 2023-06-12 | 59.06 | 59.21 | 58.68 | 58.99 | 1366500 |
| 2023-06-13 | 59.19 | 60.34 | 59.16 | 59.96 | 1694657 |
| 2023-06-14 | 60.32 | 60.51 | 59.77 | 59.96 | 1558601 |
| 2023-06-15 | 60.00 | 61.13 | 59.91 | 60.98 | 1589983 |
| 2023-06-16 | 61.02 | 61.38 | 60.96 | 61.16 | 1978476 |
| 2023-06-20 | 61.00 | 61.01 | 60.36 | 60.61 | 1637332 |
| 2023-06-21 | 60.62 | 60.78 | 60.29 | 60.60 | 3936148 |
| 2023-06-22 | 60.48 | 60.55 | 59.62 | 59.79 | 3412532 |
| 2023-06-23 | 59.06 | 59.28 | 58.85 | 59.13 | 1485594 |
| 2023-06-26 | 59.20 | 60.50 | 59.17 | 60.29 | 1522196 |
| 2023-06-27 | 60.45 | 60.96 | 60.25 | 60.76 | 2526857 |
| 2023-06-28 | 60.55 | 60.80 | 60.20 | 60.75 | 2323518 |
| 2023-06-29 | 60.88 | 61.52 | 60.66 | 61.51 | 2418556 |
| 2023-06-30 | 61.77 | 62.30 | 61.62 | 62.01 | 2229240 |
| 2023-07-03 | 62.23 | 62.86 | 62.14 | 62.79 | 527192 |
| 2023-07-05 | 62.63 | 62.90 | 62.30 | 62.62 | 3841385 |
| 2023-07-06 | 62.06 | 62.06 | 60.63 | 60.20 | 7167186 |
| 2023-07-07 | 60.03 | 61.25 | 60.01 | 60.89 | 4544013 |
| 2023-07-10 | 60.75 | 61.20 | 60.67 | 61.04 | 1396607 |
| 2023-07-11 | 61.29 | 61.57 | 60.95 | 61.55 | 1168863 |
| 2023-07-12 | 62.09 | 62.33 | 61.73 | 62.24 | 2255371 |
| 2023-07-13 | 62.64 | 63.65 | 62.60 | 63.49 | 1490937 |
| 2023-07-14 | 63.86 | 63.93 | 63.18 | 63.43 | 1525911 |
| 2023-07-17 | 63.39 | 63.97 | 63.36 | 63.89 | 2065893 |
| 2023-07-18 | 63.86 | 64.77 | 63.59 | 64.55 | 3562817 |
| 2023-07-19 | 64.70 | 65.48 | 64.47 | 65.35 | 1858961 |
| 2023-07-20 | 65.40 | 65.52 | 64.61 | 65.12 | 1489468 |
| 2023-07-21 | 65.12 | 65.36 | 64.93 | 65.26 | 1173433 |
| 2023-07-24 | 65.26 | 65.91 | 65.01 | 65.55 | 2126496 |
| 2023-07-25 | 65.59 | 65.69 | 64.48 | 64.70 | 1634816 |
| 2023-07-26 | 64.37 | 65.30 | 64.30 | 65.12 | 1567778 |
| 2023-07-27 | 65.32 | 65.66 | 64.74 | 64.87 | 2817192 |
| 2023-07-28 | 65.39 | 65.60 | 64.98 | 65.03 | 2196943 |
| 2023-07-31 | 65.15 | 66.15 | 65.09 | 65.94 | 3008280 |
| 2023-08-01 | 65.53 | 65.59 | 64.94 | 65.28 | 2013337 |
| 2023-08-02 | 64.63 | 64.69 | 63.89 | 64.38 | 1761052 |
| 2023-08-03 | 64.01 | 64.47 | 63.48 | 64.36 | 1534580 |
| 2023-08-04 | 64.35 | 65.22 | 64.35 | 64.55 | 1536988 |
| 2023-08-07 | 64.75 | 65.16 | 64.67 | 64.79 | 635272 |
| 2023-08-08 | 63.76 | 63.86 | 63.25 | 63.68 | 1614844 |
| 2023-08-09 | 63.56 | 63.87 | 63.18 | 63.51 | 1335021 |
| 2023-08-10 | 63.88 | 64.51 | 63.76 | 63.85 | 2716085 |
| 2023-08-11 | 63.54 | 64.38 | 63.54 | 64.13 | 1333844 |
| 2023-08-14 | 63.97 | 64.11 | 63.48 | 63.79 | 1282703 |
| 2023-08-15 | 63.34 | 63.34 | 62.15 | 62.43 | 2454143 |
| 2023-08-16 | 62.15 | 62.64 | 62.00 | 62.21 | 1337223 |
| 2023-08-17 | 62.63 | 62.83 | 61.89 | 61.99 | 1296244 |
| 2023-08-18 | 61.63 | 62.20 | 61.55 | 61.92 | 1970136 |
| 2023-08-21 | 62.18 | 62.39 | 61.50 | 61.68 | 1884271 |
| 2023-08-22 | 61.64 | 61.78 | 60.65 | 60.86 | 7280123 |
| 2023-08-23 | 60.85 | 61.87 | 60.70 | 61.53 | 1367729 |
| 2023-08-24 | 60.81 | 60.82 | 59.39 | 59.41 | 2887440 |
| 2023-08-25 | 59.37 | 59.45 | 57.88 | 59.08 | 5022327 |
| 2023-08-28 | 59.34 | 60.63 | 59.30 | 60.30 | 2050043 |
| 2023-08-29 | 60.17 | 61.59 | 60.06 | 61.39 | 2202128 |
| 2023-08-30 | 61.74 | 61.98 | 61.33 | 61.64 | 1451358 |
| 2023-08-31 | 61.61 | 61.95 | 60.82 | 61.01 | 1438562 |
| 2023-09-01 | 61.25 | 61.66 | 61.07 | 61.23 | 1936034 |
| 2023-09-05 | 61.03 | 61.28 | 60.61 | 60.64 | 1194811 |
| 2023-09-06 | 60.36 | 60.68 | 59.64 | 59.95 | 3476057 |
| 2023-09-07 | 59.66 | 60.03 | 58.89 | 59.03 | 3497561 |
| 2023-09-08 | 59.10 | 59.35 | 58.84 | 59.12 | 2260969 |
| 2023-09-11 | 59.60 | 60.41 | 59.36 | 60.30 | 3105160 |
| 2023-09-12 | 60.31 | 60.77 | 60.15 | 60.58 | 1729152 |
| 2023-09-13 | 60.82 | 61.49 | 60.62 | 61.07 | 2150966 |
| 2023-09-14 | 61.70 | 62.19 | 61.49 | 62.12 | 1992544 |
| 2023-09-15 | 62.03 | 62.28 | 61.86 | 62.11 | 2871506 |
| 2023-09-18 | 62.30 | 62.42 | 61.74 | 62.15 | 2207739 |
| 2023-09-19 | 62.55 | 62.55 | 61.56 | 61.69 | 1187391 |
| 2023-09-20 | 61.91 | 62.49 | 61.59 | 61.62 | 2668562 |
| 2023-09-21 | 61.21 | 61.64 | 60.68 | 60.68 | 1953245 |
| 2023-09-22 | 61.09 | 61.35 | 60.52 | 60.64 | 2423860 |
| 2023-09-25 | 60.36 | 61.32 | 60.20 | 61.23 | 3581762 |
| 2023-09-26 | 60.75 | 61.05 | 60.03 | 60.19 | 1621816 |
| 2023-09-27 | 60.33 | 60.53 | 59.69 | 60.17 | 3057201 |
| 2023-09-28 | 60.40 | 61.20 | 60.28 | 60.74 | 2001889 |
| 2023-09-29 | 61.43 | 61.44 | 60.19 | 60.26 | 2015202 |
| 2023-10-02 | 60.19 | 60.25 | 58.74 | 58.82 | 3409270 |
| 2023-10-03 | 58.25 | 58.41 | 57.65 | 58.10 | 12850846 |
| 2023-10-04 | 58.14 | 58.24 | 56.99 | 57.11 | 4132256 |
| 2023-10-05 | 57.19 | 57.97 | 57.07 | 57.94 | 3202250 |
| 2023-10-06 | 57.84 | 58.74 | 56.86 | 58.40 | 3718029 |
| 2023-10-09 | 57.81 | 58.46 | 57.58 | 58.38 | 1244531 |
| 2023-10-10 | 58.75 | 59.63 | 58.72 | 59.31 | 3172499 |
| 2023-10-11 | 59.58 | 60.31 | 59.38 | 59.88 | 3655214 |
| 2023-10-12 | 59.78 | 59.92 | 58.74 | 59.09 | 1989012 |
| 2023-10-13 | 59.40 | 59.84 | 58.72 | 58.82 | 1648366 |
| 2023-10-16 | 59.29 | 59.86 | 58.93 | 59.69 | 1513099 |
| 2023-10-17 | 59.05 | 60.24 | 58.97 | 59.94 | 2182811 |
| 2023-10-18 | 59.52 | 59.74 | 58.61 | 58.62 | 2644767 |
| 2023-10-19 | 58.51 | 59.19 | 58.21 | 58.24 | 1882383 |
| 2023-10-20 | 58.01 | 58.23 | 57.38 | 57.40 | 6069809 |
| 2023-10-23 | 57.13 | 58.53 | 56.99 | 57.37 | 4795180 |
| 2023-10-24 | 57.45 | 57.52 | 55.44 | 55.94 | 6184271 |
| 2023-10-25 | 55.48 | 56.25 | 55.22 | 55.77 | 5716488 |
| 2023-10-26 | 55.60 | 56.22 | 55.32 | 55.97 | 4216797 |
| 2023-10-27 | 55.96 | 56.22 | 54.69 | 54.90 | 3470226 |
| 2023-10-30 | 55.48 | 56.17 | 55.31 | 55.83 | 2293090 |
| 2023-10-31 | 55.95 | 55.97 | 55.34 | 55.84 | 1657744 |
| 2023-11-01 | 56.03 | 56.46 | 55.51 | 55.91 | 4049376 |
| 2023-11-02 | 56.65 | 58.16 | 56.64 | 58.08 | 3390685 |
| 2023-11-03 | 58.88 | 59.57 | 58.65 | 59.23 | 6883904 |
| 2023-11-06 | 59.47 | 59.90 | 58.95 | 59.39 | 2075675 |
| 2023-11-07 | 58.97 | 59.02 | 58.49 | 58.79 | 1595144 |
| 2023-11-08 | 58.67 | 59.09 | 58.38 | 58.69 | 1608151 |
| 2023-11-09 | 59.05 | 59.70 | 58.81 | 58.97 | 3332179 |
| 2023-11-10 | 59.09 | 59.48 | 58.73 | 59.40 | 1830320 |
| 2023-11-13 | 59.22 | 60.15 | 59.18 | 59.85 | 1909779 |
| 2023-11-14 | 60.60 | 61.30 | 60.60 | 61.05 | 2222379 |
| 2023-11-15 | 61.39 | 61.73 | 61.19 | 61.29 | 1692899 |
| 2023-11-16 | 61.00 | 61.19 | 60.67 | 60.90 | 1341403 |
| 2023-11-17 | 61.27 | 61.85 | 61.27 | 61.82 | 1703404 |
| 2023-11-20 | 61.68 | 62.13 | 61.40 | 62.01 | 1629346 |
| 2023-11-21 | 62.06 | 62.33 | 61.43 | 61.49 | 2281453 |
| 2023-11-22 | 60.93 | 61.03 | 60.28 | 60.92 | 3454452 |
| 2023-11-24 | 60.97 | 61.54 | 60.78 | 61.49 | 847076 |
| 2023-11-27 | 61.00 | 61.15 | 60.58 | 61.00 | 1517665 |
| 2023-11-28 | 60.57 | 61.00 | 60.10 | 60.89 | 1524298 |
| 2023-11-29 | 60.93 | 61.78 | 60.83 | 61.30 | 1600430 |
| 2023-11-30 | 61.33 | 61.65 | 60.08 | 60.99 | 3383249 |
| 2023-12-01 | 60.96 | 61.19 | 60.43 | 60.70 | 4463192 |
| 2023-12-04 | 60.20 | 61.01 | 59.99 | 60.73 | 2909489 |
| 2023-12-05 | 60.33 | 60.87 | 60.09 | 60.33 | 2260954 |
| 2023-12-06 | 60.65 | 61.11 | 60.45 | 60.49 | 2227687 |
| 2023-12-07 | 60.36 | 60.51 | 58.71 | 59.35 | 7663165 |
| 2023-12-08 | 59.51 | 60.11 | 59.09 | 59.62 | 4397828 |
| 2023-12-11 | 59.77 | 60.30 | 59.51 | 60.25 | 5476132 |
| 2023-12-12 | 60.14 | 60.17 | 59.38 | 59.63 | 3189777 |
| 2023-12-13 | 59.75 | 61.19 | 59.23 | 61.19 | 4227449 |
| 2023-12-14 | 61.82 | 62.99 | 61.81 | 62.92 | 7555467 |
| 2023-12-15 | 63.44 | 63.44 | 62.37 | 62.40 | 3082245 |
| 2023-12-18 | 62.21 | 62.53 | 61.95 | 61.97 | 1984719 |
| 2023-12-19 | 62.35 | 63.50 | 62.23 | 63.45 | 2828008 |
| 2023-12-20 | 63.20 | 63.54 | 62.33 | 62.36 | 2959759 |
| 2023-12-21 | 62.89 | 63.88 | 62.87 | 63.80 | 3403639 |
| 2023-12-22 | 63.82 | 64.65 | 63.82 | 64.18 | 1931702 |
| 2023-12-26 | 64.29 | 64.78 | 64.06 | 64.76 | 650901 |
| 2023-12-27 | 64.54 | 65.08 | 64.54 | 64.80 | 5171813 |
| 2023-12-28 | 64.68 | 65.05 | 64.25 | 64.44 | 2547899 |
| 2023-12-29 | 64.30 | 64.85 | 64.11 | 64.62 | 1290596 |
| 2024-01-02 | 64.04 | 64.69 | 63.87 | 64.27 | 2668372 |
| 2024-01-03 | 63.85 | 63.93 | 63.31 | 63.60 | 2502146 |
| 2024-01-04 | 63.63 | 64.37 | 63.45 | 64.10 | 1279086 |
| 2024-01-05 | 64.10 | 64.86 | 63.94 | 64.42 | 8294708 |
| 2024-01-08 | 64.28 | 65.12 | 64.21 | 64.29 | 1676749 |
| 2024-01-09 | 63.81 | 63.97 | 61.93 | 61.98 | 6263971 |
| 2024-01-10 | 61.90 | 62.33 | 61.19 | 61.23 | 2600079 |
| 2024-01-11 | 61.00 | 61.21 | 59.80 | 60.30 | 3226712 |
| 2024-01-12 | 60.47 | 60.95 | 59.89 | 60.05 | 2268629 |
| 2024-01-16 | 60.05 | 60.31 | 59.44 | 59.61 | 2386759 |
| 2024-01-17 | 59.10 | 59.41 | 58.58 | 59.11 | 2991440 |
| 2024-01-18 | 59.33 | 59.50 | 58.91 | 59.43 | 1829049 |
| 2024-01-19 | 59.52 | 60.48 | 59.24 | 60.42 | 1740884 |
| 2024-01-22 | 60.63 | 60.72 | 60.16 | 60.62 | 5973588 |
| 2024-01-23 | 60.64 | 61.03 | 60.11 | 60.55 | 1451483 |
| 2024-01-24 | 61.11 | 61.25 | 60.57 | 60.80 | 4215251 |
| 2024-01-25 | 61.23 | 61.27 | 60.68 | 61.25 | 1723092 |
| 2024-01-26 | 61.13 | 61.50 | 60.94 | 61.15 | 3217327 |
| 2024-01-29 | 61.12 | 61.78 | 60.77 | 61.75 | 4807678 |
| 2024-01-30 | 61.81 | 61.95 | 61.33 | 61.75 | 2335016 |
| 2024-01-31 | 61.55 | 61.91 | 60.67 | 60.73 | 1744466 |
| 2024-02-01 | 60.60 | 60.97 | 60.18 | 60.54 | 2284840 |
| 2024-02-02 | 60.13 | 60.33 | 59.76 | 60.26 | 3204501 |
| 2024-02-05 | 59.87 | 59.98 | 59.12 | 59.20 | 2541984 |
| 2024-02-06 | 59.29 | 60.00 | 59.16 | 59.82 | 2742549 |
| 2024-02-07 | 59.71 | 59.80 | 59.18 | 59.25 | 3008960 |
| 2024-02-08 | 59.06 | 59.23 | 58.42 | 59.08 | 2581039 |
| 2024-02-09 | 59.07 | 59.46 | 58.79 | 59.36 | 2163737 |
| 2024-02-12 | 59.25 | 59.82 | 59.13 | 59.40 | 2091511 |
| 2024-02-13 | 58.62 | 58.90 | 57.31 | 57.91 | 3628419 |
| 2024-02-14 | 58.29 | 58.79 | 58.23 | 58.66 | 3924333 |
| 2024-02-15 | 58.96 | 59.92 | 58.91 | 59.76 | 4419888 |
| 2024-02-16 | 59.79 | 60.10 | 59.61 | 59.94 | 3422823 |
| 2024-02-20 | 59.73 | 60.10 | 59.49 | 59.65 | 4372332 |
| 2024-02-21 | 59.56 | 59.68 | 59.25 | 59.47 | 3214876 |
| 2024-02-22 | 59.86 | 60.25 | 59.65 | 60.02 | 3532564 |
| 2024-02-23 | 60.23 | 60.58 | 60.10 | 60.44 | 2907880 |
| 2024-02-26 | 60.20 | 60.32 | 59.29 | 59.78 | 2411672 |
| 2024-02-27 | 59.78 | 60.00 | 59.39 | 59.65 | 1761410 |
| 2024-02-28 | 59.28 | 59.85 | 59.25 | 59.41 | 1430104 |
| 2024-02-29 | 60.50 | 60.75 | 59.30 | 60.00 | 2660127 |
| 2024-03-01 | 59.75 | 60.37 | 59.35 | 59.99 | 2337151 |
| 2024-03-04 | 59.85 | 59.97 | 59.04 | 59.08 | 2146666 |
| 2024-03-05 | 59.10 | 59.72 | 59.01 | 59.24 | 3238410 |
| 2024-03-06 | 59.73 | 60.51 | 59.59 | 60.40 | 4098911 |
| 2024-03-07 | 60.68 | 60.93 | 60.34 | 60.80 | 3518369 |
| 2024-03-08 | 60.96 | 61.00 | 60.13 | 60.33 | 1839562 |
| 2024-03-11 | 60.04 | 60.56 | 59.97 | 60.49 | 1231914 |
| 2024-03-12 | 60.60 | 60.72 | 60.09 | 60.42 | 1405062 |
| 2024-03-13 | 60.66 | 61.02 | 60.48 | 60.81 | 1381786 |
| 2024-03-14 | 60.75 | 60.86 | 59.71 | 60.05 | 1547343 |
| 2024-03-15 | 59.94 | 60.46 | 59.77 | 60.06 | 2248371 |
| 2024-03-18 | 60.12 | 60.16 | 59.21 | 59.26 | 2216042 |
| 2024-03-19 | 59.07 | 59.72 | 59.06 | 59.54 | 2003604 |
| 2024-03-20 | 59.29 | 60.24 | 59.19 | 60.13 | 2240434 |
| 2024-03-21 | 60.31 | 60.68 | 59.91 | 60.19 | 3971126 |
| 2024-03-22 | 60.20 | 60.36 | 59.52 | 59.71 | 3832197 |
| 2024-03-25 | 59.79 | 60.13 | 59.54 | 59.60 | 3010220 |
| 2024-03-26 | 60.04 | 60.09 | 59.63 | 59.63 | 1981560 |
| 2024-03-27 | 59.93 | 60.64 | 59.80 | 60.64 | 1946495 |
| 2024-03-28 | 60.78 | 60.82 | 60.13 | 60.38 | 3079479 |
| 2024-04-01 | 60.36 | 60.47 | 59.87 | 60.24 | 1911409 |
| 2024-04-02 | 60.08 | 60.16 | 59.19 | 59.38 | 1906775 |
| 2024-04-03 | 59.34 | 60.15 | 59.29 | 59.61 | 1791760 |
| 2024-04-04 | 60.14 | 60.55 | 59.58 | 59.82 | 5610245 |
| 2024-04-05 | 59.66 | 59.67 | 58.88 | 58.57 | 4395712 |
| 2024-04-08 | 58.73 | 59.19 | 58.67 | 58.77 | 8232751 |
| 2024-04-09 | 59.17 | 59.41 | 58.62 | 59.07 | 2343324 |
| 2024-04-10 | 58.43 | 58.54 | 57.27 | 57.58 | 3530815 |
| 2024-04-11 | 57.52 | 57.92 | 56.84 | 57.78 | 4076570 |
| 2024-04-12 | 57.33 | 57.49 | 56.59 | 56.83 | 2637644 |
| 2024-04-15 | 57.38 | 57.56 | 56.35 | 56.57 | 2921734 |
| 2024-04-16 | 56.32 | 56.41 | 55.86 | 56.13 | 2805446 |
| 2024-04-17 | 56.76 | 57.11 | 56.27 | 56.82 | 2417572 |
| 2024-04-18 | 56.94 | 57.43 | 56.82 | 57.25 | 2912370 |
| 2024-04-19 | 57.32 | 58.23 | 57.14 | 58.09 | 3750532 |
| 2024-04-22 | 58.15 | 58.73 | 58.15 | 58.56 | 5891042 |
| 2024-04-23 | 58.66 | 58.96 | 58.43 | 58.92 | 2028913 |
| 2024-04-24 | 58.74 | 58.81 | 58.35 | 58.67 | 1594046 |
| 2024-04-25 | 58.14 | 59.15 | 58.12 | 59.11 | 5682239 |
| 2024-04-26 | 59.18 | 59.44 | 58.90 | 59.38 | 2542598 |
| 2024-04-29 | 59.26 | 59.50 | 58.96 | 59.33 | 2009986 |
| 2024-04-30 | 58.98 | 59.44 | 58.91 | 59.32 | 2183605 |
| 2024-05-01 | 59.08 | 59.41 | 58.68 | 58.69 | 2792343 |
| 2024-05-02 | 59.02 | 59.18 | 57.96 | 58.08 | 5515957 |
| 2024-05-03 | 58.30 | 58.56 | 54.12 | 54.66 | 8094543 |
| 2024-05-06 | 54.20 | 55.90 | 54.18 | 54.97 | 5679549 |
| 2024-05-07 | 55.14 | 55.74 | 55.08 | 55.32 | 3546759 |
| 2024-05-08 | 55.15 | 56.12 | 55.13 | 56.01 | 2318721 |
| 2024-05-09 | 55.97 | 56.35 | 55.92 | 56.13 | 2358604 |
| 2024-05-10 | 56.35 | 56.80 | 56.29 | 56.62 | 3927323 |
| 2024-05-13 | 56.98 | 57.18 | 56.57 | 56.76 | 1988447 |
| 2024-05-14 | 56.97 | 57.37 | 56.63 | 56.72 | 2761303 |
| 2024-05-15 | 56.90 | 57.12 | 56.52 | 56.89 | 1992295 |
| 2024-05-16 | 56.90 | 57.07 | 56.74 | 56.88 | 2016138 |
| 2024-05-17 | 57.02 | 57.38 | 56.72 | 57.24 | 2552836 |
| 2024-05-20 | 57.24 | 57.40 | 56.80 | 56.81 | 805516 |
| 2024-05-21 | 56.67 | 57.39 | 56.61 | 56.86 | 1800758 |
| 2024-05-22 | 56.55 | 56.67 | 55.99 | 56.10 | 2275514 |
| 2024-05-23 | 56.91 | 57.05 | 54.59 | 55.01 | 5549500 |
| 2024-05-24 | 55.46 | 56.82 | 55.40 | 56.56 | 2701031 |
| 2024-05-28 | 56.52 | 56.58 | 55.39 | 55.53 | 2160814 |
| 2024-05-29 | 55.03 | 55.03 | 54.52 | 54.66 | 2644743 |
| 2024-05-30 | 54.66 | 55.30 | 54.65 | 54.96 | 2032189 |
| 2024-05-31 | 55.16 | 55.95 | 55.01 | 55.92 | 2919256 |
| 2024-06-03 | 55.94 | 56.21 | 54.94 | 55.32 | 3775465 |
| 2024-06-04 | 54.87 | 55.75 | 54.71 | 55.63 | 2314686 |
| 2024-06-05 | 55.71 | 55.99 | 55.39 | 55.97 | 2116761 |
| 2024-06-06 | 55.87 | 56.28 | 55.73 | 56.05 | 1678251 |
| 2024-06-07 | 55.49 | 55.81 | 55.47 | 55.59 | 1351777 |
| 2024-06-10 | 55.32 | 55.44 | 54.89 | 55.21 | 1347539 |
| 2024-06-11 | 55.00 | 55.00 | 54.64 | 54.79 | 2271284 |
| 2024-06-12 | 55.45 | 55.73 | 55.08 | 55.17 | 2010516 |
| 2024-06-13 | 55.00 | 55.10 | 53.95 | 54.30 | 2883971 |
| 2024-06-14 | 53.93 | 54.29 | 53.52 | 54.24 | 2070427 |
| 2024-06-17 | 54.14 | 54.24 | 53.56 | 53.85 | 1922263 |
| 2024-06-18 | 53.78 | 54.59 | 53.73 | 54.22 | 2064415 |
| 2024-06-20 | 53.99 | 54.30 | 53.88 | 54.02 | 2928592 |
| 2024-06-21 | 53.79 | 54.26 | 53.75 | 54.02 | 3800750 |
| 2024-06-24 | 54.17 | 55.22 | 54.04 | 55.22 | 3982339 |
| 2024-06-25 | 54.91 | 55.07 | 54.64 | 54.70 | 1588526 |
| 2024-06-26 | 54.27 | 54.73 | 54.08 | 54.70 | 1818322 |
| 2024-06-27 | 54.73 | 55.06 | 54.60 | 54.87 | 2510726 |
| 2024-06-28 | 55.07 | 55.19 | 54.74 | 54.96 | 1830757 |
| 2024-07-01 | 55.20 | 55.31 | 54.51 | 54.54 | 917283 |
| 2024-07-02 | 54.63 | 55.35 | 54.54 | 55.28 | 3627585 |
| 2024-07-03 | 55.30 | 56.14 | 55.30 | 55.70 | 3164043 |
| 2024-07-05 | 55.91 | 56.07 | 55.20 | 55.23 | 2263640 |
| 2024-07-08 | 55.28 | 55.69 | 55.25 | 55.64 | 8095683 |
| 2024-07-09 | 55.56 | 55.90 | 55.38 | 55.15 | 4576942 |
| 2024-07-10 | 55.18 | 55.94 | 55.08 | 55.82 | 4055324 |
| 2024-07-11 | 56.04 | 56.33 | 55.80 | 56.30 | 2140722 |
| 2024-07-12 | 56.37 | 56.92 | 56.27 | 56.75 | 1772936 |
| 2024-07-15 | 56.90 | 57.44 | 56.75 | 57.25 | 3418386 |
| 2024-07-16 | 57.11 | 58.42 | 56.93 | 58.41 | 2350704 |
| 2024-07-17 | 58.06 | 58.66 | 57.95 | 58.45 | 3888917 |
| 2024-07-18 | 58.50 | 58.85 | 57.83 | 58.09 | 2081041 |
| 2024-07-19 | 58.03 | 58.32 | 57.81 | 57.90 | 1211909 |
| 2024-07-22 | 57.97 | 58.26 | 57.80 | 58.21 | 1953016 |
| 2024-07-23 | 58.17 | 58.34 | 57.88 | 58.05 | 2125542 |
| 2024-07-24 | 57.84 | 58.23 | 57.45 | 57.47 | 2624780 |
| 2024-07-25 | 57.42 | 58.14 | 57.20 | 57.89 | 1515538 |
| 2024-07-26 | 58.05 | 58.35 | 57.84 | 58.21 | 1248021 |
| 2024-07-29 | 58.38 | 58.46 | 57.67 | 57.76 | 1991083 |
| 2024-07-30 | 57.97 | 59.28 | 57.79 | 59.04 | 1900480 |
| 2024-07-31 | 59.23 | 59.51 | 59.01 | 59.03 | 1867336 |
| 2024-08-01 | 58.87 | 59.01 | 57.76 | 58.09 | 1898989 |
| 2024-08-02 | 57.59 | 57.65 | 56.44 | 56.69 | 4197931 |
| 2024-08-05 | 54.90 | 56.13 | 54.16 | 55.81 | 2363981 |
| 2024-08-06 | 55.79 | 56.39 | 55.42 | 56.12 | 5039987 |
| 2024-08-07 | 56.53 | 56.95 | 55.76 | 55.88 | 1682093 |
| 2024-08-08 | 56.17 | 56.82 | 56.02 | 56.67 | 1019777 |
| 2024-08-09 | 56.73 | 57.10 | 56.46 | 57.04 | 827513 |
| 2024-08-12 | 57.20 | 57.49 | 56.99 | 57.13 | 1237136 |
| 2024-08-13 | 57.49 | 57.95 | 57.41 | 57.79 | 2512995 |
| 2024-08-14 | 57.87 | 57.97 | 57.58 | 57.91 | 1169855 |
| 2024-08-15 | 58.11 | 58.89 | 58.11 | 58.52 | 1565212 |
| 2024-08-16 | 58.56 | 59.01 | 58.49 | 58.98 | 1195429 |
| 2024-08-19 | 59.02 | 59.70 | 59.00 | 59.42 | 1259686 |
| 2024-08-20 | 59.09 | 59.50 | 59.02 | 59.43 | 994170 |
| 2024-08-21 | 59.46 | 59.80 | 59.46 | 59.76 | 1544348 |
| 2024-08-22 | 58.93 | 59.41 | 56.92 | 58.45 | 4813668 |
| 2024-08-23 | 58.60 | 59.95 | 58.41 | 59.35 | 1901031 |
TD Dividend History
Discover the detailed dividend history for TD. This section provides an overview of the dividends distributed by Toronto Dominion Bank (The) Common Stock over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.
TD Stock Split History
Explore the stock split history for TD. In this section, you will find detailed records of all stock splits undertaken by Toronto Dominion Bank (The) Common Stock. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.
TD Historical Prices
Analyze the historical prices for TD. This section offers a comprehensive view of Toronto Dominion Bank (The) Common Stock's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.