(July 9, 2024)
52-Week Low
(November 25, 2024)
52-Week High
(November 25, 2024)
All-Time High
(June 30, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1993-09-13 | 7.67 | 7.92 | 7.67 | 7.92 | 7800 |
| 1993-09-14 | 7.67 | 7.92 | 7.67 | 7.92 | 17400 |
| 1993-09-15 | 7.92 | 7.92 | 7.67 | 7.83 | 52200 |
| 1993-09-16 | 8.08 | 8.58 | 7.92 | 8.42 | 237024 |
| 1993-09-17 | 8.42 | 8.42 | 8.25 | 8.37 | 112206 |
| 1993-09-20 | 8.42 | 8.42 | 8.25 | 8.33 | 47400 |
| 1993-09-21 | 8.42 | 8.42 | 8.25 | 8.33 | 21600 |
| 1993-09-22 | 8.17 | 8.42 | 8.17 | 8.33 | 43200 |
| 1993-09-23 | 8.37 | 8.37 | 8.33 | 8.33 | 32400 |
| 1993-09-24 | 8.37 | 8.37 | 8.17 | 8.37 | 12600 |
| 1993-09-27 | 8.37 | 8.42 | 8.17 | 8.42 | 35400 |
| 1993-09-28 | 8.42 | 8.96 | 8.39 | 8.79 | 103206 |
| 1993-09-29 | 8.92 | 8.92 | 8.67 | 8.92 | 21000 |
| 1993-09-30 | 8.67 | 9.21 | 8.67 | 9.00 | 162012 |
| 1993-10-01 | 8.92 | 9.21 | 8.92 | 8.92 | 9600 |
| 1993-10-04 | 9.25 | 9.42 | 9.17 | 9.17 | 57606 |
| 1993-10-05 | 9.50 | 9.50 | 9.25 | 9.42 | 41400 |
| 1993-10-06 | 9.25 | 9.33 | 8.92 | 9.12 | 55206 |
| 1993-10-07 | 8.83 | 9.17 | 8.83 | 9.17 | 26400 |
| 1993-10-08 | 9.17 | 9.17 | 9.00 | 9.00 | 55806 |
| 1993-10-11 | 9.17 | 9.17 | 8.83 | 9.17 | 2400 |
| 1993-10-12 | 9.50 | 9.75 | 9.25 | 9.63 | 67800 |
| 1993-10-13 | 9.63 | 9.75 | 9.25 | 9.63 | 65400 |
| 1993-10-14 | 9.63 | 9.75 | 9.25 | 9.56 | 66000 |
| 1993-10-15 | 9.25 | 9.63 | 9.00 | 9.00 | 29600 |
| 1993-10-18 | 9.00 | 9.50 | 8.50 | 9.00 | 43200 |
| 1993-10-19 | 9.00 | 9.00 | 8.50 | 9.00 | 22000 |
| 1993-10-20 | 9.00 | 9.00 | 8.50 | 8.88 | 35800 |
| 1993-10-21 | 8.88 | 8.88 | 8.50 | 8.88 | 28200 |
| 1993-10-22 | 9.00 | 9.00 | 8.63 | 9.00 | 18600 |
| 1993-10-25 | 9.00 | 9.00 | 8.63 | 9.00 | 55200 |
| 1993-10-26 | 9.00 | 9.00 | 8.63 | 9.00 | 41200 |
| 1993-10-27 | 8.63 | 9.00 | 8.63 | 9.00 | 59400 |
| 1993-10-28 | 9.00 | 9.00 | 8.63 | 9.00 | 18400 |
| 1993-10-29 | 9.00 | 9.00 | 8.63 | 9.00 | 21400 |
| 1993-11-01 | 8.75 | 9.00 | 8.75 | 8.75 | 30000 |
| 1993-11-02 | 8.75 | 9.00 | 8.50 | 9.00 | 7200 |
| 1993-11-03 | 8.50 | 9.00 | 8.50 | 8.63 | 25600 |
| 1993-11-04 | 9.00 | 9.00 | 8.00 | 8.50 | 14000 |
| 1993-11-05 | 8.25 | 8.25 | 7.75 | 8.13 | 20800 |
| 1993-11-08 | 7.75 | 8.50 | 7.75 | 8.50 | 4800 |
| 1993-11-09 | 8.38 | 8.50 | 8.00 | 8.25 | 8800 |
| 1993-11-10 | 8.00 | 8.50 | 8.00 | 8.13 | 6200 |
| 1993-11-11 | 8.00 | 8.13 | 8.00 | 8.13 | 14400 |
| 1993-11-12 | 8.50 | 8.50 | 8.00 | 8.50 | 15000 |
| 1993-11-15 | 8.50 | 8.50 | 8.00 | 8.25 | 13200 |
| 1993-11-16 | 8.38 | 8.38 | 7.50 | 7.56 | 85200 |
| 1993-11-17 | 7.88 | 7.88 | 7.38 | 7.44 | 128600 |
| 1993-11-18 | 7.75 | 7.75 | 7.25 | 7.25 | 38600 |
| 1993-11-19 | 7.75 | 7.75 | 7.00 | 7.06 | 67600 |
| 1993-11-22 | 7.75 | 7.75 | 7.00 | 7.50 | 23400 |
| 1993-11-23 | 7.75 | 7.75 | 7.50 | 7.75 | 15600 |
| 1993-11-24 | 7.75 | 7.75 | 7.25 | 7.50 | 20800 |
| 1993-11-26 | 7.63 | 7.63 | 7.50 | 7.50 | 600 |
| 1993-11-29 | 7.31 | 7.75 | 7.25 | 7.25 | 6800 |
| 1993-11-30 | 7.75 | 7.75 | 7.00 | 7.00 | 223200 |
| 1993-12-01 | 7.50 | 7.50 | 7.00 | 7.50 | 27200 |
| 1993-12-02 | 7.50 | 7.50 | 7.31 | 7.50 | 2400 |
| 1993-12-03 | 7.50 | 7.50 | 7.38 | 7.50 | 3000 |
| 1993-12-06 | 7.00 | 7.50 | 7.00 | 7.38 | 8400 |
| 1993-12-07 | 7.50 | 8.00 | 7.38 | 7.38 | 7200 |
| 1993-12-08 | 7.50 | 8.00 | 7.38 | 8.00 | 39800 |
| 1993-12-09 | 8.00 | 8.00 | 7.38 | 8.00 | 47000 |
| 1993-12-10 | 7.69 | 8.00 | 7.38 | 7.75 | 41200 |
| 1993-12-13 | 7.38 | 8.00 | 7.38 | 8.00 | 4000 |
| 1993-12-14 | 8.00 | 8.00 | 7.50 | 7.75 | 18400 |
| 1993-12-15 | 7.50 | 8.00 | 7.50 | 8.00 | 35200 |
| 1993-12-16 | 8.00 | 8.00 | 7.50 | 8.00 | 14800 |
| 1993-12-17 | 7.75 | 8.00 | 7.50 | 7.50 | 15800 |
| 1993-12-20 | 8.00 | 8.00 | 7.50 | 7.75 | 28800 |
| 1993-12-21 | 7.50 | 8.25 | 7.50 | 7.75 | 44600 |
| 1993-12-22 | 7.50 | 8.00 | 7.50 | 7.50 | 7200 |
| 1993-12-23 | 8.00 | 8.00 | 7.50 | 7.50 | 14200 |
| 1993-12-27 | 7.50 | 7.88 | 7.50 | 7.88 | 5800 |
| 1993-12-28 | 7.50 | 7.88 | 7.50 | 7.88 | 2000 |
| 1993-12-29 | 7.50 | 7.88 | 7.50 | 7.50 | 3600 |
| 1993-12-30 | 7.88 | 7.88 | 7.50 | 7.69 | 6000 |
| 1993-12-31 | 7.25 | 7.88 | 7.25 | 7.25 | 34000 |
| 1994-01-03 | 7.88 | 7.88 | 7.25 | 7.25 | 44200 |
| 1994-01-04 | 7.88 | 7.88 | 7.25 | 7.88 | 8200 |
| 1994-01-05 | 7.25 | 7.88 | 7.25 | 7.69 | 800 |
| 1994-01-06 | 7.25 | 7.88 | 7.25 | 7.88 | 36200 |
| 1994-01-07 | 7.25 | 7.88 | 7.25 | 7.88 | 6200 |
| 1994-01-10 | 7.25 | 7.88 | 7.25 | 7.50 | 17800 |
| 1994-01-11 | 7.25 | 7.63 | 7.25 | 7.50 | 5800 |
| 1994-01-12 | 7.25 | 7.88 | 7.25 | 7.25 | 32800 |
| 1994-01-13 | 7.75 | 7.75 | 7.25 | 7.44 | 87000 |
| 1994-01-14 | 7.25 | 7.75 | 7.25 | 7.75 | 4200 |
| 1994-01-17 | 7.75 | 7.75 | 7.38 | 7.38 | 33400 |
| 1994-01-18 | 7.75 | 7.75 | 7.38 | 7.50 | 29200 |
| 1994-01-19 | 7.75 | 7.75 | 7.38 | 7.50 | 41000 |
| 1994-01-20 | 7.50 | 7.88 | 7.50 | 7.63 | 173200 |
| 1994-01-21 | 7.38 | 7.88 | 7.38 | 7.38 | 9200 |
| 1994-01-24 | 7.88 | 7.88 | 7.38 | 7.88 | 16200 |
| 1994-01-25 | 7.75 | 7.75 | 7.50 | 7.50 | 16200 |
| 1994-01-26 | 7.50 | 7.75 | 7.25 | 7.38 | 34600 |
| 1994-01-27 | 7.50 | 7.75 | 7.25 | 7.75 | 12800 |
| 1994-01-28 | 7.50 | 7.75 | 7.25 | 7.44 | 24200 |
| 1994-01-31 | 7.25 | 7.75 | 7.25 | 7.75 | 11400 |
| 1994-02-01 | 7.75 | 7.75 | 7.25 | 7.75 | 22400 |
| 1994-02-02 | 7.25 | 7.75 | 7.25 | 7.50 | 7800 |
| 1994-02-03 | 7.75 | 7.75 | 7.25 | 7.75 | 7600 |
| 1994-02-04 | 7.63 | 7.75 | 7.38 | 7.50 | 51600 |
| 1994-02-07 | 7.38 | 7.75 | 7.25 | 7.75 | 6400 |
| 1994-02-08 | 7.75 | 7.75 | 7.38 | 7.75 | 17000 |
| 1994-02-09 | 7.38 | 7.75 | 7.38 | 7.75 | 800 |
| 1994-02-10 | 7.63 | 7.63 | 7.38 | 7.38 | 3000 |
| 1994-02-11 | 7.38 | 7.63 | 7.38 | 7.50 | 6200 |
| 1994-02-14 | 7.75 | 7.75 | 7.38 | 7.63 | 3400 |
| 1994-02-15 | 7.38 | 7.38 | 7.38 | 7.38 | 200 |
| 1994-02-16 | 7.38 | 7.75 | 7.38 | 7.38 | 8000 |
| 1994-02-17 | 7.38 | 7.75 | 7.38 | 7.38 | 16600 |
| 1994-02-18 | 7.75 | 7.75 | 7.38 | 7.75 | 7200 |
| 1994-02-22 | 7.38 | 7.75 | 7.38 | 7.50 | 11200 |
| 1994-02-24 | 7.75 | 7.75 | 7.50 | 7.69 | 46600 |
| 1994-02-25 | 7.50 | 7.75 | 7.50 | 7.69 | 5200 |
| 1994-02-28 | 7.38 | 7.75 | 7.38 | 7.75 | 4600 |
| 1994-03-01 | 7.38 | 7.75 | 7.38 | 7.75 | 6000 |
| 1994-03-02 | 7.38 | 7.75 | 7.38 | 7.75 | 2800 |
| 1994-03-03 | 7.38 | 7.75 | 7.38 | 7.75 | 23800 |
| 1994-03-04 | 7.50 | 7.75 | 7.38 | 7.38 | 34800 |
| 1994-03-07 | 7.38 | 7.69 | 7.38 | 7.38 | 21600 |
| 1994-03-08 | 8.00 | 8.00 | 7.38 | 7.75 | 64000 |
| 1994-03-09 | 7.50 | 8.00 | 7.50 | 8.00 | 3000 |
| 1994-03-10 | 7.63 | 7.88 | 7.50 | 7.50 | 128200 |
| 1994-03-11 | 7.50 | 7.50 | 7.50 | 7.50 | 3400 |
| 1994-03-14 | 8.00 | 8.00 | 7.69 | 8.00 | 33600 |
| 1994-03-15 | 8.00 | 8.00 | 7.50 | 7.63 | 33200 |
| 1994-03-16 | 8.00 | 8.00 | 7.50 | 8.00 | 37800 |
| 1994-03-17 | 8.00 | 8.00 | 7.50 | 7.94 | 24400 |
| 1994-03-18 | 8.25 | 8.25 | 7.63 | 8.25 | 8000 |
| 1994-03-21 | 7.63 | 7.88 | 7.63 | 7.63 | 1800 |
| 1994-03-22 | 7.63 | 8.25 | 7.63 | 8.25 | 3600 |
| 1994-03-23 | 8.25 | 8.25 | 7.75 | 8.25 | 34800 |
| 1994-03-24 | 8.25 | 8.25 | 8.25 | 8.25 | 10600 |
| 1994-03-25 | 8.25 | 8.50 | 7.75 | 8.50 | 34600 |
| 1994-03-28 | 8.50 | 8.50 | 7.75 | 8.50 | 6800 |
| 1994-03-29 | 8.50 | 8.50 | 7.75 | 7.88 | 8800 |
| 1994-03-30 | 7.75 | 8.50 | 7.75 | 8.25 | 19400 |
| 1994-03-31 | 7.75 | 8.63 | 7.75 | 8.63 | 60200 |
| 1994-04-04 | 8.63 | 8.63 | 7.88 | 8.13 | 6400 |
| 1994-04-05 | 7.88 | 8.63 | 7.88 | 7.88 | 5400 |
| 1994-04-06 | 7.88 | 8.63 | 7.88 | 8.63 | 29400 |
| 1994-04-07 | 8.38 | 8.63 | 8.13 | 8.13 | 1400 |
| 1994-04-08 | 7.88 | 8.63 | 7.88 | 8.00 | 3800 |
| 1994-04-11 | 8.63 | 8.63 | 7.88 | 8.19 | 9800 |
| 1994-04-12 | 8.63 | 8.63 | 7.88 | 7.88 | 4200 |
| 1994-04-13 | 7.75 | 8.50 | 7.75 | 7.75 | 32000 |
| 1994-04-14 | 8.06 | 8.38 | 7.63 | 7.63 | 3800 |
| 1994-04-15 | 8.38 | 8.38 | 7.63 | 7.63 | 12400 |
| 1994-04-18 | 8.25 | 8.25 | 7.63 | 7.63 | 21400 |
| 1994-04-19 | 7.63 | 8.00 | 7.63 | 7.75 | 64200 |
| 1994-04-20 | 7.75 | 7.75 | 7.63 | 7.75 | 11400 |
| 1994-04-21 | 7.94 | 8.25 | 7.38 | 7.38 | 46000 |
| 1994-04-25 | 7.88 | 7.88 | 7.88 | 7.88 | 4000 |
| 1994-04-26 | 8.25 | 8.25 | 7.50 | 7.50 | 3400 |
| 1994-04-28 | 8.25 | 8.25 | 7.56 | 7.56 | 10800 |
| 1994-04-29 | 8.25 | 8.25 | 7.38 | 8.25 | 4800 |
| 1994-05-02 | 8.25 | 8.25 | 7.38 | 7.50 | 19000 |
| 1994-05-03 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 1994-05-04 | 8.25 | 8.25 | 7.75 | 8.25 | 4000 |
| 1994-05-05 | 7.88 | 8.00 | 7.50 | 7.75 | 16000 |
| 1994-05-06 | 8.25 | 8.50 | 7.75 | 7.75 | 59200 |
| 1994-05-09 | 8.25 | 8.50 | 7.75 | 8.25 | 44600 |
| 1994-05-10 | 8.00 | 8.75 | 7.75 | 8.25 | 33200 |
| 1994-05-11 | 8.50 | 8.75 | 7.88 | 7.91 | 6800 |
| 1994-05-12 | 8.63 | 8.63 | 7.88 | 8.38 | 32800 |
| 1994-05-13 | 8.38 | 8.63 | 8.13 | 8.63 | 15800 |
| 1994-05-16 | 8.13 | 8.63 | 8.13 | 8.63 | 8200 |
| 1994-05-17 | 8.63 | 8.63 | 8.13 | 8.13 | 11200 |
| 1994-05-18 | 8.63 | 8.63 | 8.13 | 8.13 | 2600 |
| 1994-05-19 | 8.25 | 8.63 | 8.25 | 8.63 | 29200 |
| 1994-05-20 | 8.25 | 8.63 | 8.25 | 8.63 | 120200 |
| 1994-05-23 | 8.50 | 8.63 | 8.25 | 8.44 | 57000 |
| 1994-05-24 | 8.50 | 8.63 | 8.50 | 8.63 | 7800 |
| 1994-05-25 | 8.25 | 8.63 | 8.25 | 8.25 | 2600 |
| 1994-05-26 | 8.25 | 8.88 | 8.25 | 8.88 | 13600 |
| 1994-05-27 | 8.88 | 8.88 | 8.44 | 8.88 | 4000 |
| 1994-05-31 | 8.88 | 9.13 | 8.63 | 9.00 | 81200 |
| 1994-06-01 | 9.00 | 9.50 | 9.00 | 9.13 | 26200 |
| 1994-06-02 | 9.13 | 9.75 | 9.13 | 9.50 | 87200 |
| 1994-06-03 | 9.38 | 9.75 | 9.38 | 9.38 | 43400 |
| 1994-06-06 | 9.75 | 9.75 | 9.38 | 9.75 | 6000 |
| 1994-06-07 | 9.75 | 9.75 | 9.13 | 9.13 | 39200 |
| 1994-06-08 | 9.13 | 9.63 | 9.13 | 9.25 | 66000 |
| 1994-06-09 | 9.25 | 9.63 | 9.25 | 9.50 | 26400 |
| 1994-06-10 | 9.25 | 9.44 | 9.25 | 9.25 | 6800 |
| 1994-06-13 | 9.25 | 9.63 | 9.25 | 9.63 | 13200 |
| 1994-06-14 | 9.63 | 9.63 | 9.25 | 9.25 | 22400 |
| 1994-06-15 | 9.63 | 9.63 | 9.25 | 9.25 | 41000 |
| 1994-06-16 | 9.63 | 9.63 | 9.63 | 9.63 | 3000 |
| 1994-06-17 | 9.63 | 9.63 | 9.25 | 9.28 | 16000 |
| 1994-06-20 | 9.25 | 9.25 | 9.25 | 9.25 | 5200 |
| 1994-06-21 | 9.25 | 9.25 | 9.25 | 9.25 | 3600 |
| 1994-06-22 | 9.25 | 9.50 | 9.25 | 9.50 | 16400 |
| 1994-06-23 | 9.25 | 9.50 | 9.25 | 9.50 | 7000 |
| 1994-06-24 | 9.25 | 9.50 | 8.75 | 9.13 | 55600 |
| 1994-06-27 | 8.94 | 9.06 | 8.75 | 9.06 | 67000 |
| 1994-06-28 | 8.88 | 9.25 | 8.88 | 9.25 | 48600 |
| 1994-06-29 | 9.06 | 9.25 | 9.06 | 9.06 | 13400 |
| 1994-06-30 | 8.88 | 9.25 | 8.88 | 9.25 | 19600 |
| 1994-07-01 | 8.88 | 9.38 | 8.88 | 9.00 | 34600 |
| 1994-07-05 | 9.38 | 9.50 | 9.00 | 9.50 | 81000 |
| 1994-07-06 | 9.13 | 9.50 | 9.13 | 9.50 | 23000 |
| 1994-07-07 | 9.50 | 9.50 | 9.13 | 9.19 | 5800 |
| 1994-07-08 | 9.50 | 9.50 | 9.13 | 9.50 | 6000 |
| 1994-07-11 | 9.50 | 9.50 | 9.13 | 9.38 | 27600 |
| 1994-07-12 | 9.50 | 9.63 | 9.13 | 9.63 | 58600 |
| 1994-07-13 | 9.38 | 9.75 | 9.38 | 9.38 | 11200 |
| 1994-07-14 | 9.38 | 9.88 | 9.38 | 9.88 | 5400 |
| 1994-07-15 | 9.38 | 9.88 | 9.38 | 9.88 | 53400 |
| 1994-07-18 | 9.50 | 9.88 | 9.50 | 9.75 | 55600 |
| 1994-07-19 | 9.75 | 9.75 | 9.38 | 9.38 | 10200 |
| 1994-07-20 | 9.56 | 9.63 | 9.38 | 9.63 | 70000 |
| 1994-07-21 | 9.75 | 9.75 | 9.38 | 9.63 | 39000 |
| 1994-07-22 | 9.38 | 9.75 | 9.38 | 9.38 | 19600 |
| 1994-07-25 | 9.38 | 9.63 | 9.38 | 9.63 | 3800 |
| 1994-07-26 | 9.38 | 9.75 | 9.38 | 9.75 | 4600 |
| 1994-07-27 | 9.38 | 9.75 | 9.38 | 9.75 | 2000 |
| 1994-07-28 | 9.75 | 9.75 | 9.38 | 9.38 | 46000 |
| 1994-07-29 | 9.38 | 9.75 | 9.38 | 9.75 | 23400 |
| 1994-08-01 | 9.38 | 9.56 | 9.38 | 9.56 | 4400 |
| 1994-08-02 | 9.75 | 9.75 | 9.38 | 9.75 | 11600 |
| 1994-08-03 | 9.75 | 9.75 | 9.38 | 9.38 | 21000 |
| 1994-08-04 | 9.38 | 9.38 | 9.38 | 9.38 | 400 |
| 1994-08-05 | 9.38 | 9.38 | 9.25 | 9.25 | 2200 |
| 1994-08-08 | 9.63 | 9.63 | 9.25 | 9.50 | 17000 |
| 1994-08-09 | 9.25 | 9.50 | 8.88 | 9.13 | 40600 |
| 1994-08-10 | 9.25 | 9.25 | 8.88 | 9.25 | 12200 |
| 1994-08-11 | 9.25 | 9.38 | 8.88 | 9.38 | 14200 |
| 1994-08-12 | 9.38 | 9.38 | 9.00 | 9.00 | 9400 |
| 1994-08-15 | 9.25 | 9.25 | 9.00 | 9.13 | 43800 |
| 1994-08-16 | 9.25 | 9.38 | 9.13 | 9.13 | 13600 |
| 1994-08-17 | 9.38 | 9.63 | 9.13 | 9.63 | 126400 |
| 1994-08-18 | 9.13 | 9.63 | 9.13 | 9.63 | 3200 |
| 1994-08-19 | 9.63 | 9.63 | 9.38 | 9.38 | 3000 |
| 1994-08-22 | 9.13 | 9.63 | 9.13 | 9.63 | 1200 |
| 1994-08-23 | 9.13 | 9.50 | 9.13 | 9.50 | 1600 |
| 1994-08-24 | 9.63 | 9.63 | 9.13 | 9.13 | 157200 |
| 1994-08-25 | 9.63 | 9.63 | 9.13 | 9.63 | 433400 |
| 1994-08-26 | 9.63 | 9.75 | 9.38 | 9.75 | 21600 |
| 1994-08-29 | 9.38 | 9.38 | 9.38 | 9.38 | 2000 |
| 1994-08-30 | 9.38 | 9.88 | 9.38 | 9.38 | 22600 |
| 1994-08-31 | 9.81 | 9.88 | 9.38 | 9.50 | 47000 |
| 1994-09-01 | 9.50 | 9.88 | 9.50 | 9.88 | 21600 |
| 1994-09-02 | 9.88 | 9.88 | 9.50 | 9.63 | 13400 |
| 1994-09-06 | 9.88 | 9.88 | 9.50 | 9.50 | 9600 |
| 1994-09-07 | 9.50 | 9.88 | 9.50 | 9.69 | 7400 |
| 1994-09-08 | 9.50 | 9.81 | 9.50 | 9.50 | 5400 |
| 1994-09-09 | 9.50 | 9.88 | 9.50 | 9.88 | 2800 |
| 1994-09-12 | 9.50 | 9.88 | 9.50 | 9.88 | 24400 |
| 1994-09-13 | 9.50 | 9.88 | 9.50 | 9.88 | 1400 |
| 1994-09-14 | 9.50 | 9.88 | 9.50 | 9.50 | 7200 |
| 1994-09-15 | 9.88 | 9.88 | 9.50 | 9.69 | 22200 |
| 1994-09-16 | 9.50 | 9.88 | 9.50 | 9.88 | 5200 |
| 1994-09-19 | 9.50 | 9.88 | 9.50 | 9.88 | 13600 |
| 1994-09-20 | 9.50 | 9.50 | 9.38 | 9.38 | 600 |
| 1994-09-21 | 9.50 | 9.75 | 9.38 | 9.38 | 4400 |
| 1994-09-22 | 9.75 | 9.75 | 9.38 | 9.38 | 3800 |
| 1994-09-23 | 9.44 | 9.75 | 9.38 | 9.75 | 22800 |
| 1994-09-26 | 9.56 | 9.75 | 9.38 | 9.75 | 3200 |
| 1994-09-27 | 9.38 | 9.75 | 9.38 | 9.75 | 1000 |
| 1994-09-28 | 9.38 | 9.38 | 9.38 | 9.38 | 200 |
| 1994-09-29 | 9.63 | 9.63 | 9.38 | 9.56 | 50200 |
| 1994-09-30 | 9.75 | 9.75 | 9.63 | 9.75 | 11000 |
| 1994-10-03 | 9.75 | 9.75 | 9.38 | 9.63 | 7600 |
| 1994-10-04 | 9.69 | 9.69 | 9.38 | 9.50 | 44800 |
| 1994-10-05 | 9.38 | 9.75 | 9.38 | 9.50 | 7600 |
| 1994-10-06 | 9.38 | 9.75 | 9.38 | 9.75 | 4000 |
| 1994-10-07 | 9.75 | 9.75 | 9.38 | 9.38 | 5600 |
| 1994-10-10 | 9.63 | 9.63 | 8.75 | 9.00 | 76000 |
| 1994-10-11 | 9.00 | 9.00 | 8.75 | 8.75 | 78600 |
| 1994-10-12 | 8.88 | 9.00 | 8.75 | 9.00 | 20800 |
| 1994-10-13 | 9.00 | 9.00 | 8.88 | 8.88 | 81800 |
| 1994-10-14 | 9.00 | 9.00 | 8.88 | 8.88 | 32600 |
| 1994-10-17 | 8.88 | 9.00 | 8.88 | 9.00 | 47400 |
| 1994-10-18 | 8.94 | 9.00 | 8.88 | 8.88 | 35400 |
| 1994-10-19 | 9.00 | 9.00 | 8.88 | 9.00 | 36000 |
| 1994-10-20 | 8.88 | 9.00 | 8.88 | 8.88 | 28200 |
| 1994-10-21 | 8.88 | 9.00 | 8.88 | 9.00 | 14800 |
| 1994-10-24 | 8.88 | 9.00 | 8.88 | 8.88 | 22800 |
| 1994-10-25 | 8.88 | 9.00 | 8.75 | 8.75 | 16800 |
| 1994-10-26 | 9.00 | 9.00 | 8.75 | 8.75 | 7400 |
| 1994-10-27 | 9.00 | 9.00 | 8.75 | 8.75 | 6000 |
| 1994-10-28 | 9.00 | 9.00 | 8.75 | 9.00 | 13600 |
| 1994-10-31 | 8.75 | 8.94 | 8.75 | 8.94 | 34400 |
| 1994-11-01 | 8.75 | 8.88 | 8.63 | 8.63 | 83200 |
| 1994-11-02 | 8.75 | 8.88 | 8.63 | 8.88 | 6600 |
| 1994-11-03 | 8.88 | 8.88 | 8.50 | 8.88 | 26400 |
| 1994-11-04 | 8.50 | 8.88 | 8.50 | 8.50 | 18000 |
| 1994-11-07 | 8.50 | 8.50 | 8.50 | 8.50 | 2600 |
| 1994-11-08 | 8.75 | 8.75 | 8.50 | 8.50 | 21600 |
| 1994-11-09 | 8.75 | 8.75 | 8.50 | 8.63 | 6400 |
| 1994-11-10 | 8.75 | 8.75 | 8.50 | 8.50 | 3200 |
| 1994-11-11 | 8.75 | 8.75 | 8.50 | 8.50 | 14000 |
| 1994-11-14 | 8.50 | 8.75 | 8.50 | 8.50 | 1600 |
| 1994-11-15 | 8.75 | 8.75 | 8.38 | 8.50 | 51600 |
| 1994-11-16 | 8.75 | 8.75 | 8.38 | 8.38 | 19400 |
| 1994-11-17 | 8.75 | 8.75 | 8.38 | 8.38 | 11000 |
| 1994-11-18 | 8.38 | 8.63 | 8.38 | 8.38 | 68000 |
| 1994-11-21 | 8.38 | 8.50 | 8.13 | 8.25 | 86000 |
| 1994-11-22 | 8.13 | 8.38 | 8.13 | 8.34 | 11800 |
| 1994-11-23 | 8.00 | 8.25 | 8.00 | 8.03 | 68800 |
| 1994-11-25 | 8.25 | 8.25 | 8.25 | 8.25 | 200 |
| 1994-11-28 | 8.25 | 8.25 | 8.25 | 8.25 | 200 |
| 1994-11-29 | 8.13 | 8.25 | 8.00 | 8.25 | 14800 |
| 1994-11-30 | 8.25 | 8.25 | 8.00 | 8.00 | 12600 |
| 1994-12-01 | 8.25 | 8.25 | 8.00 | 8.00 | 2800 |
| 1994-12-02 | 8.25 | 8.25 | 8.00 | 8.00 | 11000 |
| 1994-12-05 | 8.00 | 8.25 | 8.00 | 8.00 | 1600 |
| 1994-12-06 | 8.00 | 8.25 | 8.00 | 8.25 | 22600 |
| 1994-12-07 | 8.00 | 8.25 | 8.00 | 8.25 | 3200 |
| 1994-12-08 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| 1994-12-09 | 8.25 | 8.25 | 8.00 | 8.00 | 14400 |
| 1994-12-12 | 8.00 | 8.19 | 8.00 | 8.00 | 26200 |
| 1994-12-13 | 8.00 | 8.25 | 8.00 | 8.00 | 17600 |
| 1994-12-14 | 8.00 | 8.25 | 8.00 | 8.25 | 17000 |
| 1994-12-15 | 8.25 | 8.25 | 8.00 | 8.25 | 18000 |
| 1994-12-16 | 8.25 | 8.25 | 8.00 | 8.00 | 2800 |
| 1994-12-19 | 8.00 | 8.25 | 8.00 | 8.00 | 7600 |
| 1994-12-20 | 8.25 | 8.25 | 8.00 | 8.00 | 31000 |
| 1994-12-21 | 8.25 | 8.25 | 8.13 | 8.25 | 11600 |
| 1994-12-22 | 8.00 | 8.25 | 8.00 | 8.00 | 10600 |
| 1994-12-23 | 8.13 | 8.13 | 8.13 | 8.13 | 200 |
| 1994-12-27 | 7.88 | 8.13 | 7.88 | 7.88 | 31400 |
| 1994-12-28 | 8.13 | 8.13 | 7.88 | 8.13 | 13000 |
| 1994-12-29 | 8.00 | 8.13 | 7.88 | 8.13 | 29000 |
| 1994-12-30 | 7.88 | 8.75 | 7.88 | 8.75 | 50600 |
| 1995-01-03 | 8.75 | 8.75 | 8.50 | 8.50 | 22000 |
| 1995-01-04 | 8.50 | 8.75 | 8.50 | 8.75 | 7800 |
| 1995-01-05 | 8.75 | 8.75 | 8.50 | 8.50 | 7200 |
| 1995-01-06 | 8.75 | 8.75 | 8.38 | 8.69 | 5800 |
| 1995-01-09 | 8.38 | 8.75 | 8.38 | 8.50 | 25200 |
| 1995-01-10 | 8.50 | 8.56 | 8.50 | 8.56 | 8000 |
| 1995-01-11 | 8.75 | 8.75 | 8.50 | 8.63 | 28400 |
| 1995-01-12 | 8.69 | 8.69 | 8.50 | 8.69 | 29400 |
| 1995-01-13 | 8.59 | 8.69 | 8.50 | 8.50 | 36800 |
| 1995-01-16 | 8.50 | 8.69 | 8.50 | 8.50 | 5800 |
| 1995-01-17 | 8.50 | 8.75 | 8.50 | 8.75 | 10000 |
| 1995-01-18 | 8.75 | 8.75 | 8.50 | 8.50 | 22400 |
| 1995-01-19 | 8.63 | 8.75 | 8.38 | 8.47 | 47400 |
| 1995-01-20 | 8.38 | 8.63 | 8.38 | 8.63 | 3800 |
| 1995-01-23 | 8.38 | 8.63 | 8.38 | 8.38 | 11600 |
| 1995-01-24 | 8.38 | 8.50 | 8.38 | 8.38 | 32600 |
| 1995-01-25 | 8.50 | 8.50 | 8.13 | 8.13 | 86400 |
| 1995-01-26 | 8.13 | 8.38 | 7.75 | 7.88 | 127600 |
| 1995-01-27 | 7.75 | 8.00 | 7.69 | 8.00 | 20600 |
| 1995-01-30 | 8.00 | 8.00 | 7.69 | 7.69 | 87000 |
| 1995-01-31 | 8.00 | 8.00 | 7.69 | 8.00 | 18400 |
| 1995-02-01 | 8.00 | 8.00 | 7.88 | 7.88 | 17400 |
| 1995-02-02 | 8.00 | 8.00 | 8.00 | 8.00 | 2200 |
| 1995-02-03 | 8.00 | 8.00 | 7.69 | 8.00 | 46000 |
| 1995-02-06 | 8.00 | 8.00 | 7.75 | 7.75 | 8400 |
| 1995-02-07 | 7.94 | 8.13 | 7.88 | 8.00 | 63400 |
| 1995-02-08 | 7.88 | 8.13 | 7.88 | 7.88 | 14400 |
| 1995-02-09 | 8.13 | 8.13 | 7.88 | 8.13 | 8800 |
| 1995-02-10 | 8.13 | 8.13 | 7.88 | 7.88 | 24000 |
| 1995-02-13 | 8.13 | 8.13 | 7.88 | 7.88 | 67800 |
| 1995-02-14 | 8.00 | 8.13 | 7.88 | 8.00 | 51800 |
| 1995-02-15 | 8.13 | 8.13 | 7.63 | 7.75 | 80800 |
| 1995-02-16 | 7.88 | 7.88 | 7.63 | 7.63 | 46800 |
| 1995-02-17 | 7.63 | 7.88 | 7.63 | 7.63 | 47200 |
| 1995-02-21 | 7.88 | 7.88 | 7.69 | 7.88 | 16800 |
| 1995-02-22 | 7.88 | 7.88 | 7.63 | 7.63 | 53600 |
| 1995-02-23 | 7.88 | 8.00 | 7.63 | 7.88 | 137400 |
| 1995-02-24 | 7.88 | 7.88 | 7.63 | 7.75 | 11200 |
| 1995-02-27 | 7.88 | 7.88 | 7.63 | 7.88 | 38000 |
| 1995-02-28 | 7.88 | 7.88 | 7.63 | 7.63 | 28400 |
| 1995-03-01 | 7.88 | 7.88 | 7.63 | 7.75 | 48600 |
| 1995-03-02 | 7.88 | 7.88 | 7.63 | 7.63 | 36600 |
| 1995-03-03 | 7.88 | 7.88 | 7.63 | 7.88 | 9800 |
| 1995-03-06 | 7.66 | 7.88 | 7.63 | 7.63 | 44000 |
| 1995-03-07 | 7.69 | 7.88 | 7.63 | 7.63 | 32600 |
| 1995-03-08 | 7.63 | 7.88 | 7.63 | 7.88 | 17800 |
| 1995-03-09 | 7.88 | 7.88 | 7.63 | 7.75 | 101600 |
| 1995-03-10 | 7.63 | 7.88 | 7.63 | 7.69 | 14400 |
| 1995-03-13 | 7.63 | 7.88 | 7.63 | 7.63 | 3200 |
| 1995-03-14 | 7.88 | 7.88 | 7.63 | 7.63 | 8800 |
| 1995-03-15 | 7.88 | 7.88 | 7.75 | 7.75 | 14400 |
| 1995-03-16 | 7.88 | 7.88 | 7.63 | 7.88 | 5400 |
| 1995-03-17 | 7.63 | 7.88 | 7.63 | 7.63 | 6200 |
| 1995-03-20 | 7.75 | 7.88 | 7.63 | 7.63 | 49800 |
| 1995-03-21 | 7.88 | 7.88 | 7.63 | 7.75 | 54800 |
| 1995-03-22 | 7.63 | 7.88 | 7.63 | 7.75 | 22600 |
| 1995-03-23 | 7.63 | 7.88 | 7.63 | 7.88 | 61200 |
| 1995-03-24 | 7.88 | 7.88 | 7.63 | 7.63 | 79000 |
| 1995-03-27 | 7.88 | 7.88 | 7.63 | 7.63 | 43600 |
| 1995-03-28 | 7.63 | 7.88 | 7.63 | 7.63 | 19600 |
| 1995-03-29 | 7.88 | 7.88 | 7.50 | 7.75 | 83400 |
| 1995-03-30 | 7.75 | 7.75 | 7.50 | 7.63 | 72000 |
| 1995-03-31 | 7.50 | 7.63 | 7.50 | 7.63 | 3400 |
| 1995-04-03 | 7.75 | 7.75 | 7.50 | 7.50 | 8400 |
| 1995-04-04 | 7.75 | 7.75 | 7.50 | 7.75 | 3200 |
| 1995-04-05 | 7.50 | 7.75 | 7.50 | 7.69 | 29400 |
| 1995-04-06 | 7.75 | 7.75 | 7.50 | 7.56 | 29200 |
| 1995-04-07 | 7.75 | 7.75 | 7.50 | 7.50 | 95200 |
| 1995-04-10 | 7.56 | 7.75 | 7.50 | 7.75 | 47800 |
| 1995-04-11 | 7.50 | 7.75 | 7.50 | 7.75 | 23600 |
| 1995-04-12 | 7.63 | 7.63 | 7.38 | 7.38 | 79600 |
| 1995-04-13 | 7.38 | 7.75 | 7.38 | 7.75 | 63600 |
| 1995-04-17 | 7.75 | 7.75 | 7.38 | 7.75 | 76000 |
| 1995-04-18 | 7.63 | 7.75 | 7.38 | 7.63 | 67000 |
| 1995-04-19 | 7.75 | 7.75 | 7.38 | 7.75 | 13600 |
| 1995-04-20 | 7.38 | 7.88 | 7.38 | 7.88 | 48400 |
| 1995-04-21 | 7.88 | 7.88 | 7.63 | 7.88 | 75400 |
| 1995-04-24 | 8.13 | 8.50 | 7.88 | 8.38 | 91800 |
| 1995-04-25 | 8.50 | 8.50 | 8.13 | 8.25 | 34400 |
| 1995-04-26 | 8.50 | 8.50 | 8.25 | 8.50 | 38600 |
| 1995-04-27 | 8.50 | 8.50 | 8.25 | 8.50 | 72200 |
| 1995-04-28 | 8.50 | 8.50 | 8.25 | 8.25 | 12800 |
| 1995-05-01 | 8.50 | 8.50 | 8.25 | 8.50 | 23400 |
| 1995-05-02 | 8.50 | 8.63 | 8.38 | 8.63 | 81400 |
| 1995-05-03 | 8.31 | 8.69 | 8.31 | 8.69 | 77200 |
| 1995-05-04 | 8.75 | 8.75 | 8.50 | 8.63 | 48800 |
| 1995-05-05 | 8.69 | 8.69 | 8.44 | 8.63 | 23400 |
| 1995-05-08 | 8.44 | 8.94 | 8.44 | 8.94 | 90800 |
| 1995-05-09 | 8.94 | 9.03 | 8.56 | 8.75 | 106000 |
| 1995-05-10 | 8.75 | 9.06 | 8.75 | 9.06 | 46000 |
| 1995-05-11 | 8.81 | 9.13 | 8.81 | 9.13 | 86400 |
| 1995-05-12 | 9.13 | 9.19 | 8.81 | 9.00 | 29200 |
| 1995-05-15 | 9.00 | 9.19 | 8.81 | 9.00 | 84400 |
| 1995-05-16 | 9.19 | 9.19 | 8.81 | 9.00 | 27200 |
| 1995-05-17 | 9.19 | 9.19 | 8.81 | 8.81 | 8200 |
| 1995-05-18 | 9.13 | 9.13 | 8.81 | 8.84 | 15200 |
| 1995-05-19 | 9.13 | 9.13 | 8.81 | 8.81 | 20200 |
| 1995-05-22 | 9.13 | 9.25 | 8.81 | 9.00 | 4200 |
| 1995-05-23 | 8.81 | 9.06 | 8.81 | 9.00 | 10400 |
| 1995-05-24 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
| 1995-05-25 | 9.00 | 9.00 | 8.75 | 8.75 | 15200 |
| 1995-05-26 | 8.75 | 9.00 | 8.75 | 8.88 | 10800 |
| 1995-05-30 | 8.69 | 8.75 | 8.69 | 8.69 | 19400 |
| 1995-05-31 | 8.69 | 8.75 | 8.69 | 8.69 | 14000 |
| 1995-06-01 | 8.69 | 9.00 | 8.69 | 9.00 | 15400 |
| 1995-06-02 | 9.00 | 9.00 | 8.69 | 9.00 | 4400 |
| 1995-06-05 | 8.88 | 9.00 | 8.69 | 8.69 | 5400 |
| 1995-06-06 | 9.00 | 9.00 | 9.00 | 9.00 | 3800 |
| 1995-06-07 | 9.00 | 9.00 | 8.56 | 8.56 | 12600 |
| 1995-06-08 | 9.00 | 9.00 | 8.56 | 8.56 | 12200 |
| 1995-06-09 | 8.56 | 9.00 | 8.38 | 8.53 | 31800 |
| 1995-06-12 | 8.75 | 8.75 | 8.50 | 8.75 | 6000 |
| 1995-06-13 | 8.75 | 8.75 | 8.50 | 8.75 | 9000 |
| 1995-06-14 | 8.75 | 8.75 | 8.50 | 8.75 | 25200 |
| 1995-06-15 | 8.75 | 8.94 | 8.69 | 8.75 | 47800 |
| 1995-06-16 | 9.00 | 9.00 | 8.75 | 8.75 | 31800 |
| 1995-06-19 | 9.00 | 9.00 | 8.75 | 8.75 | 9600 |
| 1995-06-20 | 8.75 | 9.00 | 8.75 | 9.00 | 23600 |
| 1995-06-21 | 9.00 | 9.00 | 8.75 | 8.75 | 18800 |
| 1995-06-22 | 8.75 | 9.00 | 8.75 | 9.00 | 23200 |
| 1995-06-23 | 8.75 | 9.00 | 8.75 | 9.00 | 5800 |
| 1995-06-26 | 8.75 | 8.75 | 8.75 | 8.75 | 4200 |
| 1995-06-27 | 8.75 | 9.00 | 8.56 | 8.56 | 47400 |
| 1995-06-28 | 8.81 | 8.81 | 8.56 | 8.56 | 4400 |
| 1995-06-29 | 8.81 | 8.81 | 8.56 | 8.81 | 21200 |
| 1995-06-30 | 8.81 | 8.81 | 8.50 | 8.81 | 82400 |
| 1995-07-03 | 8.56 | 8.81 | 8.56 | 8.81 | 1200 |
| 1995-07-05 | 8.81 | 8.81 | 8.50 | 8.50 | 21600 |
| 1995-07-06 | 8.50 | 8.81 | 8.50 | 8.75 | 31400 |
| 1995-07-07 | 8.81 | 8.88 | 8.50 | 8.50 | 25000 |
| 1995-07-10 | 8.75 | 8.94 | 8.50 | 8.94 | 24200 |
| 1995-07-11 | 8.75 | 9.00 | 8.75 | 8.88 | 14000 |
| 1995-07-12 | 8.88 | 9.00 | 8.75 | 8.75 | 19200 |
| 1995-07-13 | 8.88 | 9.00 | 8.75 | 8.81 | 34400 |
| 1995-07-14 | 8.75 | 9.00 | 8.63 | 8.63 | 45000 |
| 1995-07-17 | 9.00 | 9.00 | 8.63 | 8.63 | 35200 |
| 1995-07-18 | 8.69 | 8.88 | 8.63 | 8.63 | 25200 |
| 1995-07-19 | 8.63 | 8.88 | 8.63 | 8.63 | 25200 |
| 1995-07-20 | 8.88 | 8.88 | 8.63 | 8.63 | 43000 |
| 1995-07-21 | 8.72 | 8.75 | 8.63 | 8.75 | 29600 |
| 1995-07-24 | 8.75 | 8.88 | 8.63 | 8.81 | 21200 |
| 1995-07-25 | 8.88 | 8.88 | 8.63 | 8.69 | 33800 |
| 1995-07-26 | 8.63 | 8.63 | 8.63 | 8.63 | 800 |
| 1995-07-27 | 8.88 | 8.88 | 8.63 | 8.63 | 18000 |
| 1995-07-28 | 8.88 | 8.88 | 8.63 | 8.69 | 8400 |
| 1995-07-31 | 8.69 | 8.75 | 8.63 | 8.75 | 63000 |
| 1995-08-01 | 9.00 | 9.00 | 8.63 | 8.72 | 127000 |
| 1995-08-02 | 8.63 | 9.00 | 8.63 | 8.81 | 41600 |
| 1995-08-03 | 9.00 | 9.00 | 8.63 | 8.63 | 18000 |
| 1995-08-04 | 9.00 | 9.00 | 8.63 | 8.63 | 4600 |
| 1995-08-07 | 8.75 | 9.13 | 8.75 | 8.75 | 14000 |
| 1995-08-08 | 9.13 | 9.13 | 8.75 | 8.75 | 11400 |
| 1995-08-09 | 9.13 | 9.13 | 8.75 | 9.13 | 20200 |
| 1995-08-10 | 8.75 | 9.13 | 8.75 | 9.13 | 5400 |
| 1995-08-11 | 8.75 | 9.00 | 8.75 | 8.94 | 1200 |
| 1995-08-14 | 8.75 | 8.75 | 8.75 | 8.75 | 1800 |
| 1995-08-15 | 8.75 | 9.13 | 8.75 | 8.75 | 34600 |
| 1995-08-16 | 8.75 | 8.94 | 8.75 | 8.88 | 4600 |
| 1995-08-17 | 8.75 | 9.06 | 8.75 | 9.06 | 25400 |
| 1995-08-18 | 8.94 | 8.94 | 8.75 | 8.75 | 8400 |
| 1995-08-21 | 8.75 | 9.06 | 8.75 | 9.06 | 18200 |
| 1995-08-22 | 8.81 | 9.06 | 8.81 | 9.06 | 33200 |
| 1995-08-23 | 9.06 | 9.06 | 8.81 | 8.81 | 5400 |
| 1995-08-24 | 8.81 | 9.06 | 8.81 | 8.81 | 5000 |
| 1995-08-25 | 9.06 | 9.06 | 8.81 | 8.81 | 9600 |
| 1995-08-28 | 8.94 | 9.06 | 8.81 | 9.00 | 25800 |
| 1995-08-29 | 9.06 | 9.06 | 8.81 | 8.81 | 14200 |
| 1995-08-30 | 8.81 | 9.06 | 8.75 | 8.75 | 84600 |
| 1995-08-31 | 9.06 | 9.06 | 8.75 | 8.75 | 8400 |
| 1995-09-01 | 9.06 | 9.06 | 8.81 | 8.81 | 16000 |
| 1995-09-05 | 8.81 | 9.06 | 8.81 | 8.88 | 49000 |
| 1995-09-06 | 9.06 | 9.19 | 8.94 | 9.19 | 86000 |
| 1995-09-07 | 9.31 | 9.69 | 9.00 | 9.25 | 89400 |
| 1995-09-08 | 9.25 | 9.69 | 9.25 | 9.69 | 10000 |
| 1995-09-11 | 9.69 | 9.69 | 9.25 | 9.63 | 21000 |
| 1995-09-12 | 9.31 | 9.63 | 9.31 | 9.50 | 17200 |
| 1995-09-13 | 9.31 | 9.56 | 9.31 | 9.50 | 17200 |
| 1995-09-14 | 9.44 | 9.63 | 9.31 | 9.56 | 51800 |
| 1995-09-15 | 9.63 | 9.63 | 9.28 | 9.44 | 72000 |
| 1995-09-18 | 9.63 | 9.63 | 9.25 | 9.63 | 17600 |
| 1995-09-19 | 9.25 | 9.63 | 9.25 | 9.63 | 27800 |
| 1995-09-20 | 9.63 | 9.63 | 8.94 | 9.00 | 36800 |
| 1995-09-21 | 9.00 | 9.00 | 8.88 | 9.00 | 13600 |
| 1995-09-22 | 9.00 | 9.00 | 8.88 | 9.00 | 38600 |
| 1995-09-25 | 8.91 | 9.13 | 8.91 | 9.13 | 9800 |
| 1995-09-26 | 9.19 | 9.25 | 8.88 | 9.25 | 68200 |
| 1995-09-27 | 9.00 | 9.25 | 9.00 | 9.25 | 13200 |
| 1995-09-28 | 9.25 | 9.25 | 9.00 | 9.25 | 45600 |
| 1995-09-29 | 9.00 | 9.25 | 9.00 | 9.25 | 1400 |
| 1995-10-02 | 9.00 | 9.25 | 9.00 | 9.00 | 28600 |
| 1995-10-03 | 9.00 | 9.31 | 9.00 | 9.31 | 14600 |
| 1995-10-04 | 9.31 | 9.31 | 9.00 | 9.13 | 17800 |
| 1995-10-05 | 9.31 | 9.31 | 9.00 | 9.06 | 28000 |
| 1995-10-06 | 9.00 | 9.38 | 9.00 | 9.19 | 6800 |
| 1995-10-09 | 9.38 | 9.63 | 9.13 | 9.44 | 34800 |
| 1995-10-10 | 9.50 | 9.63 | 9.25 | 9.25 | 16000 |
| 1995-10-11 | 9.25 | 9.88 | 9.25 | 9.50 | 34600 |
| 1995-10-12 | 9.88 | 10.00 | 9.50 | 10.00 | 21000 |
| 1995-10-13 | 9.50 | 10.25 | 9.50 | 9.88 | 124000 |
| 1995-10-16 | 9.75 | 10.13 | 9.75 | 9.75 | 70800 |
| 1995-10-17 | 10.13 | 10.13 | 9.75 | 9.75 | 32000 |
| 1995-10-18 | 9.63 | 9.88 | 9.50 | 9.88 | 35000 |
| 1995-10-19 | 9.88 | 9.88 | 9.50 | 9.88 | 11400 |
| 1995-10-20 | 9.88 | 10.00 | 9.50 | 9.75 | 19000 |
| 1995-10-23 | 9.63 | 9.63 | 9.63 | 9.63 | 3400 |
| 1995-10-24 | 10.00 | 10.00 | 9.63 | 9.63 | 85200 |
| 1995-10-25 | 9.63 | 10.00 | 9.63 | 9.94 | 43000 |
| 1995-10-26 | 9.63 | 10.00 | 9.63 | 9.63 | 140800 |
| 1995-10-27 | 9.50 | 9.88 | 9.50 | 9.88 | 18600 |
| 1995-10-30 | 9.75 | 9.75 | 9.50 | 9.75 | 30800 |
| 1995-10-31 | 9.41 | 9.75 | 9.38 | 9.75 | 26000 |
| 1995-11-01 | 9.38 | 9.75 | 9.22 | 9.22 | 173400 |
| 1995-11-02 | 9.38 | 9.63 | 9.25 | 9.31 | 37200 |
| 1995-11-03 | 9.63 | 9.63 | 9.63 | 9.63 | 1800 |
| 1995-11-06 | 9.25 | 9.63 | 9.25 | 9.41 | 46000 |
| 1995-11-07 | 9.63 | 9.63 | 9.38 | 9.50 | 3800 |
| 1995-11-08 | 9.25 | 9.38 | 9.25 | 9.25 | 13000 |
| 1995-11-09 | 9.25 | 9.63 | 9.25 | 9.50 | 31600 |
| 1995-11-10 | 9.63 | 9.63 | 9.25 | 9.25 | 13200 |
| 1995-11-13 | 9.63 | 9.63 | 9.50 | 9.50 | 13200 |
| 1995-11-14 | 9.63 | 9.63 | 9.25 | 9.25 | 19800 |
| 1995-11-15 | 9.38 | 9.63 | 9.38 | 9.63 | 12200 |
| 1995-11-16 | 9.25 | 9.63 | 9.25 | 9.25 | 22000 |
| 1995-11-17 | 9.63 | 9.63 | 9.25 | 9.25 | 130800 |
| 1995-11-20 | 9.25 | 9.63 | 9.25 | 9.25 | 116400 |
| 1995-11-21 | 9.25 | 9.63 | 9.25 | 9.25 | 34200 |
| 1995-11-22 | 9.25 | 9.50 | 9.25 | 9.50 | 11000 |
| 1995-11-24 | 9.25 | 9.50 | 9.25 | 9.25 | 70200 |
| 1995-11-27 | 9.38 | 9.50 | 9.25 | 9.50 | 12400 |
| 1995-11-28 | 9.50 | 9.50 | 9.13 | 9.25 | 11800 |
| 1995-11-29 | 9.38 | 9.38 | 9.25 | 9.38 | 16600 |
| 1995-11-30 | 9.31 | 9.38 | 9.25 | 9.25 | 26000 |
| 1995-12-01 | 9.38 | 9.50 | 9.25 | 9.50 | 73600 |
| 1995-12-04 | 9.50 | 9.50 | 9.25 | 9.38 | 407400 |
| 1995-12-05 | 9.25 | 9.50 | 9.25 | 9.50 | 499200 |
| 1995-12-06 | 9.38 | 9.50 | 9.25 | 9.44 | 51800 |
| 1995-12-07 | 9.25 | 9.50 | 9.25 | 9.38 | 44000 |
| 1995-12-08 | 9.25 | 9.63 | 9.25 | 9.50 | 46000 |
| 1995-12-11 | 9.56 | 9.56 | 9.50 | 9.50 | 6400 |
| 1995-12-12 | 9.50 | 9.75 | 9.50 | 9.75 | 28400 |
| 1995-12-13 | 9.50 | 9.75 | 9.50 | 9.56 | 32200 |
| 1995-12-14 | 9.63 | 9.75 | 9.50 | 9.69 | 172600 |
| 1995-12-15 | 9.75 | 9.88 | 9.50 | 9.88 | 43400 |
| 1995-12-18 | 10.00 | 10.00 | 9.63 | 9.63 | 293200 |
| 1995-12-19 | 10.00 | 10.88 | 9.75 | 10.75 | 117200 |
| 1995-12-20 | 10.63 | 11.00 | 10.50 | 11.00 | 66200 |
| 1995-12-21 | 10.81 | 11.00 | 10.63 | 10.88 | 21200 |
| 1995-12-22 | 10.63 | 11.00 | 10.63 | 11.00 | 46200 |
| 1995-12-26 | 11.13 | 11.13 | 10.75 | 10.75 | 12000 |
| 1995-12-27 | 10.75 | 11.13 | 10.75 | 10.88 | 15600 |
| 1995-12-28 | 11.00 | 11.38 | 11.00 | 11.00 | 15400 |
| 1995-12-29 | 11.00 | 11.38 | 11.00 | 11.38 | 41200 |
| 1996-01-02 | 11.38 | 11.38 | 11.00 | 11.00 | 43400 |
| 1996-01-03 | 11.25 | 11.38 | 11.00 | 11.25 | 156200 |
| 1996-01-04 | 11.38 | 11.38 | 11.13 | 11.38 | 33200 |
| 1996-01-05 | 11.13 | 11.38 | 11.13 | 11.38 | 106800 |
| 1996-01-08 | 11.38 | 11.38 | 11.13 | 11.38 | 74800 |
| 1996-01-09 | 11.13 | 11.38 | 11.13 | 11.38 | 21000 |
| 1996-01-10 | 11.38 | 11.38 | 11.13 | 11.13 | 32800 |
| 1996-01-11 | 11.13 | 11.38 | 11.13 | 11.38 | 74400 |
| 1996-01-12 | 11.38 | 11.38 | 11.13 | 11.13 | 27600 |
| 1996-01-15 | 10.88 | 11.25 | 10.88 | 11.25 | 4400 |
| 1996-01-16 | 10.75 | 11.25 | 10.75 | 11.25 | 5200 |
| 1996-01-17 | 10.75 | 10.88 | 10.25 | 10.75 | 41600 |
| 1996-01-18 | 10.63 | 10.75 | 10.63 | 10.63 | 22800 |
| 1996-01-19 | 10.75 | 10.75 | 10.63 | 10.75 | 29600 |
| 1996-01-22 | 10.56 | 10.69 | 10.38 | 10.38 | 138000 |
| 1996-01-23 | 10.19 | 10.63 | 10.19 | 10.19 | 41600 |
| 1996-01-24 | 10.19 | 10.50 | 10.19 | 10.19 | 2400 |
| 1996-01-25 | 10.13 | 10.31 | 10.13 | 10.13 | 8800 |
| 1996-01-26 | 10.13 | 10.31 | 10.13 | 10.31 | 10800 |
| 1996-01-29 | 10.13 | 10.31 | 10.13 | 10.31 | 18400 |
| 1996-01-30 | 10.31 | 10.38 | 10.22 | 10.38 | 16200 |
| 1996-01-31 | 10.38 | 10.38 | 10.19 | 10.19 | 600 |
| 1996-02-01 | 10.38 | 10.38 | 10.13 | 10.13 | 88400 |
| 1996-02-02 | 10.13 | 10.13 | 10.13 | 10.13 | 400 |
| 1996-02-05 | 10.25 | 10.38 | 10.22 | 10.38 | 7400 |
| 1996-02-06 | 10.38 | 10.38 | 10.13 | 10.38 | 8800 |
| 1996-02-07 | 10.13 | 10.31 | 10.13 | 10.31 | 6400 |
| 1996-02-08 | 10.19 | 10.38 | 10.13 | 10.13 | 4400 |
| 1996-02-09 | 10.13 | 10.38 | 10.13 | 10.13 | 18400 |
| 1996-02-12 | 10.13 | 10.38 | 10.13 | 10.13 | 46600 |
| 1996-02-13 | 10.13 | 10.31 | 10.13 | 10.13 | 21200 |
| 1996-02-14 | 10.38 | 10.38 | 10.13 | 10.38 | 7800 |
| 1996-02-15 | 10.38 | 10.38 | 10.13 | 10.13 | 59600 |
| 1996-02-16 | 10.13 | 10.38 | 10.13 | 10.38 | 70400 |
| 1996-02-20 | 10.13 | 10.31 | 10.13 | 10.25 | 13400 |
| 1996-02-21 | 10.13 | 10.25 | 10.13 | 10.25 | 7400 |
| 1996-02-22 | 10.19 | 10.25 | 10.13 | 10.19 | 10800 |
| 1996-02-23 | 10.25 | 10.25 | 10.13 | 10.25 | 5800 |
| 1996-02-26 | 10.19 | 10.38 | 10.13 | 10.25 | 12400 |
| 1996-02-27 | 10.13 | 10.38 | 10.13 | 10.19 | 14200 |
| 1996-02-28 | 10.13 | 10.38 | 10.13 | 10.13 | 304800 |
| 1996-02-29 | 10.38 | 10.38 | 10.13 | 10.38 | 10400 |
| 1996-03-01 | 10.25 | 10.25 | 10.00 | 10.25 | 10000 |
| 1996-03-04 | 10.25 | 10.25 | 10.00 | 10.00 | 4600 |
| 1996-03-05 | 9.88 | 10.25 | 9.88 | 9.88 | 5200 |
| 1996-03-06 | 9.88 | 10.25 | 9.88 | 10.13 | 11800 |
| 1996-03-07 | 10.25 | 10.25 | 9.88 | 10.19 | 14000 |
| 1996-03-08 | 9.88 | 10.13 | 9.75 | 10.00 | 14600 |
| 1996-03-11 | 9.88 | 10.00 | 9.88 | 9.88 | 13600 |
| 1996-03-12 | 9.88 | 10.13 | 9.88 | 10.13 | 31800 |
| 1996-03-13 | 10.13 | 10.25 | 9.88 | 10.00 | 53200 |
| 1996-03-14 | 10.13 | 10.13 | 9.88 | 10.13 | 34200 |
| 1996-03-15 | 9.88 | 10.88 | 9.88 | 10.75 | 97600 |
| 1996-03-18 | 11.00 | 11.50 | 10.63 | 11.50 | 200000 |
| 1996-03-19 | 11.38 | 11.63 | 11.00 | 11.00 | 45200 |
| 1996-03-20 | 11.00 | 11.25 | 10.75 | 10.75 | 11800 |
| 1996-03-21 | 11.00 | 11.00 | 10.38 | 10.75 | 40000 |
| 1996-03-22 | 10.59 | 10.75 | 10.59 | 10.75 | 4200 |
| 1996-03-25 | 10.75 | 11.06 | 10.50 | 11.06 | 58200 |
| 1996-03-26 | 10.88 | 11.13 | 10.63 | 11.13 | 48400 |
| 1996-03-27 | 11.13 | 11.25 | 10.88 | 10.88 | 44200 |
| 1996-03-28 | 10.88 | 11.50 | 10.88 | 11.50 | 105600 |
| 1996-03-29 | 11.47 | 11.50 | 11.25 | 11.25 | 73200 |
| 1996-04-01 | 11.25 | 11.50 | 11.25 | 11.50 | 38800 |
| 1996-04-02 | 11.25 | 11.50 | 11.25 | 11.25 | 16600 |
| 1996-04-03 | 11.50 | 11.50 | 11.25 | 11.50 | 29200 |
| 1996-04-04 | 11.25 | 11.50 | 11.25 | 11.25 | 7600 |
| 1996-04-08 | 11.00 | 11.38 | 11.00 | 11.25 | 18200 |
| 1996-04-09 | 11.38 | 11.38 | 11.13 | 11.13 | 14600 |
| 1996-04-10 | 11.38 | 11.63 | 11.13 | 11.25 | 52000 |
| 1996-04-11 | 11.63 | 12.38 | 11.25 | 11.88 | 112200 |
| 1996-04-12 | 12.25 | 12.25 | 11.88 | 12.00 | 51200 |
| 1996-04-15 | 11.88 | 12.13 | 11.88 | 11.88 | 39800 |
| 1996-04-16 | 12.13 | 12.13 | 11.75 | 11.75 | 99200 |
| 1996-04-17 | 11.75 | 12.13 | 11.75 | 11.75 | 75600 |
| 1996-04-18 | 12.00 | 12.13 | 11.75 | 12.00 | 97800 |
| 1996-04-19 | 12.00 | 12.00 | 11.75 | 11.75 | 91200 |
| 1996-04-22 | 11.75 | 12.00 | 11.75 | 11.75 | 34000 |
| 1996-04-23 | 12.00 | 12.00 | 11.75 | 12.00 | 16800 |
| 1996-04-24 | 11.88 | 12.00 | 11.75 | 11.75 | 37200 |
| 1996-04-25 | 11.63 | 12.00 | 11.63 | 12.00 | 20800 |
| 1996-04-26 | 11.50 | 11.88 | 11.50 | 11.50 | 9200 |
| 1996-04-29 | 11.50 | 11.88 | 11.50 | 11.50 | 5400 |
| 1996-04-30 | 11.50 | 11.88 | 11.50 | 11.50 | 12800 |
| 1996-05-01 | 11.88 | 11.88 | 11.50 | 11.56 | 14200 |
| 1996-05-02 | 11.88 | 11.88 | 11.73 | 11.73 | 2600 |
| 1996-05-03 | 11.50 | 11.88 | 11.50 | 11.50 | 29200 |
| 1996-05-06 | 11.88 | 11.88 | 11.50 | 11.88 | 6400 |
| 1996-05-07 | 11.50 | 11.88 | 11.50 | 11.88 | 1800 |
| 1996-05-08 | 11.81 | 11.88 | 11.50 | 11.69 | 52600 |
| 1996-05-09 | 11.88 | 11.88 | 11.50 | 11.50 | 6400 |
| 1996-05-10 | 11.88 | 11.88 | 11.50 | 11.50 | 14200 |
| 1996-05-13 | 11.50 | 11.88 | 11.50 | 11.88 | 13000 |
| 1996-05-14 | 11.50 | 11.88 | 11.38 | 11.38 | 42200 |
| 1996-05-15 | 11.38 | 11.63 | 11.38 | 11.63 | 6800 |
| 1996-05-16 | 11.38 | 11.63 | 11.38 | 11.38 | 3800 |
| 1996-05-17 | 11.63 | 11.63 | 11.38 | 11.50 | 12600 |
| 1996-05-20 | 11.75 | 11.75 | 11.38 | 11.50 | 6000 |
| 1996-05-21 | 11.38 | 11.63 | 11.38 | 11.38 | 27400 |
| 1996-05-22 | 11.38 | 11.63 | 11.38 | 11.38 | 8600 |
| 1996-05-23 | 11.38 | 11.63 | 11.38 | 11.50 | 31000 |
| 1996-05-24 | 11.38 | 11.63 | 11.38 | 11.63 | 3600 |
| 1996-05-28 | 11.63 | 11.63 | 11.38 | 11.38 | 85800 |
| 1996-05-29 | 11.38 | 11.63 | 11.38 | 11.50 | 204600 |
| 1996-05-30 | 11.38 | 11.63 | 11.38 | 11.38 | 10800 |
| 1996-05-31 | 11.63 | 11.63 | 11.38 | 11.38 | 8400 |
| 1996-06-03 | 11.38 | 11.63 | 11.38 | 11.63 | 29000 |
| 1996-06-04 | 11.63 | 11.63 | 11.63 | 11.63 | 2400 |
| 1996-06-05 | 11.38 | 11.63 | 11.38 | 11.38 | 15800 |
| 1996-06-06 | 11.38 | 11.50 | 11.38 | 11.38 | 18000 |
| 1996-06-07 | 11.50 | 11.50 | 11.13 | 11.50 | 1000 |
| 1996-06-10 | 11.50 | 11.50 | 11.13 | 11.38 | 25400 |
| 1996-06-11 | 11.13 | 11.50 | 11.13 | 11.13 | 27600 |
| 1996-06-12 | 11.50 | 11.50 | 11.13 | 11.22 | 79600 |
| 1996-06-13 | 11.13 | 11.50 | 11.13 | 11.25 | 19800 |
| 1996-06-14 | 11.25 | 11.50 | 11.25 | 11.25 | 150600 |
| 1996-06-17 | 11.25 | 11.44 | 11.25 | 11.25 | 65600 |
| 1996-06-18 | 11.50 | 11.50 | 11.00 | 11.00 | 90000 |
| 1996-06-19 | 11.13 | 11.25 | 11.00 | 11.25 | 43800 |
| 1996-06-20 | 10.88 | 11.25 | 10.88 | 10.91 | 18000 |
| 1996-06-21 | 11.25 | 11.25 | 10.88 | 10.88 | 15000 |
| 1996-06-24 | 11.19 | 11.25 | 10.88 | 10.88 | 18800 |
| 1996-06-25 | 10.88 | 11.25 | 10.88 | 11.00 | 71000 |
| 1996-06-26 | 10.88 | 11.13 | 10.88 | 10.88 | 46800 |
| 1996-06-27 | 11.06 | 11.06 | 10.88 | 10.94 | 7600 |
| 1996-06-28 | 11.25 | 11.25 | 10.50 | 10.50 | 37200 |
| 1996-07-01 | 10.88 | 10.88 | 10.50 | 10.50 | 14600 |
| 1996-07-02 | 10.88 | 10.88 | 10.50 | 10.88 | 6000 |
| 1996-07-03 | 10.88 | 10.88 | 10.50 | 10.81 | 22800 |
| 1996-07-08 | 10.88 | 10.88 | 10.50 | 10.50 | 13600 |
| 1996-07-09 | 10.50 | 10.88 | 10.50 | 10.88 | 34000 |
| 1996-07-10 | 10.50 | 10.75 | 10.50 | 10.75 | 7800 |
| 1996-07-11 | 10.38 | 10.75 | 10.38 | 10.50 | 12400 |
| 1996-07-12 | 10.38 | 10.69 | 10.38 | 10.38 | 14800 |
| 1996-07-15 | 10.56 | 10.56 | 10.38 | 10.38 | 9200 |
| 1996-07-16 | 10.50 | 10.63 | 10.25 | 10.25 | 43200 |
| 1996-07-17 | 10.44 | 10.63 | 10.25 | 10.25 | 21000 |
| 1996-07-18 | 10.25 | 10.63 | 10.25 | 10.63 | 8800 |
| 1996-07-19 | 10.25 | 10.63 | 10.25 | 10.25 | 37400 |
| 1996-07-22 | 10.50 | 10.63 | 10.25 | 10.44 | 12200 |
| 1996-07-23 | 10.25 | 10.63 | 10.25 | 10.25 | 23000 |
| 1996-07-24 | 10.00 | 10.38 | 10.00 | 10.38 | 255400 |
| 1996-07-25 | 10.25 | 10.50 | 10.13 | 10.25 | 57600 |
| 1996-07-26 | 10.50 | 10.63 | 10.25 | 10.56 | 84200 |
| 1996-07-29 | 10.38 | 10.50 | 10.38 | 10.38 | 12600 |
| 1996-07-30 | 10.56 | 10.56 | 10.38 | 10.47 | 12800 |
| 1996-07-31 | 10.44 | 10.56 | 10.38 | 10.38 | 28400 |
| 1996-08-01 | 10.63 | 11.13 | 10.50 | 11.06 | 122600 |
| 1996-08-02 | 11.13 | 11.13 | 11.00 | 11.00 | 108800 |
| 1996-08-05 | 10.94 | 11.13 | 10.88 | 11.06 | 15400 |
| 1996-08-06 | 10.88 | 11.13 | 10.88 | 10.94 | 22600 |
| 1996-08-07 | 10.88 | 11.13 | 10.88 | 11.00 | 9600 |
| 1996-08-08 | 11.13 | 11.13 | 10.88 | 11.13 | 26000 |
| 1996-08-09 | 11.13 | 11.13 | 10.88 | 11.06 | 17600 |
| 1996-08-12 | 10.88 | 11.13 | 10.88 | 10.88 | 14600 |
| 1996-08-13 | 10.94 | 11.13 | 10.88 | 10.94 | 13000 |
| 1996-08-14 | 10.94 | 11.13 | 10.88 | 10.88 | 8600 |
| 1996-08-15 | 10.94 | 11.13 | 10.88 | 10.88 | 12400 |
| 1996-08-16 | 10.88 | 11.00 | 10.88 | 10.88 | 28200 |
| 1996-08-19 | 11.00 | 11.00 | 10.88 | 10.88 | 21600 |
| 1996-08-20 | 10.63 | 11.00 | 10.63 | 11.00 | 70000 |
| 1996-08-21 | 10.63 | 11.00 | 10.63 | 10.75 | 26600 |
| 1996-08-22 | 11.00 | 11.00 | 10.63 | 11.00 | 28800 |
| 1996-08-23 | 11.00 | 11.00 | 10.63 | 11.00 | 12000 |
| 1996-08-26 | 10.63 | 11.00 | 10.63 | 10.63 | 5600 |
| 1996-08-27 | 11.00 | 11.00 | 10.63 | 11.00 | 313400 |
| 1996-08-28 | 11.00 | 11.13 | 10.75 | 10.94 | 34600 |
| 1996-08-29 | 10.75 | 11.13 | 10.75 | 11.13 | 21600 |
| 1996-08-30 | 11.13 | 11.13 | 10.75 | 10.75 | 12800 |
| 1996-09-03 | 10.88 | 11.13 | 10.75 | 10.98 | 9600 |
| 1996-09-04 | 11.13 | 11.25 | 10.75 | 11.00 | 33200 |
| 1996-09-05 | 11.13 | 11.13 | 10.88 | 11.13 | 7200 |
| 1996-09-06 | 11.13 | 11.13 | 10.88 | 11.13 | 196800 |
| 1996-09-09 | 11.13 | 11.13 | 11.00 | 11.13 | 10400 |
| 1996-09-10 | 11.13 | 11.13 | 11.00 | 11.13 | 38600 |
| 1996-09-11 | 11.13 | 11.13 | 11.00 | 11.13 | 46800 |
| 1996-09-12 | 11.13 | 11.13 | 11.00 | 11.13 | 58200 |
| 1996-09-13 | 11.13 | 11.25 | 11.00 | 11.25 | 126400 |
| 1996-09-16 | 11.25 | 11.25 | 11.06 | 11.25 | 44000 |
| 1996-09-17 | 11.00 | 11.25 | 10.88 | 11.25 | 36200 |
| 1996-09-18 | 11.25 | 11.25 | 10.88 | 11.25 | 15400 |
| 1996-09-19 | 10.88 | 11.25 | 10.88 | 10.88 | 145000 |
| 1996-09-20 | 10.88 | 11.00 | 10.50 | 10.88 | 45400 |
| 1996-09-23 | 10.94 | 11.00 | 10.50 | 11.00 | 13800 |
| 1996-09-24 | 11.00 | 11.00 | 10.63 | 10.88 | 8000 |
| 1996-09-25 | 11.00 | 11.00 | 10.63 | 11.00 | 77000 |
| 1996-09-26 | 11.00 | 11.00 | 10.75 | 11.00 | 39200 |
| 1996-09-27 | 10.81 | 11.00 | 10.63 | 11.00 | 30800 |
| 1996-09-30 | 11.00 | 11.25 | 10.75 | 11.00 | 101400 |
| 1996-10-01 | 11.38 | 11.63 | 11.00 | 11.50 | 211200 |
| 1996-10-02 | 11.50 | 11.63 | 11.25 | 11.25 | 178200 |
| 1996-10-03 | 11.63 | 12.00 | 11.38 | 12.00 | 98600 |
| 1996-10-04 | 12.00 | 12.13 | 11.63 | 12.06 | 63600 |
| 1996-10-07 | 12.13 | 12.13 | 11.75 | 11.75 | 16800 |
| 1996-10-08 | 11.75 | 12.13 | 11.75 | 12.00 | 11000 |
| 1996-10-09 | 12.00 | 12.00 | 11.75 | 11.75 | 63800 |
| 1996-10-10 | 12.00 | 12.00 | 11.75 | 12.00 | 14600 |
| 1996-10-11 | 11.75 | 12.13 | 11.75 | 12.00 | 14600 |
| 1996-10-14 | 11.75 | 12.13 | 11.75 | 12.13 | 22800 |
| 1996-10-15 | 12.13 | 12.13 | 11.75 | 12.00 | 103000 |
| 1996-10-16 | 11.88 | 12.13 | 11.75 | 12.00 | 90400 |
| 1996-10-17 | 11.88 | 12.13 | 11.81 | 12.03 | 55400 |
| 1996-10-18 | 11.88 | 12.63 | 11.88 | 12.44 | 148200 |
| 1996-10-21 | 12.63 | 12.63 | 12.38 | 12.50 | 45800 |
| 1996-10-22 | 12.50 | 12.50 | 12.25 | 12.44 | 87600 |
| 1996-10-23 | 12.38 | 12.50 | 12.25 | 12.38 | 87600 |
| 1996-10-24 | 12.25 | 12.50 | 12.25 | 12.38 | 61200 |
| 1996-10-25 | 12.25 | 12.50 | 12.25 | 12.50 | 28200 |
| 1996-10-28 | 12.25 | 12.50 | 12.25 | 12.50 | 25600 |
| 1996-10-29 | 12.50 | 12.50 | 12.25 | 12.50 | 62600 |
| 1996-10-30 | 12.25 | 12.50 | 12.25 | 12.25 | 7400 |
| 1996-10-31 | 12.50 | 12.50 | 12.25 | 12.50 | 43200 |
| 1996-11-01 | 12.25 | 12.50 | 12.25 | 12.50 | 10000 |
| 1996-11-04 | 12.25 | 12.50 | 12.13 | 12.38 | 30600 |
| 1996-11-05 | 12.13 | 12.50 | 12.13 | 12.13 | 15600 |
| 1996-11-06 | 12.50 | 12.50 | 12.13 | 12.38 | 10200 |
| 1996-11-07 | 12.25 | 12.50 | 12.13 | 12.50 | 3600 |
| 1996-11-08 | 12.13 | 12.50 | 12.13 | 12.38 | 30800 |
| 1996-11-11 | 12.38 | 12.38 | 12.13 | 12.38 | 26600 |
| 1996-11-12 | 12.31 | 12.50 | 12.13 | 12.13 | 15200 |
| 1996-11-13 | 12.50 | 12.50 | 12.13 | 12.13 | 15200 |
| 1996-11-14 | 12.50 | 12.63 | 12.13 | 12.63 | 8800 |
| 1996-11-15 | 12.63 | 12.75 | 12.38 | 12.38 | 70800 |
| 1996-11-18 | 12.38 | 12.75 | 12.38 | 12.63 | 22200 |
| 1996-11-19 | 12.75 | 12.75 | 12.75 | 12.75 | 2200 |
| 1996-11-20 | 12.75 | 12.75 | 12.50 | 12.75 | 17800 |
| 1996-11-21 | 12.75 | 13.25 | 12.75 | 12.88 | 99800 |
| 1996-11-22 | 13.13 | 13.13 | 12.63 | 12.94 | 80400 |
| 1996-11-25 | 13.00 | 13.13 | 12.88 | 13.13 | 65600 |
| 1996-11-26 | 12.88 | 13.00 | 12.75 | 13.00 | 44400 |
| 1996-11-27 | 12.75 | 13.13 | 12.75 | 13.13 | 47400 |
| 1996-11-29 | 12.94 | 13.00 | 12.75 | 12.75 | 7000 |
| 1996-12-02 | 13.00 | 13.00 | 12.75 | 12.88 | 19000 |
| 1996-12-03 | 13.00 | 13.00 | 12.75 | 13.00 | 38000 |
| 1996-12-04 | 13.00 | 13.00 | 12.75 | 13.00 | 13800 |
| 1996-12-05 | 13.00 | 13.13 | 12.75 | 13.06 | 24400 |
| 1996-12-06 | 12.88 | 13.13 | 12.75 | 12.94 | 23200 |
| 1996-12-09 | 12.94 | 13.25 | 12.75 | 13.25 | 48000 |
| 1996-12-10 | 13.25 | 14.00 | 13.25 | 14.00 | 178800 |
| 1996-12-11 | 14.00 | 14.00 | 13.50 | 13.88 | 71000 |
| 1996-12-12 | 13.50 | 13.88 | 13.25 | 13.38 | 29400 |
| 1996-12-13 | 13.13 | 13.38 | 13.13 | 13.13 | 13800 |
| 1996-12-16 | 13.19 | 13.38 | 12.88 | 13.13 | 77400 |
| 1996-12-17 | 12.88 | 13.00 | 12.63 | 12.88 | 17200 |
| 1996-12-18 | 13.00 | 13.00 | 12.75 | 12.88 | 27000 |
| 1996-12-19 | 13.00 | 13.00 | 12.50 | 12.75 | 96200 |
| 1996-12-20 | 12.56 | 12.88 | 12.56 | 12.75 | 144000 |
| 1996-12-23 | 12.88 | 12.88 | 12.75 | 12.81 | 11400 |
| 1996-12-24 | 13.00 | 13.00 | 12.75 | 12.88 | 15200 |
| 1996-12-26 | 12.88 | 13.00 | 12.75 | 13.00 | 7800 |
| 1996-12-27 | 12.88 | 13.00 | 12.75 | 12.94 | 20000 |
| 1996-12-30 | 12.88 | 13.00 | 12.75 | 12.75 | 10400 |
| 1996-12-31 | 13.00 | 13.13 | 12.75 | 12.75 | 62200 |
| 1997-01-02 | 12.75 | 13.00 | 12.50 | 12.88 | 48200 |
| 1997-01-03 | 12.50 | 12.88 | 12.50 | 12.88 | 9400 |
| 1997-01-06 | 12.69 | 12.88 | 12.63 | 12.63 | 11200 |
| 1997-01-07 | 12.88 | 12.88 | 12.63 | 12.63 | 13800 |
| 1997-01-08 | 12.88 | 12.88 | 12.63 | 12.88 | 12800 |
| 1997-01-09 | 12.63 | 12.88 | 12.63 | 12.88 | 10000 |
| 1997-01-10 | 12.75 | 12.88 | 12.63 | 12.75 | 19000 |
| 1997-01-13 | 12.63 | 12.88 | 12.63 | 12.63 | 33800 |
| 1997-01-14 | 12.63 | 12.88 | 12.50 | 12.63 | 63400 |
| 1997-01-15 | 12.63 | 12.88 | 12.63 | 12.88 | 28000 |
| 1997-01-16 | 12.88 | 12.88 | 12.56 | 12.56 | 17400 |
| 1997-01-17 | 12.56 | 12.75 | 12.56 | 12.63 | 22600 |
| 1997-01-20 | 12.69 | 12.94 | 12.56 | 12.75 | 68600 |
| 1997-01-21 | 12.75 | 13.06 | 12.75 | 12.75 | 91200 |
| 1997-01-22 | 13.00 | 13.06 | 12.81 | 12.81 | 11200 |
| 1997-01-23 | 12.81 | 13.06 | 12.81 | 13.00 | 20800 |
| 1997-01-24 | 13.06 | 13.06 | 12.81 | 12.81 | 11200 |
| 1997-01-27 | 13.06 | 13.06 | 12.75 | 12.75 | 12200 |
| 1997-01-28 | 12.81 | 13.00 | 12.75 | 12.88 | 64600 |
| 1997-01-29 | 12.75 | 13.00 | 12.75 | 12.88 | 21200 |
| 1997-01-30 | 12.75 | 13.00 | 12.75 | 12.88 | 29600 |
| 1997-01-31 | 12.88 | 12.88 | 12.63 | 12.63 | 7200 |
| 1997-02-03 | 12.63 | 12.88 | 12.63 | 12.63 | 34600 |
| 1997-02-04 | 12.69 | 12.88 | 12.44 | 12.63 | 41600 |
| 1997-02-05 | 12.38 | 12.63 | 12.25 | 12.25 | 50000 |
| 1997-02-06 | 12.38 | 12.50 | 12.13 | 12.50 | 20800 |
| 1997-02-07 | 12.50 | 12.63 | 12.13 | 12.63 | 58600 |
| 1997-02-10 | 12.44 | 12.63 | 12.25 | 12.31 | 203800 |
| 1997-02-11 | 12.38 | 12.63 | 12.38 | 12.50 | 38400 |
| 1997-02-12 | 12.63 | 12.88 | 12.50 | 12.81 | 158600 |
| 1997-02-13 | 12.81 | 12.88 | 12.69 | 12.88 | 60600 |
| 1997-02-14 | 13.25 | 13.63 | 12.94 | 13.44 | 151200 |
| 1997-02-18 | 13.38 | 13.63 | 13.25 | 13.38 | 73400 |
| 1997-02-19 | 13.44 | 13.63 | 13.44 | 13.56 | 31800 |
| 1997-02-20 | 13.63 | 13.63 | 13.44 | 13.63 | 24800 |
| 1997-02-21 | 13.63 | 13.63 | 13.38 | 13.56 | 40000 |
| 1997-02-24 | 13.56 | 13.63 | 13.38 | 13.50 | 45600 |
| 1997-02-25 | 13.75 | 14.38 | 13.50 | 13.88 | 82800 |
| 1997-02-26 | 13.88 | 13.88 | 13.25 | 13.38 | 80600 |
| 1997-02-27 | 13.63 | 13.75 | 13.13 | 13.13 | 90400 |
| 1997-02-28 | 13.00 | 13.31 | 13.00 | 13.31 | 17600 |
| 1997-03-03 | 13.03 | 13.25 | 13.00 | 13.13 | 38200 |
| 1997-03-04 | 12.94 | 13.13 | 12.94 | 13.13 | 64400 |
| 1997-03-05 | 12.94 | 13.13 | 12.88 | 13.00 | 109600 |
| 1997-03-06 | 12.94 | 13.19 | 12.94 | 13.19 | 35000 |
| 1997-03-07 | 13.25 | 13.25 | 12.88 | 13.13 | 54600 |
| 1997-03-10 | 13.25 | 13.25 | 12.75 | 13.00 | 43800 |
| 1997-03-11 | 12.88 | 13.13 | 12.88 | 13.13 | 68400 |
| 1997-03-12 | 13.13 | 13.13 | 12.88 | 13.03 | 90600 |
| 1997-03-13 | 12.94 | 13.19 | 12.94 | 12.94 | 21800 |
| 1997-03-14 | 13.19 | 13.19 | 12.94 | 12.94 | 1000 |
| 1997-03-17 | 13.19 | 13.19 | 12.94 | 13.00 | 47000 |
| 1997-03-18 | 12.94 | 13.13 | 12.94 | 12.97 | 15000 |
| 1997-03-19 | 13.06 | 13.06 | 12.50 | 12.88 | 66800 |
| 1997-03-20 | 12.88 | 12.88 | 12.38 | 12.38 | 56400 |
| 1997-03-21 | 12.75 | 12.75 | 12.25 | 12.44 | 76800 |
| 1997-03-24 | 12.38 | 12.56 | 12.38 | 12.44 | 46800 |
| 1997-03-25 | 12.50 | 12.81 | 12.50 | 12.81 | 32600 |
| 1997-03-26 | 12.88 | 12.88 | 12.63 | 12.63 | 14000 |
| 1997-03-27 | 12.63 | 12.63 | 12.50 | 12.50 | 29400 |
| 1997-03-31 | 12.38 | 12.50 | 12.13 | 12.25 | 40800 |
| 1997-04-01 | 12.19 | 12.63 | 12.19 | 12.25 | 41000 |
| 1997-04-02 | 12.19 | 12.63 | 12.19 | 12.63 | 29200 |
| 1997-04-03 | 12.50 | 12.50 | 12.19 | 12.44 | 23600 |
| 1997-04-04 | 12.38 | 12.38 | 12.00 | 12.16 | 158600 |
| 1997-04-07 | 12.13 | 12.25 | 12.00 | 12.13 | 33200 |
| 1997-04-08 | 12.25 | 12.25 | 12.06 | 12.13 | 36600 |
| 1997-04-09 | 12.13 | 12.38 | 12.13 | 12.31 | 76600 |
| 1997-04-10 | 12.31 | 12.50 | 12.13 | 12.38 | 151600 |
| 1997-04-11 | 12.25 | 12.50 | 12.13 | 12.25 | 78200 |
| 1997-04-14 | 12.19 | 12.50 | 12.06 | 12.13 | 36800 |
| 1997-04-15 | 12.13 | 12.50 | 12.13 | 12.50 | 48800 |
| 1997-04-16 | 12.13 | 12.50 | 12.13 | 12.13 | 98800 |
| 1997-04-17 | 12.13 | 12.50 | 12.13 | 12.50 | 4000 |
| 1997-04-18 | 12.44 | 12.75 | 12.25 | 12.50 | 55400 |
| 1997-04-21 | 12.75 | 12.75 | 12.50 | 12.58 | 156400 |
| 1997-04-22 | 12.44 | 12.69 | 12.44 | 12.56 | 89600 |
| 1997-04-23 | 12.69 | 12.69 | 12.50 | 12.50 | 10200 |
| 1997-04-24 | 12.59 | 12.69 | 12.38 | 12.50 | 45200 |
| 1997-04-25 | 12.63 | 12.69 | 12.38 | 12.38 | 40600 |
| 1997-04-28 | 12.50 | 12.50 | 12.38 | 12.50 | 11800 |
| 1997-04-29 | 12.75 | 12.88 | 12.63 | 12.88 | 193600 |
| 1997-04-30 | 12.63 | 12.88 | 12.63 | 12.63 | 79400 |
| 1997-05-01 | 12.88 | 12.88 | 12.63 | 12.88 | 24000 |
| 1997-05-02 | 12.75 | 12.75 | 12.63 | 12.75 | 100400 |
| 1997-05-05 | 12.88 | 13.25 | 12.75 | 13.00 | 44000 |
| 1997-05-06 | 12.88 | 13.38 | 12.88 | 13.00 | 61200 |
| 1997-05-07 | 13.25 | 13.25 | 13.00 | 13.00 | 48400 |
| 1997-05-08 | 13.25 | 13.25 | 13.00 | 13.00 | 49400 |
| 1997-05-09 | 13.25 | 13.63 | 13.25 | 13.50 | 34200 |
| 1997-05-12 | 13.50 | 13.63 | 13.25 | 13.63 | 50400 |
| 1997-05-13 | 13.69 | 13.69 | 13.38 | 13.50 | 82400 |
| 1997-05-14 | 13.63 | 13.63 | 13.38 | 13.38 | 25200 |
| 1997-05-15 | 13.38 | 13.63 | 13.00 | 13.25 | 97000 |
| 1997-05-16 | 13.25 | 13.25 | 12.88 | 12.88 | 65000 |
| 1997-05-19 | 13.06 | 13.25 | 12.88 | 13.25 | 69200 |
| 1997-05-20 | 12.94 | 13.38 | 12.94 | 13.25 | 87200 |
| 1997-05-21 | 13.25 | 13.25 | 12.88 | 13.00 | 67400 |
| 1997-05-22 | 13.38 | 13.38 | 13.00 | 13.00 | 6000 |
| 1997-05-23 | 13.00 | 13.25 | 13.00 | 13.25 | 9800 |
| 1997-05-27 | 13.00 | 13.63 | 13.00 | 13.44 | 51600 |
| 1997-05-28 | 13.63 | 13.63 | 13.31 | 13.63 | 28200 |
| 1997-05-29 | 13.50 | 13.63 | 13.38 | 13.63 | 27600 |
| 1997-05-30 | 13.56 | 13.63 | 13.44 | 13.63 | 39000 |
| 1997-06-02 | 13.44 | 13.69 | 13.44 | 13.56 | 41400 |
| 1997-06-03 | 13.25 | 13.56 | 13.13 | 13.50 | 63200 |
| 1997-06-04 | 13.63 | 13.63 | 13.19 | 13.38 | 95400 |
| 1997-06-05 | 13.38 | 13.63 | 13.38 | 13.53 | 30200 |
| 1997-06-06 | 13.50 | 13.56 | 13.25 | 13.53 | 17800 |
| 1997-06-09 | 13.38 | 13.63 | 13.38 | 13.50 | 40800 |
| 1997-06-10 | 13.50 | 13.56 | 13.44 | 13.56 | 72600 |
| 1997-06-11 | 13.63 | 13.69 | 13.50 | 13.69 | 38200 |
| 1997-06-12 | 13.69 | 13.69 | 13.63 | 13.63 | 18200 |
| 1997-06-13 | 13.75 | 13.75 | 13.63 | 13.72 | 25000 |
| 1997-06-16 | 13.75 | 14.00 | 13.69 | 14.00 | 88200 |
| 1997-06-17 | 14.00 | 14.00 | 13.81 | 13.91 | 51000 |
| 1997-06-18 | 13.75 | 14.00 | 13.75 | 13.88 | 26200 |
| 1997-06-19 | 14.00 | 14.38 | 14.00 | 14.38 | 66400 |
| 1997-06-20 | 14.25 | 14.75 | 14.25 | 14.38 | 128800 |
| 1997-06-23 | 14.38 | 14.63 | 14.25 | 14.25 | 28400 |
| 1997-06-24 | 14.25 | 14.31 | 14.00 | 14.00 | 19600 |
| 1997-06-25 | 14.28 | 14.31 | 13.88 | 13.88 | 29200 |
| 1997-06-26 | 14.19 | 14.19 | 14.00 | 14.00 | 12200 |
| 1997-06-27 | 13.94 | 14.31 | 13.88 | 14.31 | 34600 |
| 1997-06-30 | 14.31 | 14.38 | 14.00 | 14.00 | 23600 |
| 1997-07-01 | 14.38 | 14.38 | 14.00 | 14.00 | 61600 |
| 1997-07-02 | 14.00 | 14.38 | 14.00 | 14.38 | 8000 |
| 1997-07-03 | 14.38 | 14.38 | 14.00 | 14.31 | 11400 |
| 1997-07-07 | 14.38 | 14.63 | 14.13 | 14.38 | 43600 |
| 1997-07-08 | 14.63 | 14.63 | 14.38 | 14.38 | 50400 |
| 1997-07-09 | 14.38 | 14.47 | 14.38 | 14.38 | 24000 |
| 1997-07-10 | 14.63 | 14.63 | 14.38 | 14.38 | 32800 |
| 1997-07-11 | 14.38 | 14.50 | 14.19 | 14.19 | 13200 |
| 1997-07-14 | 14.50 | 14.50 | 14.19 | 14.50 | 29600 |
| 1997-07-15 | 14.25 | 14.50 | 14.19 | 14.34 | 26000 |
| 1997-07-16 | 14.50 | 14.63 | 14.19 | 14.31 | 39600 |
| 1997-07-17 | 14.25 | 14.44 | 14.25 | 14.44 | 40800 |
| 1997-07-18 | 14.44 | 14.44 | 14.28 | 14.28 | 82600 |
| 1997-07-21 | 14.25 | 14.34 | 14.13 | 14.13 | 14800 |
| 1997-07-22 | 14.34 | 14.34 | 14.13 | 14.19 | 36600 |
| 1997-07-23 | 14.13 | 14.34 | 14.00 | 14.06 | 47000 |
| 1997-07-24 | 14.06 | 14.38 | 14.06 | 14.38 | 27600 |
| 1997-07-25 | 14.38 | 14.38 | 14.13 | 14.25 | 12600 |
| 1997-07-28 | 14.19 | 14.31 | 14.13 | 14.19 | 32000 |
| 1997-07-29 | 14.19 | 14.31 | 14.19 | 14.31 | 1800 |
| 1997-07-30 | 14.31 | 14.38 | 14.19 | 14.38 | 55800 |
| 1997-07-31 | 14.50 | 14.50 | 14.19 | 14.38 | 18600 |
| 1997-08-01 | 14.19 | 14.38 | 14.19 | 14.19 | 54600 |
| 1997-08-04 | 14.19 | 14.38 | 14.19 | 14.38 | 9400 |
| 1997-08-05 | 14.38 | 14.38 | 14.19 | 14.38 | 25200 |
| 1997-08-06 | 14.19 | 14.50 | 14.19 | 14.47 | 92000 |
| 1997-08-07 | 14.63 | 14.94 | 14.38 | 14.94 | 56400 |
| 1997-08-08 | 14.94 | 14.94 | 14.50 | 14.63 | 43800 |
| 1997-08-11 | 14.69 | 14.88 | 14.00 | 14.06 | 82000 |
| 1997-08-12 | 14.06 | 14.25 | 14.06 | 14.13 | 40200 |
| 1997-08-13 | 14.25 | 14.31 | 14.13 | 14.19 | 36600 |
| 1997-08-14 | 14.25 | 14.38 | 14.00 | 14.38 | 19200 |
| 1997-08-15 | 14.00 | 14.38 | 14.00 | 14.38 | 18400 |
| 1997-08-18 | 14.25 | 14.31 | 14.00 | 14.00 | 30000 |
| 1997-08-19 | 14.25 | 14.25 | 14.00 | 14.25 | 30200 |
| 1997-08-20 | 14.06 | 14.31 | 14.06 | 14.31 | 18200 |
| 1997-08-21 | 14.31 | 14.31 | 14.06 | 14.06 | 28400 |
| 1997-08-22 | 13.88 | 14.13 | 13.88 | 13.94 | 43600 |
| 1997-08-25 | 14.03 | 14.44 | 13.94 | 14.25 | 42000 |
| 1997-08-26 | 14.31 | 14.31 | 14.13 | 14.19 | 8400 |
| 1997-08-27 | 14.25 | 14.31 | 13.94 | 14.31 | 87600 |
| 1997-08-28 | 14.25 | 14.50 | 14.19 | 14.19 | 231200 |
| 1997-08-29 | 14.19 | 14.44 | 14.19 | 14.39 | 360200 |
| 1997-09-02 | 14.31 | 14.56 | 14.31 | 14.56 | 23200 |
| 1997-09-03 | 14.56 | 14.56 | 14.25 | 14.50 | 143000 |
| 1997-09-04 | 14.38 | 14.72 | 14.38 | 14.44 | 25800 |
| 1997-09-05 | 14.50 | 15.00 | 14.38 | 14.72 | 126400 |
| 1997-09-08 | 14.75 | 15.06 | 14.63 | 15.06 | 70000 |
| 1997-09-09 | 15.13 | 15.13 | 14.94 | 15.06 | 86000 |
| 1997-09-10 | 15.06 | 15.13 | 14.94 | 15.06 | 69600 |
| 1997-09-11 | 15.13 | 15.13 | 15.00 | 15.13 | 29000 |
| 1997-09-12 | 15.13 | 15.13 | 15.00 | 15.13 | 28400 |
| 1997-09-15 | 15.13 | 15.13 | 14.94 | 15.13 | 175200 |
| 1997-09-16 | 15.13 | 15.38 | 15.03 | 15.13 | 21800 |
| 1997-09-17 | 15.38 | 15.63 | 15.31 | 15.63 | 34000 |
| 1997-09-18 | 15.25 | 15.56 | 15.25 | 15.44 | 103400 |
| 1997-09-19 | 15.25 | 15.56 | 15.25 | 15.50 | 21800 |
| 1997-09-22 | 15.25 | 15.50 | 15.25 | 15.50 | 20200 |
| 1997-09-23 | 15.56 | 15.81 | 15.50 | 15.81 | 68400 |
| 1997-09-24 | 15.69 | 15.81 | 15.38 | 15.56 | 56400 |
| 1997-09-25 | 15.69 | 15.75 | 15.31 | 15.47 | 30800 |
| 1997-09-26 | 15.75 | 15.75 | 15.38 | 15.50 | 7000 |
| 1997-09-29 | 15.50 | 15.75 | 15.44 | 15.44 | 39200 |
| 1997-09-30 | 15.63 | 16.13 | 15.63 | 16.13 | 65800 |
| 1997-10-01 | 15.84 | 16.13 | 15.69 | 16.00 | 20200 |
| 1997-10-02 | 16.13 | 16.13 | 15.72 | 16.00 | 33200 |
| 1997-10-03 | 15.81 | 16.31 | 15.81 | 16.06 | 30600 |
| 1997-10-06 | 16.11 | 16.11 | 16.00 | 16.00 | 91600 |
| 1997-10-07 | 16.00 | 16.25 | 16.00 | 16.25 | 40600 |
| 1997-10-08 | 16.25 | 16.38 | 16.13 | 16.25 | 82600 |
| 1997-10-09 | 16.38 | 16.38 | 16.13 | 16.25 | 76400 |
| 1997-10-10 | 16.25 | 16.38 | 15.75 | 16.13 | 44200 |
| 1997-10-13 | 15.75 | 16.13 | 15.75 | 16.13 | 26800 |
| 1997-10-14 | 16.00 | 16.25 | 15.88 | 16.25 | 11200 |
| 1997-10-15 | 15.88 | 16.28 | 15.88 | 16.25 | 215000 |
| 1997-10-16 | 16.25 | 16.25 | 15.50 | 15.50 | 29800 |
| 1997-10-17 | 15.63 | 15.63 | 14.88 | 15.13 | 51800 |
| 1997-10-20 | 15.13 | 15.25 | 15.00 | 15.25 | 16200 |
| 1997-10-21 | 14.94 | 16.19 | 14.94 | 16.13 | 73800 |
| 1997-10-22 | 16.03 | 16.25 | 15.94 | 16.13 | 31000 |
| 1997-10-23 | 15.75 | 15.75 | 15.50 | 15.50 | 14800 |
| 1997-10-24 | 16.00 | 16.00 | 15.63 | 16.00 | 22600 |
| 1997-10-27 | 15.75 | 15.88 | 15.38 | 15.50 | 17800 |
| 1997-10-28 | 14.88 | 15.63 | 14.63 | 15.63 | 58200 |
| 1997-10-29 | 15.31 | 15.88 | 15.25 | 15.50 | 10000 |
| 1997-10-30 | 15.19 | 15.56 | 15.19 | 15.56 | 21800 |
| 1997-10-31 | 15.44 | 15.50 | 15.38 | 15.44 | 12000 |
| 1997-11-03 | 15.50 | 16.00 | 15.50 | 16.00 | 76600 |
| 1997-11-04 | 15.88 | 16.50 | 15.75 | 16.38 | 140600 |
| 1997-11-05 | 16.50 | 16.50 | 15.94 | 16.00 | 63200 |
| 1997-11-06 | 16.00 | 16.19 | 15.94 | 16.19 | 39600 |
| 1997-11-07 | 16.00 | 16.25 | 15.88 | 16.06 | 84200 |
| 1997-11-10 | 15.94 | 16.38 | 15.94 | 15.97 | 47600 |
| 1997-11-11 | 16.00 | 16.00 | 15.94 | 16.00 | 5200 |
| 1997-11-12 | 16.00 | 16.31 | 15.94 | 16.06 | 25400 |
| 1997-11-13 | 16.06 | 16.06 | 16.00 | 16.06 | 47600 |
| 1997-11-14 | 16.06 | 16.25 | 16.00 | 16.13 | 17600 |
| 1997-11-17 | 16.00 | 16.25 | 16.00 | 16.00 | 33000 |
| 1997-11-18 | 16.00 | 16.50 | 16.00 | 16.31 | 17400 |
| 1997-11-19 | 16.63 | 16.75 | 16.25 | 16.50 | 52200 |
| 1997-11-20 | 16.50 | 16.81 | 16.38 | 16.63 | 25800 |
| 1997-11-21 | 16.63 | 16.75 | 16.38 | 16.50 | 19600 |
| 1997-11-24 | 16.63 | 17.00 | 16.50 | 16.69 | 28000 |
| 1997-11-25 | 16.50 | 17.00 | 16.50 | 16.63 | 8200 |
| 1997-11-26 | 17.00 | 17.00 | 16.50 | 17.00 | 17400 |
| 1997-11-28 | 17.00 | 19.00 | 17.00 | 18.69 | 116200 |
| 1997-12-01 | 19.00 | 19.00 | 18.25 | 18.56 | 267200 |
| 1997-12-02 | 18.38 | 18.38 | 17.38 | 17.50 | 299600 |
| 1997-12-03 | 17.75 | 18.75 | 17.50 | 18.25 | 102000 |
| 1997-12-04 | 18.81 | 19.13 | 18.00 | 18.75 | 172800 |
| 1997-12-05 | 18.50 | 19.25 | 18.28 | 19.25 | 143600 |
| 1997-12-08 | 20.38 | 22.19 | 20.38 | 21.13 | 445600 |
| 1997-12-09 | 21.06 | 21.38 | 20.69 | 21.25 | 191000 |
| 1997-12-10 | 21.13 | 23.25 | 21.13 | 22.13 | 643400 |
| 1997-12-11 | 21.75 | 22.00 | 20.88 | 20.88 | 284800 |
| 1997-12-12 | 21.50 | 22.00 | 20.75 | 21.75 | 319800 |
| 1997-12-15 | 21.75 | 22.63 | 21.63 | 22.13 | 255200 |
| 1997-12-16 | 22.13 | 22.13 | 21.75 | 21.94 | 74600 |
| 1997-12-17 | 21.94 | 21.94 | 21.56 | 21.88 | 105000 |
| 1997-12-18 | 21.88 | 21.88 | 21.50 | 21.75 | 158800 |
| 1997-12-19 | 21.56 | 21.88 | 21.38 | 21.88 | 264400 |
| 1997-12-22 | 21.88 | 21.88 | 21.44 | 21.72 | 105000 |
| 1997-12-23 | 21.56 | 22.13 | 21.56 | 22.13 | 116200 |
| 1997-12-24 | 22.00 | 22.13 | 21.88 | 21.88 | 30600 |
| 1997-12-26 | 21.88 | 22.38 | 21.88 | 22.38 | 29800 |
| 1997-12-29 | 22.06 | 23.50 | 22.06 | 22.88 | 223800 |
| 1997-12-30 | 23.13 | 24.00 | 23.00 | 23.50 | 212200 |
| 1997-12-31 | 23.25 | 23.75 | 23.13 | 23.13 | 95200 |
| 1998-01-02 | 23.38 | 23.38 | 22.38 | 22.75 | 227400 |
| 1998-01-05 | 22.50 | 23.00 | 22.50 | 22.69 | 86400 |
| 1998-01-06 | 22.75 | 22.75 | 21.63 | 21.75 | 219600 |
| 1998-01-07 | 21.75 | 22.13 | 21.50 | 21.88 | 220800 |
| 1998-01-08 | 22.13 | 22.13 | 21.50 | 22.00 | 137000 |
| 1998-01-09 | 22.00 | 22.00 | 20.38 | 20.88 | 180200 |
| 1998-01-12 | 20.00 | 21.88 | 19.28 | 21.88 | 333800 |
| 1998-01-13 | 22.38 | 22.63 | 21.81 | 22.19 | 353400 |
| 1998-01-14 | 22.38 | 23.50 | 22.25 | 23.25 | 573400 |
| 1998-01-15 | 23.13 | 23.50 | 22.75 | 23.50 | 286800 |
| 1998-01-16 | 23.44 | 24.38 | 23.00 | 24.38 | 569200 |
| 1998-01-20 | 24.75 | 25.25 | 24.13 | 24.50 | 1156200 |
| 1998-01-21 | 24.50 | 25.88 | 24.25 | 25.75 | 855800 |
| 1998-01-22 | 25.00 | 25.63 | 24.38 | 24.63 | 399800 |
| 1998-01-23 | 24.81 | 24.81 | 22.75 | 23.00 | 428800 |
| 1998-01-26 | 23.13 | 25.25 | 23.00 | 24.63 | 839600 |
| 1998-01-27 | 24.75 | 24.81 | 23.50 | 24.00 | 562200 |
| 1998-01-28 | 24.06 | 24.06 | 22.94 | 23.13 | 387000 |
| 1998-01-29 | 23.38 | 24.00 | 23.25 | 23.81 | 236200 |
| 1998-01-30 | 24.00 | 24.06 | 23.69 | 23.88 | 154400 |
| 1998-02-02 | 24.25 | 24.44 | 23.75 | 24.25 | 491600 |
| 1998-02-03 | 24.44 | 24.63 | 24.00 | 24.44 | 386600 |
| 1998-02-04 | 24.50 | 24.50 | 23.75 | 24.13 | 245800 |
| 1998-02-05 | 24.13 | 24.50 | 23.75 | 24.13 | 230200 |
| 1998-02-06 | 24.19 | 24.19 | 23.75 | 23.88 | 153600 |
| 1998-02-09 | 24.13 | 24.38 | 23.19 | 23.50 | 182600 |
| 1998-02-10 | 23.63 | 24.00 | 23.25 | 23.56 | 255600 |
| 1998-02-11 | 24.13 | 24.25 | 22.63 | 23.13 | 419600 |
| 1998-02-12 | 23.00 | 23.19 | 22.63 | 23.00 | 207600 |
| 1998-02-13 | 22.88 | 23.09 | 22.44 | 22.50 | 342000 |
| 1998-02-17 | 22.88 | 22.88 | 22.38 | 22.56 | 183600 |
| 1998-02-18 | 22.50 | 22.69 | 21.75 | 22.08 | 285200 |
| 1998-02-19 | 21.88 | 22.00 | 21.00 | 21.22 | 439800 |
| 1998-02-20 | 21.25 | 21.38 | 21.00 | 21.25 | 173000 |
| 1998-02-23 | 21.19 | 21.94 | 21.19 | 21.94 | 104000 |
| 1998-02-24 | 21.75 | 21.88 | 21.38 | 21.50 | 75400 |
| 1998-02-25 | 21.56 | 22.44 | 21.38 | 22.38 | 140000 |
| 1998-02-26 | 22.44 | 22.50 | 21.81 | 21.94 | 76400 |
| 1998-02-27 | 22.00 | 22.00 | 21.28 | 21.94 | 173000 |
| 1998-03-02 | 21.53 | 21.75 | 21.44 | 21.50 | 81800 |
| 1998-03-03 | 21.69 | 22.13 | 21.38 | 22.13 | 149600 |
| 1998-03-04 | 22.25 | 22.25 | 21.63 | 21.94 | 52200 |
| 1998-03-05 | 21.69 | 21.75 | 21.38 | 21.38 | 83600 |
| 1998-03-06 | 21.75 | 22.13 | 21.31 | 22.13 | 157600 |
| 1998-03-09 | 21.88 | 22.13 | 21.63 | 21.81 | 70800 |
| 1998-03-10 | 22.13 | 22.63 | 21.81 | 22.56 | 227400 |
| 1998-03-11 | 22.63 | 22.69 | 22.44 | 22.44 | 182800 |
| 1998-03-12 | 22.50 | 22.50 | 21.75 | 21.88 | 92600 |
| 1998-03-13 | 21.94 | 22.25 | 21.75 | 22.25 | 92200 |
| 1998-03-16 | 22.25 | 22.25 | 21.75 | 21.94 | 102200 |
| 1998-03-17 | 22.00 | 22.50 | 22.00 | 22.25 | 103200 |
| 1998-03-18 | 22.38 | 22.88 | 22.03 | 22.69 | 118800 |
| 1998-03-19 | 22.88 | 23.00 | 22.50 | 22.63 | 203800 |
| 1998-03-20 | 22.63 | 22.94 | 22.25 | 22.75 | 84800 |
| 1998-03-23 | 22.50 | 22.59 | 22.34 | 22.34 | 19000 |
| 1998-03-24 | 22.50 | 22.63 | 22.19 | 22.25 | 89400 |
| 1998-03-25 | 22.28 | 22.50 | 22.19 | 22.19 | 70400 |
| 1998-03-26 | 22.19 | 22.41 | 22.19 | 22.22 | 58200 |
| 1998-03-27 | 22.19 | 22.50 | 22.19 | 22.38 | 43000 |
| 1998-03-30 | 22.38 | 22.50 | 22.19 | 22.22 | 21000 |
| 1998-03-31 | 22.75 | 23.25 | 22.00 | 22.88 | 231000 |
| 1998-04-01 | 23.06 | 23.25 | 22.25 | 23.13 | 126100 |
| 1998-04-02 | 23.25 | 24.25 | 23.00 | 23.25 | 235000 |
| 1998-04-03 | 23.63 | 24.00 | 22.50 | 23.00 | 102300 |
| 1998-04-06 | 22.50 | 23.44 | 22.00 | 23.09 | 156400 |
| 1998-04-07 | 23.00 | 23.19 | 21.75 | 22.13 | 145700 |
| 1998-04-08 | 21.94 | 22.50 | 21.63 | 21.75 | 64400 |
| 1998-04-09 | 21.50 | 22.75 | 21.50 | 22.25 | 167000 |
| 1998-04-13 | 22.75 | 22.88 | 22.25 | 22.63 | 89400 |
| 1998-04-14 | 22.69 | 24.00 | 22.38 | 22.75 | 188700 |
| 1998-04-15 | 23.00 | 23.25 | 22.25 | 23.00 | 97700 |
| 1998-04-16 | 22.50 | 24.75 | 22.50 | 23.75 | 395200 |
| 1998-04-17 | 23.75 | 24.25 | 23.44 | 24.13 | 240300 |
| 1998-04-20 | 24.25 | 24.25 | 23.63 | 24.25 | 237900 |
| 1998-04-21 | 23.88 | 24.44 | 23.63 | 23.75 | 209400 |
| 1998-04-22 | 24.00 | 24.00 | 23.50 | 23.81 | 43100 |
| 1998-04-23 | 23.88 | 24.00 | 23.50 | 23.50 | 114600 |
| 1998-04-24 | 24.00 | 24.00 | 22.69 | 22.75 | 116700 |
| 1998-04-27 | 22.56 | 23.38 | 22.56 | 22.69 | 174700 |
| 1998-04-28 | 23.50 | 24.00 | 22.63 | 23.06 | 458800 |
| 1998-04-29 | 23.50 | 23.50 | 22.75 | 23.25 | 156800 |
| 1998-04-30 | 23.88 | 23.88 | 23.00 | 23.06 | 180800 |
| 1998-05-01 | 23.00 | 23.31 | 23.00 | 23.25 | 88500 |
| 1998-05-04 | 22.75 | 23.25 | 22.75 | 22.94 | 95400 |
| 1998-05-05 | 22.81 | 23.50 | 22.75 | 23.13 | 232900 |
| 1998-05-06 | 23.38 | 23.38 | 22.25 | 22.50 | 81200 |
| 1998-05-07 | 22.75 | 22.75 | 22.25 | 22.44 | 54500 |
| 1998-05-08 | 22.50 | 23.00 | 22.13 | 22.63 | 77400 |
| 1998-05-11 | 22.75 | 23.00 | 22.44 | 22.63 | 48900 |
| 1998-05-12 | 22.38 | 22.88 | 22.25 | 22.38 | 41200 |
| 1998-05-13 | 22.88 | 22.88 | 22.25 | 22.25 | 33100 |
| 1998-05-14 | 22.25 | 22.75 | 22.13 | 22.25 | 66100 |
| 1998-05-15 | 22.50 | 22.63 | 22.25 | 22.25 | 54500 |
| 1998-05-18 | 22.63 | 22.63 | 22.13 | 22.13 | 122800 |
| 1998-05-19 | 22.13 | 22.63 | 22.13 | 22.50 | 113300 |
| 1998-05-20 | 22.25 | 22.63 | 22.25 | 22.44 | 37900 |
| 1998-05-21 | 22.38 | 22.56 | 22.25 | 22.38 | 91200 |
| 1998-05-22 | 22.25 | 22.63 | 22.19 | 22.25 | 86300 |
| 1998-05-26 | 22.38 | 22.56 | 22.13 | 22.13 | 115400 |
| 1998-05-27 | 22.00 | 22.25 | 20.75 | 22.25 | 136300 |
| 1998-05-28 | 21.25 | 22.50 | 21.25 | 22.50 | 43500 |
| 1998-05-29 | 22.25 | 22.25 | 21.25 | 21.38 | 105100 |
| 1998-06-01 | 22.13 | 22.38 | 21.88 | 22.00 | 64800 |
| 1998-06-02 | 21.75 | 22.38 | 21.75 | 22.00 | 35000 |
| 1998-06-03 | 22.00 | 22.25 | 21.25 | 21.25 | 22600 |
| 1998-06-04 | 21.50 | 22.00 | 21.50 | 22.00 | 70100 |
| 1998-06-05 | 22.00 | 22.00 | 21.50 | 21.75 | 31700 |
| 1998-06-08 | 21.50 | 22.19 | 21.50 | 21.94 | 68000 |
| 1998-06-09 | 21.94 | 21.94 | 20.31 | 21.00 | 71900 |
| 1998-06-10 | 21.50 | 22.00 | 20.75 | 20.88 | 126400 |
| 1998-06-11 | 21.25 | 22.00 | 21.00 | 21.00 | 97200 |
| 1998-06-12 | 21.88 | 21.88 | 20.75 | 21.06 | 47000 |
| 1998-06-15 | 20.13 | 20.69 | 19.75 | 20.00 | 80400 |
| 1998-06-16 | 20.00 | 20.63 | 19.75 | 20.44 | 58800 |
| 1998-06-17 | 20.75 | 21.63 | 20.75 | 21.00 | 107300 |
| 1998-06-18 | 21.38 | 21.38 | 20.50 | 20.50 | 46800 |
| 1998-06-19 | 20.50 | 20.50 | 20.00 | 20.13 | 66100 |
| 1998-06-22 | 20.25 | 20.50 | 20.25 | 20.50 | 23100 |
| 1998-06-23 | 20.50 | 21.13 | 20.13 | 20.88 | 82100 |
| 1998-06-24 | 21.13 | 21.13 | 20.13 | 20.75 | 47300 |
| 1998-06-25 | 20.50 | 21.69 | 20.25 | 21.38 | 104900 |
| 1998-06-26 | 21.75 | 22.00 | 21.13 | 21.25 | 120100 |
| 1998-06-29 | 22.00 | 22.00 | 20.50 | 21.00 | 40400 |
| 1998-06-30 | 20.75 | 22.38 | 19.94 | 21.94 | 433000 |
| 1998-07-01 | 22.00 | 22.00 | 21.00 | 21.63 | 120600 |
| 1998-07-02 | 21.75 | 21.75 | 20.75 | 20.94 | 91600 |
| 1998-07-06 | 20.94 | 21.63 | 20.94 | 21.63 | 24900 |
| 1998-07-07 | 21.13 | 21.50 | 21.00 | 21.25 | 53900 |
| 1998-07-08 | 21.00 | 21.63 | 21.00 | 21.63 | 150100 |
| 1998-07-09 | 21.25 | 22.13 | 21.00 | 22.13 | 99400 |
| 1998-07-10 | 21.75 | 22.25 | 21.25 | 21.25 | 79500 |
| 1998-07-13 | 21.25 | 22.25 | 21.25 | 22.19 | 53200 |
| 1998-07-14 | 22.25 | 22.25 | 21.50 | 22.00 | 46900 |
| 1998-07-15 | 21.75 | 22.25 | 21.75 | 21.88 | 155900 |
| 1998-07-16 | 21.75 | 21.75 | 21.38 | 21.38 | 54500 |
| 1998-07-17 | 21.25 | 22.56 | 21.25 | 21.88 | 123000 |
| 1998-07-20 | 22.00 | 22.00 | 21.25 | 21.88 | 52800 |
| 1998-07-21 | 22.25 | 22.25 | 21.00 | 21.25 | 94100 |
| 1998-07-22 | 21.50 | 22.00 | 20.88 | 21.56 | 77400 |
| 1998-07-23 | 21.56 | 21.94 | 21.25 | 21.75 | 82700 |
| 1998-07-24 | 22.00 | 22.00 | 21.50 | 21.88 | 58800 |
| 1998-07-27 | 22.00 | 22.00 | 21.00 | 21.63 | 34200 |
| 1998-07-28 | 21.75 | 21.75 | 20.88 | 20.88 | 40900 |
| 1998-07-29 | 20.75 | 20.88 | 20.00 | 20.56 | 61400 |
| 1998-07-30 | 20.81 | 21.50 | 20.50 | 21.50 | 72200 |
| 1998-07-31 | 20.88 | 21.00 | 20.00 | 20.06 | 69700 |
| 1998-08-03 | 20.50 | 20.63 | 20.06 | 20.13 | 15900 |
| 1998-08-04 | 20.00 | 20.13 | 18.88 | 19.00 | 88900 |
| 1998-08-05 | 18.50 | 20.38 | 18.25 | 20.13 | 126000 |
| 1998-08-06 | 19.88 | 20.00 | 19.00 | 19.44 | 62700 |
| 1998-08-07 | 20.00 | 20.00 | 19.38 | 19.69 | 39000 |
| 1998-08-10 | 19.63 | 19.63 | 18.50 | 19.19 | 90800 |
| 1998-08-11 | 19.25 | 19.25 | 18.81 | 18.94 | 63300 |
| 1998-08-12 | 19.50 | 20.50 | 19.00 | 20.44 | 69800 |
| 1998-08-13 | 20.00 | 20.00 | 18.50 | 19.13 | 85900 |
| 1998-08-14 | 19.25 | 19.88 | 19.25 | 19.59 | 21800 |
| 1998-08-17 | 19.75 | 20.00 | 19.56 | 20.00 | 30500 |
| 1998-08-18 | 20.00 | 20.00 | 19.25 | 19.75 | 95300 |
| 1998-08-19 | 19.81 | 19.81 | 19.63 | 19.75 | 53100 |
| 1998-08-20 | 20.00 | 20.00 | 19.25 | 19.38 | 41700 |
| 1998-08-21 | 19.75 | 19.75 | 17.94 | 18.75 | 85800 |
| 1998-08-24 | 18.69 | 18.69 | 18.25 | 18.63 | 17600 |
| 1998-08-25 | 18.75 | 19.13 | 18.63 | 19.13 | 63300 |
| 1998-08-26 | 18.50 | 18.88 | 18.25 | 18.56 | 43700 |
| 1998-08-27 | 18.50 | 18.50 | 17.88 | 18.06 | 52500 |
| 1998-08-28 | 18.06 | 18.50 | 17.13 | 17.13 | 57300 |
| 1998-08-31 | 19.88 | 19.88 | 17.38 | 17.38 | 146200 |
| 1998-09-01 | 17.50 | 17.88 | 16.63 | 17.19 | 180000 |
| 1998-09-02 | 17.13 | 19.25 | 17.13 | 18.50 | 74100 |
| 1998-09-03 | 17.88 | 18.13 | 17.13 | 17.44 | 75900 |
| 1998-09-04 | 18.13 | 18.38 | 17.25 | 17.63 | 73400 |
| 1998-09-08 | 17.63 | 18.50 | 17.00 | 17.50 | 194200 |
| 1998-09-09 | 17.50 | 17.88 | 16.69 | 17.13 | 88700 |
| 1998-09-10 | 17.38 | 17.38 | 16.50 | 16.50 | 142200 |
| 1998-09-11 | 16.50 | 18.00 | 16.50 | 18.00 | 67900 |
| 1998-09-14 | 18.00 | 18.63 | 17.50 | 18.06 | 55700 |
| 1998-09-15 | 17.50 | 17.94 | 17.25 | 17.63 | 50400 |
| 1998-09-16 | 17.75 | 18.50 | 17.75 | 18.38 | 50100 |
| 1998-09-17 | 17.50 | 18.50 | 17.50 | 18.38 | 39400 |
| 1998-09-18 | 18.13 | 19.25 | 18.00 | 18.50 | 24300 |
| 1998-09-21 | 18.50 | 19.06 | 18.38 | 18.88 | 57600 |
| 1998-09-22 | 18.63 | 19.25 | 18.63 | 18.88 | 21000 |
| 1998-09-23 | 18.63 | 19.38 | 18.63 | 19.00 | 20800 |
| 1998-09-24 | 19.13 | 19.13 | 18.13 | 18.50 | 44800 |
| 1998-09-25 | 18.00 | 18.56 | 17.69 | 18.00 | 40800 |
| 1998-09-28 | 18.13 | 18.75 | 17.88 | 18.75 | 23600 |
| 1998-09-29 | 18.25 | 18.63 | 18.06 | 18.06 | 10800 |
| 1998-09-30 | 17.88 | 18.00 | 15.38 | 15.50 | 151800 |
| 1998-10-01 | 16.50 | 17.00 | 15.75 | 16.75 | 172000 |
| 1998-10-02 | 17.00 | 17.00 | 16.25 | 16.50 | 104800 |
| 1998-10-05 | 16.25 | 16.38 | 16.00 | 16.38 | 60800 |
| 1998-10-06 | 16.13 | 16.63 | 16.13 | 16.50 | 66700 |
| 1998-10-07 | 16.13 | 16.38 | 15.88 | 16.13 | 110800 |
| 1998-10-08 | 16.00 | 16.00 | 15.13 | 15.38 | 118500 |
| 1998-10-09 | 16.25 | 16.63 | 15.38 | 15.50 | 55600 |
| 1998-10-12 | 16.50 | 16.50 | 16.00 | 16.00 | 96700 |
| 1998-10-13 | 16.13 | 16.13 | 15.50 | 15.88 | 39500 |
| 1998-10-14 | 16.13 | 17.38 | 15.75 | 16.88 | 66600 |
| 1998-10-15 | 17.00 | 17.38 | 16.75 | 17.38 | 40300 |
| 1998-10-16 | 17.63 | 18.00 | 17.00 | 17.75 | 69700 |
| 1998-10-19 | 17.25 | 18.00 | 17.25 | 17.50 | 29100 |
| 1998-10-20 | 17.94 | 18.00 | 17.50 | 17.84 | 22500 |
| 1998-10-21 | 18.25 | 18.25 | 17.13 | 17.13 | 23700 |
| 1998-10-22 | 17.13 | 18.00 | 17.13 | 17.81 | 40500 |
| 1998-10-23 | 18.00 | 18.25 | 16.75 | 17.00 | 176700 |
| 1998-10-26 | 17.06 | 18.00 | 17.06 | 17.88 | 28000 |
| 1998-10-27 | 17.94 | 18.25 | 17.75 | 18.00 | 73700 |
| 1998-10-28 | 18.13 | 18.38 | 17.81 | 17.88 | 45800 |
| 1998-10-29 | 18.00 | 18.50 | 18.00 | 18.48 | 69200 |
| 1998-10-30 | 18.69 | 20.25 | 18.63 | 19.19 | 181600 |
| 1998-11-02 | 19.69 | 20.31 | 19.50 | 20.00 | 86600 |
| 1998-11-03 | 20.44 | 20.44 | 18.88 | 19.56 | 70000 |
| 1998-11-04 | 20.00 | 20.00 | 18.88 | 19.50 | 30300 |
| 1998-11-05 | 19.38 | 20.50 | 19.38 | 20.44 | 52300 |
| 1998-11-06 | 20.00 | 20.56 | 19.75 | 20.31 | 87400 |
| 1998-11-09 | 20.25 | 20.88 | 20.19 | 20.88 | 29200 |
| 1998-11-10 | 20.75 | 21.00 | 20.06 | 20.38 | 92300 |
| 1998-11-11 | 21.00 | 21.50 | 20.75 | 21.19 | 127800 |
| 1998-11-12 | 21.00 | 21.38 | 20.84 | 20.88 | 94500 |
| 1998-11-13 | 21.00 | 21.25 | 20.81 | 21.13 | 53300 |
| 1998-11-16 | 21.00 | 21.50 | 21.00 | 21.25 | 62900 |
| 1998-11-17 | 21.50 | 21.50 | 20.88 | 21.00 | 113600 |
| 1998-11-18 | 21.00 | 21.13 | 21.00 | 21.00 | 58900 |
| 1998-11-19 | 21.00 | 21.88 | 21.00 | 21.88 | 69300 |
| 1998-11-20 | 21.50 | 22.25 | 21.50 | 21.88 | 159600 |
| 1998-11-23 | 21.88 | 22.50 | 21.88 | 22.00 | 89100 |
| 1998-11-24 | 22.00 | 22.38 | 21.88 | 22.00 | 50600 |
| 1998-11-25 | 22.25 | 22.25 | 22.00 | 22.13 | 33600 |
| 1998-11-27 | 22.00 | 22.13 | 21.75 | 21.88 | 5500 |
| 1998-11-30 | 21.63 | 22.06 | 20.50 | 20.69 | 225600 |
| 1998-12-01 | 20.75 | 21.88 | 20.69 | 21.88 | 145700 |
| 1998-12-02 | 21.75 | 22.25 | 21.69 | 21.94 | 126600 |
| 1998-12-03 | 22.13 | 22.50 | 22.00 | 22.50 | 103800 |
| 1998-12-04 | 22.50 | 22.69 | 22.31 | 22.50 | 191000 |
| 1998-12-07 | 22.63 | 22.63 | 22.00 | 22.13 | 84100 |
| 1998-12-08 | 22.00 | 22.38 | 21.88 | 22.25 | 85600 |
| 1998-12-09 | 22.00 | 22.75 | 22.00 | 22.44 | 45200 |
| 1998-12-10 | 22.75 | 22.88 | 22.25 | 22.25 | 68600 |
| 1998-12-11 | 22.00 | 22.25 | 20.75 | 20.88 | 42600 |
| 1998-12-14 | 21.25 | 21.63 | 21.00 | 21.50 | 68300 |
| 1998-12-15 | 21.50 | 22.00 | 21.50 | 21.63 | 67500 |
| 1998-12-16 | 21.75 | 22.13 | 21.63 | 21.81 | 57800 |
| 1998-12-17 | 21.81 | 22.25 | 21.81 | 22.13 | 70800 |
| 1998-12-18 | 21.88 | 22.50 | 21.88 | 22.38 | 37000 |
| 1998-12-21 | 22.13 | 22.50 | 21.88 | 22.50 | 58300 |
| 1998-12-22 | 22.38 | 22.63 | 22.06 | 22.25 | 70200 |
| 1998-12-23 | 22.25 | 22.25 | 22.00 | 22.13 | 65800 |
| 1998-12-24 | 22.13 | 22.38 | 22.00 | 22.31 | 85800 |
| 1998-12-28 | 22.25 | 22.50 | 22.13 | 22.25 | 32700 |
| 1998-12-29 | 22.13 | 22.19 | 22.00 | 22.13 | 39500 |
| 1998-12-30 | 22.06 | 22.44 | 22.00 | 22.13 | 90700 |
| 1998-12-31 | 22.06 | 22.88 | 22.06 | 22.63 | 44500 |
| 1999-01-04 | 22.13 | 22.69 | 22.13 | 22.63 | 156100 |
| 1999-01-05 | 22.63 | 22.63 | 22.38 | 22.63 | 73200 |
| 1999-01-06 | 22.50 | 22.69 | 22.25 | 22.25 | 66300 |
| 1999-01-07 | 22.13 | 22.25 | 21.94 | 22.06 | 58900 |
| 1999-01-08 | 22.00 | 22.38 | 21.81 | 21.81 | 91400 |
| 1999-01-11 | 21.81 | 22.00 | 21.50 | 21.50 | 31200 |
| 1999-01-12 | 21.44 | 21.44 | 20.56 | 20.94 | 74300 |
| 1999-01-13 | 20.56 | 21.00 | 20.56 | 20.81 | 65800 |
| 1999-01-14 | 20.88 | 21.44 | 20.88 | 21.25 | 90500 |
| 1999-01-15 | 21.06 | 21.44 | 21.00 | 21.00 | 96100 |
| 1999-01-19 | 21.25 | 21.50 | 20.63 | 20.94 | 40600 |
| 1999-01-20 | 20.75 | 21.25 | 20.75 | 20.75 | 50100 |
| 1999-01-21 | 21.00 | 21.00 | 20.75 | 21.00 | 60900 |
| 1999-01-22 | 20.75 | 21.25 | 20.75 | 20.81 | 72400 |
| 1999-01-25 | 20.81 | 20.81 | 20.75 | 20.75 | 27000 |
| 1999-01-26 | 20.75 | 21.00 | 20.75 | 20.94 | 119600 |
| 1999-01-27 | 21.00 | 21.50 | 20.88 | 20.88 | 45500 |
| 1999-01-28 | 20.94 | 21.00 | 20.81 | 20.94 | 118400 |
| 1999-01-29 | 20.94 | 21.00 | 20.50 | 21.00 | 133700 |
| 1999-02-01 | 20.63 | 21.00 | 20.50 | 20.94 | 104000 |
| 1999-02-02 | 20.88 | 21.38 | 20.81 | 21.00 | 131700 |
| 1999-02-03 | 21.25 | 21.38 | 20.88 | 21.06 | 109100 |
| 1999-02-04 | 21.00 | 21.13 | 20.88 | 20.94 | 113200 |
| 1999-02-05 | 20.94 | 21.00 | 20.81 | 21.00 | 89100 |
| 1999-02-08 | 20.94 | 21.00 | 20.81 | 20.94 | 61200 |
| 1999-02-09 | 20.94 | 20.94 | 20.81 | 20.88 | 78900 |
| 1999-02-10 | 20.81 | 21.00 | 20.75 | 21.00 | 63500 |
| 1999-02-11 | 21.13 | 21.13 | 20.88 | 21.06 | 102800 |
| 1999-02-12 | 20.94 | 21.75 | 20.75 | 20.88 | 149100 |
| 1999-02-16 | 20.88 | 21.50 | 20.88 | 21.44 | 60200 |
| 1999-02-17 | 21.00 | 21.25 | 21.00 | 21.25 | 113900 |
| 1999-02-18 | 20.94 | 21.25 | 20.88 | 21.00 | 20400 |
| 1999-02-19 | 21.25 | 21.27 | 21.13 | 21.25 | 75300 |
| 1999-02-22 | 21.00 | 21.25 | 21.00 | 21.19 | 74400 |
| 1999-02-23 | 21.19 | 21.50 | 21.19 | 21.50 | 103700 |
| 1999-02-24 | 21.25 | 21.38 | 21.19 | 21.25 | 81100 |
| 1999-02-25 | 21.19 | 21.50 | 21.19 | 21.19 | 57400 |
| 1999-02-26 | 21.19 | 21.44 | 21.19 | 21.19 | 74600 |
| 1999-03-01 | 21.19 | 21.38 | 21.19 | 21.19 | 50500 |
| 1999-03-02 | 21.44 | 21.44 | 21.19 | 21.19 | 29600 |
| 1999-03-03 | 21.19 | 21.31 | 20.88 | 21.13 | 38900 |
| 1999-03-04 | 20.94 | 21.19 | 20.88 | 21.19 | 45200 |
| 1999-03-05 | 21.38 | 21.38 | 20.88 | 21.25 | 10200 |
| 1999-03-08 | 21.19 | 21.50 | 21.13 | 21.31 | 64300 |
| 1999-03-09 | 21.19 | 21.69 | 21.00 | 21.25 | 54700 |
| 1999-03-10 | 21.44 | 21.50 | 21.00 | 21.50 | 49100 |
| 1999-03-11 | 21.13 | 21.75 | 21.06 | 21.06 | 17200 |
| 1999-03-12 | 21.50 | 21.50 | 20.94 | 21.25 | 79400 |
| 1999-03-15 | 20.88 | 21.25 | 20.88 | 21.06 | 34700 |
| 1999-03-16 | 21.06 | 21.44 | 21.00 | 21.13 | 69800 |
| 1999-03-17 | 21.13 | 21.44 | 20.88 | 21.41 | 52200 |
| 1999-03-18 | 21.25 | 21.44 | 21.00 | 21.25 | 46000 |
| 1999-03-19 | 21.13 | 21.19 | 20.88 | 21.13 | 44400 |
| 1999-03-22 | 21.00 | 21.13 | 20.75 | 20.81 | 29800 |
| 1999-03-23 | 20.75 | 20.75 | 19.63 | 20.06 | 85400 |
| 1999-03-24 | 19.88 | 20.44 | 19.88 | 20.44 | 22000 |
| 1999-03-25 | 20.44 | 20.44 | 20.06 | 20.44 | 15700 |
| 1999-03-26 | 20.44 | 20.44 | 20.00 | 20.38 | 89700 |
| 1999-03-29 | 20.50 | 20.50 | 20.00 | 20.00 | 113600 |
| 1999-03-30 | 20.00 | 20.13 | 19.63 | 19.69 | 26700 |
| 1999-03-31 | 19.69 | 19.75 | 19.63 | 19.69 | 67100 |
| 1999-04-01 | 19.56 | 19.63 | 19.38 | 19.44 | 83800 |
| 1999-04-05 | 19.44 | 19.44 | 18.56 | 18.63 | 96800 |
| 1999-04-06 | 19.00 | 19.06 | 18.13 | 18.38 | 173700 |
| 1999-04-07 | 18.38 | 19.19 | 18.38 | 19.06 | 72400 |
| 1999-04-08 | 18.81 | 19.38 | 18.50 | 19.38 | 18100 |
| 1999-04-09 | 19.13 | 19.25 | 18.00 | 18.75 | 41800 |
| 1999-04-12 | 18.88 | 19.25 | 18.38 | 18.75 | 96000 |
| 1999-04-13 | 18.56 | 19.13 | 18.31 | 18.69 | 184500 |
| 1999-04-14 | 18.88 | 20.00 | 18.69 | 19.50 | 104500 |
| 1999-04-15 | 19.38 | 21.50 | 19.38 | 20.50 | 385300 |
| 1999-04-16 | 20.50 | 22.63 | 20.50 | 21.16 | 272100 |
| 1999-04-19 | 21.38 | 21.44 | 20.75 | 20.81 | 73100 |
| 1999-04-20 | 20.81 | 21.13 | 20.81 | 20.94 | 74000 |
| 1999-04-21 | 21.13 | 21.25 | 20.81 | 21.00 | 72700 |
| 1999-04-22 | 20.75 | 21.19 | 20.75 | 20.88 | 18600 |
| 1999-04-23 | 21.13 | 21.13 | 20.88 | 20.88 | 21200 |
| 1999-04-26 | 20.88 | 21.25 | 20.44 | 20.94 | 88300 |
| 1999-04-27 | 21.19 | 21.25 | 20.94 | 21.00 | 86200 |
| 1999-04-28 | 20.94 | 21.50 | 20.94 | 21.44 | 54200 |
| 1999-04-29 | 21.38 | 21.50 | 21.06 | 21.44 | 30400 |
| 1999-04-30 | 21.50 | 21.50 | 21.06 | 21.13 | 69600 |
| 1999-05-03 | 21.13 | 22.38 | 21.06 | 22.31 | 66500 |
| 1999-05-04 | 21.94 | 22.13 | 21.69 | 22.00 | 79900 |
| 1999-05-05 | 21.88 | 22.00 | 21.88 | 21.94 | 47100 |
| 1999-05-06 | 22.00 | 22.50 | 21.94 | 22.25 | 92300 |
| 1999-05-07 | 22.00 | 22.81 | 22.00 | 22.81 | 207100 |
| 1999-05-10 | 22.94 | 23.00 | 22.13 | 22.88 | 96600 |
| 1999-05-11 | 22.56 | 23.00 | 22.56 | 22.94 | 161000 |
| 1999-05-12 | 22.88 | 22.88 | 22.75 | 22.88 | 117500 |
| 1999-05-13 | 23.00 | 23.06 | 22.81 | 22.81 | 106000 |
| 1999-05-14 | 22.81 | 22.88 | 22.75 | 22.88 | 139600 |
| 1999-05-17 | 22.81 | 22.91 | 22.75 | 22.88 | 104700 |
| 1999-05-18 | 22.81 | 23.00 | 22.81 | 22.88 | 42300 |
| 1999-05-19 | 23.00 | 23.00 | 22.81 | 23.00 | 43700 |
| 1999-05-20 | 23.00 | 23.00 | 22.88 | 22.94 | 76200 |
| 1999-05-21 | 22.94 | 23.00 | 22.88 | 22.94 | 77800 |
| 1999-05-24 | 22.94 | 23.00 | 22.94 | 22.94 | 55700 |
| 1999-05-25 | 22.94 | 23.00 | 22.88 | 22.94 | 115400 |
| 1999-05-26 | 22.94 | 23.06 | 22.94 | 23.00 | 100400 |
| 1999-05-27 | 22.94 | 23.06 | 22.88 | 23.00 | 78600 |
| 1999-05-28 | 22.88 | 23.13 | 22.88 | 23.00 | 81300 |
| 1999-06-01 | 22.94 | 23.13 | 22.94 | 23.13 | 138700 |
| 1999-06-02 | 23.13 | 23.25 | 22.94 | 23.25 | 113400 |
| 1999-06-03 | 23.38 | 23.75 | 23.25 | 23.50 | 76700 |
| 1999-06-04 | 23.75 | 23.75 | 23.19 | 23.47 | 102300 |
| 1999-06-07 | 23.44 | 23.75 | 23.25 | 23.44 | 29300 |
| 1999-06-08 | 23.56 | 23.63 | 22.81 | 22.88 | 62400 |
| 1999-06-09 | 23.00 | 23.19 | 22.88 | 23.00 | 26800 |
| 1999-06-10 | 23.19 | 23.38 | 22.94 | 23.38 | 36700 |
| 1999-06-11 | 23.00 | 23.56 | 22.94 | 22.94 | 14600 |
| 1999-06-14 | 23.25 | 23.25 | 22.94 | 22.94 | 35400 |
| 1999-06-15 | 22.94 | 23.25 | 22.94 | 23.19 | 43000 |
| 1999-06-16 | 23.13 | 23.38 | 23.13 | 23.19 | 11100 |
| 1999-06-17 | 23.13 | 23.25 | 23.00 | 23.25 | 34600 |
| 1999-06-18 | 23.31 | 23.31 | 23.00 | 23.13 | 40200 |
| 1999-06-21 | 23.00 | 23.25 | 23.00 | 23.13 | 80500 |
| 1999-06-22 | 23.00 | 23.50 | 22.94 | 23.00 | 42200 |
| 1999-06-23 | 23.19 | 23.19 | 22.94 | 23.06 | 426400 |
| 1999-06-24 | 23.00 | 23.13 | 22.94 | 22.94 | 148100 |
| 1999-06-25 | 23.00 | 23.00 | 22.75 | 22.75 | 16000 |
| 1999-06-28 | 22.81 | 23.06 | 22.69 | 22.88 | 39100 |
| 1999-06-29 | 23.00 | 23.38 | 22.88 | 22.94 | 87600 |
| 1999-06-30 | 22.88 | 23.44 | 22.88 | 22.88 | 102300 |
| 1999-07-01 | 22.94 | 22.94 | 22.50 | 22.50 | 72500 |
| 1999-07-02 | 22.94 | 23.00 | 22.50 | 22.63 | 77500 |
| 1999-07-06 | 22.50 | 22.75 | 22.44 | 22.50 | 27300 |
| 1999-07-07 | 22.63 | 22.81 | 22.44 | 22.50 | 19000 |
| 1999-07-08 | 22.38 | 22.50 | 22.25 | 22.31 | 25700 |
| 1999-07-09 | 22.38 | 22.63 | 22.13 | 22.13 | 19900 |
| 1999-07-12 | 22.13 | 23.13 | 22.13 | 23.00 | 60800 |
| 1999-07-13 | 22.94 | 23.13 | 22.75 | 23.00 | 59700 |
| 1999-07-14 | 23.00 | 23.00 | 22.56 | 22.56 | 59200 |
| 1999-07-15 | 22.81 | 23.50 | 22.75 | 23.31 | 177100 |
| 1999-07-16 | 23.44 | 23.50 | 22.94 | 22.94 | 41700 |
| 1999-07-19 | 22.94 | 23.38 | 22.88 | 23.25 | 69400 |
| 1999-07-20 | 23.25 | 23.25 | 22.88 | 22.94 | 130400 |
| 1999-07-21 | 23.00 | 23.00 | 22.88 | 23.00 | 29500 |
| 1999-07-22 | 23.00 | 23.13 | 22.94 | 23.13 | 62400 |
| 1999-07-23 | 23.00 | 23.44 | 22.94 | 23.38 | 27000 |
| 1999-07-26 | 23.44 | 23.44 | 22.94 | 23.00 | 39000 |
| 1999-07-27 | 22.94 | 23.50 | 22.94 | 23.50 | 85300 |
| 1999-07-28 | 23.50 | 23.63 | 23.13 | 23.63 | 108700 |
| 1999-07-29 | 23.63 | 24.50 | 23.25 | 23.69 | 161200 |
| 1999-07-30 | 23.94 | 24.25 | 23.25 | 24.06 | 30300 |
| 1999-08-02 | 24.31 | 24.31 | 23.25 | 23.44 | 24600 |
| 1999-08-03 | 23.13 | 23.31 | 23.13 | 23.25 | 20400 |
| 1999-08-04 | 23.13 | 23.13 | 22.81 | 22.81 | 129100 |
| 1999-08-05 | 22.81 | 22.94 | 22.81 | 22.88 | 76300 |
| 1999-08-06 | 22.81 | 23.44 | 22.81 | 23.00 | 55300 |
| 1999-08-09 | 22.94 | 23.38 | 22.88 | 22.94 | 35100 |
| 1999-08-10 | 22.88 | 23.00 | 22.63 | 23.00 | 129300 |
| 1999-08-11 | 23.00 | 23.00 | 22.63 | 22.75 | 27400 |
| 1999-08-12 | 22.63 | 22.75 | 22.38 | 22.38 | 60800 |
| 1999-08-13 | 22.75 | 23.00 | 22.56 | 23.00 | 10200 |
| 1999-08-16 | 22.94 | 23.00 | 22.56 | 23.00 | 127900 |
| 1999-08-17 | 22.88 | 23.38 | 22.88 | 22.94 | 26700 |
| 1999-08-18 | 22.81 | 24.00 | 22.69 | 23.91 | 79300 |
| 1999-08-19 | 23.75 | 23.75 | 22.75 | 23.06 | 13600 |
| 1999-08-20 | 22.88 | 22.94 | 22.75 | 22.94 | 45200 |
| 1999-08-23 | 22.75 | 23.25 | 22.69 | 22.88 | 57100 |
| 1999-08-24 | 23.19 | 23.81 | 22.75 | 23.25 | 53000 |
| 1999-08-25 | 23.25 | 23.31 | 23.13 | 23.13 | 39000 |
| 1999-08-26 | 23.13 | 23.38 | 23.13 | 23.25 | 28100 |
| 1999-08-27 | 23.25 | 23.38 | 23.25 | 23.31 | 18000 |
| 1999-08-30 | 23.25 | 23.31 | 22.94 | 23.00 | 40000 |
| 1999-08-31 | 22.94 | 23.19 | 22.88 | 23.06 | 55800 |
| 1999-09-01 | 23.00 | 23.06 | 22.94 | 23.00 | 35900 |
| 1999-09-02 | 23.00 | 23.00 | 22.94 | 23.00 | 19200 |
| 1999-09-03 | 23.00 | 23.06 | 22.75 | 23.06 | 22400 |
| 1999-09-07 | 22.75 | 23.13 | 22.75 | 22.81 | 40500 |
| 1999-09-08 | 22.75 | 23.13 | 22.75 | 22.81 | 33400 |
| 1999-09-09 | 22.75 | 23.00 | 22.75 | 22.88 | 11200 |
| 1999-09-10 | 22.81 | 22.94 | 22.81 | 22.94 | 65100 |
| 1999-09-13 | 22.81 | 23.00 | 22.81 | 22.88 | 77400 |
| 1999-09-14 | 22.94 | 22.94 | 22.75 | 22.75 | 4500 |
| 1999-09-15 | 22.75 | 23.00 | 22.75 | 22.75 | 246500 |
| 1999-09-16 | 22.75 | 22.81 | 22.63 | 22.63 | 70600 |
| 1999-09-17 | 22.63 | 22.81 | 22.63 | 22.75 | 47800 |
| 1999-09-20 | 22.69 | 22.88 | 22.69 | 22.75 | 30900 |
| 1999-09-21 | 22.75 | 22.75 | 22.75 | 22.75 | 87900 |
| 1999-09-22 | 22.75 | 22.81 | 22.75 | 22.81 | 13800 |
| 1999-09-23 | 22.81 | 22.81 | 22.63 | 22.69 | 99100 |
| 1999-09-24 | 22.63 | 23.50 | 22.63 | 22.69 | 77500 |
| 1999-09-27 | 22.91 | 23.00 | 22.63 | 22.63 | 66700 |
| 1999-09-28 | 22.94 | 22.94 | 22.50 | 22.69 | 94800 |
| 1999-09-29 | 22.94 | 22.94 | 22.69 | 22.69 | 44100 |
| 1999-09-30 | 23.00 | 23.00 | 22.50 | 22.50 | 54100 |
| 1999-10-01 | 22.59 | 23.00 | 22.44 | 22.75 | 139900 |
| 1999-10-04 | 22.72 | 22.94 | 22.56 | 22.69 | 38800 |
| 1999-10-05 | 22.94 | 22.94 | 22.50 | 22.50 | 12800 |
| 1999-10-06 | 22.63 | 22.69 | 21.88 | 22.19 | 39200 |
| 1999-10-07 | 22.16 | 22.44 | 22.00 | 22.25 | 59600 |
| 1999-10-08 | 22.19 | 22.88 | 22.13 | 22.75 | 15100 |
| 1999-10-11 | 22.88 | 22.88 | 22.25 | 22.25 | 27400 |
| 1999-10-12 | 22.50 | 22.63 | 22.25 | 22.56 | 11900 |
| 1999-10-13 | 22.91 | 22.91 | 21.13 | 21.69 | 37800 |
| 1999-10-14 | 21.84 | 21.88 | 21.13 | 21.75 | 21300 |
| 1999-10-15 | 21.38 | 21.63 | 21.13 | 21.44 | 56000 |
| 1999-10-18 | 21.56 | 21.56 | 21.13 | 21.13 | 12300 |
| 1999-10-19 | 21.25 | 21.50 | 21.25 | 21.25 | 16100 |
| 1999-10-20 | 21.56 | 21.56 | 21.25 | 21.44 | 7600 |
| 1999-10-21 | 21.31 | 21.38 | 21.25 | 21.31 | 38300 |
| 1999-10-22 | 21.25 | 22.00 | 21.25 | 22.00 | 11900 |
| 1999-10-25 | 22.00 | 22.13 | 21.31 | 21.69 | 11700 |
| 1999-10-26 | 21.75 | 22.25 | 21.38 | 21.38 | 65300 |
| 1999-10-27 | 21.38 | 21.88 | 21.38 | 21.75 | 28900 |
| 1999-10-28 | 21.50 | 22.25 | 21.50 | 22.25 | 85600 |
| 1999-10-29 | 22.38 | 22.88 | 22.06 | 22.88 | 53700 |
| 1999-11-01 | 22.50 | 23.06 | 22.50 | 22.81 | 129500 |
| 1999-11-02 | 22.81 | 23.06 | 22.69 | 22.88 | 35800 |
| 1999-11-03 | 22.69 | 23.00 | 22.50 | 22.75 | 128400 |
| 1999-11-04 | 22.50 | 22.75 | 22.38 | 22.38 | 104000 |
| 1999-11-05 | 22.88 | 22.88 | 22.44 | 22.44 | 22300 |
| 1999-11-08 | 22.44 | 22.63 | 22.25 | 22.31 | 99300 |
| 1999-11-09 | 22.25 | 22.50 | 22.25 | 22.38 | 68900 |
| 1999-11-10 | 22.34 | 22.44 | 22.25 | 22.25 | 81800 |
| 1999-11-11 | 22.25 | 22.25 | 22.00 | 22.13 | 21600 |
| 1999-11-12 | 22.00 | 22.63 | 22.00 | 22.56 | 56000 |
| 1999-11-15 | 22.38 | 22.56 | 22.38 | 22.38 | 46400 |
| 1999-11-16 | 22.38 | 22.56 | 22.38 | 22.44 | 55100 |
| 1999-11-17 | 22.50 | 22.56 | 22.38 | 22.38 | 39800 |
| 1999-11-18 | 22.38 | 22.63 | 22.38 | 22.63 | 58100 |
| 1999-11-19 | 22.44 | 22.63 | 22.38 | 22.63 | 77700 |
| 1999-11-22 | 22.63 | 22.63 | 22.50 | 22.56 | 69900 |
| 1999-11-23 | 22.50 | 23.31 | 22.50 | 23.31 | 203600 |
| 1999-11-24 | 23.06 | 23.06 | 22.63 | 22.88 | 44200 |
| 1999-11-26 | 22.75 | 22.75 | 22.75 | 22.75 | 2100 |
| 1999-11-29 | 23.00 | 23.00 | 22.44 | 22.50 | 61600 |
| 1999-11-30 | 22.50 | 23.25 | 22.50 | 23.00 | 70600 |
| 1999-12-01 | 22.88 | 23.50 | 22.75 | 23.25 | 170200 |
| 1999-12-02 | 23.06 | 23.25 | 22.94 | 23.06 | 161800 |
| 1999-12-03 | 23.19 | 23.38 | 23.00 | 23.19 | 170700 |
| 1999-12-06 | 23.00 | 23.50 | 23.00 | 23.13 | 216800 |
| 1999-12-07 | 23.13 | 23.19 | 22.75 | 22.81 | 160500 |
| 1999-12-08 | 22.75 | 23.00 | 22.25 | 22.38 | 188900 |
| 1999-12-09 | 22.44 | 22.63 | 22.06 | 22.50 | 101200 |
| 1999-12-10 | 22.75 | 22.75 | 22.56 | 22.56 | 76000 |
| 1999-12-13 | 22.56 | 22.56 | 22.50 | 22.50 | 47000 |
| 1999-12-14 | 22.56 | 22.56 | 22.38 | 22.44 | 19900 |
| 1999-12-15 | 22.38 | 22.38 | 22.13 | 22.19 | 36800 |
| 1999-12-16 | 22.31 | 22.31 | 21.88 | 21.88 | 109400 |
| 1999-12-17 | 21.88 | 21.91 | 21.88 | 21.88 | 20300 |
| 1999-12-20 | 21.88 | 22.00 | 21.56 | 22.00 | 235000 |
| 1999-12-21 | 21.69 | 21.88 | 21.63 | 21.88 | 53700 |
| 1999-12-22 | 21.69 | 22.00 | 21.50 | 21.88 | 20700 |
| 1999-12-23 | 21.63 | 22.25 | 21.44 | 22.13 | 45100 |
| 1999-12-27 | 21.75 | 22.00 | 21.63 | 22.00 | 28100 |
| 1999-12-28 | 21.88 | 22.06 | 21.44 | 21.63 | 32500 |
| 1999-12-29 | 21.75 | 21.88 | 21.56 | 21.56 | 54900 |
| 1999-12-30 | 21.56 | 21.63 | 21.44 | 21.56 | 80600 |
| 1999-12-31 | 21.44 | 21.63 | 21.31 | 21.61 | 18100 |
| 2000-01-03 | 21.63 | 21.63 | 21.25 | 21.31 | 43500 |
| 2000-01-04 | 21.13 | 21.19 | 20.56 | 20.56 | 62800 |
| 2000-01-05 | 20.56 | 20.88 | 20.38 | 20.50 | 65400 |
| 2000-01-06 | 20.31 | 20.50 | 20.25 | 20.50 | 47500 |
| 2000-01-07 | 20.25 | 21.00 | 20.25 | 21.00 | 68000 |
| 2000-01-10 | 20.50 | 20.75 | 19.88 | 19.88 | 49700 |
| 2000-01-11 | 19.88 | 20.00 | 19.38 | 19.38 | 115500 |
| 2000-01-12 | 19.25 | 19.50 | 19.25 | 19.25 | 233500 |
| 2000-01-13 | 19.25 | 19.44 | 19.25 | 19.44 | 112700 |
| 2000-01-14 | 19.50 | 19.69 | 19.31 | 19.31 | 103600 |
| 2000-01-18 | 19.38 | 19.50 | 19.31 | 19.31 | 25800 |
| 2000-01-19 | 19.31 | 19.44 | 19.13 | 19.13 | 44500 |
| 2000-01-20 | 19.06 | 19.19 | 18.38 | 18.38 | 83500 |
| 2000-01-21 | 18.38 | 19.00 | 18.38 | 18.94 | 71500 |
| 2000-01-24 | 18.75 | 18.75 | 17.88 | 18.19 | 75100 |
| 2000-01-25 | 18.06 | 18.13 | 17.75 | 17.88 | 272700 |
| 2000-01-26 | 17.81 | 18.31 | 17.81 | 18.06 | 49000 |
| 2000-01-27 | 18.25 | 18.75 | 18.25 | 18.44 | 50800 |
| 2000-01-28 | 18.25 | 18.38 | 18.00 | 18.06 | 40400 |
| 2000-01-31 | 18.25 | 18.25 | 17.88 | 18.06 | 44300 |
| 2000-02-01 | 18.13 | 18.25 | 17.75 | 18.13 | 49600 |
| 2000-02-02 | 18.50 | 18.63 | 18.13 | 18.25 | 16800 |
| 2000-02-03 | 18.19 | 18.44 | 18.19 | 18.25 | 47300 |
| 2000-02-04 | 18.25 | 18.50 | 18.19 | 18.50 | 297000 |
| 2000-02-07 | 18.25 | 18.50 | 18.00 | 18.44 | 38700 |
| 2000-02-08 | 18.25 | 18.50 | 17.88 | 17.94 | 71100 |
| 2000-02-09 | 17.94 | 18.06 | 17.75 | 17.88 | 133400 |
| 2000-02-10 | 17.75 | 18.00 | 17.63 | 17.69 | 45600 |
| 2000-02-11 | 17.63 | 17.88 | 17.63 | 17.75 | 42100 |
| 2000-02-14 | 17.75 | 17.75 | 17.50 | 17.56 | 62800 |
| 2000-02-15 | 17.50 | 17.56 | 17.25 | 17.50 | 246700 |
| 2000-02-16 | 17.44 | 17.50 | 17.44 | 17.44 | 50500 |
| 2000-02-17 | 17.44 | 17.50 | 16.88 | 16.88 | 178500 |
| 2000-02-18 | 16.81 | 17.25 | 16.63 | 16.63 | 328600 |
| 2000-02-22 | 16.69 | 17.13 | 16.38 | 16.44 | 85800 |
| 2000-02-23 | 16.53 | 16.69 | 16.38 | 16.38 | 22000 |
| 2000-02-24 | 16.38 | 17.00 | 16.31 | 16.50 | 52900 |
| 2000-02-25 | 16.63 | 16.69 | 16.38 | 16.63 | 35100 |
| 2000-02-28 | 16.38 | 17.50 | 16.31 | 17.25 | 55600 |
| 2000-02-29 | 17.00 | 17.13 | 16.56 | 16.94 | 67400 |
| 2000-03-01 | 16.88 | 16.88 | 16.25 | 16.44 | 55700 |
| 2000-03-02 | 16.56 | 16.56 | 16.00 | 16.00 | 98000 |
| 2000-03-03 | 16.00 | 16.25 | 15.94 | 16.00 | 74900 |
| 2000-03-06 | 16.25 | 16.38 | 15.88 | 15.88 | 66200 |
| 2000-03-07 | 16.00 | 16.25 | 15.64 | 15.69 | 77300 |
| 2000-03-08 | 15.69 | 16.00 | 15.38 | 15.75 | 214000 |
| 2000-03-09 | 15.38 | 16.06 | 15.38 | 15.94 | 209200 |
| 2000-03-10 | 15.94 | 16.75 | 15.63 | 15.63 | 156100 |
| 2000-03-13 | 15.75 | 15.75 | 15.25 | 15.31 | 42200 |
| 2000-03-14 | 15.63 | 15.69 | 15.31 | 15.31 | 35300 |
| 2000-03-15 | 15.38 | 16.25 | 15.31 | 16.25 | 28800 |
| 2000-03-16 | 16.38 | 18.00 | 16.19 | 17.75 | 106800 |
| 2000-03-17 | 17.75 | 18.00 | 17.50 | 17.50 | 70400 |
| 2000-03-20 | 17.31 | 18.00 | 17.31 | 17.81 | 61900 |
| 2000-03-21 | 17.88 | 18.19 | 17.63 | 18.13 | 108400 |
| 2000-03-22 | 17.50 | 18.13 | 17.50 | 18.00 | 36800 |
| 2000-03-23 | 17.56 | 18.13 | 17.56 | 18.00 | 16200 |
| 2000-03-24 | 17.94 | 18.25 | 17.56 | 18.06 | 26000 |
| 2000-03-27 | 17.56 | 18.13 | 17.50 | 17.50 | 65000 |
| 2000-03-28 | 17.56 | 20.00 | 17.13 | 20.00 | 113500 |
| 2000-03-29 | 19.00 | 19.31 | 18.44 | 18.81 | 70300 |
| 2000-03-30 | 18.44 | 18.88 | 18.44 | 18.69 | 248900 |
| 2000-03-31 | 18.50 | 20.25 | 18.44 | 20.19 | 335400 |
| 2000-04-03 | 19.81 | 20.44 | 19.69 | 19.88 | 77100 |
| 2000-04-04 | 20.00 | 20.13 | 19.00 | 19.81 | 70500 |
| 2000-04-05 | 19.63 | 20.25 | 19.25 | 20.13 | 39000 |
| 2000-04-06 | 20.00 | 20.00 | 19.63 | 19.83 | 22100 |
| 2000-04-07 | 19.94 | 19.94 | 19.63 | 19.63 | 4800 |
| 2000-04-10 | 19.63 | 19.63 | 18.31 | 18.63 | 59300 |
| 2000-04-11 | 18.80 | 19.00 | 18.69 | 18.88 | 68700 |
| 2000-04-12 | 19.13 | 19.50 | 18.75 | 19.13 | 262900 |
| 2000-04-13 | 19.41 | 19.41 | 18.13 | 18.25 | 40900 |
| 2000-04-14 | 18.31 | 18.31 | 18.00 | 18.06 | 78700 |
| 2000-04-17 | 18.25 | 18.25 | 17.13 | 17.94 | 133100 |
| 2000-04-18 | 17.94 | 18.63 | 17.88 | 18.50 | 22100 |
| 2000-04-19 | 18.63 | 18.81 | 18.44 | 18.63 | 32300 |
| 2000-04-20 | 18.44 | 18.50 | 18.19 | 18.50 | 11900 |
| 2000-04-24 | 18.50 | 18.88 | 18.25 | 18.88 | 42200 |
| 2000-04-25 | 18.69 | 18.75 | 18.38 | 18.56 | 33600 |
| 2000-04-26 | 18.56 | 18.75 | 18.38 | 18.56 | 30300 |
| 2000-04-27 | 18.56 | 18.75 | 18.13 | 18.75 | 32700 |
| 2000-04-28 | 18.69 | 18.69 | 18.13 | 18.38 | 49000 |
| 2000-05-01 | 18.44 | 18.88 | 18.13 | 18.13 | 21200 |
| 2000-05-02 | 18.19 | 18.50 | 18.00 | 18.00 | 40600 |
| 2000-05-03 | 18.00 | 18.13 | 17.94 | 18.13 | 40300 |
| 2000-05-04 | 17.94 | 18.11 | 17.94 | 18.06 | 1900 |
| 2000-05-05 | 18.00 | 18.31 | 17.94 | 18.06 | 26700 |
| 2000-05-08 | 18.00 | 18.25 | 18.00 | 18.00 | 11500 |
| 2000-05-09 | 18.00 | 18.38 | 17.94 | 18.13 | 26400 |
| 2000-05-10 | 18.00 | 18.13 | 17.94 | 17.94 | 11300 |
| 2000-05-11 | 17.94 | 18.50 | 17.94 | 18.50 | 24300 |
| 2000-05-12 | 18.38 | 18.63 | 18.13 | 18.13 | 31600 |
| 2000-05-15 | 18.25 | 18.69 | 18.25 | 18.69 | 42500 |
| 2000-05-16 | 18.38 | 19.00 | 18.38 | 19.00 | 23400 |
| 2000-05-17 | 18.50 | 18.56 | 18.25 | 18.38 | 42700 |
| 2000-05-18 | 18.75 | 19.06 | 18.44 | 18.44 | 29700 |
| 2000-05-19 | 18.38 | 18.75 | 18.38 | 18.44 | 6300 |
| 2000-05-22 | 18.38 | 19.13 | 18.38 | 19.13 | 39500 |
| 2000-05-23 | 18.88 | 19.25 | 18.88 | 19.13 | 92500 |
| 2000-05-24 | 19.00 | 19.50 | 19.00 | 19.50 | 75500 |
| 2000-05-25 | 19.44 | 19.94 | 19.25 | 19.69 | 112800 |
| 2000-05-26 | 19.69 | 19.88 | 19.69 | 19.69 | 25000 |
| 2000-05-30 | 19.94 | 20.00 | 19.69 | 20.00 | 48900 |
| 2000-05-31 | 19.94 | 19.94 | 19.69 | 19.69 | 38900 |
| 2000-06-01 | 19.69 | 19.88 | 19.38 | 19.75 | 90800 |
| 2000-06-02 | 19.81 | 20.38 | 19.81 | 20.00 | 175900 |
| 2000-06-05 | 20.00 | 20.06 | 19.75 | 20.00 | 31400 |
| 2000-06-06 | 19.75 | 19.81 | 19.50 | 19.50 | 28000 |
| 2000-06-07 | 19.47 | 19.88 | 19.38 | 19.81 | 71400 |
| 2000-06-08 | 19.75 | 19.75 | 19.38 | 19.56 | 28700 |
| 2000-06-09 | 19.50 | 19.56 | 19.13 | 19.13 | 78200 |
| 2000-06-12 | 19.88 | 19.94 | 19.19 | 19.50 | 29100 |
| 2000-06-13 | 19.19 | 19.88 | 19.19 | 19.88 | 117700 |
| 2000-06-14 | 19.88 | 19.88 | 19.00 | 19.13 | 49100 |
| 2000-06-15 | 19.13 | 19.44 | 19.00 | 19.19 | 33600 |
| 2000-06-16 | 19.19 | 19.19 | 18.75 | 18.88 | 44900 |
| 2000-06-19 | 18.88 | 19.25 | 18.88 | 19.06 | 85700 |
| 2000-06-20 | 19.00 | 19.25 | 19.00 | 19.00 | 108900 |
| 2000-06-21 | 19.00 | 19.19 | 19.00 | 19.00 | 62500 |
| 2000-06-22 | 19.00 | 19.50 | 19.00 | 19.19 | 82300 |
| 2000-06-23 | 19.19 | 19.75 | 19.13 | 19.50 | 91900 |
| 2000-06-26 | 19.38 | 20.13 | 19.19 | 19.94 | 179800 |
| 2000-06-27 | 20.00 | 20.56 | 19.88 | 20.13 | 217700 |
| 2000-06-28 | 20.09 | 20.94 | 20.06 | 20.81 | 240900 |
| 2000-06-29 | 20.25 | 22.25 | 20.06 | 20.94 | 309800 |
| 2000-06-30 | 21.06 | 21.06 | 17.31 | 17.44 | 1237400 |
| 2000-07-03 | 17.81 | 19.00 | 17.75 | 19.00 | 251800 |
| 2000-07-05 | 18.94 | 19.94 | 18.75 | 19.44 | 231900 |
| 2000-07-06 | 19.69 | 19.88 | 19.50 | 19.69 | 277300 |
| 2000-07-07 | 19.69 | 20.13 | 19.69 | 19.75 | 123600 |
| 2000-07-10 | 19.75 | 20.19 | 19.50 | 19.56 | 43900 |
| 2000-07-11 | 19.69 | 19.69 | 19.13 | 19.13 | 177000 |
| 2000-07-12 | 19.25 | 19.31 | 19.00 | 19.25 | 253600 |
| 2000-07-13 | 19.31 | 19.31 | 19.06 | 19.31 | 101200 |
| 2000-07-14 | 19.13 | 19.63 | 19.13 | 19.56 | 48100 |
| 2000-07-17 | 19.56 | 19.56 | 18.88 | 19.13 | 50900 |
| 2000-07-18 | 19.19 | 19.19 | 18.88 | 18.88 | 60200 |
| 2000-07-19 | 18.94 | 19.00 | 18.69 | 18.75 | 31300 |
| 2000-07-20 | 18.75 | 19.44 | 18.63 | 19.38 | 90300 |
| 2000-07-21 | 19.31 | 19.50 | 18.56 | 18.81 | 112300 |
| 2000-07-24 | 19.00 | 19.31 | 18.63 | 19.00 | 102100 |
| 2000-07-25 | 18.75 | 19.25 | 18.50 | 19.19 | 47700 |
| 2000-07-26 | 19.00 | 19.13 | 18.50 | 19.06 | 62000 |
| 2000-07-27 | 18.81 | 19.06 | 18.81 | 19.00 | 57900 |
| 2000-07-28 | 19.00 | 19.25 | 18.75 | 18.81 | 109400 |
| 2000-07-31 | 18.88 | 19.81 | 18.75 | 19.63 | 128700 |
| 2000-08-01 | 19.38 | 19.44 | 19.00 | 19.38 | 62500 |
| 2000-08-02 | 19.69 | 19.69 | 19.00 | 19.38 | 24200 |
| 2000-08-03 | 18.94 | 20.13 | 18.94 | 20.00 | 77400 |
| 2000-08-04 | 20.00 | 20.38 | 19.75 | 20.06 | 76000 |
| 2000-08-07 | 20.00 | 20.00 | 19.50 | 20.00 | 36000 |
| 2000-08-08 | 19.94 | 19.94 | 19.38 | 19.50 | 84300 |
| 2000-08-09 | 19.44 | 19.50 | 19.19 | 19.19 | 76400 |
| 2000-08-10 | 19.19 | 19.63 | 19.19 | 19.38 | 52000 |
| 2000-08-11 | 19.38 | 19.81 | 19.25 | 19.75 | 47200 |
| 2000-08-14 | 19.69 | 19.75 | 19.56 | 19.69 | 31800 |
| 2000-08-15 | 19.69 | 19.88 | 19.38 | 19.38 | 23100 |
| 2000-08-16 | 19.38 | 19.88 | 19.38 | 19.38 | 28600 |
| 2000-08-17 | 19.38 | 19.80 | 19.38 | 19.69 | 26000 |
| 2000-08-18 | 19.38 | 19.39 | 19.00 | 19.13 | 28000 |
| 2000-08-21 | 19.13 | 19.25 | 18.81 | 19.00 | 18100 |
| 2000-08-22 | 19.00 | 19.31 | 19.00 | 19.00 | 17700 |
| 2000-08-23 | 19.13 | 19.13 | 18.75 | 18.81 | 16100 |
| 2000-08-24 | 18.81 | 18.88 | 18.13 | 18.25 | 110300 |
| 2000-08-25 | 18.56 | 18.56 | 17.94 | 17.94 | 128700 |
| 2000-08-28 | 18.06 | 18.44 | 18.00 | 18.00 | 62000 |
| 2000-08-29 | 18.00 | 18.19 | 17.88 | 17.94 | 68400 |
| 2000-08-30 | 17.97 | 18.13 | 17.81 | 18.00 | 49500 |
| 2000-08-31 | 18.00 | 18.56 | 17.88 | 18.50 | 79200 |
| 2000-09-01 | 18.00 | 18.44 | 17.94 | 18.44 | 30200 |
| 2000-09-05 | 17.94 | 18.75 | 17.94 | 18.19 | 66500 |
| 2000-09-06 | 18.25 | 19.00 | 17.94 | 18.31 | 137100 |
| 2000-09-07 | 18.00 | 18.44 | 18.00 | 18.44 | 43900 |
| 2000-09-08 | 17.88 | 18.81 | 17.88 | 18.75 | 23000 |
| 2000-09-11 | 18.88 | 19.00 | 18.69 | 18.94 | 44300 |
| 2000-09-12 | 19.00 | 19.06 | 17.50 | 18.63 | 3440900 |
| 2000-09-13 | 18.50 | 19.75 | 18.31 | 19.75 | 123800 |
| 2000-09-14 | 19.75 | 19.81 | 19.63 | 19.69 | 154800 |
| 2000-09-15 | 19.25 | 19.75 | 19.00 | 19.06 | 111800 |
| 2000-09-18 | 19.06 | 19.19 | 18.56 | 18.63 | 89600 |
| 2000-09-19 | 18.50 | 19.19 | 18.50 | 19.13 | 55200 |
| 2000-09-20 | 19.06 | 19.25 | 18.63 | 19.19 | 43000 |
| 2000-09-21 | 19.06 | 19.19 | 18.44 | 18.63 | 62200 |
| 2000-09-22 | 18.53 | 19.13 | 18.50 | 19.06 | 82100 |
| 2000-09-25 | 18.88 | 19.00 | 18.50 | 18.94 | 52000 |
| 2000-09-26 | 18.63 | 19.44 | 18.63 | 19.19 | 48300 |
| 2000-09-27 | 19.13 | 19.38 | 19.06 | 19.19 | 82500 |
| 2000-09-28 | 19.25 | 20.00 | 19.19 | 20.00 | 128300 |
| 2000-09-29 | 19.69 | 19.69 | 19.50 | 19.50 | 88000 |
| 2000-10-02 | 19.50 | 19.50 | 19.00 | 19.00 | 58900 |
| 2000-10-03 | 19.25 | 19.25 | 18.94 | 19.00 | 36200 |
| 2000-10-04 | 19.13 | 19.75 | 19.13 | 19.75 | 26800 |
| 2000-10-05 | 19.38 | 20.00 | 19.38 | 19.75 | 125600 |
| 2000-10-06 | 19.75 | 19.75 | 18.63 | 18.81 | 22400 |
| 2000-10-09 | 19.00 | 19.13 | 18.50 | 19.00 | 18100 |
| 2000-10-10 | 19.00 | 19.00 | 18.25 | 18.50 | 39200 |
| 2000-10-11 | 18.31 | 18.38 | 18.00 | 18.06 | 307900 |
| 2000-10-12 | 18.06 | 18.19 | 17.75 | 17.75 | 353500 |
| 2000-10-13 | 17.75 | 17.94 | 17.75 | 17.94 | 124100 |
| 2000-10-16 | 17.88 | 18.00 | 17.88 | 17.88 | 110300 |
| 2000-10-17 | 17.88 | 17.88 | 17.63 | 17.63 | 70900 |
| 2000-10-18 | 17.63 | 17.69 | 17.38 | 17.44 | 250800 |
| 2000-10-19 | 17.38 | 17.75 | 17.38 | 17.75 | 212200 |
| 2000-10-20 | 17.75 | 17.75 | 17.63 | 17.69 | 10000 |
| 2000-10-23 | 17.69 | 17.88 | 17.63 | 17.81 | 35700 |
| 2000-10-24 | 17.63 | 18.50 | 17.63 | 17.81 | 112400 |
| 2000-10-25 | 17.75 | 18.00 | 17.69 | 17.94 | 18900 |
| 2000-10-26 | 18.13 | 18.75 | 17.75 | 18.75 | 67400 |
| 2000-10-27 | 18.50 | 18.75 | 17.88 | 18.31 | 38400 |
| 2000-10-30 | 18.31 | 19.00 | 18.31 | 18.94 | 19100 |
| 2000-10-31 | 18.94 | 19.00 | 18.69 | 19.00 | 41500 |
| 2000-11-01 | 18.81 | 18.88 | 18.63 | 18.63 | 22600 |
| 2000-11-02 | 18.63 | 19.00 | 18.44 | 19.00 | 52500 |
| 2000-11-03 | 18.81 | 19.00 | 18.81 | 18.88 | 16100 |
| 2000-11-06 | 18.94 | 18.94 | 18.63 | 18.75 | 15200 |
| 2000-11-07 | 18.88 | 19.00 | 18.63 | 18.94 | 47400 |
| 2000-11-08 | 18.94 | 18.94 | 18.56 | 18.88 | 73400 |
| 2000-11-09 | 18.75 | 19.00 | 18.63 | 19.00 | 38300 |
| 2000-11-10 | 18.69 | 18.75 | 18.38 | 18.38 | 34700 |
| 2000-11-13 | 18.38 | 18.56 | 18.13 | 18.31 | 37000 |
| 2000-11-14 | 18.38 | 18.50 | 18.13 | 18.31 | 37300 |
| 2000-11-15 | 18.25 | 19.56 | 18.09 | 19.25 | 326200 |
| 2000-11-16 | 19.25 | 19.31 | 18.50 | 18.56 | 155900 |
| 2000-11-17 | 18.81 | 19.31 | 18.38 | 18.50 | 62900 |
| 2000-11-20 | 18.25 | 18.63 | 18.25 | 18.50 | 56500 |
| 2000-11-21 | 18.39 | 18.44 | 18.25 | 18.38 | 31000 |
| 2000-11-22 | 18.31 | 18.63 | 18.25 | 18.63 | 77600 |
| 2000-11-24 | 18.56 | 19.13 | 18.31 | 19.13 | 21000 |
| 2000-11-27 | 19.02 | 19.63 | 18.69 | 18.75 | 104100 |
| 2000-11-28 | 18.75 | 18.88 | 18.25 | 18.50 | 119400 |
| 2000-11-29 | 18.38 | 18.50 | 18.38 | 18.44 | 94700 |
| 2000-11-30 | 18.44 | 18.81 | 18.38 | 18.56 | 87400 |
| 2000-12-01 | 18.75 | 18.94 | 18.56 | 18.81 | 29800 |
| 2000-12-04 | 18.81 | 19.00 | 18.50 | 18.63 | 79700 |
| 2000-12-05 | 18.50 | 19.63 | 18.50 | 19.50 | 119700 |
| 2000-12-06 | 19.50 | 19.81 | 18.94 | 19.00 | 89200 |
| 2000-12-07 | 18.88 | 19.25 | 18.69 | 19.00 | 107200 |
| 2000-12-08 | 19.06 | 19.75 | 19.00 | 19.75 | 99900 |
| 2000-12-11 | 19.44 | 19.94 | 19.31 | 19.50 | 64600 |
| 2000-12-12 | 19.63 | 19.94 | 19.38 | 19.38 | 48600 |
| 2000-12-13 | 19.31 | 19.31 | 19.00 | 19.00 | 63600 |
| 2000-12-14 | 19.13 | 19.13 | 18.50 | 18.63 | 71300 |
| 2000-12-15 | 18.56 | 18.63 | 18.31 | 18.31 | 124500 |
| 2000-12-18 | 18.44 | 19.00 | 18.44 | 18.88 | 106800 |
| 2000-12-19 | 18.88 | 19.81 | 18.88 | 19.69 | 230500 |
| 2000-12-20 | 19.56 | 19.81 | 19.19 | 19.69 | 117100 |
| 2000-12-21 | 19.63 | 19.94 | 19.63 | 19.81 | 65900 |
| 2000-12-22 | 19.69 | 20.00 | 19.69 | 20.00 | 62100 |
| 2000-12-26 | 20.00 | 20.25 | 19.94 | 20.13 | 141500 |
| 2000-12-27 | 20.00 | 20.38 | 20.00 | 20.38 | 72300 |
| 2000-12-28 | 20.19 | 21.00 | 20.19 | 21.00 | 127200 |
| 2000-12-29 | 21.00 | 21.13 | 20.81 | 21.00 | 239400 |
| 2001-01-02 | 20.75 | 20.94 | 19.38 | 19.56 | 131100 |
| 2001-01-03 | 19.56 | 20.50 | 19.56 | 20.50 | 192400 |
| 2001-01-04 | 20.50 | 22.63 | 20.50 | 22.13 | 451500 |
| 2001-01-05 | 21.88 | 21.94 | 20.63 | 20.63 | 190100 |
| 2001-01-08 | 20.81 | 20.81 | 20.31 | 20.75 | 83400 |
| 2001-01-09 | 20.69 | 20.88 | 20.50 | 20.75 | 70200 |
| 2001-01-10 | 20.88 | 20.94 | 20.44 | 20.56 | 140400 |
| 2001-01-11 | 20.97 | 21.03 | 20.38 | 20.50 | 45500 |
| 2001-01-12 | 20.44 | 20.56 | 20.44 | 20.56 | 34800 |
| 2001-01-16 | 20.56 | 21.25 | 20.38 | 21.06 | 137300 |
| 2001-01-17 | 20.94 | 21.02 | 20.31 | 20.69 | 95900 |
| 2001-01-18 | 20.88 | 20.88 | 20.38 | 20.81 | 28700 |
| 2001-01-19 | 20.50 | 20.75 | 20.38 | 20.38 | 60200 |
| 2001-01-22 | 20.50 | 20.50 | 20.06 | 20.13 | 229000 |
| 2001-01-23 | 20.06 | 20.75 | 20.06 | 20.75 | 42100 |
| 2001-01-24 | 20.38 | 20.75 | 20.38 | 20.75 | 29400 |
| 2001-01-25 | 20.63 | 20.63 | 20.38 | 20.38 | 21700 |
| 2001-01-26 | 20.44 | 20.75 | 20.31 | 20.69 | 42000 |
| 2001-01-29 | 20.75 | 21.25 | 20.50 | 20.88 | 35800 |
| 2001-01-30 | 20.81 | 21.13 | 20.63 | 20.75 | 154000 |
| 2001-01-31 | 20.78 | 20.94 | 20.75 | 20.94 | 47800 |
| 2001-02-01 | 20.81 | 21.06 | 20.69 | 20.92 | 53300 |
| 2001-02-02 | 20.81 | 21.25 | 20.81 | 21.00 | 40300 |
| 2001-02-05 | 20.88 | 20.94 | 20.69 | 20.91 | 16400 |
| 2001-02-06 | 20.94 | 21.00 | 20.50 | 20.88 | 17000 |
| 2001-02-07 | 20.56 | 21.00 | 20.56 | 20.94 | 47000 |
| 2001-02-08 | 20.75 | 20.94 | 20.56 | 20.63 | 51600 |
| 2001-02-09 | 20.75 | 20.94 | 20.56 | 20.75 | 74400 |
| 2001-02-12 | 20.75 | 21.69 | 20.75 | 21.69 | 68000 |
| 2001-02-13 | 21.44 | 22.00 | 21.44 | 21.88 | 136500 |
| 2001-02-14 | 21.75 | 21.88 | 21.25 | 21.88 | 50000 |
| 2001-02-15 | 21.81 | 22.00 | 21.63 | 22.00 | 101500 |
| 2001-02-16 | 21.86 | 21.86 | 21.50 | 21.63 | 47800 |
| 2001-02-20 | 21.56 | 21.63 | 21.00 | 21.25 | 90600 |
| 2001-02-21 | 21.06 | 21.25 | 20.50 | 21.13 | 40700 |
| 2001-02-22 | 21.06 | 21.06 | 20.44 | 20.63 | 84000 |
| 2001-02-23 | 20.63 | 21.44 | 20.50 | 21.19 | 72800 |
| 2001-02-26 | 21.50 | 22.00 | 20.75 | 21.94 | 52600 |
| 2001-02-27 | 21.75 | 21.88 | 21.31 | 21.56 | 69700 |
| 2001-02-28 | 21.56 | 21.88 | 21.13 | 21.81 | 51800 |
| 2001-03-01 | 21.50 | 21.81 | 21.06 | 21.81 | 41200 |
| 2001-03-02 | 21.56 | 21.83 | 21.56 | 21.75 | 43100 |
| 2001-03-05 | 21.81 | 21.81 | 21.38 | 21.50 | 36700 |
| 2001-03-06 | 21.63 | 21.75 | 21.50 | 21.63 | 20800 |
| 2001-03-07 | 21.69 | 21.88 | 21.38 | 21.56 | 42400 |
| 2001-03-08 | 21.63 | 21.63 | 21.19 | 21.25 | 55100 |
| 2001-03-09 | 21.00 | 21.19 | 20.81 | 20.81 | 57000 |
| 2001-03-12 | 20.94 | 21.13 | 20.75 | 20.89 | 134800 |
| 2001-03-13 | 21.13 | 22.00 | 20.94 | 21.75 | 109300 |
| 2001-03-14 | 21.50 | 21.69 | 20.63 | 21.06 | 200400 |
| 2001-03-15 | 21.19 | 21.50 | 21.00 | 21.00 | 215200 |
| 2001-03-16 | 21.44 | 21.44 | 20.69 | 21.13 | 105200 |
| 2001-03-19 | 21.13 | 21.88 | 21.06 | 21.63 | 53800 |
| 2001-03-20 | 21.19 | 22.00 | 21.19 | 21.63 | 129900 |
| 2001-03-21 | 21.50 | 21.63 | 21.30 | 21.44 | 61500 |
| 2001-03-22 | 21.38 | 21.50 | 20.50 | 21.00 | 70300 |
| 2001-03-23 | 21.06 | 21.27 | 20.88 | 20.94 | 177700 |
| 2001-03-26 | 21.06 | 21.25 | 21.00 | 21.25 | 43600 |
| 2001-03-27 | 21.00 | 21.25 | 20.88 | 21.19 | 100000 |
| 2001-03-28 | 21.19 | 21.50 | 20.94 | 21.13 | 98300 |
| 2001-03-29 | 21.06 | 21.38 | 20.75 | 21.06 | 86500 |
| 2001-03-30 | 21.06 | 21.13 | 20.69 | 20.75 | 365100 |
| 2001-04-02 | 20.75 | 22.00 | 20.75 | 20.75 | 210900 |
| 2001-04-03 | 20.75 | 21.25 | 20.63 | 21.20 | 113500 |
| 2001-04-04 | 21.00 | 21.19 | 20.63 | 20.63 | 124300 |
| 2001-04-05 | 20.69 | 21.56 | 20.63 | 21.56 | 40000 |
| 2001-04-06 | 21.50 | 21.63 | 20.88 | 21.25 | 64900 |
| 2001-04-09 | 21.05 | 21.45 | 20.60 | 20.90 | 71800 |
| 2001-04-10 | 20.65 | 21.92 | 20.65 | 21.02 | 167400 |
| 2001-04-11 | 21.05 | 21.75 | 20.90 | 21.06 | 73300 |
| 2001-04-12 | 21.15 | 21.41 | 20.55 | 21.30 | 54000 |
| 2001-04-16 | 21.00 | 21.31 | 20.74 | 20.90 | 61700 |
| 2001-04-17 | 20.90 | 21.05 | 20.90 | 21.05 | 52300 |
| 2001-04-18 | 20.98 | 21.95 | 20.98 | 21.44 | 100000 |
| 2001-04-19 | 21.44 | 21.44 | 21.11 | 21.31 | 37600 |
| 2001-04-20 | 21.20 | 21.30 | 20.62 | 21.09 | 43300 |
| 2001-04-23 | 21.09 | 21.09 | 20.48 | 20.52 | 39900 |
| 2001-04-24 | 20.59 | 21.42 | 20.59 | 21.09 | 56200 |
| 2001-04-25 | 21.04 | 21.04 | 20.70 | 20.79 | 154900 |
| 2001-04-26 | 20.75 | 21.00 | 20.75 | 20.89 | 112100 |
| 2001-04-27 | 20.89 | 21.10 | 20.73 | 20.73 | 77200 |
| 2001-04-30 | 20.85 | 21.00 | 20.80 | 20.90 | 127700 |
| 2001-05-01 | 20.85 | 21.49 | 20.85 | 21.49 | 94300 |
| 2001-05-02 | 21.40 | 21.60 | 21.12 | 21.46 | 105500 |
| 2001-05-03 | 21.30 | 21.61 | 21.16 | 21.47 | 99000 |
| 2001-05-04 | 21.38 | 21.90 | 21.32 | 21.90 | 39100 |
| 2001-05-07 | 21.90 | 21.97 | 21.75 | 21.75 | 142700 |
| 2001-05-08 | 21.89 | 21.89 | 21.55 | 21.79 | 46300 |
| 2001-05-09 | 21.60 | 21.89 | 21.57 | 21.65 | 61600 |
| 2001-05-10 | 21.60 | 21.85 | 21.55 | 21.60 | 27300 |
| 2001-05-11 | 21.60 | 21.80 | 21.46 | 21.50 | 44400 |
| 2001-05-14 | 21.45 | 21.58 | 21.41 | 21.48 | 4100 |
| 2001-05-15 | 21.50 | 21.50 | 21.15 | 21.31 | 58600 |
| 2001-05-16 | 21.20 | 21.65 | 21.15 | 21.50 | 59800 |
| 2001-05-17 | 21.30 | 21.71 | 21.30 | 21.67 | 29300 |
| 2001-05-18 | 21.30 | 21.66 | 21.15 | 21.66 | 29000 |
| 2001-05-21 | 21.40 | 21.77 | 21.40 | 21.77 | 99600 |
| 2001-05-22 | 21.79 | 22.50 | 21.77 | 22.11 | 157900 |
| 2001-05-23 | 22.07 | 22.11 | 21.96 | 22.02 | 59100 |
| 2001-05-24 | 22.00 | 22.23 | 21.98 | 22.23 | 49900 |
| 2001-05-25 | 21.95 | 22.28 | 21.95 | 22.20 | 44400 |
| 2001-05-29 | 21.96 | 22.08 | 21.78 | 21.85 | 126000 |
| 2001-05-30 | 21.80 | 22.36 | 21.80 | 22.21 | 122900 |
| 2001-05-31 | 22.30 | 22.42 | 21.35 | 21.86 | 94500 |
| 2001-06-01 | 21.90 | 22.40 | 21.78 | 22.37 | 77300 |
| 2001-06-04 | 22.06 | 22.74 | 22.06 | 22.64 | 75600 |
| 2001-06-05 | 22.64 | 23.00 | 22.59 | 23.00 | 153100 |
| 2001-06-06 | 23.00 | 23.36 | 22.69 | 23.20 | 122900 |
| 2001-06-07 | 23.07 | 23.20 | 23.03 | 23.15 | 183000 |
| 2001-06-08 | 23.07 | 23.15 | 23.07 | 23.11 | 40800 |
| 2001-06-11 | 23.11 | 23.13 | 23.06 | 23.08 | 74400 |
| 2001-06-12 | 23.18 | 23.43 | 23.10 | 23.39 | 147200 |
| 2001-06-13 | 23.40 | 23.55 | 23.15 | 23.32 | 101600 |
| 2001-06-14 | 23.27 | 23.36 | 22.85 | 22.97 | 271000 |
| 2001-06-15 | 22.95 | 22.96 | 22.78 | 22.94 | 132100 |
| 2001-06-18 | 22.77 | 23.10 | 22.77 | 23.08 | 77300 |
| 2001-06-19 | 22.95 | 23.11 | 22.82 | 23.09 | 42300 |
| 2001-06-20 | 22.92 | 23.45 | 22.92 | 23.40 | 277700 |
| 2001-06-21 | 23.39 | 23.77 | 23.37 | 23.77 | 240100 |
| 2001-06-22 | 23.72 | 23.75 | 23.08 | 23.11 | 54900 |
| 2001-06-25 | 23.00 | 23.16 | 22.10 | 22.15 | 185400 |
| 2001-06-26 | 22.15 | 22.72 | 22.15 | 22.64 | 116800 |
| 2001-06-27 | 22.72 | 22.92 | 22.10 | 22.53 | 96500 |
| 2001-06-28 | 22.50 | 23.15 | 22.50 | 22.88 | 56900 |
| 2001-06-29 | 22.86 | 22.96 | 20.32 | 20.32 | 697000 |
| 2001-07-02 | 21.26 | 21.64 | 20.75 | 21.03 | 368400 |
| 2001-07-03 | 20.75 | 21.48 | 20.75 | 21.34 | 89100 |
| 2001-07-05 | 21.31 | 21.60 | 21.05 | 21.28 | 230800 |
| 2001-07-06 | 21.23 | 21.23 | 20.90 | 20.90 | 118000 |
| 2001-07-09 | 20.81 | 21.17 | 20.69 | 20.82 | 125900 |
| 2001-07-10 | 20.82 | 21.18 | 20.69 | 20.96 | 146200 |
| 2001-07-11 | 21.14 | 21.92 | 20.95 | 21.56 | 435500 |
| 2001-07-12 | 21.57 | 22.47 | 21.57 | 22.41 | 112800 |
| 2001-07-13 | 22.43 | 22.64 | 22.11 | 22.29 | 43300 |
| 2001-07-16 | 22.21 | 22.89 | 22.21 | 22.74 | 77600 |
| 2001-07-17 | 22.54 | 22.94 | 22.45 | 22.87 | 118500 |
| 2001-07-18 | 22.76 | 23.81 | 22.76 | 23.81 | 284300 |
| 2001-07-19 | 23.60 | 24.64 | 23.60 | 24.63 | 739000 |
| 2001-07-20 | 24.64 | 24.64 | 24.29 | 24.36 | 269200 |
| 2001-07-23 | 24.36 | 24.59 | 24.27 | 24.58 | 108300 |
| 2001-07-24 | 24.26 | 24.40 | 23.30 | 23.65 | 126800 |
| 2001-07-25 | 23.50 | 23.54 | 22.99 | 23.29 | 82500 |
| 2001-07-26 | 23.18 | 23.45 | 23.11 | 23.40 | 109300 |
| 2001-07-27 | 23.34 | 24.08 | 23.34 | 24.07 | 122600 |
| 2001-07-30 | 23.80 | 24.16 | 23.80 | 24.05 | 115300 |
| 2001-07-31 | 23.95 | 24.36 | 23.95 | 24.15 | 159600 |
| 2001-08-01 | 24.36 | 24.45 | 24.17 | 24.40 | 180000 |
| 2001-08-02 | 24.39 | 24.75 | 24.15 | 24.68 | 122000 |
| 2001-08-03 | 24.64 | 24.65 | 24.13 | 24.24 | 46100 |
| 2001-08-06 | 24.16 | 24.61 | 24.12 | 24.14 | 97200 |
| 2001-08-07 | 24.10 | 24.25 | 23.82 | 23.88 | 33500 |
| 2001-08-08 | 23.90 | 24.13 | 23.85 | 24.11 | 70600 |
| 2001-08-09 | 23.91 | 24.00 | 23.55 | 23.92 | 49400 |
| 2001-08-10 | 23.57 | 24.20 | 23.57 | 24.05 | 60200 |
| 2001-08-13 | 24.04 | 24.25 | 23.95 | 24.22 | 43100 |
| 2001-08-14 | 24.20 | 24.22 | 23.80 | 24.07 | 53900 |
| 2001-08-15 | 23.98 | 24.22 | 23.90 | 24.21 | 41700 |
| 2001-08-16 | 24.15 | 24.50 | 24.10 | 24.50 | 40200 |
| 2001-08-17 | 24.23 | 24.49 | 23.90 | 24.12 | 43800 |
| 2001-08-20 | 23.88 | 24.40 | 23.88 | 24.40 | 104100 |
| 2001-08-21 | 24.11 | 24.66 | 24.11 | 24.27 | 59000 |
| 2001-08-22 | 24.43 | 24.44 | 23.78 | 24.24 | 35000 |
| 2001-08-23 | 24.11 | 24.49 | 23.92 | 23.92 | 74800 |
| 2001-08-24 | 23.85 | 23.92 | 23.49 | 23.53 | 34400 |
| 2001-08-27 | 23.49 | 23.55 | 22.70 | 22.87 | 36200 |
| 2001-08-28 | 22.71 | 22.71 | 22.38 | 22.39 | 83200 |
| 2001-08-29 | 22.49 | 22.49 | 22.19 | 22.29 | 102100 |
| 2001-08-30 | 22.20 | 22.22 | 22.00 | 22.18 | 34800 |
| 2001-08-31 | 22.22 | 22.40 | 22.12 | 22.40 | 55300 |
| 2001-09-04 | 22.26 | 22.42 | 22.25 | 22.25 | 53800 |
| 2001-09-05 | 22.25 | 22.30 | 21.85 | 22.08 | 63800 |
| 2001-09-06 | 21.96 | 22.08 | 21.90 | 21.93 | 30100 |
| 2001-09-07 | 21.80 | 21.80 | 21.65 | 21.65 | 50900 |
| 2001-09-10 | 21.66 | 21.73 | 21.32 | 21.50 | 175800 |
| 2001-09-17 | 21.64 | 21.84 | 21.20 | 21.20 | 139800 |
| 2001-09-18 | 21.26 | 21.58 | 21.18 | 21.24 | 156700 |
| 2001-09-19 | 21.60 | 21.60 | 20.70 | 21.00 | 314500 |
| 2001-09-20 | 21.00 | 21.09 | 20.62 | 20.95 | 271000 |
| 2001-09-21 | 20.89 | 20.89 | 20.45 | 20.55 | 67200 |
| 2001-09-24 | 20.55 | 20.88 | 20.55 | 20.85 | 135400 |
| 2001-09-25 | 20.97 | 21.55 | 20.74 | 21.52 | 162800 |
| 2001-09-26 | 21.55 | 21.70 | 21.38 | 21.38 | 61600 |
| 2001-09-27 | 21.63 | 22.76 | 21.39 | 22.51 | 61600 |
| 2001-09-28 | 22.30 | 22.76 | 21.76 | 22.38 | 50600 |
| 2001-10-01 | 22.38 | 22.45 | 21.26 | 21.70 | 50800 |
| 2001-10-02 | 21.72 | 21.85 | 21.58 | 21.69 | 48700 |
| 2001-10-03 | 21.40 | 21.85 | 21.35 | 21.66 | 210100 |
| 2001-10-04 | 21.68 | 22.44 | 21.65 | 21.97 | 134800 |
| 2001-10-05 | 22.04 | 22.50 | 21.96 | 22.28 | 156500 |
| 2001-10-08 | 22.26 | 22.26 | 21.83 | 21.90 | 76000 |
| 2001-10-09 | 22.06 | 22.06 | 21.55 | 21.90 | 68000 |
| 2001-10-10 | 21.97 | 22.20 | 21.87 | 22.20 | 124500 |
| 2001-10-11 | 22.24 | 22.64 | 22.00 | 22.20 | 51600 |
| 2001-10-12 | 22.20 | 22.20 | 21.80 | 21.96 | 41200 |
| 2001-10-15 | 21.97 | 22.50 | 21.90 | 22.50 | 56100 |
| 2001-10-16 | 22.50 | 23.25 | 22.37 | 23.25 | 62900 |
| 2001-10-17 | 22.75 | 23.27 | 22.75 | 23.03 | 67500 |
| 2001-10-18 | 22.98 | 23.52 | 22.96 | 23.47 | 183900 |
| 2001-10-19 | 23.37 | 23.82 | 23.25 | 23.70 | 110900 |
| 2001-10-22 | 23.70 | 23.75 | 23.20 | 23.46 | 67700 |
| 2001-10-23 | 23.36 | 23.74 | 23.05 | 23.63 | 33300 |
| 2001-10-24 | 23.25 | 24.06 | 23.25 | 23.95 | 41700 |
| 2001-10-25 | 23.85 | 23.98 | 23.45 | 23.93 | 50600 |
| 2001-10-26 | 23.45 | 24.06 | 23.45 | 23.93 | 65300 |
| 2001-10-29 | 23.84 | 23.94 | 23.52 | 23.92 | 115600 |
| 2001-10-30 | 23.75 | 24.05 | 23.50 | 24.00 | 21700 |
| 2001-10-31 | 23.99 | 24.05 | 23.61 | 23.96 | 44400 |
| 2001-11-01 | 23.71 | 24.19 | 23.58 | 24.19 | 21500 |
| 2001-11-02 | 23.77 | 23.90 | 23.60 | 23.65 | 23800 |
| 2001-11-05 | 23.95 | 24.39 | 23.76 | 24.30 | 34600 |
| 2001-11-06 | 24.28 | 24.40 | 23.90 | 24.28 | 38300 |
| 2001-11-07 | 24.10 | 24.41 | 23.89 | 23.89 | 30600 |
| 2001-11-08 | 23.97 | 24.50 | 23.97 | 24.50 | 29500 |
| 2001-11-09 | 24.35 | 24.49 | 24.08 | 24.30 | 18400 |
| 2001-11-12 | 24.26 | 24.75 | 24.00 | 24.70 | 97700 |
| 2001-11-13 | 24.70 | 24.82 | 23.87 | 24.33 | 104800 |
| 2001-11-14 | 24.46 | 24.65 | 24.30 | 24.53 | 247500 |
| 2001-11-15 | 24.50 | 24.63 | 24.28 | 24.34 | 108600 |
| 2001-11-16 | 24.27 | 24.63 | 24.12 | 24.18 | 21500 |
| 2001-11-19 | 24.31 | 24.49 | 24.10 | 24.25 | 59400 |
| 2001-11-20 | 24.13 | 24.19 | 23.98 | 24.00 | 66000 |
| 2001-11-21 | 23.95 | 24.35 | 23.83 | 24.03 | 34200 |
| 2001-11-23 | 24.02 | 24.17 | 23.82 | 24.16 | 5000 |
| 2001-11-26 | 24.26 | 24.30 | 23.74 | 24.10 | 117100 |
| 2001-11-27 | 24.02 | 24.14 | 23.87 | 24.04 | 84100 |
| 2001-11-28 | 24.09 | 24.09 | 23.68 | 23.70 | 50700 |
| 2001-11-29 | 23.68 | 24.00 | 23.68 | 24.00 | 92000 |
| 2001-11-30 | 24.00 | 24.60 | 23.94 | 24.13 | 110000 |
| 2001-12-03 | 24.21 | 24.21 | 23.86 | 23.93 | 42600 |
| 2001-12-04 | 23.75 | 24.26 | 23.75 | 24.02 | 38400 |
| 2001-12-05 | 24.05 | 24.40 | 23.87 | 23.87 | 41800 |
| 2001-12-06 | 24.18 | 24.25 | 24.06 | 24.12 | 44000 |
| 2001-12-07 | 24.10 | 24.24 | 24.10 | 24.15 | 108500 |
| 2001-12-10 | 24.15 | 24.15 | 24.02 | 24.02 | 105400 |
| 2001-12-11 | 23.80 | 24.05 | 23.64 | 23.76 | 145300 |
| 2001-12-12 | 24.10 | 24.30 | 23.87 | 24.00 | 159300 |
| 2001-12-13 | 23.90 | 24.15 | 23.80 | 24.05 | 78400 |
| 2001-12-14 | 24.20 | 24.30 | 23.80 | 23.98 | 67000 |
| 2001-12-17 | 24.05 | 24.26 | 23.92 | 24.10 | 148000 |
| 2001-12-18 | 24.11 | 24.30 | 24.01 | 24.28 | 53900 |
| 2001-12-19 | 23.93 | 24.18 | 23.84 | 24.00 | 337600 |
| 2001-12-20 | 24.00 | 24.15 | 23.70 | 23.89 | 37300 |
| 2001-12-21 | 23.96 | 24.14 | 23.80 | 24.03 | 70400 |
| 2001-12-24 | 24.03 | 24.13 | 23.95 | 23.95 | 16100 |
| 2001-12-26 | 24.02 | 24.35 | 23.75 | 23.79 | 55200 |
| 2001-12-27 | 23.73 | 24.25 | 23.73 | 24.12 | 62100 |
| 2001-12-28 | 24.02 | 24.32 | 23.82 | 24.16 | 58700 |
| 2001-12-31 | 23.95 | 24.30 | 23.95 | 24.23 | 47600 |
| 2002-01-02 | 24.10 | 24.10 | 23.75 | 23.75 | 23500 |
| 2002-01-03 | 23.75 | 24.22 | 23.61 | 23.85 | 36600 |
| 2002-01-04 | 24.04 | 24.11 | 23.81 | 23.98 | 37800 |
| 2002-01-07 | 23.95 | 23.99 | 23.72 | 23.80 | 45700 |
| 2002-01-08 | 23.80 | 24.11 | 23.80 | 24.05 | 55000 |
| 2002-01-09 | 24.15 | 24.15 | 23.84 | 23.90 | 42700 |
| 2002-01-10 | 23.99 | 24.16 | 23.82 | 24.10 | 36400 |
| 2002-01-11 | 24.15 | 24.15 | 23.90 | 24.11 | 29500 |
| 2002-01-14 | 23.88 | 24.20 | 23.77 | 24.00 | 65600 |
| 2002-01-15 | 24.00 | 24.15 | 24.00 | 24.10 | 75700 |
| 2002-01-16 | 24.12 | 24.14 | 23.90 | 23.90 | 30000 |
| 2002-01-17 | 24.05 | 24.05 | 23.78 | 23.80 | 43700 |
| 2002-01-18 | 24.00 | 24.00 | 23.39 | 23.64 | 77900 |
| 2002-01-22 | 23.85 | 23.86 | 23.38 | 23.52 | 29300 |
| 2002-01-23 | 23.75 | 23.78 | 23.41 | 23.67 | 46300 |
| 2002-01-24 | 23.69 | 23.97 | 23.69 | 23.97 | 49700 |
| 2002-01-25 | 23.85 | 24.20 | 23.80 | 24.10 | 241600 |
| 2002-01-28 | 24.05 | 24.18 | 23.90 | 23.97 | 62300 |
| 2002-01-29 | 24.04 | 24.04 | 23.82 | 23.89 | 92800 |
| 2002-01-30 | 23.83 | 24.50 | 23.80 | 24.20 | 136900 |
| 2002-01-31 | 24.17 | 24.88 | 24.01 | 24.35 | 152000 |
| 2002-02-01 | 24.09 | 24.60 | 24.08 | 24.52 | 64500 |
| 2002-02-04 | 24.36 | 24.56 | 24.16 | 24.16 | 45300 |
| 2002-02-05 | 24.15 | 24.25 | 24.05 | 24.07 | 33300 |
| 2002-02-06 | 24.06 | 24.10 | 23.98 | 24.05 | 94400 |
| 2002-02-07 | 24.02 | 24.40 | 24.02 | 24.08 | 68100 |
| 2002-02-08 | 24.10 | 24.40 | 24.04 | 24.40 | 44200 |
| 2002-02-11 | 24.24 | 24.49 | 24.20 | 24.25 | 45700 |
| 2002-02-12 | 24.20 | 24.25 | 24.15 | 24.20 | 181900 |
| 2002-02-13 | 24.15 | 24.40 | 24.10 | 24.38 | 219800 |
| 2002-02-14 | 24.38 | 24.65 | 24.20 | 24.32 | 83600 |
| 2002-02-15 | 24.40 | 24.50 | 24.25 | 24.28 | 44300 |
| 2002-02-19 | 24.38 | 24.40 | 24.23 | 24.26 | 29700 |
| 2002-02-20 | 24.20 | 24.35 | 24.15 | 24.32 | 35400 |
| 2002-02-21 | 24.25 | 24.60 | 24.00 | 24.20 | 39000 |
| 2002-02-22 | 24.14 | 24.35 | 24.10 | 24.34 | 33700 |
| 2002-02-25 | 24.16 | 24.50 | 24.16 | 24.43 | 46700 |
| 2002-02-26 | 24.26 | 24.60 | 24.25 | 24.46 | 48100 |
| 2002-02-27 | 24.46 | 24.60 | 24.46 | 24.60 | 33300 |
| 2002-02-28 | 24.65 | 24.65 | 24.22 | 24.42 | 20200 |
| 2002-03-01 | 24.45 | 24.69 | 24.25 | 24.48 | 51100 |
| 2002-03-04 | 24.35 | 24.70 | 24.25 | 24.60 | 60000 |
| 2002-03-05 | 24.62 | 24.69 | 24.55 | 24.65 | 107600 |
| 2002-03-06 | 24.46 | 24.74 | 24.40 | 24.74 | 99600 |
| 2002-03-07 | 24.73 | 25.05 | 24.73 | 25.03 | 182000 |
| 2002-03-08 | 25.03 | 25.25 | 24.95 | 25.00 | 47400 |
| 2002-03-11 | 25.07 | 25.25 | 24.95 | 25.13 | 128500 |
| 2002-03-12 | 25.15 | 25.30 | 24.95 | 25.04 | 278200 |
| 2002-03-13 | 25.00 | 25.15 | 24.94 | 25.09 | 69200 |
| 2002-03-14 | 25.10 | 25.30 | 24.97 | 25.23 | 96300 |
| 2002-03-15 | 24.61 | 25.30 | 24.51 | 25.10 | 56500 |
| 2002-03-18 | 25.19 | 25.25 | 24.94 | 25.10 | 105700 |
| 2002-03-19 | 24.95 | 25.12 | 24.94 | 24.97 | 27800 |
| 2002-03-20 | 24.97 | 25.09 | 24.89 | 24.90 | 29500 |
| 2002-03-21 | 24.89 | 24.90 | 24.16 | 24.38 | 126300 |
| 2002-03-22 | 24.42 | 24.97 | 24.36 | 24.66 | 71500 |
| 2002-03-25 | 24.58 | 25.25 | 24.58 | 25.08 | 110200 |
| 2002-03-26 | 24.88 | 25.21 | 24.76 | 25.09 | 99200 |
| 2002-03-27 | 25.10 | 25.41 | 25.09 | 25.37 | 65100 |
| 2002-03-28 | 25.39 | 25.50 | 25.20 | 25.26 | 92200 |
| 2002-04-01 | 25.18 | 25.39 | 24.56 | 25.09 | 50300 |
| 2002-04-02 | 25.00 | 25.52 | 24.90 | 25.27 | 78700 |
| 2002-04-03 | 25.34 | 25.44 | 24.82 | 25.00 | 83400 |
| 2002-04-04 | 24.95 | 25.29 | 24.92 | 25.05 | 82300 |
| 2002-04-05 | 25.13 | 25.14 | 24.90 | 24.90 | 56200 |
| 2002-04-08 | 25.03 | 25.25 | 24.75 | 24.99 | 36500 |
| 2002-04-09 | 25.00 | 25.90 | 25.00 | 25.65 | 92700 |
| 2002-04-10 | 25.55 | 26.35 | 25.41 | 25.95 | 175300 |
| 2002-04-11 | 25.56 | 26.13 | 25.16 | 25.51 | 84300 |
| 2002-04-12 | 25.56 | 26.41 | 25.56 | 25.90 | 79000 |
| 2002-04-15 | 25.90 | 26.31 | 25.73 | 25.80 | 64700 |
| 2002-04-16 | 25.97 | 26.19 | 25.50 | 26.10 | 48800 |
| 2002-04-17 | 26.19 | 26.19 | 25.39 | 25.47 | 55900 |
| 2002-04-18 | 25.29 | 25.61 | 25.28 | 25.57 | 132000 |
| 2002-04-19 | 25.64 | 25.80 | 25.29 | 25.41 | 29800 |
| 2002-04-22 | 25.31 | 25.43 | 25.26 | 25.31 | 36800 |
| 2002-04-23 | 25.33 | 25.90 | 25.32 | 25.60 | 67000 |
| 2002-04-24 | 25.39 | 25.75 | 25.25 | 25.39 | 33300 |
| 2002-04-25 | 25.27 | 25.52 | 24.95 | 25.02 | 109500 |
| 2002-04-26 | 25.30 | 25.61 | 25.30 | 25.50 | 68800 |
| 2002-04-29 | 25.40 | 25.60 | 25.35 | 25.48 | 57700 |
| 2002-04-30 | 25.30 | 26.05 | 25.18 | 25.77 | 113200 |
| 2002-05-01 | 26.05 | 26.20 | 25.42 | 25.73 | 52800 |
| 2002-05-02 | 25.79 | 26.11 | 25.26 | 25.82 | 80300 |
| 2002-05-03 | 25.55 | 26.14 | 25.55 | 26.00 | 52300 |
| 2002-05-06 | 26.08 | 26.30 | 25.89 | 25.94 | 87000 |
| 2002-05-07 | 25.94 | 26.45 | 25.90 | 26.11 | 154700 |
| 2002-05-08 | 26.10 | 26.43 | 26.10 | 26.40 | 116400 |
| 2002-05-09 | 26.28 | 26.50 | 26.23 | 26.34 | 167200 |
| 2002-05-10 | 26.44 | 26.44 | 26.20 | 26.28 | 180600 |
| 2002-05-13 | 26.40 | 26.45 | 26.25 | 26.44 | 78400 |
| 2002-05-14 | 26.45 | 27.07 | 26.45 | 26.90 | 78800 |
| 2002-05-15 | 26.75 | 27.14 | 26.75 | 26.76 | 83900 |
| 2002-05-16 | 26.76 | 26.90 | 26.50 | 26.90 | 54400 |
| 2002-05-17 | 26.90 | 26.95 | 26.61 | 26.80 | 24500 |
| 2002-05-20 | 26.53 | 26.63 | 26.21 | 26.21 | 87400 |
| 2002-05-21 | 26.20 | 26.35 | 25.99 | 26.09 | 47400 |
| 2002-05-22 | 26.00 | 26.25 | 25.76 | 26.07 | 85600 |
| 2002-05-23 | 26.09 | 26.10 | 25.80 | 25.99 | 40400 |
| 2002-05-24 | 25.87 | 26.00 | 25.80 | 25.92 | 33800 |
| 2002-05-28 | 25.86 | 26.00 | 25.69 | 25.87 | 45000 |
| 2002-05-29 | 25.79 | 26.05 | 25.79 | 25.95 | 36200 |
| 2002-05-30 | 26.00 | 26.11 | 25.80 | 26.10 | 71500 |
| 2002-05-31 | 26.10 | 26.35 | 25.42 | 25.42 | 59100 |
| 2002-06-03 | 25.73 | 25.90 | 25.50 | 25.79 | 34700 |
| 2002-06-04 | 25.59 | 25.89 | 25.44 | 25.62 | 51600 |
| 2002-06-05 | 25.60 | 25.81 | 25.54 | 25.81 | 16300 |
| 2002-06-06 | 25.55 | 25.81 | 25.40 | 25.40 | 24000 |
| 2002-06-07 | 25.40 | 25.60 | 25.12 | 25.49 | 41200 |
| 2002-06-10 | 25.35 | 25.69 | 25.34 | 25.41 | 83200 |
| 2002-06-11 | 25.40 | 26.00 | 25.18 | 25.32 | 129300 |
| 2002-06-12 | 25.48 | 25.59 | 25.25 | 25.44 | 62000 |
| 2002-06-13 | 25.57 | 25.57 | 25.25 | 25.29 | 28100 |
| 2002-06-14 | 25.39 | 25.95 | 25.23 | 25.37 | 74700 |
| 2002-06-17 | 25.36 | 26.18 | 25.35 | 26.10 | 274500 |
| 2002-06-18 | 26.21 | 26.39 | 25.90 | 26.13 | 44200 |
| 2002-06-19 | 26.13 | 26.44 | 26.00 | 26.00 | 43700 |
| 2002-06-20 | 26.05 | 26.19 | 25.70 | 25.86 | 23100 |
| 2002-06-21 | 25.80 | 26.18 | 25.50 | 25.73 | 30800 |
| 2002-06-24 | 25.76 | 26.00 | 25.45 | 25.84 | 36700 |
| 2002-06-25 | 25.70 | 26.09 | 25.35 | 25.55 | 49500 |
| 2002-06-26 | 25.48 | 26.00 | 24.70 | 25.87 | 99000 |
| 2002-06-27 | 26.00 | 26.50 | 25.56 | 26.19 | 129700 |
| 2002-06-28 | 26.14 | 26.79 | 25.55 | 25.55 | 144200 |
| 2002-07-01 | 25.55 | 26.15 | 25.36 | 25.61 | 83000 |
| 2002-07-02 | 25.60 | 25.89 | 25.25 | 25.58 | 65700 |
| 2002-07-03 | 25.35 | 25.59 | 25.05 | 25.14 | 69400 |
| 2002-07-05 | 25.15 | 25.60 | 25.15 | 25.58 | 10300 |
| 2002-07-08 | 25.50 | 25.90 | 25.50 | 25.81 | 29700 |
| 2002-07-09 | 25.90 | 25.97 | 25.46 | 25.49 | 37700 |
| 2002-07-10 | 25.40 | 25.70 | 25.02 | 25.29 | 163400 |
| 2002-07-11 | 25.00 | 25.30 | 24.37 | 24.37 | 118300 |
| 2002-07-12 | 24.41 | 24.98 | 24.18 | 24.21 | 88100 |
| 2002-07-15 | 24.20 | 24.75 | 23.06 | 23.70 | 188700 |
| 2002-07-16 | 23.69 | 24.96 | 23.52 | 24.45 | 240000 |
| 2002-07-17 | 24.50 | 25.04 | 23.90 | 24.40 | 64400 |
| 2002-07-18 | 24.40 | 24.49 | 23.97 | 24.11 | 53800 |
| 2002-07-19 | 24.09 | 24.10 | 23.55 | 23.55 | 52300 |
| 2002-07-22 | 23.54 | 24.00 | 23.25 | 23.39 | 60300 |
| 2002-07-23 | 23.31 | 23.59 | 22.35 | 22.36 | 80200 |
| 2002-07-24 | 22.36 | 23.50 | 21.50 | 23.50 | 93800 |
| 2002-07-25 | 23.50 | 24.00 | 23.26 | 23.61 | 44800 |
| 2002-07-26 | 23.57 | 24.00 | 23.56 | 23.94 | 44600 |
| 2002-07-29 | 23.75 | 24.90 | 23.74 | 24.87 | 59800 |
| 2002-07-30 | 24.90 | 25.11 | 24.42 | 25.11 | 213400 |
| 2002-07-31 | 24.88 | 26.00 | 24.80 | 25.66 | 57200 |
| 2002-08-01 | 25.50 | 26.00 | 24.89 | 25.08 | 95000 |
| 2002-08-02 | 24.89 | 25.06 | 24.59 | 24.59 | 44900 |
| 2002-08-05 | 24.59 | 24.59 | 23.86 | 24.11 | 35000 |
| 2002-08-06 | 23.86 | 24.95 | 23.82 | 24.84 | 57300 |
| 2002-08-07 | 24.64 | 24.80 | 24.36 | 24.70 | 25200 |
| 2002-08-08 | 24.52 | 25.21 | 24.40 | 25.11 | 61100 |
| 2002-08-09 | 25.14 | 25.27 | 24.71 | 25.00 | 67700 |
| 2002-08-12 | 25.00 | 25.16 | 24.61 | 25.05 | 45400 |
| 2002-08-13 | 25.04 | 25.05 | 24.13 | 24.43 | 64600 |
| 2002-08-14 | 24.16 | 25.20 | 24.16 | 25.20 | 77200 |
| 2002-08-15 | 25.20 | 25.50 | 24.95 | 25.49 | 24300 |
| 2002-08-16 | 25.29 | 25.35 | 24.75 | 25.20 | 76600 |
| 2002-08-19 | 24.95 | 25.58 | 24.95 | 25.41 | 56700 |
| 2002-08-20 | 25.60 | 25.60 | 25.10 | 25.28 | 94700 |
| 2002-08-21 | 25.04 | 25.86 | 25.03 | 25.86 | 99900 |
| 2002-08-22 | 25.89 | 25.89 | 25.60 | 25.73 | 36600 |
| 2002-08-23 | 25.45 | 25.79 | 25.00 | 25.23 | 36800 |
| 2002-08-26 | 25.00 | 25.45 | 24.87 | 25.34 | 35100 |
| 2002-08-27 | 25.45 | 25.45 | 24.60 | 25.08 | 79600 |
| 2002-08-28 | 25.24 | 25.24 | 24.40 | 24.61 | 38700 |
| 2002-08-29 | 24.65 | 24.70 | 24.04 | 24.53 | 70100 |
| 2002-08-30 | 24.45 | 24.99 | 24.21 | 24.83 | 37200 |
| 2002-09-03 | 24.33 | 24.80 | 24.30 | 24.72 | 89800 |
| 2002-09-04 | 24.75 | 25.12 | 24.69 | 25.04 | 57200 |
| 2002-09-05 | 25.13 | 25.22 | 24.60 | 25.07 | 72600 |
| 2002-09-06 | 24.90 | 25.48 | 24.90 | 25.15 | 78100 |
| 2002-09-09 | 25.01 | 25.22 | 24.66 | 25.04 | 46200 |
| 2002-09-10 | 24.91 | 24.98 | 24.25 | 24.79 | 27600 |
| 2002-09-11 | 24.93 | 25.25 | 24.55 | 24.56 | 17000 |
| 2002-09-12 | 24.56 | 24.56 | 23.80 | 23.89 | 80000 |
| 2002-09-13 | 24.05 | 24.05 | 23.69 | 23.90 | 46000 |
| 2002-09-16 | 23.95 | 23.95 | 23.34 | 23.74 | 61100 |
| 2002-09-17 | 23.74 | 23.89 | 23.50 | 23.58 | 36000 |
| 2002-09-18 | 23.60 | 23.60 | 22.75 | 22.86 | 115200 |
| 2002-09-19 | 23.00 | 23.00 | 22.31 | 22.31 | 53100 |
| 2002-09-20 | 22.58 | 22.75 | 22.25 | 22.37 | 75800 |
| 2002-09-23 | 22.33 | 22.52 | 21.35 | 21.77 | 135700 |
| 2002-09-24 | 21.60 | 22.15 | 21.29 | 21.91 | 70700 |
| 2002-09-25 | 21.91 | 22.78 | 21.63 | 22.46 | 63100 |
| 2002-09-26 | 22.45 | 23.10 | 22.00 | 22.76 | 106400 |
| 2002-09-27 | 22.90 | 23.70 | 22.45 | 22.75 | 65700 |
| 2002-09-30 | 22.56 | 22.92 | 22.00 | 22.80 | 62500 |
| 2002-10-01 | 22.93 | 23.50 | 22.77 | 23.46 | 107500 |
| 2002-10-02 | 23.50 | 23.50 | 21.70 | 22.61 | 104100 |
| 2002-10-03 | 22.77 | 22.90 | 21.83 | 22.12 | 88400 |
| 2002-10-04 | 21.80 | 22.13 | 20.85 | 21.17 | 113600 |
| 2002-10-07 | 20.90 | 21.50 | 20.60 | 21.09 | 95600 |
| 2002-10-08 | 21.09 | 22.00 | 21.09 | 21.62 | 34000 |
| 2002-10-09 | 21.51 | 21.72 | 20.36 | 20.49 | 146900 |
| 2002-10-10 | 20.37 | 21.80 | 20.35 | 21.55 | 76400 |
| 2002-10-11 | 21.41 | 22.83 | 21.41 | 22.20 | 41100 |
| 2002-10-14 | 21.87 | 22.84 | 21.87 | 22.52 | 42700 |
| 2002-10-15 | 22.60 | 24.09 | 22.50 | 23.54 | 123200 |
| 2002-10-16 | 23.35 | 24.21 | 22.70 | 23.37 | 70200 |
| 2002-10-17 | 23.37 | 24.30 | 23.16 | 24.30 | 64500 |
| 2002-10-18 | 24.00 | 24.30 | 23.11 | 23.60 | 69000 |
| 2002-10-21 | 23.60 | 23.85 | 23.03 | 23.76 | 46600 |
| 2002-10-22 | 23.84 | 23.84 | 22.50 | 22.69 | 110500 |
| 2002-10-23 | 22.60 | 22.84 | 22.25 | 22.78 | 48700 |
| 2002-10-24 | 22.41 | 23.00 | 22.38 | 22.55 | 116200 |
| 2002-10-25 | 23.25 | 23.50 | 22.68 | 22.85 | 91700 |
| 2002-10-28 | 22.98 | 22.98 | 22.24 | 22.43 | 91800 |
| 2002-10-29 | 22.39 | 22.57 | 21.50 | 21.81 | 172700 |
| 2002-10-30 | 21.90 | 22.05 | 21.54 | 21.72 | 153300 |
| 2002-10-31 | 21.80 | 22.80 | 21.72 | 22.61 | 207300 |
| 2002-11-01 | 22.61 | 23.35 | 22.61 | 23.35 | 82900 |
| 2002-11-04 | 23.40 | 23.50 | 22.58 | 22.81 | 229400 |
| 2002-11-05 | 22.80 | 22.91 | 22.06 | 22.15 | 256700 |
| 2002-11-06 | 22.14 | 22.25 | 21.60 | 21.85 | 153300 |
| 2002-11-07 | 21.65 | 21.89 | 21.40 | 21.40 | 226100 |
| 2002-11-08 | 21.40 | 21.96 | 21.40 | 21.96 | 116200 |
| 2002-11-11 | 21.72 | 21.82 | 21.36 | 21.40 | 137400 |
| 2002-11-12 | 21.40 | 22.15 | 21.40 | 21.66 | 178600 |
| 2002-11-13 | 21.58 | 22.32 | 21.57 | 21.99 | 217400 |
| 2002-11-14 | 22.00 | 22.55 | 21.99 | 22.53 | 86700 |
| 2002-11-15 | 22.57 | 22.93 | 22.45 | 22.67 | 140600 |
| 2002-11-18 | 22.81 | 23.06 | 22.50 | 22.54 | 113100 |
| 2002-11-19 | 22.58 | 22.81 | 22.46 | 22.64 | 147000 |
| 2002-11-20 | 22.62 | 23.04 | 22.00 | 23.04 | 215300 |
| 2002-11-21 | 22.65 | 24.00 | 22.62 | 23.23 | 95000 |
| 2002-11-22 | 23.16 | 23.43 | 22.93 | 23.09 | 113800 |
| 2002-11-25 | 23.09 | 23.31 | 22.78 | 22.92 | 153200 |
| 2002-11-26 | 23.00 | 23.07 | 22.70 | 22.80 | 111400 |
| 2002-11-27 | 22.75 | 23.67 | 22.75 | 23.29 | 59800 |
| 2002-11-29 | 23.00 | 23.57 | 22.96 | 22.97 | 19700 |
| 2002-12-02 | 22.90 | 23.56 | 22.90 | 23.32 | 94000 |
| 2002-12-03 | 23.32 | 23.80 | 22.76 | 23.01 | 297800 |
| 2002-12-04 | 23.19 | 23.45 | 22.82 | 23.00 | 109000 |
| 2002-12-05 | 23.20 | 23.20 | 22.90 | 23.00 | 161700 |
| 2002-12-06 | 23.20 | 23.75 | 22.90 | 23.04 | 57700 |
| 2002-12-09 | 23.05 | 23.11 | 22.89 | 22.89 | 70400 |
| 2002-12-10 | 22.90 | 23.50 | 22.90 | 23.24 | 112300 |
| 2002-12-11 | 23.55 | 23.70 | 23.05 | 23.33 | 111900 |
| 2002-12-12 | 23.22 | 23.64 | 22.94 | 23.14 | 71700 |
| 2002-12-13 | 23.40 | 23.55 | 23.01 | 23.18 | 25400 |
| 2002-12-16 | 23.49 | 23.55 | 23.11 | 23.30 | 75800 |
| 2002-12-17 | 23.52 | 23.54 | 23.15 | 23.26 | 45400 |
| 2002-12-18 | 23.18 | 23.20 | 23.01 | 23.11 | 154100 |
| 2002-12-19 | 23.01 | 23.51 | 23.01 | 23.38 | 119800 |
| 2002-12-20 | 23.55 | 23.83 | 23.11 | 23.75 | 63700 |
| 2002-12-23 | 23.72 | 23.87 | 23.51 | 23.67 | 78300 |
| 2002-12-24 | 23.48 | 23.78 | 23.32 | 23.58 | 36200 |
| 2002-12-26 | 23.35 | 23.95 | 23.35 | 23.77 | 46100 |
| 2002-12-27 | 23.54 | 23.81 | 23.33 | 23.33 | 31500 |
| 2002-12-30 | 23.35 | 23.72 | 23.33 | 23.53 | 37900 |
| 2002-12-31 | 23.49 | 24.02 | 23.35 | 23.80 | 113400 |
| 2003-01-02 | 23.96 | 24.34 | 23.67 | 24.19 | 59500 |
| 2003-01-03 | 24.18 | 24.35 | 24.10 | 24.23 | 58300 |
| 2003-01-06 | 24.15 | 24.77 | 23.98 | 24.60 | 156400 |
| 2003-01-07 | 24.45 | 24.80 | 24.40 | 24.60 | 155400 |
| 2003-01-08 | 24.48 | 24.65 | 24.25 | 24.45 | 75000 |
| 2003-01-09 | 24.67 | 24.75 | 24.45 | 24.62 | 96800 |
| 2003-01-10 | 24.58 | 24.70 | 24.41 | 24.55 | 35600 |
| 2003-01-13 | 24.69 | 24.79 | 24.49 | 24.75 | 136500 |
| 2003-01-14 | 24.74 | 24.75 | 24.45 | 24.72 | 62600 |
| 2003-01-15 | 24.56 | 24.67 | 24.27 | 24.37 | 54900 |
| 2003-01-16 | 24.41 | 24.77 | 24.41 | 24.75 | 140000 |
| 2003-01-17 | 24.75 | 24.75 | 24.36 | 24.67 | 112300 |
| 2003-01-21 | 24.68 | 24.80 | 24.35 | 24.55 | 249100 |
| 2003-01-22 | 24.56 | 24.72 | 24.18 | 24.39 | 270700 |
| 2003-01-23 | 24.26 | 24.45 | 24.00 | 24.06 | 341700 |
| 2003-01-24 | 24.03 | 24.03 | 23.48 | 23.49 | 127600 |
| 2003-01-27 | 23.46 | 23.65 | 23.17 | 23.18 | 166900 |
| 2003-01-28 | 23.30 | 23.55 | 23.23 | 23.40 | 272200 |
| 2003-01-29 | 23.30 | 23.87 | 23.29 | 23.83 | 163900 |
| 2003-01-30 | 23.61 | 23.81 | 23.43 | 23.63 | 113800 |
| 2003-01-31 | 23.51 | 23.95 | 23.36 | 23.81 | 126000 |
| 2003-02-03 | 23.80 | 23.80 | 23.70 | 23.74 | 157100 |
| 2003-02-04 | 23.50 | 23.59 | 23.40 | 23.41 | 155100 |
| 2003-02-05 | 23.36 | 23.76 | 23.36 | 23.49 | 54800 |
| 2003-02-06 | 23.36 | 23.69 | 23.36 | 23.51 | 103800 |
| 2003-02-07 | 23.59 | 23.63 | 23.36 | 23.40 | 46700 |
| 2003-02-10 | 23.34 | 23.65 | 23.26 | 23.55 | 65800 |
| 2003-02-11 | 23.66 | 23.66 | 23.30 | 23.45 | 104300 |
| 2003-02-12 | 23.31 | 23.70 | 23.31 | 23.41 | 50400 |
| 2003-02-13 | 23.55 | 23.60 | 23.30 | 23.49 | 56700 |
| 2003-02-14 | 23.64 | 23.93 | 23.41 | 23.85 | 83500 |
| 2003-02-18 | 23.90 | 23.91 | 23.46 | 23.80 | 173100 |
| 2003-02-19 | 23.74 | 23.74 | 23.46 | 23.51 | 134700 |
| 2003-02-20 | 23.58 | 23.58 | 23.30 | 23.36 | 159800 |
| 2003-02-21 | 23.42 | 23.85 | 23.33 | 23.66 | 169400 |
| 2003-02-24 | 23.65 | 23.65 | 23.21 | 23.42 | 218200 |
| 2003-02-25 | 23.40 | 23.76 | 22.96 | 23.71 | 169300 |
| 2003-02-26 | 23.49 | 23.60 | 23.30 | 23.58 | 73000 |
| 2003-02-27 | 23.60 | 24.10 | 23.54 | 23.91 | 30700 |
| 2003-02-28 | 24.00 | 24.48 | 23.84 | 24.18 | 86600 |
| 2003-03-03 | 24.28 | 24.42 | 23.54 | 23.64 | 144100 |
| 2003-03-04 | 23.52 | 23.67 | 23.38 | 23.41 | 52800 |
| 2003-03-05 | 23.35 | 23.83 | 23.35 | 23.70 | 179500 |
| 2003-03-06 | 23.75 | 23.85 | 23.56 | 23.69 | 211600 |
| 2003-03-07 | 23.74 | 23.86 | 23.55 | 23.65 | 167600 |
| 2003-03-10 | 23.41 | 23.49 | 22.97 | 23.00 | 148100 |
| 2003-03-11 | 23.30 | 23.30 | 22.82 | 22.85 | 81200 |
| 2003-03-12 | 23.01 | 23.01 | 22.56 | 22.74 | 76000 |
| 2003-03-13 | 22.75 | 23.30 | 22.75 | 23.12 | 147300 |
| 2003-03-14 | 23.21 | 23.84 | 23.00 | 23.58 | 171200 |
| 2003-03-17 | 23.66 | 24.06 | 23.42 | 24.01 | 110000 |
| 2003-03-18 | 24.02 | 24.02 | 23.72 | 23.80 | 65400 |
| 2003-03-19 | 23.97 | 24.13 | 23.44 | 23.85 | 120900 |
| 2003-03-20 | 23.85 | 24.05 | 23.54 | 24.03 | 86800 |
| 2003-03-21 | 23.99 | 24.39 | 23.70 | 24.39 | 154100 |
| 2003-03-24 | 24.40 | 24.40 | 23.60 | 23.74 | 86900 |
| 2003-03-25 | 23.75 | 24.00 | 23.58 | 23.85 | 78800 |
| 2003-03-26 | 23.87 | 24.26 | 23.54 | 23.82 | 178400 |
| 2003-03-27 | 23.62 | 23.81 | 23.55 | 23.67 | 38000 |
| 2003-03-28 | 23.83 | 23.85 | 23.59 | 23.83 | 24600 |
| 2003-03-31 | 23.59 | 23.93 | 23.48 | 23.76 | 96100 |
| 2003-04-01 | 23.54 | 23.93 | 23.54 | 23.80 | 58900 |
| 2003-04-02 | 23.90 | 24.37 | 23.90 | 24.30 | 41100 |
| 2003-04-03 | 24.17 | 24.25 | 23.71 | 23.87 | 111700 |
| 2003-04-04 | 23.99 | 24.00 | 23.73 | 23.80 | 63900 |
| 2003-04-07 | 24.00 | 24.38 | 23.78 | 23.87 | 80200 |
| 2003-04-08 | 24.12 | 24.45 | 23.75 | 24.06 | 91700 |
| 2003-04-09 | 24.20 | 24.21 | 23.71 | 23.90 | 84900 |
| 2003-04-10 | 23.98 | 24.13 | 23.85 | 24.11 | 53600 |
| 2003-04-11 | 24.01 | 24.39 | 23.94 | 23.99 | 95700 |
| 2003-04-14 | 23.87 | 24.26 | 23.83 | 24.14 | 61900 |
| 2003-04-15 | 24.15 | 24.23 | 23.95 | 24.00 | 95700 |
| 2003-04-16 | 24.07 | 24.10 | 23.81 | 23.95 | 184800 |
| 2003-04-17 | 24.07 | 24.07 | 23.72 | 23.81 | 103600 |
| 2003-04-21 | 23.79 | 24.00 | 23.67 | 23.90 | 133200 |
| 2003-04-22 | 23.99 | 24.24 | 23.72 | 24.24 | 65000 |
| 2003-04-23 | 24.19 | 24.50 | 24.01 | 24.41 | 55800 |
| 2003-04-24 | 24.07 | 24.41 | 24.00 | 24.27 | 53300 |
| 2003-04-25 | 24.39 | 24.39 | 23.92 | 24.07 | 35800 |
| 2003-04-28 | 24.13 | 24.61 | 24.11 | 24.48 | 61400 |
| 2003-04-29 | 24.32 | 25.00 | 24.25 | 24.91 | 189400 |
| 2003-04-30 | 24.83 | 24.83 | 24.40 | 24.49 | 44200 |
| 2003-05-01 | 24.41 | 24.57 | 24.06 | 24.27 | 129100 |
| 2003-05-02 | 24.47 | 25.24 | 24.38 | 25.05 | 162400 |
| 2003-05-05 | 25.20 | 25.21 | 24.77 | 25.03 | 67900 |
| 2003-05-06 | 25.08 | 25.49 | 24.84 | 25.43 | 141800 |
| 2003-05-07 | 25.48 | 25.49 | 25.30 | 25.38 | 113100 |
| 2003-05-08 | 25.11 | 25.44 | 25.11 | 25.21 | 84700 |
| 2003-05-09 | 25.31 | 25.45 | 25.03 | 25.43 | 103200 |
| 2003-05-12 | 25.46 | 25.88 | 25.27 | 25.83 | 89100 |
| 2003-05-13 | 25.25 | 25.85 | 25.25 | 25.54 | 167400 |
| 2003-05-14 | 25.41 | 25.52 | 25.33 | 25.39 | 41300 |
| 2003-05-15 | 25.38 | 25.56 | 25.15 | 25.37 | 170500 |
| 2003-05-16 | 25.36 | 25.83 | 25.23 | 25.68 | 101400 |
| 2003-05-19 | 25.56 | 25.56 | 25.14 | 25.43 | 46400 |
| 2003-05-20 | 25.38 | 25.64 | 25.31 | 25.37 | 41100 |
| 2003-05-21 | 25.29 | 25.83 | 25.28 | 25.46 | 75900 |
| 2003-05-22 | 25.46 | 25.56 | 25.38 | 25.42 | 34600 |
| 2003-05-23 | 25.35 | 25.64 | 25.35 | 25.64 | 31200 |
| 2003-05-27 | 25.51 | 25.87 | 25.29 | 25.81 | 48000 |
| 2003-05-28 | 25.41 | 25.74 | 25.41 | 25.63 | 47200 |
| 2003-05-29 | 25.72 | 25.85 | 25.54 | 25.75 | 52800 |
| 2003-05-30 | 25.71 | 26.29 | 25.71 | 26.20 | 103000 |
| 2003-06-02 | 26.17 | 26.34 | 26.07 | 26.23 | 55900 |
| 2003-06-03 | 26.21 | 26.35 | 25.70 | 26.31 | 73900 |
| 2003-06-04 | 26.30 | 26.90 | 26.07 | 26.90 | 95600 |
| 2003-06-05 | 26.68 | 26.90 | 26.17 | 26.61 | 78700 |
| 2003-06-06 | 26.96 | 27.00 | 26.53 | 26.59 | 74800 |
| 2003-06-09 | 26.47 | 26.47 | 25.88 | 25.91 | 67900 |
| 2003-06-10 | 25.88 | 26.39 | 25.87 | 26.39 | 168400 |
| 2003-06-11 | 26.37 | 26.75 | 25.80 | 26.22 | 155500 |
| 2003-06-12 | 26.04 | 26.44 | 26.04 | 26.32 | 57000 |
| 2003-06-13 | 26.00 | 26.46 | 26.00 | 26.17 | 46200 |
| 2003-06-16 | 26.27 | 26.59 | 26.24 | 26.58 | 38200 |
| 2003-06-17 | 26.44 | 26.75 | 26.33 | 26.33 | 51200 |
| 2003-06-18 | 26.37 | 26.40 | 26.04 | 26.18 | 61400 |
| 2003-06-19 | 26.00 | 26.17 | 25.76 | 25.87 | 46000 |
| 2003-06-20 | 25.99 | 26.10 | 25.72 | 26.08 | 58500 |
| 2003-06-23 | 25.82 | 26.03 | 25.74 | 25.84 | 43000 |
| 2003-06-24 | 25.73 | 25.92 | 25.61 | 25.73 | 45600 |
| 2003-06-25 | 25.77 | 26.05 | 25.67 | 25.72 | 63300 |
| 2003-06-26 | 25.66 | 25.99 | 25.60 | 25.61 | 182000 |
| 2003-06-27 | 25.56 | 25.75 | 25.28 | 25.40 | 291900 |
| 2003-06-30 | 25.49 | 25.67 | 25.21 | 25.47 | 148500 |
| 2003-07-01 | 25.38 | 25.82 | 25.03 | 25.77 | 62500 |
| 2003-07-02 | 25.51 | 25.97 | 25.50 | 25.97 | 85700 |
| 2003-07-03 | 25.89 | 25.94 | 25.39 | 25.86 | 20800 |
| 2003-07-07 | 25.81 | 26.25 | 25.70 | 26.25 | 126000 |
| 2003-07-08 | 26.06 | 26.45 | 25.95 | 26.44 | 57200 |
| 2003-07-09 | 26.29 | 26.62 | 26.00 | 26.41 | 75300 |
| 2003-07-10 | 26.38 | 26.63 | 26.12 | 26.59 | 150100 |
| 2003-07-11 | 26.38 | 26.70 | 26.32 | 26.36 | 73000 |
| 2003-07-14 | 26.50 | 26.95 | 26.41 | 26.85 | 72000 |
| 2003-07-15 | 26.54 | 26.84 | 26.05 | 26.84 | 147300 |
| 2003-07-16 | 26.48 | 27.32 | 26.48 | 27.32 | 157800 |
| 2003-07-17 | 26.88 | 27.33 | 26.87 | 27.14 | 201100 |
| 2003-07-18 | 27.08 | 27.37 | 26.95 | 27.37 | 70200 |
| 2003-07-21 | 27.37 | 27.47 | 27.20 | 27.34 | 92200 |
| 2003-07-22 | 27.10 | 27.56 | 27.10 | 27.46 | 124600 |
| 2003-07-23 | 26.97 | 27.41 | 26.50 | 27.35 | 71400 |
| 2003-07-24 | 26.95 | 27.50 | 26.95 | 27.48 | 48900 |
| 2003-07-25 | 27.55 | 27.55 | 27.10 | 27.32 | 75600 |
| 2003-07-28 | 27.26 | 27.39 | 26.96 | 26.97 | 117300 |
| 2003-07-29 | 27.10 | 27.10 | 26.55 | 27.09 | 163900 |
| 2003-07-30 | 27.03 | 27.29 | 26.79 | 27.12 | 56400 |
| 2003-07-31 | 27.12 | 27.27 | 26.96 | 27.11 | 42200 |
| 2003-08-01 | 27.17 | 27.17 | 26.45 | 26.72 | 66300 |
| 2003-08-04 | 26.55 | 26.75 | 25.97 | 26.27 | 62100 |
| 2003-08-05 | 26.15 | 26.45 | 26.03 | 26.22 | 39300 |
| 2003-08-06 | 26.17 | 26.43 | 26.08 | 26.43 | 23500 |
| 2003-08-07 | 26.02 | 26.35 | 26.02 | 26.35 | 128000 |
| 2003-08-08 | 26.27 | 26.42 | 26.23 | 26.35 | 9800 |
| 2003-08-11 | 26.09 | 26.41 | 26.09 | 26.12 | 21000 |
| 2003-08-12 | 26.09 | 26.54 | 26.09 | 26.53 | 107900 |
| 2003-08-13 | 26.65 | 26.65 | 26.15 | 26.36 | 46000 |
| 2003-08-14 | 26.45 | 26.80 | 26.18 | 26.74 | 46500 |
| 2003-08-15 | 26.65 | 26.65 | 26.47 | 26.60 | 14200 |
| 2003-08-18 | 26.42 | 26.83 | 26.42 | 26.77 | 20600 |
| 2003-08-19 | 26.80 | 26.89 | 26.43 | 26.89 | 21600 |
| 2003-08-20 | 26.83 | 26.90 | 26.45 | 26.71 | 35600 |
| 2003-08-21 | 26.90 | 27.03 | 26.86 | 26.89 | 15300 |
| 2003-08-22 | 26.88 | 26.92 | 26.40 | 26.42 | 16500 |
| 2003-08-25 | 26.42 | 26.63 | 26.40 | 26.63 | 16900 |
| 2003-08-26 | 26.62 | 26.71 | 26.30 | 26.51 | 27200 |
| 2003-08-27 | 26.49 | 26.57 | 26.18 | 26.35 | 35400 |
| 2003-08-28 | 26.42 | 26.43 | 26.09 | 26.40 | 63400 |
| 2003-08-29 | 26.44 | 26.48 | 26.21 | 26.28 | 42800 |
| 2003-09-02 | 26.43 | 26.98 | 26.11 | 26.94 | 42800 |
| 2003-09-03 | 26.83 | 27.13 | 26.83 | 27.05 | 54000 |
| 2003-09-04 | 26.99 | 27.19 | 26.93 | 27.05 | 26200 |
| 2003-09-05 | 27.04 | 27.19 | 27.00 | 27.17 | 36300 |
| 2003-09-08 | 27.19 | 27.50 | 27.17 | 27.40 | 45000 |
| 2003-09-09 | 27.44 | 27.44 | 26.79 | 27.05 | 49100 |
| 2003-09-10 | 27.24 | 27.24 | 26.69 | 26.72 | 87700 |
| 2003-09-11 | 26.75 | 27.22 | 26.75 | 27.19 | 37900 |
| 2003-09-12 | 26.94 | 27.38 | 26.80 | 27.30 | 31400 |
| 2003-09-15 | 27.31 | 27.37 | 27.19 | 27.25 | 40800 |
| 2003-09-16 | 27.35 | 27.48 | 27.12 | 27.32 | 47600 |
| 2003-09-17 | 27.40 | 27.56 | 27.19 | 27.55 | 41800 |
| 2003-09-18 | 27.42 | 27.79 | 27.32 | 27.72 | 51200 |
| 2003-09-19 | 27.80 | 28.00 | 27.50 | 28.00 | 34100 |
| 2003-09-22 | 27.87 | 27.95 | 27.63 | 27.65 | 37200 |
| 2003-09-23 | 27.98 | 27.98 | 27.32 | 27.50 | 103100 |
| 2003-09-24 | 27.43 | 27.55 | 27.16 | 27.32 | 24700 |
| 2003-09-25 | 27.28 | 27.36 | 27.01 | 27.05 | 33800 |
| 2003-09-26 | 27.00 | 27.19 | 26.86 | 26.86 | 15200 |
| 2003-09-29 | 26.82 | 27.46 | 26.82 | 27.43 | 46100 |
| 2003-09-30 | 27.33 | 27.46 | 27.13 | 27.13 | 49600 |
| 2003-10-01 | 27.11 | 27.67 | 27.05 | 27.62 | 68400 |
| 2003-10-02 | 27.56 | 28.00 | 27.50 | 27.90 | 65800 |
| 2003-10-03 | 27.96 | 28.08 | 27.87 | 28.05 | 45600 |
| 2003-10-06 | 27.91 | 28.09 | 27.86 | 28.09 | 39800 |
| 2003-10-07 | 27.94 | 28.46 | 27.90 | 27.90 | 42400 |
| 2003-10-08 | 27.85 | 28.07 | 27.85 | 27.94 | 40100 |
| 2003-10-09 | 28.04 | 28.38 | 27.87 | 28.28 | 59400 |
| 2003-10-10 | 27.91 | 28.35 | 27.86 | 28.25 | 57200 |
| 2003-10-13 | 28.14 | 28.38 | 28.09 | 28.25 | 36700 |
| 2003-10-14 | 28.25 | 28.69 | 28.06 | 28.58 | 105100 |
| 2003-10-15 | 28.27 | 28.58 | 28.10 | 28.31 | 63300 |
| 2003-10-16 | 28.39 | 28.39 | 28.16 | 28.26 | 13900 |
| 2003-10-17 | 28.36 | 28.39 | 28.05 | 28.22 | 19400 |
| 2003-10-20 | 28.10 | 28.36 | 28.01 | 28.16 | 43900 |
| 2003-10-21 | 28.17 | 28.24 | 27.91 | 28.06 | 14200 |
| 2003-10-22 | 28.10 | 28.32 | 27.97 | 28.11 | 33400 |
| 2003-10-23 | 28.07 | 28.32 | 27.87 | 28.32 | 27800 |
| 2003-10-24 | 27.99 | 28.10 | 27.79 | 28.10 | 51900 |
| 2003-10-27 | 27.76 | 28.36 | 27.76 | 28.29 | 53000 |
| 2003-10-28 | 28.05 | 28.67 | 28.05 | 28.65 | 36900 |
| 2003-10-29 | 28.48 | 28.61 | 28.16 | 28.36 | 128000 |
| 2003-10-30 | 28.42 | 28.49 | 28.28 | 28.45 | 87100 |
| 2003-10-31 | 28.68 | 28.68 | 28.31 | 28.47 | 69000 |
| 2003-11-03 | 28.69 | 28.70 | 28.46 | 28.61 | 57500 |
| 2003-11-04 | 28.67 | 28.90 | 28.64 | 28.83 | 120800 |
| 2003-11-05 | 28.72 | 29.10 | 28.69 | 29.02 | 115500 |
| 2003-11-06 | 29.04 | 29.16 | 29.01 | 29.06 | 79900 |
| 2003-11-07 | 29.18 | 29.33 | 29.16 | 29.22 | 61800 |
| 2003-11-10 | 29.20 | 29.26 | 29.01 | 29.11 | 23500 |
| 2003-11-11 | 28.97 | 29.22 | 28.97 | 29.06 | 29900 |
| 2003-11-12 | 28.95 | 29.32 | 28.95 | 29.25 | 59000 |
| 2003-11-13 | 29.31 | 29.40 | 29.26 | 29.29 | 81400 |
| 2003-11-14 | 29.38 | 29.45 | 29.25 | 29.40 | 58700 |
| 2003-11-17 | 29.29 | 29.29 | 28.60 | 28.91 | 29900 |
| 2003-11-18 | 29.04 | 29.15 | 28.87 | 28.98 | 53200 |
| 2003-11-19 | 29.12 | 29.36 | 28.76 | 29.32 | 39700 |
| 2003-11-20 | 29.35 | 29.35 | 28.82 | 28.85 | 41800 |
| 2003-11-21 | 28.80 | 29.14 | 28.75 | 29.00 | 19100 |
| 2003-11-24 | 29.20 | 29.30 | 28.91 | 29.14 | 80600 |
| 2003-11-25 | 29.19 | 29.25 | 29.00 | 29.25 | 94100 |
| 2003-11-26 | 29.34 | 29.54 | 29.16 | 29.26 | 21900 |
| 2003-11-28 | 29.25 | 29.50 | 29.20 | 29.49 | 18000 |
| 2003-12-01 | 29.50 | 29.60 | 29.20 | 29.57 | 50600 |
| 2003-12-02 | 29.33 | 29.57 | 29.20 | 29.38 | 29200 |
| 2003-12-03 | 29.18 | 29.36 | 28.94 | 29.00 | 33700 |
| 2003-12-04 | 28.91 | 29.11 | 28.60 | 29.06 | 24700 |
| 2003-12-05 | 28.85 | 29.23 | 28.42 | 28.58 | 26100 |
| 2003-12-08 | 28.94 | 29.21 | 28.42 | 29.21 | 32500 |
| 2003-12-09 | 29.19 | 29.19 | 28.55 | 28.73 | 24100 |
| 2003-12-10 | 29.15 | 29.37 | 28.62 | 28.89 | 30400 |
| 2003-12-11 | 28.85 | 28.99 | 28.71 | 28.89 | 19200 |
| 2003-12-12 | 29.00 | 29.14 | 28.65 | 29.04 | 18600 |
| 2003-12-15 | 29.35 | 29.35 | 28.84 | 29.00 | 50400 |
| 2003-12-16 | 29.13 | 29.15 | 28.69 | 28.93 | 50900 |
| 2003-12-17 | 28.65 | 29.11 | 28.64 | 29.00 | 52900 |
| 2003-12-18 | 28.93 | 29.07 | 28.71 | 28.80 | 33600 |
| 2003-12-19 | 29.00 | 29.17 | 28.60 | 28.75 | 36500 |
| 2003-12-22 | 28.95 | 29.22 | 28.81 | 29.04 | 26300 |
| 2003-12-23 | 28.68 | 29.35 | 28.68 | 29.20 | 28400 |
| 2003-12-24 | 29.29 | 29.31 | 29.07 | 29.31 | 4500 |
| 2003-12-26 | 29.31 | 29.31 | 29.11 | 29.23 | 3200 |
| 2003-12-29 | 29.35 | 30.00 | 29.19 | 29.31 | 84900 |
| 2003-12-30 | 29.19 | 29.94 | 29.05 | 29.82 | 125100 |
| 2003-12-31 | 29.65 | 29.91 | 29.27 | 29.27 | 39400 |
| 2004-01-02 | 29.15 | 29.95 | 29.15 | 29.57 | 39100 |
| 2004-01-05 | 29.68 | 29.79 | 29.27 | 29.70 | 70500 |
| 2004-01-06 | 29.35 | 29.70 | 29.14 | 29.18 | 37400 |
| 2004-01-07 | 29.24 | 29.62 | 29.14 | 29.50 | 20800 |
| 2004-01-08 | 29.56 | 29.65 | 29.09 | 29.25 | 51300 |
| 2004-01-09 | 29.17 | 29.25 | 29.01 | 29.16 | 46000 |
| 2004-01-12 | 29.01 | 29.35 | 29.00 | 29.08 | 59300 |
| 2004-01-13 | 28.97 | 29.09 | 28.53 | 28.64 | 101100 |
| 2004-01-14 | 28.59 | 28.99 | 28.59 | 28.99 | 78200 |
| 2004-01-15 | 28.97 | 29.32 | 28.79 | 29.25 | 58600 |
| 2004-01-16 | 29.00 | 29.45 | 29.00 | 29.11 | 43500 |
| 2004-01-20 | 29.35 | 29.74 | 29.30 | 29.63 | 67400 |
| 2004-01-21 | 29.69 | 29.95 | 29.31 | 29.76 | 61900 |
| 2004-01-22 | 29.99 | 30.10 | 29.91 | 30.00 | 265600 |
| 2004-01-23 | 29.99 | 30.00 | 29.59 | 29.94 | 65400 |
| 2004-01-26 | 29.52 | 30.04 | 29.52 | 30.00 | 49800 |
| 2004-01-27 | 29.80 | 30.38 | 29.80 | 30.23 | 83400 |
| 2004-01-28 | 30.30 | 30.33 | 29.28 | 29.51 | 115300 |
| 2004-01-29 | 29.15 | 29.90 | 29.15 | 29.90 | 39300 |
| 2004-01-30 | 29.55 | 29.80 | 29.43 | 29.64 | 49400 |
| 2004-02-02 | 29.66 | 29.79 | 29.33 | 29.51 | 26100 |
| 2004-02-03 | 29.20 | 29.74 | 29.20 | 29.66 | 21800 |
| 2004-02-04 | 29.62 | 29.69 | 29.34 | 29.46 | 42700 |
| 2004-02-05 | 29.20 | 29.50 | 29.20 | 29.45 | 45000 |
| 2004-02-06 | 29.35 | 29.79 | 29.32 | 29.55 | 95900 |
| 2004-02-09 | 29.81 | 30.10 | 29.61 | 30.04 | 59100 |
| 2004-02-10 | 30.12 | 30.24 | 29.50 | 30.10 | 107600 |
| 2004-02-11 | 30.00 | 30.29 | 29.96 | 30.29 | 98800 |
| 2004-02-12 | 29.91 | 30.66 | 29.91 | 30.55 | 60300 |
| 2004-02-13 | 30.43 | 30.60 | 30.11 | 30.11 | 42900 |
| 2004-02-17 | 30.58 | 30.58 | 30.12 | 30.42 | 22900 |
| 2004-02-18 | 30.31 | 30.60 | 30.31 | 30.60 | 41900 |
| 2004-02-19 | 30.60 | 30.60 | 30.25 | 30.43 | 22700 |
| 2004-02-20 | 30.59 | 30.59 | 29.95 | 30.18 | 42400 |
| 2004-02-23 | 30.31 | 30.43 | 30.15 | 30.15 | 56800 |
| 2004-02-24 | 30.24 | 30.46 | 29.95 | 30.40 | 61300 |
| 2004-02-25 | 30.46 | 30.57 | 30.03 | 30.54 | 34700 |
| 2004-02-26 | 30.35 | 30.35 | 30.01 | 30.01 | 59400 |
| 2004-02-27 | 30.21 | 30.60 | 30.04 | 30.49 | 55900 |
| 2004-03-01 | 30.20 | 30.46 | 30.20 | 30.29 | 33500 |
| 2004-03-02 | 30.57 | 30.57 | 30.20 | 30.38 | 38100 |
| 2004-03-03 | 30.30 | 30.34 | 30.01 | 30.20 | 23500 |
| 2004-03-04 | 30.30 | 30.49 | 30.08 | 30.48 | 58100 |
| 2004-03-05 | 30.18 | 30.60 | 30.18 | 30.52 | 16500 |
| 2004-03-08 | 30.55 | 30.60 | 30.26 | 30.46 | 20200 |
| 2004-03-09 | 30.58 | 30.58 | 30.22 | 30.38 | 23500 |
| 2004-03-10 | 30.60 | 30.73 | 30.16 | 30.23 | 45800 |
| 2004-03-11 | 30.34 | 30.42 | 30.04 | 30.04 | 35100 |
| 2004-03-12 | 30.10 | 30.42 | 29.99 | 30.25 | 49900 |
| 2004-03-15 | 30.35 | 30.35 | 29.82 | 29.98 | 51200 |
| 2004-03-16 | 30.10 | 30.29 | 29.40 | 29.52 | 59700 |
| 2004-03-17 | 29.71 | 29.88 | 29.36 | 29.68 | 41100 |
| 2004-03-18 | 29.46 | 29.86 | 29.40 | 29.61 | 28300 |
| 2004-03-19 | 29.61 | 29.91 | 29.55 | 29.69 | 36900 |
| 2004-03-22 | 29.50 | 29.77 | 29.37 | 29.42 | 56000 |
| 2004-03-23 | 29.60 | 29.79 | 29.36 | 29.41 | 19800 |
| 2004-03-24 | 29.41 | 29.45 | 29.13 | 29.20 | 46400 |
| 2004-03-25 | 29.18 | 29.40 | 28.58 | 29.25 | 47500 |
| 2004-03-26 | 29.18 | 29.25 | 28.86 | 28.86 | 80900 |
| 2004-03-29 | 28.85 | 29.39 | 28.85 | 29.19 | 33500 |
| 2004-03-30 | 28.97 | 29.41 | 28.27 | 29.35 | 92000 |
| 2004-03-31 | 29.28 | 29.35 | 29.02 | 29.02 | 35300 |
| 2004-04-01 | 28.85 | 29.92 | 28.65 | 29.89 | 75400 |
| 2004-04-02 | 29.95 | 29.98 | 29.74 | 29.85 | 80400 |
| 2004-04-05 | 29.71 | 29.97 | 29.55 | 29.79 | 120000 |
| 2004-04-06 | 29.99 | 29.99 | 29.54 | 29.84 | 57200 |
| 2004-04-07 | 29.99 | 29.99 | 29.46 | 29.62 | 46500 |
| 2004-04-08 | 29.60 | 29.64 | 29.20 | 29.25 | 60900 |
| 2004-04-12 | 28.98 | 29.37 | 28.98 | 29.31 | 36100 |
| 2004-04-13 | 28.98 | 29.29 | 28.65 | 28.72 | 47200 |
| 2004-04-14 | 28.60 | 28.75 | 27.68 | 27.92 | 48300 |
| 2004-04-15 | 27.92 | 28.06 | 27.68 | 27.75 | 32300 |
| 2004-04-16 | 27.75 | 27.97 | 27.67 | 27.68 | 75100 |
| 2004-04-19 | 27.69 | 27.71 | 27.29 | 27.38 | 51100 |
| 2004-04-20 | 27.82 | 27.82 | 26.78 | 27.35 | 92300 |
| 2004-04-21 | 27.10 | 27.19 | 26.87 | 27.00 | 46500 |
| 2004-04-22 | 27.00 | 27.15 | 26.88 | 27.10 | 109000 |
| 2004-04-23 | 27.25 | 27.28 | 27.13 | 27.24 | 145200 |
| 2004-04-26 | 27.24 | 27.37 | 27.24 | 27.32 | 86400 |
| 2004-04-27 | 27.11 | 27.42 | 27.11 | 27.30 | 102100 |
| 2004-04-28 | 27.08 | 27.22 | 26.91 | 26.95 | 44400 |
| 2004-04-29 | 26.93 | 27.10 | 26.44 | 26.56 | 74300 |
| 2004-04-30 | 26.50 | 26.78 | 26.50 | 26.64 | 83300 |
| 2004-05-03 | 26.45 | 26.71 | 26.45 | 26.70 | 66600 |
| 2004-05-04 | 26.63 | 26.83 | 26.48 | 26.68 | 69000 |
| 2004-05-05 | 26.73 | 27.08 | 26.64 | 26.82 | 87300 |
| 2004-05-06 | 26.77 | 26.93 | 26.58 | 26.69 | 59200 |
| 2004-05-07 | 26.82 | 26.82 | 26.31 | 26.45 | 94300 |
| 2004-05-10 | 26.38 | 26.70 | 26.11 | 26.14 | 100900 |
| 2004-05-11 | 26.12 | 26.27 | 26.11 | 26.14 | 46800 |
| 2004-05-12 | 26.14 | 26.27 | 25.89 | 26.10 | 71400 |
| 2004-05-13 | 25.96 | 26.55 | 25.96 | 26.33 | 90800 |
| 2004-05-14 | 26.20 | 26.45 | 26.20 | 26.36 | 88700 |
| 2004-05-17 | 26.20 | 26.29 | 25.99 | 26.18 | 24500 |
| 2004-05-18 | 26.32 | 26.66 | 26.20 | 26.66 | 41400 |
| 2004-05-19 | 26.59 | 27.12 | 26.58 | 26.58 | 43400 |
| 2004-05-20 | 26.57 | 26.82 | 26.49 | 26.80 | 22300 |
| 2004-05-21 | 26.66 | 26.93 | 26.66 | 26.84 | 43300 |
| 2004-05-24 | 27.02 | 27.14 | 26.70 | 27.12 | 44700 |
| 2004-05-25 | 26.98 | 27.70 | 26.87 | 27.38 | 54900 |
| 2004-05-26 | 27.25 | 28.01 | 27.24 | 28.01 | 36500 |
| 2004-05-27 | 28.06 | 28.09 | 27.48 | 27.62 | 54800 |
| 2004-05-28 | 27.75 | 28.00 | 27.70 | 27.75 | 57500 |
| 2004-06-01 | 27.68 | 28.17 | 27.55 | 27.96 | 96900 |
| 2004-06-02 | 27.87 | 28.08 | 27.85 | 28.08 | 30600 |
| 2004-06-03 | 28.00 | 28.10 | 27.80 | 27.90 | 47100 |
| 2004-06-04 | 28.17 | 28.18 | 27.87 | 28.10 | 44200 |
| 2004-06-07 | 27.57 | 28.19 | 27.22 | 28.13 | 61700 |
| 2004-06-08 | 27.77 | 28.17 | 27.77 | 28.02 | 63000 |
| 2004-06-09 | 28.10 | 28.26 | 27.93 | 27.99 | 79100 |
| 2004-06-10 | 28.28 | 28.30 | 27.92 | 28.00 | 76200 |
| 2004-06-14 | 28.00 | 28.20 | 27.90 | 27.96 | 115500 |
| 2004-06-15 | 28.19 | 28.19 | 27.81 | 27.81 | 100900 |
| 2004-06-16 | 28.18 | 28.50 | 28.00 | 28.50 | 83400 |
| 2004-06-17 | 28.01 | 28.92 | 28.01 | 28.84 | 102500 |
| 2004-06-18 | 28.63 | 28.98 | 28.61 | 28.90 | 106700 |
| 2004-06-21 | 28.56 | 29.05 | 28.56 | 28.90 | 86200 |
| 2004-06-22 | 28.93 | 29.68 | 28.63 | 29.57 | 132400 |
| 2004-06-23 | 29.83 | 29.83 | 29.06 | 29.53 | 94600 |
| 2004-06-24 | 29.30 | 29.72 | 29.28 | 29.62 | 88700 |
| 2004-06-25 | 29.45 | 29.46 | 25.71 | 29.08 | 1449500 |
| 2004-06-28 | 29.19 | 29.24 | 28.23 | 28.58 | 226600 |
| 2004-06-29 | 28.60 | 28.92 | 28.29 | 28.82 | 126500 |
| 2004-06-30 | 28.98 | 29.00 | 28.52 | 28.92 | 61500 |
| 2004-07-01 | 28.85 | 28.89 | 28.25 | 28.34 | 77200 |
| 2004-07-02 | 28.45 | 28.60 | 28.25 | 28.40 | 33800 |
| 2004-07-06 | 28.42 | 28.55 | 28.13 | 28.33 | 76400 |
| 2004-07-07 | 28.13 | 29.00 | 28.13 | 28.71 | 78000 |
| 2004-07-08 | 28.44 | 28.86 | 27.92 | 27.92 | 96300 |
| 2004-07-09 | 28.30 | 28.30 | 27.93 | 28.07 | 46200 |
| 2004-07-12 | 28.20 | 28.60 | 28.00 | 28.35 | 72700 |
| 2004-07-13 | 28.00 | 28.72 | 28.00 | 28.53 | 85500 |
| 2004-07-14 | 28.44 | 28.78 | 28.10 | 28.44 | 102000 |
| 2004-07-15 | 28.76 | 28.78 | 28.30 | 28.67 | 77300 |
| 2004-07-16 | 28.70 | 28.70 | 28.18 | 28.53 | 97800 |
| 2004-07-19 | 28.38 | 28.80 | 28.30 | 28.69 | 73900 |
| 2004-07-20 | 28.58 | 29.27 | 28.47 | 29.05 | 142300 |
| 2004-07-21 | 28.60 | 29.50 | 28.60 | 28.79 | 161200 |
| 2004-07-22 | 28.96 | 29.19 | 28.02 | 29.01 | 280900 |
| 2004-07-23 | 28.90 | 29.11 | 28.76 | 28.89 | 126000 |
| 2004-07-26 | 29.04 | 29.18 | 28.48 | 28.68 | 121600 |
| 2004-07-27 | 28.60 | 29.39 | 28.41 | 29.08 | 144100 |
| 2004-07-28 | 28.96 | 29.02 | 28.30 | 28.87 | 106600 |
| 2004-07-29 | 28.63 | 29.15 | 28.43 | 28.92 | 69100 |
| 2004-07-30 | 29.02 | 29.07 | 28.47 | 28.75 | 58500 |
| 2004-08-02 | 28.56 | 28.87 | 28.16 | 28.69 | 84300 |
| 2004-08-03 | 28.51 | 29.15 | 28.31 | 28.54 | 119000 |
| 2004-08-04 | 28.29 | 28.96 | 28.19 | 28.71 | 149900 |
| 2004-08-05 | 28.45 | 28.92 | 28.45 | 28.67 | 129000 |
| 2004-08-06 | 28.50 | 28.81 | 28.23 | 28.33 | 192700 |
| 2004-08-09 | 28.25 | 28.40 | 27.95 | 27.95 | 52400 |
| 2004-08-10 | 27.97 | 29.00 | 27.97 | 28.70 | 97000 |
| 2004-08-11 | 28.57 | 28.82 | 28.03 | 28.66 | 76600 |
| 2004-08-12 | 28.22 | 28.66 | 27.97 | 28.44 | 58400 |
| 2004-08-13 | 28.67 | 28.79 | 28.22 | 28.52 | 27500 |
| 2004-08-16 | 28.82 | 29.18 | 28.71 | 29.04 | 71900 |
| 2004-08-17 | 29.31 | 29.34 | 28.82 | 29.00 | 78600 |
| 2004-08-18 | 28.84 | 29.57 | 28.72 | 29.57 | 73800 |
| 2004-08-19 | 29.69 | 29.74 | 29.30 | 29.32 | 62400 |
| 2004-08-20 | 29.51 | 30.00 | 29.29 | 30.00 | 59800 |
| 2004-08-23 | 29.82 | 30.00 | 29.60 | 29.80 | 95600 |
| 2004-08-24 | 29.97 | 30.24 | 29.83 | 30.24 | 188900 |
| 2004-08-25 | 30.24 | 30.69 | 30.11 | 30.67 | 127900 |
| 2004-08-26 | 30.59 | 30.71 | 29.92 | 30.01 | 129400 |
| 2004-08-27 | 29.90 | 30.18 | 29.85 | 30.05 | 83700 |
| 2004-08-30 | 30.04 | 30.04 | 29.62 | 29.73 | 49600 |
| 2004-08-31 | 29.57 | 30.04 | 29.57 | 29.98 | 98300 |
| 2004-09-01 | 30.00 | 30.57 | 29.69 | 30.03 | 79000 |
| 2004-09-02 | 29.96 | 30.44 | 29.93 | 30.43 | 45600 |
| 2004-09-03 | 30.74 | 30.84 | 30.01 | 30.11 | 51800 |
| 2004-09-07 | 30.29 | 30.90 | 30.29 | 30.78 | 77500 |
| 2004-09-08 | 30.72 | 31.00 | 30.27 | 30.41 | 44900 |
| 2004-09-09 | 30.32 | 31.39 | 30.32 | 31.39 | 79900 |
| 2004-09-10 | 31.49 | 31.50 | 30.91 | 31.34 | 56000 |
| 2004-09-13 | 31.41 | 31.55 | 31.13 | 31.38 | 42600 |
| 2004-09-14 | 31.41 | 31.56 | 30.75 | 31.09 | 148100 |
| 2004-09-15 | 31.18 | 31.27 | 30.90 | 31.16 | 125100 |
| 2004-09-16 | 31.15 | 31.66 | 31.06 | 31.52 | 92300 |
| 2004-09-17 | 31.68 | 32.36 | 30.91 | 31.17 | 171500 |
| 2004-09-20 | 31.17 | 31.39 | 30.94 | 31.15 | 47300 |
| 2004-09-21 | 31.19 | 31.33 | 31.03 | 31.15 | 86700 |
| 2004-09-22 | 30.95 | 30.95 | 30.33 | 30.44 | 100200 |
| 2004-09-23 | 30.59 | 30.89 | 30.34 | 30.39 | 47800 |
| 2004-09-24 | 30.39 | 30.76 | 30.29 | 30.58 | 51900 |
| 2004-09-27 | 30.56 | 30.56 | 30.04 | 30.06 | 70700 |
| 2004-09-28 | 30.33 | 30.91 | 30.09 | 30.91 | 45100 |
| 2004-09-29 | 30.70 | 31.18 | 30.65 | 31.18 | 71100 |
| 2004-09-30 | 30.89 | 31.51 | 30.89 | 31.08 | 71200 |
| 2004-10-01 | 31.05 | 32.43 | 31.05 | 32.36 | 108900 |
| 2004-10-04 | 32.46 | 32.78 | 32.06 | 32.30 | 69800 |
| 2004-10-05 | 32.03 | 32.39 | 31.60 | 31.78 | 54400 |
| 2004-10-06 | 31.99 | 32.50 | 31.83 | 32.42 | 44800 |
| 2004-10-07 | 32.29 | 32.38 | 31.77 | 31.87 | 35500 |
| 2004-10-08 | 31.64 | 32.11 | 31.55 | 31.58 | 37700 |
| 2004-10-11 | 31.51 | 31.92 | 31.51 | 31.92 | 14400 |
| 2004-10-12 | 31.64 | 32.00 | 31.44 | 31.87 | 65000 |
| 2004-10-13 | 31.95 | 32.19 | 31.37 | 31.37 | 79600 |
| 2004-10-14 | 31.35 | 31.55 | 30.96 | 30.96 | 37800 |
| 2004-10-15 | 30.94 | 32.10 | 30.93 | 31.88 | 66400 |
| 2004-10-18 | 31.82 | 32.10 | 31.31 | 31.88 | 52000 |
| 2004-10-19 | 32.10 | 32.26 | 31.52 | 31.63 | 63500 |
| 2004-10-20 | 30.90 | 32.08 | 30.82 | 32.02 | 132200 |
| 2004-10-21 | 31.89 | 32.30 | 31.53 | 31.91 | 88300 |
| 2004-10-22 | 31.67 | 32.08 | 30.93 | 30.99 | 117800 |
| 2004-10-25 | 30.80 | 31.30 | 30.62 | 31.22 | 141400 |
| 2004-10-26 | 31.22 | 31.36 | 30.63 | 31.36 | 76100 |
| 2004-10-27 | 31.40 | 32.17 | 30.98 | 32.16 | 70100 |
| 2004-10-28 | 31.77 | 31.98 | 31.61 | 31.98 | 55400 |
| 2004-10-29 | 31.72 | 31.99 | 31.37 | 31.53 | 87800 |
| 2004-11-01 | 31.48 | 31.70 | 31.21 | 31.70 | 117900 |
| 2004-11-02 | 31.49 | 31.60 | 30.86 | 31.00 | 102700 |
| 2004-11-03 | 31.46 | 31.84 | 30.59 | 31.11 | 301300 |
| 2004-11-04 | 30.82 | 31.23 | 30.05 | 31.23 | 159400 |
| 2004-11-05 | 31.05 | 31.24 | 30.75 | 30.99 | 62400 |
| 2004-11-08 | 30.26 | 31.03 | 30.26 | 30.61 | 52600 |
| 2004-11-09 | 30.49 | 30.87 | 30.31 | 30.84 | 64400 |
| 2004-11-10 | 30.87 | 31.02 | 30.65 | 30.81 | 69000 |
| 2004-11-11 | 30.73 | 31.03 | 30.47 | 31.03 | 78600 |
| 2004-11-12 | 30.25 | 31.26 | 30.25 | 31.16 | 84800 |
| 2004-11-15 | 31.15 | 31.24 | 30.79 | 31.22 | 124800 |
| 2004-11-16 | 30.86 | 31.05 | 30.36 | 30.44 | 48300 |
| 2004-11-17 | 30.64 | 31.04 | 30.48 | 30.76 | 83200 |
| 2004-11-18 | 30.69 | 31.09 | 30.45 | 30.93 | 81600 |
| 2004-11-19 | 30.54 | 30.99 | 30.27 | 30.27 | 54700 |
| 2004-11-22 | 30.37 | 30.95 | 30.24 | 30.88 | 66000 |
| 2004-11-23 | 31.09 | 31.21 | 30.32 | 31.00 | 64500 |
| 2004-11-24 | 31.18 | 31.19 | 30.67 | 30.88 | 90800 |
| 2004-11-26 | 30.95 | 31.08 | 30.68 | 30.78 | 23100 |
| 2004-11-29 | 31.00 | 31.03 | 30.23 | 30.90 | 114800 |
| 2004-11-30 | 30.63 | 31.01 | 30.62 | 30.80 | 65900 |
| 2004-12-01 | 31.00 | 31.77 | 30.80 | 31.75 | 140200 |
| 2004-12-02 | 31.39 | 32.00 | 31.39 | 31.86 | 79000 |
| 2004-12-03 | 31.75 | 31.79 | 30.81 | 31.08 | 121800 |
| 2004-12-06 | 30.82 | 31.11 | 30.41 | 30.58 | 71300 |
| 2004-12-07 | 30.53 | 30.56 | 29.52 | 29.53 | 86900 |
| 2004-12-08 | 29.53 | 29.88 | 29.32 | 29.80 | 110100 |
| 2004-12-09 | 29.75 | 29.86 | 29.12 | 29.49 | 85200 |
| 2004-12-10 | 29.74 | 29.74 | 29.17 | 29.56 | 123800 |
| 2004-12-13 | 29.75 | 30.24 | 29.40 | 30.24 | 89700 |
| 2004-12-14 | 30.30 | 30.48 | 29.93 | 30.48 | 65500 |
| 2004-12-15 | 30.52 | 30.99 | 30.38 | 30.99 | 110300 |
| 2004-12-16 | 31.03 | 31.28 | 30.03 | 30.14 | 80200 |
| 2004-12-17 | 30.44 | 30.50 | 29.91 | 30.16 | 102000 |
| 2004-12-20 | 30.00 | 30.33 | 29.50 | 30.31 | 85400 |
| 2004-12-21 | 30.40 | 30.93 | 30.36 | 30.90 | 151400 |
| 2004-12-22 | 30.86 | 31.30 | 30.69 | 31.25 | 93600 |
| 2004-12-23 | 31.35 | 31.43 | 31.19 | 31.38 | 54200 |
| 2004-12-27 | 31.24 | 31.50 | 30.95 | 31.29 | 72900 |
| 2004-12-28 | 31.33 | 31.71 | 31.19 | 31.71 | 51000 |
| 2004-12-29 | 31.12 | 31.58 | 31.12 | 31.35 | 29100 |
| 2004-12-30 | 31.41 | 31.49 | 31.16 | 31.18 | 34300 |
| 2004-12-31 | 31.70 | 31.70 | 30.82 | 31.07 | 65400 |
| 2005-01-03 | 31.15 | 31.15 | 30.04 | 30.17 | 190900 |
| 2005-01-04 | 30.27 | 30.62 | 29.74 | 29.87 | 223900 |
| 2005-01-05 | 29.77 | 30.34 | 29.55 | 29.83 | 154300 |
| 2005-01-06 | 30.07 | 30.27 | 29.47 | 29.90 | 65800 |
| 2005-01-07 | 29.79 | 30.00 | 29.35 | 29.35 | 189100 |
| 2005-01-10 | 29.81 | 30.03 | 29.50 | 29.85 | 103800 |
| 2005-01-11 | 29.78 | 30.03 | 29.32 | 29.66 | 211900 |
| 2005-01-12 | 29.59 | 29.74 | 29.43 | 29.54 | 165900 |
| 2005-01-13 | 29.87 | 30.08 | 29.02 | 29.13 | 154700 |
| 2005-01-14 | 29.35 | 29.71 | 29.05 | 29.53 | 106000 |
| 2005-01-18 | 29.37 | 29.90 | 29.28 | 29.83 | 107600 |
| 2005-01-19 | 28.46 | 28.96 | 27.16 | 27.21 | 418700 |
| 2005-01-20 | 26.96 | 27.45 | 26.69 | 27.30 | 428000 |
| 2005-01-21 | 27.47 | 27.88 | 27.35 | 27.44 | 343500 |
| 2005-01-24 | 27.61 | 27.74 | 27.32 | 27.43 | 192600 |
| 2005-01-25 | 27.55 | 27.70 | 27.28 | 27.37 | 179400 |
| 2005-01-26 | 27.60 | 27.92 | 27.37 | 27.74 | 284900 |
| 2005-01-27 | 27.75 | 27.81 | 27.51 | 27.65 | 92800 |
| 2005-01-28 | 27.55 | 27.80 | 27.35 | 27.52 | 174700 |
| 2005-01-31 | 27.74 | 27.85 | 27.61 | 27.67 | 194600 |
| 2005-02-01 | 27.67 | 27.85 | 27.67 | 27.76 | 119800 |
| 2005-02-02 | 27.70 | 27.84 | 27.62 | 27.77 | 70500 |
| 2005-02-03 | 27.52 | 27.87 | 27.52 | 27.77 | 98600 |
| 2005-02-04 | 27.65 | 27.86 | 27.65 | 27.86 | 79000 |
| 2005-02-07 | 27.89 | 28.19 | 27.79 | 28.04 | 176700 |
| 2005-02-08 | 27.88 | 28.03 | 27.80 | 27.83 | 166200 |
| 2005-02-09 | 27.98 | 28.18 | 27.24 | 27.66 | 107900 |
| 2005-02-10 | 27.57 | 27.93 | 27.50 | 27.70 | 96300 |
| 2005-02-11 | 27.64 | 28.13 | 27.43 | 27.96 | 77900 |
| 2005-02-14 | 28.03 | 28.22 | 27.76 | 28.21 | 86600 |
| 2005-02-15 | 28.14 | 28.24 | 27.75 | 27.95 | 97900 |
| 2005-02-16 | 27.77 | 28.15 | 27.67 | 27.78 | 147300 |
| 2005-02-17 | 27.75 | 27.87 | 27.51 | 27.59 | 88200 |
| 2005-02-18 | 27.42 | 27.61 | 27.42 | 27.52 | 97500 |
| 2005-02-22 | 27.37 | 27.53 | 26.75 | 26.83 | 161300 |
| 2005-02-23 | 26.95 | 27.34 | 26.95 | 27.04 | 89700 |
| 2005-02-24 | 26.90 | 27.53 | 26.90 | 27.49 | 93600 |
| 2005-02-25 | 27.39 | 27.83 | 26.94 | 27.83 | 89500 |
| 2005-02-28 | 27.80 | 27.80 | 27.13 | 27.52 | 99400 |
| 2005-03-01 | 27.57 | 28.33 | 27.53 | 28.06 | 81400 |
| 2005-03-02 | 28.02 | 28.46 | 27.89 | 27.94 | 84600 |
| 2005-03-03 | 28.19 | 28.22 | 27.71 | 28.10 | 69800 |
| 2005-03-04 | 28.40 | 28.86 | 28.24 | 28.70 | 104300 |
| 2005-03-07 | 28.88 | 29.41 | 28.73 | 28.91 | 266600 |
| 2005-03-08 | 29.13 | 29.42 | 28.85 | 29.27 | 215600 |
| 2005-03-09 | 29.49 | 29.49 | 28.74 | 28.78 | 133700 |
| 2005-03-10 | 29.09 | 29.61 | 28.78 | 29.13 | 132600 |
| 2005-03-11 | 29.19 | 29.39 | 28.60 | 28.81 | 88300 |
| 2005-03-14 | 28.98 | 29.30 | 28.65 | 29.06 | 95000 |
| 2005-03-15 | 29.33 | 29.70 | 29.07 | 29.16 | 127900 |
| 2005-03-16 | 29.29 | 29.35 | 28.21 | 28.35 | 214500 |
| 2005-03-17 | 28.50 | 28.50 | 28.10 | 28.30 | 124800 |
| 2005-03-18 | 28.39 | 28.45 | 27.56 | 28.40 | 347200 |
| 2005-03-21 | 28.50 | 28.50 | 27.94 | 28.11 | 81700 |
| 2005-03-22 | 27.97 | 29.08 | 27.86 | 28.01 | 137400 |
| 2005-03-23 | 27.85 | 28.11 | 27.76 | 27.81 | 95700 |
| 2005-03-24 | 28.09 | 28.22 | 27.79 | 27.79 | 51500 |
| 2005-03-28 | 27.78 | 28.12 | 27.78 | 28.06 | 55900 |
| 2005-03-29 | 27.89 | 28.46 | 27.80 | 28.17 | 294200 |
| 2005-03-30 | 28.26 | 28.73 | 28.16 | 28.72 | 182500 |
| 2005-03-31 | 28.75 | 29.00 | 28.50 | 29.00 | 219200 |
| 2005-04-01 | 29.07 | 29.08 | 28.05 | 28.10 | 164800 |
| 2005-04-04 | 28.06 | 28.79 | 27.94 | 28.52 | 70400 |
| 2005-04-05 | 28.43 | 28.74 | 28.39 | 28.51 | 50100 |
| 2005-04-06 | 28.73 | 29.12 | 28.53 | 29.10 | 50700 |
| 2005-04-07 | 28.89 | 29.11 | 28.58 | 28.99 | 46800 |
| 2005-04-08 | 28.80 | 29.00 | 28.03 | 28.03 | 97900 |
| 2005-04-11 | 28.31 | 28.31 | 27.58 | 27.58 | 142000 |
| 2005-04-12 | 27.60 | 28.63 | 27.44 | 28.63 | 108800 |
| 2005-04-13 | 28.63 | 28.63 | 27.64 | 27.87 | 104800 |
| 2005-04-14 | 27.73 | 27.92 | 27.25 | 27.25 | 82500 |
| 2005-04-15 | 27.25 | 27.52 | 26.74 | 26.80 | 74500 |
| 2005-04-18 | 27.11 | 27.59 | 26.83 | 27.36 | 186400 |
| 2005-04-19 | 27.50 | 27.66 | 27.18 | 27.65 | 111000 |
| 2005-04-20 | 27.67 | 27.82 | 26.80 | 26.85 | 118100 |
| 2005-04-21 | 27.23 | 27.95 | 27.04 | 27.94 | 186000 |
| 2005-04-22 | 27.64 | 28.00 | 27.09 | 27.31 | 175100 |
| 2005-04-25 | 27.53 | 27.74 | 27.43 | 27.58 | 125300 |
| 2005-04-26 | 27.61 | 27.63 | 26.75 | 26.75 | 168400 |
| 2005-04-27 | 26.76 | 27.45 | 26.71 | 27.37 | 101100 |
| 2005-04-28 | 27.11 | 27.27 | 26.85 | 26.85 | 97000 |
| 2005-04-29 | 27.14 | 27.55 | 26.78 | 27.52 | 110400 |
| 2005-05-02 | 27.66 | 28.00 | 27.43 | 27.87 | 86500 |
| 2005-05-03 | 27.97 | 28.14 | 27.27 | 27.37 | 80300 |
| 2005-05-04 | 27.66 | 28.13 | 27.45 | 28.01 | 84500 |
| 2005-05-05 | 28.09 | 28.09 | 27.44 | 27.81 | 65200 |
| 2005-05-06 | 28.11 | 28.20 | 27.59 | 27.94 | 87900 |
| 2005-05-09 | 27.90 | 28.28 | 27.41 | 28.28 | 53700 |
| 2005-05-10 | 28.25 | 28.64 | 27.92 | 28.00 | 197500 |
| 2005-05-11 | 28.20 | 28.41 | 27.81 | 28.39 | 98900 |
| 2005-05-12 | 28.45 | 28.50 | 27.87 | 28.00 | 149700 |
| 2005-05-13 | 28.21 | 28.28 | 27.76 | 27.99 | 69600 |
| 2005-05-16 | 28.08 | 28.89 | 28.08 | 28.71 | 69200 |
| 2005-05-17 | 28.46 | 29.03 | 28.27 | 28.74 | 96000 |
| 2005-05-18 | 28.75 | 29.41 | 28.59 | 29.12 | 123400 |
| 2005-05-19 | 29.12 | 29.40 | 28.80 | 29.05 | 39600 |
| 2005-05-20 | 29.26 | 29.26 | 28.65 | 29.03 | 21400 |
| 2005-05-23 | 29.04 | 29.22 | 28.95 | 29.02 | 55200 |
| 2005-05-24 | 28.95 | 29.15 | 28.83 | 29.08 | 83300 |
| 2005-05-25 | 28.85 | 28.91 | 28.34 | 28.37 | 126900 |
| 2005-05-26 | 28.30 | 28.90 | 28.30 | 28.75 | 42800 |
| 2005-05-27 | 28.80 | 28.80 | 28.44 | 28.67 | 35900 |
| 2005-05-31 | 28.54 | 28.96 | 28.54 | 28.57 | 75000 |
| 2005-06-01 | 28.38 | 29.15 | 28.38 | 29.15 | 81000 |
| 2005-06-02 | 29.10 | 29.10 | 28.55 | 28.72 | 57800 |
| 2005-06-03 | 28.36 | 28.82 | 28.36 | 28.40 | 67400 |
| 2005-06-06 | 28.40 | 28.91 | 28.26 | 28.78 | 52200 |
| 2005-06-07 | 28.85 | 29.24 | 28.64 | 28.64 | 78100 |
| 2005-06-08 | 28.51 | 29.11 | 28.50 | 28.57 | 75400 |
| 2005-06-09 | 28.57 | 29.02 | 28.42 | 28.86 | 58400 |
| 2005-06-10 | 29.00 | 29.00 | 28.28 | 28.34 | 94200 |
| 2005-06-13 | 28.36 | 28.75 | 28.30 | 28.58 | 52500 |
| 2005-06-14 | 28.65 | 29.15 | 28.40 | 29.15 | 81000 |
| 2005-06-15 | 29.33 | 29.33 | 28.66 | 28.97 | 168800 |
| 2005-06-16 | 29.01 | 29.50 | 28.85 | 29.50 | 97200 |
| 2005-06-17 | 29.50 | 29.59 | 29.33 | 29.41 | 251300 |
| 2005-06-20 | 29.29 | 29.67 | 29.10 | 29.10 | 120700 |
| 2005-06-21 | 29.00 | 29.31 | 28.73 | 28.91 | 125200 |
| 2005-06-22 | 28.98 | 29.40 | 28.86 | 29.24 | 61200 |
| 2005-06-23 | 29.17 | 29.24 | 28.37 | 28.49 | 133300 |
| 2005-06-24 | 28.26 | 28.55 | 27.65 | 28.18 | 150500 |
| 2005-06-27 | 27.93 | 28.15 | 27.93 | 28.05 | 93800 |
| 2005-06-28 | 28.02 | 29.22 | 28.01 | 29.11 | 113900 |
| 2005-06-29 | 28.93 | 29.31 | 28.82 | 29.31 | 68400 |
| 2005-06-30 | 29.45 | 29.49 | 29.25 | 29.25 | 107700 |
| 2005-07-01 | 29.31 | 29.42 | 28.91 | 29.40 | 63600 |
| 2005-07-05 | 29.15 | 29.52 | 28.72 | 29.40 | 86700 |
| 2005-07-06 | 29.50 | 29.50 | 29.12 | 29.39 | 88100 |
| 2005-07-07 | 29.10 | 29.58 | 28.91 | 29.58 | 108400 |
| 2005-07-08 | 29.47 | 30.45 | 29.37 | 30.34 | 103100 |
| 2005-07-11 | 30.21 | 30.80 | 30.05 | 30.51 | 198900 |
| 2005-07-12 | 30.46 | 30.72 | 30.09 | 30.22 | 78500 |
| 2005-07-13 | 30.22 | 30.34 | 30.03 | 30.27 | 60000 |
| 2005-07-14 | 30.50 | 30.50 | 29.80 | 29.93 | 79900 |
| 2005-07-15 | 29.51 | 29.99 | 29.49 | 29.85 | 76000 |
| 2005-07-18 | 29.80 | 29.81 | 29.20 | 29.21 | 107000 |
| 2005-07-19 | 29.47 | 29.77 | 29.27 | 29.65 | 72900 |
| 2005-07-20 | 29.50 | 30.24 | 29.17 | 29.80 | 123700 |
| 2005-07-21 | 29.83 | 30.08 | 28.82 | 28.97 | 162800 |
| 2005-07-22 | 29.06 | 29.16 | 28.76 | 29.09 | 138300 |
| 2005-07-25 | 29.10 | 29.10 | 28.02 | 28.23 | 267000 |
| 2005-07-26 | 28.27 | 28.70 | 28.07 | 28.66 | 222700 |
| 2005-07-27 | 28.80 | 28.80 | 28.22 | 28.60 | 302700 |
| 2005-07-28 | 28.49 | 28.61 | 28.39 | 28.50 | 215700 |
| 2005-07-29 | 28.49 | 28.69 | 28.30 | 28.58 | 270000 |
| 2005-08-01 | 28.63 | 28.90 | 28.44 | 28.77 | 188600 |
| 2005-08-02 | 28.61 | 28.99 | 28.61 | 28.84 | 136400 |
| 2005-08-03 | 28.78 | 28.84 | 28.59 | 28.73 | 70500 |
| 2005-08-04 | 28.60 | 28.73 | 28.16 | 28.33 | 102000 |
| 2005-08-05 | 28.11 | 28.36 | 27.71 | 27.75 | 90400 |
| 2005-08-08 | 27.93 | 28.17 | 27.93 | 27.98 | 91000 |
| 2005-08-09 | 27.95 | 28.37 | 27.95 | 28.21 | 73400 |
| 2005-08-10 | 28.35 | 28.59 | 27.65 | 27.70 | 212300 |
| 2005-08-11 | 27.68 | 28.33 | 27.66 | 27.96 | 151100 |
| 2005-08-12 | 27.68 | 27.93 | 27.45 | 27.64 | 180100 |
| 2005-08-15 | 27.50 | 27.96 | 27.36 | 27.95 | 126800 |
| 2005-08-16 | 27.76 | 27.88 | 27.37 | 27.38 | 130400 |
| 2005-08-17 | 27.35 | 27.67 | 27.35 | 27.44 | 66100 |
| 2005-08-18 | 27.29 | 27.62 | 27.26 | 27.45 | 81700 |
| 2005-08-19 | 27.38 | 27.66 | 27.38 | 27.47 | 49700 |
| 2005-08-22 | 27.45 | 27.93 | 27.45 | 27.93 | 49200 |
| 2005-08-23 | 27.91 | 27.91 | 27.48 | 27.48 | 75400 |
| 2005-08-24 | 27.46 | 28.00 | 27.46 | 27.61 | 43600 |
| 2005-08-25 | 27.62 | 27.75 | 27.49 | 27.56 | 59100 |
| 2005-08-26 | 27.57 | 27.57 | 26.63 | 26.88 | 175300 |
| 2005-08-29 | 26.87 | 27.57 | 26.66 | 27.51 | 87600 |
| 2005-08-30 | 27.49 | 27.49 | 26.99 | 27.20 | 88100 |
| 2005-08-31 | 27.32 | 27.56 | 27.00 | 27.56 | 172000 |
| 2005-09-01 | 27.46 | 27.57 | 27.19 | 27.35 | 286600 |
| 2005-09-02 | 27.46 | 27.69 | 27.17 | 27.18 | 178900 |
| 2005-09-06 | 27.30 | 28.37 | 27.04 | 28.36 | 225800 |
| 2005-09-07 | 28.30 | 28.56 | 27.56 | 28.56 | 220500 |
| 2005-09-08 | 28.29 | 28.60 | 28.26 | 28.39 | 152800 |
| 2005-09-09 | 28.29 | 28.65 | 28.29 | 28.42 | 56100 |
| 2005-09-12 | 28.59 | 28.80 | 28.22 | 28.52 | 98500 |
| 2005-09-13 | 28.33 | 28.40 | 27.78 | 27.91 | 91600 |
| 2005-09-14 | 28.18 | 28.24 | 27.67 | 27.68 | 79300 |
| 2005-09-15 | 27.91 | 28.00 | 27.49 | 27.78 | 95000 |
| 2005-09-16 | 27.95 | 28.81 | 27.63 | 28.73 | 289100 |
| 2005-09-19 | 28.64 | 28.69 | 28.16 | 28.32 | 72800 |
| 2005-09-20 | 28.30 | 28.75 | 27.67 | 27.92 | 69700 |
| 2005-09-21 | 27.75 | 27.77 | 27.25 | 27.45 | 128800 |
| 2005-09-22 | 27.42 | 27.68 | 26.76 | 27.40 | 132900 |
| 2005-09-23 | 27.33 | 27.85 | 27.15 | 27.69 | 47500 |
| 2005-09-26 | 27.92 | 28.10 | 27.69 | 27.76 | 80800 |
| 2005-09-27 | 28.04 | 28.22 | 27.66 | 27.84 | 143100 |
| 2005-09-28 | 27.84 | 27.87 | 27.25 | 27.35 | 81000 |
| 2005-09-29 | 27.31 | 27.76 | 27.02 | 27.76 | 140000 |
| 2005-09-30 | 27.58 | 27.85 | 27.54 | 27.85 | 49600 |
| 2005-10-03 | 27.82 | 27.82 | 27.48 | 27.66 | 83300 |
| 2005-10-04 | 27.70 | 28.21 | 27.27 | 27.27 | 84500 |
| 2005-10-05 | 27.15 | 27.35 | 26.09 | 26.17 | 159400 |
| 2005-10-06 | 26.16 | 26.68 | 25.56 | 26.06 | 154300 |
| 2005-10-07 | 26.15 | 26.25 | 25.87 | 26.06 | 46700 |
| 2005-10-10 | 24.10 | 26.17 | 24.00 | 25.45 | 339800 |
| 2005-10-11 | 25.53 | 25.53 | 24.94 | 24.96 | 119800 |
| 2005-10-12 | 24.84 | 25.15 | 24.59 | 25.00 | 134400 |
| 2005-10-13 | 24.88 | 24.97 | 24.13 | 24.70 | 163800 |
| 2005-10-14 | 24.89 | 25.11 | 24.67 | 24.90 | 237300 |
| 2005-10-17 | 24.93 | 24.93 | 24.45 | 24.74 | 145300 |
| 2005-10-18 | 24.60 | 24.78 | 24.27 | 24.41 | 104200 |
| 2005-10-19 | 24.25 | 25.92 | 24.16 | 25.92 | 308200 |
| 2005-10-20 | 26.10 | 26.56 | 25.83 | 26.20 | 259500 |
| 2005-10-21 | 26.10 | 27.05 | 26.10 | 26.87 | 165200 |
| 2005-10-24 | 26.96 | 27.34 | 26.78 | 27.34 | 109700 |
| 2005-10-25 | 27.23 | 27.31 | 26.71 | 27.16 | 182900 |
| 2005-10-26 | 27.01 | 27.97 | 27.01 | 27.40 | 98200 |
| 2005-10-27 | 27.33 | 27.57 | 27.03 | 27.09 | 88300 |
| 2005-10-28 | 27.26 | 27.88 | 27.25 | 27.75 | 185200 |
| 2005-10-31 | 27.82 | 28.55 | 27.82 | 28.04 | 149900 |
| 2005-11-01 | 27.87 | 28.04 | 27.75 | 27.89 | 92800 |
| 2005-11-02 | 27.87 | 28.81 | 27.87 | 28.81 | 104100 |
| 2005-11-03 | 29.00 | 29.00 | 28.31 | 28.39 | 77500 |
| 2005-11-04 | 28.56 | 28.73 | 28.38 | 28.65 | 74300 |
| 2005-11-07 | 28.75 | 29.19 | 28.39 | 28.95 | 83700 |
| 2005-11-08 | 28.73 | 28.81 | 28.30 | 28.48 | 58500 |
| 2005-11-09 | 28.60 | 29.33 | 28.35 | 29.09 | 64500 |
| 2005-11-10 | 28.96 | 29.57 | 28.58 | 29.49 | 113500 |
| 2005-11-11 | 29.40 | 29.61 | 29.15 | 29.33 | 79000 |
| 2005-11-14 | 28.60 | 28.65 | 27.53 | 28.59 | 237100 |
| 2005-11-15 | 28.61 | 28.61 | 28.00 | 28.10 | 402900 |
| 2005-11-16 | 28.22 | 28.32 | 27.99 | 28.17 | 134800 |
| 2005-11-17 | 28.24 | 29.14 | 28.01 | 29.14 | 96700 |
| 2005-11-18 | 29.49 | 29.49 | 29.00 | 29.14 | 121500 |
| 2005-11-21 | 29.00 | 29.51 | 28.82 | 29.44 | 73500 |
| 2005-11-22 | 29.39 | 29.60 | 29.00 | 29.37 | 105500 |
| 2005-11-23 | 29.31 | 29.62 | 29.18 | 29.51 | 54900 |
| 2005-11-25 | 29.38 | 29.66 | 29.23 | 29.42 | 31600 |
| 2005-11-28 | 29.57 | 29.57 | 28.49 | 28.62 | 183300 |
| 2005-11-29 | 28.50 | 28.80 | 28.39 | 28.58 | 92500 |
| 2005-11-30 | 28.59 | 28.91 | 28.35 | 28.60 | 197500 |
| 2005-12-01 | 28.96 | 28.96 | 28.54 | 28.85 | 161100 |
| 2005-12-02 | 28.77 | 29.23 | 28.56 | 29.20 | 90100 |
| 2005-12-05 | 29.03 | 29.24 | 28.52 | 28.76 | 66400 |
| 2005-12-06 | 28.98 | 29.28 | 28.77 | 28.88 | 102600 |
| 2005-12-07 | 28.78 | 28.94 | 28.41 | 28.60 | 71400 |
| 2005-12-08 | 28.49 | 29.09 | 28.41 | 28.79 | 92600 |
| 2005-12-09 | 28.89 | 29.42 | 28.62 | 29.21 | 92700 |
| 2005-12-12 | 29.47 | 29.49 | 28.88 | 29.06 | 109700 |
| 2005-12-13 | 28.99 | 29.33 | 28.92 | 29.32 | 167700 |
| 2005-12-14 | 29.45 | 29.83 | 29.28 | 29.45 | 68600 |
| 2005-12-15 | 29.38 | 29.45 | 28.76 | 28.99 | 95000 |
| 2005-12-16 | 29.46 | 29.50 | 28.94 | 29.17 | 341200 |
| 2005-12-19 | 29.01 | 29.01 | 28.50 | 28.69 | 88200 |
| 2005-12-20 | 28.53 | 28.67 | 28.15 | 28.25 | 83200 |
| 2005-12-21 | 28.48 | 28.55 | 28.11 | 28.15 | 81700 |
| 2005-12-22 | 28.10 | 28.35 | 27.92 | 28.17 | 140000 |
| 2005-12-23 | 28.31 | 28.40 | 28.04 | 28.05 | 64500 |
| 2005-12-27 | 27.96 | 28.19 | 27.90 | 28.01 | 133000 |
| 2005-12-28 | 28.22 | 28.22 | 27.86 | 28.04 | 36300 |
| 2005-12-29 | 27.90 | 28.07 | 27.83 | 27.84 | 137800 |
| 2005-12-30 | 27.75 | 27.80 | 27.36 | 27.47 | 97700 |
| 2006-01-03 | 27.75 | 28.09 | 27.01 | 28.04 | 129500 |
| 2006-01-04 | 27.89 | 28.25 | 27.82 | 28.10 | 50300 |
| 2006-01-05 | 28.01 | 28.20 | 27.85 | 27.95 | 48400 |
| 2006-01-06 | 28.29 | 28.50 | 27.83 | 28.49 | 71100 |
| 2006-01-09 | 28.56 | 28.89 | 28.33 | 28.70 | 59800 |
| 2006-01-10 | 28.75 | 28.86 | 28.41 | 28.71 | 86800 |
| 2006-01-11 | 28.68 | 28.84 | 28.51 | 28.79 | 84600 |
| 2006-01-12 | 28.66 | 28.99 | 28.61 | 28.80 | 91000 |
| 2006-01-13 | 28.93 | 28.99 | 28.39 | 28.40 | 65500 |
| 2006-01-17 | 28.19 | 28.47 | 27.82 | 28.06 | 79100 |
| 2006-01-18 | 27.63 | 27.94 | 27.41 | 27.65 | 169200 |
| 2006-01-19 | 27.59 | 28.12 | 27.50 | 28.05 | 70200 |
| 2006-01-20 | 28.18 | 28.39 | 27.85 | 28.07 | 119300 |
| 2006-01-23 | 28.12 | 28.75 | 28.08 | 28.63 | 78200 |
| 2006-01-24 | 28.90 | 29.47 | 28.60 | 29.34 | 102000 |
| 2006-01-25 | 29.41 | 29.41 | 28.07 | 28.51 | 211700 |
| 2006-01-26 | 28.70 | 29.09 | 28.09 | 29.09 | 122800 |
| 2006-01-27 | 29.03 | 29.25 | 28.58 | 29.04 | 73500 |
| 2006-01-30 | 28.91 | 28.95 | 28.42 | 28.46 | 79900 |
| 2006-01-31 | 28.37 | 28.52 | 28.05 | 28.32 | 108700 |
| 2006-02-01 | 28.10 | 28.40 | 28.10 | 28.33 | 233100 |
| 2006-02-02 | 28.43 | 28.52 | 27.97 | 28.35 | 219800 |
| 2006-02-03 | 28.09 | 29.19 | 28.09 | 28.72 | 158700 |
| 2006-02-06 | 28.86 | 29.10 | 28.52 | 29.10 | 46600 |
| 2006-02-07 | 29.00 | 29.23 | 28.89 | 29.04 | 148900 |
| 2006-02-08 | 29.16 | 29.45 | 29.05 | 29.34 | 209700 |
| 2006-02-09 | 29.45 | 29.55 | 29.27 | 29.43 | 172000 |
| 2006-02-10 | 29.50 | 29.50 | 29.04 | 29.42 | 85300 |
| 2006-02-13 | 29.31 | 29.59 | 29.17 | 29.38 | 110200 |
| 2006-02-14 | 29.50 | 30.00 | 29.20 | 29.89 | 124500 |
| 2006-02-15 | 29.87 | 30.00 | 29.58 | 29.68 | 111600 |
| 2006-02-16 | 29.97 | 29.97 | 29.39 | 29.72 | 153100 |
| 2006-02-17 | 29.90 | 29.90 | 29.20 | 29.38 | 109800 |
| 2006-02-21 | 29.30 | 29.48 | 28.86 | 29.17 | 107500 |
| 2006-02-22 | 29.09 | 29.97 | 29.09 | 29.83 | 86200 |
| 2006-02-23 | 29.64 | 29.85 | 29.52 | 29.75 | 125600 |
| 2006-02-24 | 29.60 | 29.91 | 29.50 | 29.80 | 87700 |
| 2006-02-27 | 29.77 | 30.32 | 29.41 | 30.29 | 159700 |
| 2006-02-28 | 30.21 | 30.31 | 30.13 | 30.15 | 262500 |
| 2006-03-01 | 30.14 | 30.33 | 29.98 | 30.32 | 267000 |
| 2006-03-02 | 30.21 | 30.38 | 30.16 | 30.32 | 229800 |
| 2006-03-03 | 30.10 | 30.50 | 29.98 | 30.25 | 127400 |
| 2006-03-06 | 30.16 | 30.50 | 29.99 | 30.23 | 147200 |
| 2006-03-07 | 30.33 | 30.33 | 30.11 | 30.22 | 90000 |
| 2006-03-08 | 30.04 | 30.45 | 30.04 | 30.20 | 114100 |
| 2006-03-09 | 30.28 | 30.42 | 29.94 | 30.08 | 64200 |
| 2006-03-10 | 30.20 | 30.60 | 30.09 | 30.50 | 97100 |
| 2006-03-13 | 30.50 | 30.67 | 30.36 | 30.66 | 137500 |
| 2006-03-14 | 30.70 | 30.86 | 30.12 | 30.80 | 109200 |
| 2006-03-15 | 30.95 | 31.00 | 30.69 | 30.90 | 87100 |
| 2006-03-16 | 30.90 | 31.00 | 30.79 | 30.94 | 138000 |
| 2006-03-17 | 31.00 | 31.38 | 30.76 | 31.36 | 464100 |
| 2006-03-20 | 31.25 | 31.55 | 31.15 | 31.37 | 129400 |
| 2006-03-21 | 31.25 | 31.63 | 30.88 | 30.88 | 149400 |
| 2006-03-22 | 30.95 | 31.47 | 30.73 | 31.30 | 125700 |
| 2006-03-23 | 31.22 | 31.54 | 31.09 | 31.51 | 101600 |
| 2006-03-24 | 31.58 | 31.74 | 31.49 | 31.74 | 122100 |
| 2006-03-27 | 31.60 | 31.67 | 31.24 | 31.53 | 121900 |
| 2006-03-28 | 31.42 | 31.62 | 31.12 | 31.49 | 103800 |
| 2006-03-29 | 31.74 | 32.00 | 31.50 | 32.00 | 88000 |
| 2006-03-30 | 31.97 | 31.97 | 31.35 | 31.50 | 209100 |
| 2006-03-31 | 31.66 | 31.73 | 31.34 | 31.64 | 123100 |
| 2006-04-03 | 31.66 | 31.86 | 31.39 | 31.52 | 72900 |
| 2006-04-04 | 31.57 | 31.97 | 31.50 | 31.65 | 82900 |
| 2006-04-05 | 31.50 | 31.69 | 31.50 | 31.55 | 103600 |
| 2006-04-06 | 31.44 | 31.82 | 31.15 | 31.80 | 104600 |
| 2006-04-07 | 31.85 | 32.00 | 31.45 | 31.50 | 114000 |
| 2006-04-10 | 31.49 | 31.63 | 31.27 | 31.50 | 88200 |
| 2006-04-11 | 31.73 | 31.76 | 31.18 | 31.31 | 102900 |
| 2006-04-12 | 31.23 | 31.56 | 31.15 | 31.56 | 99800 |
| 2006-04-13 | 31.45 | 31.72 | 31.35 | 31.62 | 79900 |
| 2006-04-17 | 31.49 | 31.62 | 30.75 | 31.20 | 101100 |
| 2006-04-18 | 31.36 | 32.11 | 31.13 | 32.08 | 107900 |
| 2006-04-19 | 32.16 | 32.25 | 31.56 | 32.00 | 122100 |
| 2006-04-20 | 32.08 | 32.08 | 31.35 | 31.52 | 96000 |
| 2006-04-21 | 31.71 | 31.88 | 30.99 | 31.26 | 121000 |
| 2006-04-24 | 31.10 | 31.30 | 30.39 | 30.52 | 117800 |
| 2006-04-25 | 30.52 | 30.84 | 30.41 | 30.75 | 128400 |
| 2006-04-26 | 30.84 | 31.12 | 30.70 | 31.03 | 117200 |
| 2006-04-27 | 30.85 | 31.62 | 30.46 | 31.08 | 113100 |
| 2006-04-28 | 30.90 | 31.41 | 30.71 | 31.41 | 106500 |
| 2006-05-01 | 31.47 | 31.60 | 30.90 | 30.93 | 92900 |
| 2006-05-02 | 30.92 | 31.50 | 30.92 | 31.47 | 76300 |
| 2006-05-03 | 31.30 | 31.80 | 31.22 | 31.52 | 103100 |
| 2006-05-04 | 31.42 | 31.80 | 31.42 | 31.76 | 53400 |
| 2006-05-05 | 31.86 | 32.13 | 31.65 | 31.84 | 94600 |
| 2006-05-08 | 31.81 | 31.95 | 31.57 | 31.76 | 75700 |
| 2006-05-09 | 31.65 | 31.71 | 31.38 | 31.47 | 58500 |
| 2006-05-10 | 31.50 | 31.62 | 31.23 | 31.48 | 65400 |
| 2006-05-11 | 31.39 | 31.50 | 30.62 | 30.64 | 123600 |
| 2006-05-12 | 30.57 | 30.81 | 30.33 | 30.34 | 140500 |
| 2006-05-15 | 30.14 | 30.99 | 30.05 | 30.83 | 98100 |
| 2006-05-16 | 30.96 | 31.20 | 30.86 | 31.04 | 70700 |
| 2006-05-17 | 30.70 | 31.00 | 30.44 | 30.46 | 188000 |
| 2006-05-18 | 30.65 | 30.67 | 29.83 | 29.87 | 169100 |
| 2006-05-19 | 29.76 | 30.21 | 29.68 | 29.96 | 319000 |
| 2006-05-22 | 29.81 | 30.47 | 29.65 | 30.13 | 273800 |
| 2006-05-23 | 30.33 | 30.55 | 29.78 | 29.78 | 121100 |
| 2006-05-24 | 29.77 | 30.20 | 29.44 | 30.06 | 209200 |
| 2006-05-25 | 30.40 | 30.64 | 30.15 | 30.64 | 97900 |
| 2006-05-26 | 30.67 | 30.70 | 30.22 | 30.28 | 144500 |
| 2006-05-30 | 30.13 | 30.14 | 29.51 | 29.64 | 129600 |
| 2006-05-31 | 29.64 | 30.12 | 29.64 | 30.01 | 147800 |
| 2006-06-01 | 29.87 | 31.04 | 29.87 | 31.03 | 101400 |
| 2006-06-02 | 31.26 | 31.26 | 30.67 | 31.00 | 84100 |
| 2006-06-05 | 30.82 | 30.90 | 29.81 | 29.91 | 171300 |
| 2006-06-06 | 30.05 | 30.15 | 29.65 | 30.08 | 158300 |
| 2006-06-07 | 30.14 | 30.67 | 29.96 | 30.33 | 86600 |
| 2006-06-08 | 30.10 | 31.11 | 29.72 | 30.97 | 129900 |
| 2006-06-09 | 31.04 | 31.17 | 30.41 | 30.41 | 74200 |
| 2006-06-12 | 30.39 | 30.48 | 29.86 | 30.18 | 93700 |
| 2006-06-13 | 30.04 | 30.78 | 29.99 | 30.27 | 125400 |
| 2006-06-14 | 30.38 | 30.49 | 29.88 | 30.22 | 116700 |
| 2006-06-15 | 30.49 | 31.04 | 30.36 | 30.97 | 142400 |
| 2006-06-16 | 30.82 | 30.99 | 30.32 | 30.39 | 597200 |
| 2006-06-19 | 30.27 | 30.39 | 29.92 | 29.92 | 143800 |
| 2006-06-20 | 29.90 | 30.29 | 29.76 | 29.76 | 86400 |
| 2006-06-21 | 29.74 | 30.30 | 29.74 | 29.98 | 114900 |
| 2006-06-22 | 29.79 | 30.17 | 29.70 | 29.85 | 115000 |
| 2006-06-23 | 29.68 | 29.82 | 29.34 | 29.52 | 113700 |
| 2006-06-26 | 29.71 | 30.28 | 29.49 | 30.23 | 86200 |
| 2006-06-27 | 30.33 | 30.39 | 29.54 | 29.63 | 107000 |
| 2006-06-28 | 29.83 | 29.88 | 29.45 | 29.68 | 83500 |
| 2006-06-29 | 29.93 | 30.81 | 29.87 | 30.78 | 178600 |
| 2006-06-30 | 30.96 | 31.13 | 30.69 | 30.97 | 284200 |
| 2006-07-03 | 30.75 | 31.06 | 30.73 | 31.06 | 55400 |
| 2006-07-05 | 30.73 | 31.20 | 30.33 | 30.62 | 70300 |
| 2006-07-06 | 30.62 | 30.86 | 30.47 | 30.74 | 36500 |
| 2006-07-07 | 30.59 | 30.71 | 29.91 | 29.94 | 92150 |
| 2006-07-10 | 29.82 | 30.40 | 29.82 | 30.30 | 56994 |
| 2006-07-11 | 30.18 | 30.18 | 29.48 | 29.90 | 197887 |
| 2006-07-12 | 29.78 | 30.05 | 29.00 | 29.01 | 217538 |
| 2006-07-13 | 28.89 | 29.25 | 28.36 | 28.45 | 222409 |
| 2006-07-14 | 28.38 | 28.68 | 28.32 | 28.33 | 272978 |
| 2006-07-17 | 28.31 | 28.70 | 28.31 | 28.49 | 125652 |
| 2006-07-18 | 28.76 | 28.89 | 28.37 | 28.60 | 235914 |
| 2006-07-19 | 29.13 | 30.33 | 28.79 | 30.14 | 263484 |
| 2006-07-20 | 30.29 | 30.89 | 30.07 | 30.44 | 201966 |
| 2006-07-21 | 30.25 | 30.89 | 29.93 | 30.61 | 194997 |
| 2006-07-24 | 30.85 | 31.29 | 30.57 | 31.00 | 174283 |
| 2006-07-25 | 31.00 | 31.22 | 30.44 | 30.98 | 221171 |
| 2006-07-26 | 30.79 | 31.04 | 30.56 | 30.74 | 201391 |
| 2006-07-27 | 30.98 | 31.40 | 30.78 | 30.78 | 176940 |
| 2006-07-28 | 31.07 | 31.94 | 31.01 | 31.59 | 191000 |
| 2006-07-31 | 31.48 | 31.79 | 30.91 | 31.71 | 210685 |
| 2006-08-01 | 31.45 | 31.80 | 31.38 | 31.52 | 246563 |
| 2006-08-02 | 31.57 | 32.06 | 31.53 | 31.88 | 201106 |
| 2006-08-03 | 31.60 | 32.32 | 31.60 | 32.23 | 159982 |
| 2006-08-04 | 32.50 | 32.76 | 32.14 | 32.27 | 304259 |
| 2006-08-07 | 32.06 | 32.45 | 32.04 | 32.16 | 164017 |
| 2006-08-08 | 32.31 | 32.54 | 31.94 | 32.02 | 215268 |
| 2006-08-09 | 32.36 | 32.54 | 31.62 | 31.76 | 188707 |
| 2006-08-10 | 31.63 | 32.49 | 31.60 | 32.27 | 188754 |
| 2006-08-11 | 32.13 | 32.25 | 31.76 | 31.89 | 54305 |
| 2006-08-14 | 32.09 | 32.44 | 31.74 | 31.79 | 102666 |
| 2006-08-15 | 32.30 | 32.49 | 32.20 | 32.48 | 119846 |
| 2006-08-16 | 32.64 | 32.71 | 32.16 | 32.49 | 131312 |
| 2006-08-17 | 32.32 | 32.78 | 32.25 | 32.60 | 140975 |
| 2006-08-18 | 32.77 | 32.77 | 32.18 | 32.46 | 107831 |
| 2006-08-21 | 32.19 | 32.41 | 31.91 | 32.02 | 124655 |
| 2006-08-22 | 31.91 | 32.40 | 31.75 | 32.38 | 126052 |
| 2006-08-23 | 32.47 | 32.47 | 31.45 | 31.60 | 128351 |
| 2006-08-24 | 31.73 | 31.92 | 31.56 | 31.62 | 153754 |
| 2006-08-25 | 31.45 | 31.96 | 31.40 | 31.59 | 59422 |
| 2006-08-28 | 31.78 | 32.13 | 31.59 | 32.06 | 98568 |
| 2006-08-29 | 32.14 | 32.19 | 31.37 | 32.15 | 231002 |
| 2006-08-30 | 32.10 | 32.23 | 31.71 | 31.78 | 178341 |
| 2006-08-31 | 31.92 | 31.93 | 31.38 | 31.57 | 291956 |
| 2006-09-01 | 31.75 | 31.75 | 31.45 | 31.60 | 79994 |
| 2006-09-05 | 31.31 | 31.86 | 31.31 | 31.83 | 163402 |
| 2006-09-06 | 31.56 | 31.60 | 31.30 | 31.38 | 133987 |
| 2006-09-07 | 31.24 | 31.68 | 31.12 | 31.14 | 189793 |
| 2006-09-08 | 31.16 | 31.25 | 30.93 | 31.10 | 121296 |
| 2006-09-11 | 30.91 | 31.36 | 30.85 | 31.36 | 206442 |
| 2006-09-12 | 31.19 | 31.95 | 31.19 | 31.89 | 152228 |
| 2006-09-13 | 31.99 | 32.13 | 31.72 | 32.08 | 120905 |
| 2006-09-14 | 31.91 | 32.03 | 31.58 | 31.83 | 152926 |
| 2006-09-15 | 32.07 | 32.30 | 31.91 | 32.17 | 407879 |
| 2006-09-18 | 31.99 | 32.21 | 31.95 | 32.00 | 164098 |
| 2006-09-19 | 32.13 | 32.24 | 31.30 | 31.79 | 156661 |
| 2006-09-20 | 31.99 | 32.46 | 31.92 | 32.39 | 164946 |
| 2006-09-21 | 32.40 | 32.49 | 31.99 | 32.08 | 244820 |
| 2006-09-22 | 31.88 | 32.10 | 31.48 | 31.85 | 146386 |
| 2006-09-25 | 31.95 | 32.23 | 31.67 | 32.17 | 154089 |
| 2006-09-26 | 32.05 | 32.32 | 31.41 | 32.07 | 190612 |
| 2006-09-27 | 31.88 | 32.17 | 31.79 | 32.05 | 154636 |
| 2006-09-28 | 32.17 | 32.35 | 31.97 | 32.20 | 132893 |
| 2006-09-29 | 32.31 | 32.40 | 31.40 | 31.43 | 202603 |
| 2006-10-02 | 31.32 | 31.57 | 30.90 | 31.18 | 133441 |
| 2006-10-03 | 31.03 | 31.61 | 30.97 | 31.22 | 86241 |
| 2006-10-04 | 31.09 | 32.04 | 31.09 | 32.03 | 117882 |
| 2006-10-05 | 32.03 | 32.33 | 31.79 | 32.33 | 103967 |
| 2006-10-06 | 32.10 | 32.17 | 31.48 | 31.80 | 123748 |
| 2006-10-09 | 31.84 | 32.06 | 31.51 | 32.05 | 58816 |
| 2006-10-10 | 32.17 | 32.17 | 31.70 | 31.96 | 67254 |
| 2006-10-11 | 31.88 | 31.91 | 31.40 | 31.63 | 106246 |
| 2006-10-12 | 31.81 | 32.46 | 31.78 | 32.43 | 149468 |
| 2006-10-13 | 32.50 | 32.67 | 32.29 | 32.60 | 148009 |
| 2006-10-16 | 32.66 | 32.84 | 32.35 | 32.60 | 167822 |
| 2006-10-17 | 32.28 | 32.56 | 32.05 | 32.11 | 176400 |
| 2006-10-18 | 32.15 | 32.21 | 31.54 | 31.84 | 191600 |
| 2006-10-19 | 31.73 | 32.31 | 31.56 | 32.15 | 247992 |
| 2006-10-20 | 32.34 | 32.34 | 31.41 | 31.68 | 190773 |
| 2006-10-23 | 31.47 | 31.93 | 31.20 | 31.40 | 244130 |
| 2006-10-24 | 31.37 | 31.45 | 31.14 | 31.36 | 141375 |
| 2006-10-25 | 31.24 | 31.73 | 31.16 | 31.56 | 98903 |
| 2006-10-26 | 31.79 | 32.22 | 31.42 | 32.20 | 121559 |
| 2006-10-27 | 32.01 | 32.12 | 31.46 | 31.56 | 124959 |
| 2006-10-30 | 31.48 | 32.02 | 31.31 | 31.91 | 92859 |
| 2006-10-31 | 31.81 | 31.98 | 31.59 | 31.66 | 124094 |
| 2006-11-01 | 31.55 | 31.83 | 31.05 | 31.07 | 134997 |
| 2006-11-02 | 31.05 | 31.19 | 30.84 | 30.91 | 111059 |
| 2006-11-03 | 31.03 | 31.29 | 30.84 | 31.07 | 82550 |
| 2006-11-06 | 31.25 | 31.57 | 31.20 | 31.28 | 111350 |
| 2006-11-07 | 31.35 | 31.95 | 31.29 | 31.47 | 103966 |
| 2006-11-08 | 31.17 | 31.78 | 31.12 | 31.75 | 108189 |
| 2006-11-09 | 31.80 | 31.80 | 31.41 | 31.60 | 109254 |
| 2006-11-10 | 31.51 | 31.95 | 31.51 | 31.95 | 122614 |
| 2006-11-13 | 31.83 | 32.25 | 31.83 | 32.18 | 107163 |
| 2006-11-14 | 32.25 | 32.51 | 32.07 | 32.50 | 281462 |
| 2006-11-15 | 32.57 | 32.86 | 32.46 | 32.68 | 174796 |
| 2006-11-16 | 32.82 | 33.06 | 32.62 | 33.03 | 82828 |
| 2006-11-17 | 33.03 | 33.03 | 32.58 | 32.82 | 100217 |
| 2006-11-20 | 32.81 | 33.10 | 32.57 | 33.03 | 142117 |
| 2006-11-21 | 33.11 | 33.20 | 32.84 | 33.18 | 126705 |
| 2006-11-22 | 33.27 | 33.30 | 32.75 | 32.78 | 57003 |
| 2006-11-24 | 32.63 | 32.99 | 32.58 | 32.81 | 20981 |
| 2006-11-27 | 32.76 | 32.76 | 32.03 | 32.20 | 253427 |
| 2006-11-28 | 32.18 | 32.48 | 31.95 | 32.27 | 267780 |
| 2006-11-29 | 32.24 | 32.62 | 32.11 | 32.54 | 131805 |
| 2006-11-30 | 32.56 | 32.69 | 32.24 | 32.56 | 237142 |
| 2006-12-01 | 32.49 | 32.62 | 32.07 | 32.44 | 249525 |
| 2006-12-04 | 32.54 | 33.25 | 32.50 | 33.23 | 105401 |
| 2006-12-05 | 33.40 | 33.42 | 33.04 | 33.30 | 185344 |
| 2006-12-06 | 33.30 | 33.30 | 32.70 | 32.80 | 108378 |
| 2006-12-07 | 32.96 | 33.06 | 32.53 | 32.57 | 83925 |
| 2006-12-08 | 32.42 | 32.65 | 32.23 | 32.42 | 80429 |
| 2006-12-11 | 32.28 | 32.65 | 32.24 | 32.54 | 49420 |
| 2006-12-12 | 32.66 | 32.75 | 32.35 | 32.68 | 79388 |
| 2006-12-13 | 32.94 | 32.95 | 32.52 | 32.75 | 90578 |
| 2006-12-14 | 32.76 | 33.03 | 32.70 | 32.79 | 150995 |
| 2006-12-15 | 32.81 | 32.95 | 32.68 | 32.79 | 222837 |
| 2006-12-18 | 32.67 | 32.97 | 32.18 | 32.40 | 182508 |
| 2006-12-19 | 32.19 | 32.66 | 32.00 | 32.55 | 76142 |
| 2006-12-20 | 32.64 | 32.84 | 32.53 | 32.60 | 65482 |
| 2006-12-21 | 32.70 | 32.94 | 32.37 | 32.57 | 129418 |
| 2006-12-22 | 32.63 | 32.64 | 32.39 | 32.50 | 42423 |
| 2006-12-26 | 32.41 | 33.00 | 32.41 | 32.97 | 104993 |
| 2006-12-27 | 33.00 | 33.47 | 32.78 | 33.45 | 235385 |
| 2006-12-28 | 33.24 | 33.61 | 33.19 | 33.27 | 105931 |
| 2006-12-29 | 33.35 | 33.46 | 32.67 | 32.71 | 157911 |
| 2007-01-03 | 32.85 | 33.69 | 32.67 | 33.16 | 171147 |
| 2007-01-04 | 33.17 | 33.44 | 32.67 | 33.32 | 124164 |
| 2007-01-05 | 33.09 | 33.29 | 31.84 | 31.85 | 382822 |
| 2007-01-08 | 31.99 | 32.22 | 31.59 | 32.14 | 162795 |
| 2007-01-09 | 32.11 | 32.27 | 31.84 | 32.19 | 143930 |
| 2007-01-10 | 31.94 | 32.17 | 31.79 | 31.92 | 141542 |
| 2007-01-11 | 31.80 | 32.35 | 31.55 | 32.23 | 182663 |
| 2007-01-12 | 32.15 | 32.34 | 31.81 | 32.05 | 149705 |
| 2007-01-16 | 31.99 | 32.28 | 31.19 | 31.30 | 225160 |
| 2007-01-17 | 31.31 | 31.31 | 29.85 | 30.02 | 587858 |
| 2007-01-18 | 30.00 | 30.09 | 29.21 | 29.76 | 654267 |
| 2007-01-19 | 29.76 | 29.97 | 29.25 | 29.78 | 293868 |
| 2007-01-22 | 29.72 | 29.75 | 29.36 | 29.53 | 316170 |
| 2007-01-23 | 29.44 | 29.75 | 29.15 | 29.52 | 346748 |
| 2007-01-24 | 29.50 | 29.90 | 29.40 | 29.74 | 302809 |
| 2007-01-25 | 29.71 | 29.77 | 29.14 | 29.31 | 277918 |
| 2007-01-26 | 29.37 | 29.43 | 29.10 | 29.36 | 300468 |
| 2007-01-29 | 29.23 | 29.45 | 29.06 | 29.29 | 223512 |
| 2007-01-30 | 29.30 | 29.49 | 29.20 | 29.46 | 143801 |
| 2007-01-31 | 29.33 | 29.66 | 29.10 | 29.46 | 193233 |
| 2007-02-01 | 29.61 | 29.69 | 29.30 | 29.55 | 165506 |
| 2007-02-02 | 29.65 | 29.80 | 29.44 | 29.78 | 147738 |
| 2007-02-05 | 29.85 | 29.85 | 29.22 | 29.29 | 214301 |
| 2007-02-06 | 29.43 | 29.69 | 29.15 | 29.65 | 162334 |
| 2007-02-07 | 29.69 | 29.99 | 29.48 | 29.93 | 137219 |
| 2007-02-08 | 29.82 | 29.95 | 29.73 | 29.90 | 74839 |
| 2007-02-09 | 29.85 | 29.92 | 29.61 | 29.65 | 206088 |
| 2007-02-12 | 29.63 | 29.82 | 29.53 | 29.69 | 115945 |
| 2007-02-13 | 29.82 | 29.93 | 29.65 | 29.92 | 196039 |
| 2007-02-14 | 29.99 | 30.11 | 29.73 | 29.81 | 136850 |
| 2007-02-15 | 29.89 | 29.97 | 29.52 | 29.86 | 165096 |
| 2007-02-16 | 29.86 | 30.06 | 29.70 | 29.99 | 127074 |
| 2007-02-20 | 29.97 | 30.09 | 29.50 | 30.02 | 136395 |
| 2007-02-21 | 29.92 | 30.06 | 29.81 | 30.06 | 73211 |
| 2007-02-22 | 30.09 | 30.13 | 29.65 | 30.06 | 174158 |
| 2007-02-23 | 29.96 | 30.02 | 29.50 | 29.68 | 122889 |
| 2007-02-26 | 29.68 | 29.69 | 29.33 | 29.69 | 237844 |
| 2007-02-27 | 29.19 | 29.41 | 28.62 | 28.68 | 315476 |
| 2007-02-28 | 28.76 | 29.03 | 28.52 | 28.60 | 230593 |
| 2007-03-01 | 28.20 | 29.10 | 28.01 | 28.88 | 335532 |
| 2007-03-02 | 28.66 | 28.88 | 28.27 | 28.29 | 194260 |
| 2007-03-05 | 28.06 | 28.40 | 27.49 | 27.53 | 263272 |
| 2007-03-06 | 27.61 | 28.58 | 27.61 | 28.50 | 194574 |
| 2007-03-07 | 28.50 | 28.58 | 28.00 | 28.03 | 146321 |
| 2007-03-08 | 28.25 | 28.57 | 28.06 | 28.19 | 188237 |
| 2007-03-09 | 28.65 | 28.65 | 28.20 | 28.22 | 112413 |
| 2007-03-12 | 28.27 | 28.51 | 28.11 | 28.41 | 112544 |
| 2007-03-13 | 28.16 | 28.16 | 27.05 | 27.12 | 326191 |
| 2007-03-14 | 27.16 | 27.67 | 26.85 | 27.65 | 278144 |
| 2007-03-15 | 27.68 | 28.10 | 27.56 | 28.08 | 226370 |
| 2007-03-16 | 28.06 | 28.15 | 27.72 | 27.81 | 401338 |
| 2007-03-19 | 27.88 | 28.38 | 27.83 | 28.21 | 191582 |
| 2007-03-20 | 28.14 | 28.54 | 28.06 | 28.51 | 119325 |
| 2007-03-21 | 28.53 | 29.20 | 28.38 | 29.05 | 518374 |
| 2007-03-22 | 29.05 | 29.08 | 28.73 | 28.86 | 108912 |
| 2007-03-23 | 28.95 | 28.95 | 28.72 | 28.82 | 147203 |
| 2007-03-26 | 28.91 | 28.96 | 28.41 | 28.82 | 149118 |
| 2007-03-27 | 28.76 | 28.76 | 28.37 | 28.43 | 75901 |
| 2007-03-28 | 28.28 | 28.43 | 27.99 | 28.08 | 420549 |
| 2007-03-29 | 28.32 | 28.55 | 27.84 | 28.21 | 106157 |
| 2007-03-30 | 28.25 | 28.45 | 27.84 | 28.04 | 207750 |
| 2007-04-02 | 28.15 | 28.15 | 27.61 | 27.78 | 141508 |
| 2007-04-03 | 27.80 | 28.23 | 27.78 | 27.99 | 178912 |
| 2007-04-04 | 27.99 | 28.04 | 27.50 | 27.68 | 177210 |
| 2007-04-05 | 27.62 | 27.76 | 27.57 | 27.65 | 144860 |
| 2007-04-09 | 27.70 | 27.79 | 27.49 | 27.63 | 144097 |
| 2007-04-10 | 27.54 | 27.90 | 27.48 | 27.80 | 140409 |
| 2007-04-11 | 27.75 | 27.80 | 27.30 | 27.37 | 293646 |
| 2007-04-12 | 27.35 | 27.64 | 27.03 | 27.62 | 170935 |
| 2007-04-13 | 27.58 | 27.89 | 27.58 | 27.89 | 525838 |
| 2007-04-16 | 27.85 | 28.72 | 27.85 | 28.66 | 374226 |
| 2007-04-17 | 28.57 | 28.76 | 28.47 | 28.55 | 215109 |
| 2007-04-18 | 28.49 | 28.49 | 27.76 | 27.79 | 299305 |
| 2007-04-19 | 27.93 | 27.93 | 26.85 | 27.13 | 381778 |
| 2007-04-20 | 27.54 | 27.54 | 27.02 | 27.30 | 221707 |
| 2007-04-23 | 27.19 | 27.42 | 26.86 | 26.99 | 177637 |
| 2007-04-24 | 27.10 | 27.55 | 26.82 | 26.87 | 255648 |
| 2007-04-25 | 26.99 | 27.35 | 26.86 | 27.21 | 236233 |
| 2007-04-26 | 27.14 | 27.40 | 26.88 | 27.23 | 173762 |
| 2007-04-27 | 27.12 | 27.27 | 27.01 | 27.18 | 123789 |
| 2007-04-30 | 27.17 | 27.20 | 26.59 | 26.61 | 194342 |
| 2007-05-01 | 26.65 | 26.85 | 26.51 | 26.83 | 139742 |
| 2007-05-02 | 26.79 | 27.16 | 26.66 | 27.07 | 100669 |
| 2007-05-03 | 27.12 | 27.32 | 27.05 | 27.20 | 90136 |
| 2007-05-04 | 27.27 | 27.55 | 27.15 | 27.39 | 147314 |
| 2007-05-07 | 27.42 | 27.65 | 27.31 | 27.38 | 87012 |
| 2007-05-08 | 27.26 | 27.28 | 26.88 | 27.24 | 101094 |
| 2007-05-09 | 27.02 | 27.55 | 26.99 | 27.38 | 120742 |
| 2007-05-10 | 27.15 | 27.19 | 26.64 | 26.66 | 406629 |
| 2007-05-11 | 27.00 | 27.27 | 26.80 | 27.11 | 247583 |
| 2007-05-14 | 27.04 | 27.13 | 26.64 | 26.71 | 209917 |
| 2007-05-15 | 26.65 | 26.94 | 26.32 | 26.35 | 263640 |
| 2007-05-16 | 26.49 | 26.80 | 26.26 | 26.80 | 195799 |
| 2007-05-17 | 26.68 | 26.92 | 26.42 | 26.49 | 153998 |
| 2007-05-18 | 26.51 | 26.62 | 26.30 | 26.55 | 171137 |
| 2007-05-21 | 26.57 | 26.92 | 26.41 | 26.77 | 146039 |
| 2007-05-22 | 26.70 | 27.13 | 26.66 | 26.96 | 150573 |
| 2007-05-23 | 26.95 | 27.22 | 26.79 | 26.84 | 153970 |
| 2007-05-24 | 26.77 | 27.04 | 26.49 | 26.60 | 202386 |
| 2007-05-25 | 26.66 | 26.75 | 26.39 | 26.70 | 179247 |
| 2007-05-29 | 27.01 | 27.22 | 26.90 | 27.07 | 342960 |
| 2007-05-30 | 26.82 | 27.00 | 26.62 | 26.75 | 575291 |
| 2007-05-31 | 26.84 | 26.93 | 26.68 | 26.92 | 380407 |
| 2007-06-01 | 26.95 | 27.34 | 26.82 | 27.14 | 476775 |
| 2007-06-04 | 27.06 | 27.16 | 26.85 | 27.16 | 137304 |
| 2007-06-05 | 26.97 | 27.15 | 26.36 | 26.69 | 216993 |
| 2007-06-06 | 26.45 | 26.54 | 26.32 | 26.39 | 155797 |
| 2007-06-07 | 26.21 | 26.38 | 25.76 | 25.91 | 174932 |
| 2007-06-08 | 25.87 | 26.48 | 25.87 | 26.44 | 124409 |
| 2007-06-11 | 26.33 | 26.55 | 26.25 | 26.32 | 175065 |
| 2007-06-12 | 26.26 | 26.49 | 25.91 | 25.97 | 208162 |
| 2007-06-13 | 26.01 | 26.38 | 25.77 | 26.21 | 199143 |
| 2007-06-14 | 26.22 | 26.43 | 25.99 | 26.03 | 238987 |
| 2007-06-15 | 26.44 | 26.48 | 26.15 | 26.39 | 374118 |
| 2007-06-18 | 26.41 | 26.41 | 26.13 | 26.22 | 118837 |
| 2007-06-19 | 26.03 | 26.37 | 25.96 | 26.30 | 144414 |
| 2007-06-20 | 26.34 | 26.50 | 25.86 | 25.93 | 121900 |
| 2007-06-21 | 25.76 | 25.94 | 25.50 | 25.60 | 211968 |
| 2007-06-22 | 25.50 | 25.67 | 25.19 | 25.36 | 460116 |
| 2007-06-25 | 25.27 | 25.71 | 25.17 | 25.27 | 159574 |
| 2007-06-26 | 25.41 | 25.63 | 25.23 | 25.49 | 181866 |
| 2007-06-27 | 25.24 | 25.98 | 25.04 | 25.96 | 190133 |
| 2007-06-28 | 26.00 | 26.54 | 25.79 | 26.08 | 223057 |
| 2007-06-29 | 26.24 | 26.24 | 25.78 | 25.86 | 229774 |
| 2007-07-02 | 26.02 | 26.30 | 26.01 | 26.15 | 136346 |
| 2007-07-03 | 26.18 | 26.37 | 26.16 | 26.23 | 86459 |
| 2007-07-05 | 26.20 | 26.37 | 25.96 | 26.09 | 120863 |
| 2007-07-06 | 26.18 | 26.26 | 25.92 | 26.14 | 181505 |
| 2007-07-09 | 26.22 | 26.22 | 25.80 | 25.94 | 200333 |
| 2007-07-10 | 25.89 | 25.89 | 25.25 | 25.28 | 277339 |
| 2007-07-11 | 25.33 | 25.44 | 25.07 | 25.25 | 216869 |
| 2007-07-12 | 25.36 | 25.86 | 25.25 | 25.81 | 152714 |
| 2007-07-13 | 25.80 | 25.80 | 25.61 | 25.66 | 105766 |
| 2007-07-16 | 25.63 | 25.73 | 25.33 | 25.39 | 196328 |
| 2007-07-17 | 25.41 | 25.59 | 25.20 | 25.20 | 163976 |
| 2007-07-18 | 25.80 | 26.93 | 25.49 | 26.43 | 1058577 |
| 2007-07-19 | 26.65 | 27.82 | 26.65 | 27.77 | 695850 |
| 2007-07-20 | 27.71 | 27.78 | 26.37 | 26.66 | 369194 |
| 2007-07-23 | 26.75 | 26.97 | 26.49 | 26.79 | 254179 |
| 2007-07-24 | 26.68 | 26.68 | 25.65 | 25.87 | 300695 |
| 2007-07-25 | 26.01 | 26.58 | 25.67 | 26.13 | 329553 |
| 2007-07-26 | 25.69 | 26.00 | 24.90 | 25.46 | 402402 |
| 2007-07-27 | 25.33 | 25.73 | 24.95 | 25.13 | 364598 |
| 2007-07-30 | 25.17 | 25.61 | 24.68 | 25.35 | 304108 |
| 2007-07-31 | 25.55 | 25.81 | 24.99 | 25.03 | 276294 |
| 2007-08-01 | 25.00 | 25.40 | 24.30 | 25.25 | 345263 |
| 2007-08-02 | 25.08 | 25.81 | 25.08 | 25.46 | 236636 |
| 2007-08-03 | 25.50 | 25.78 | 24.20 | 24.31 | 402249 |
| 2007-08-06 | 24.48 | 25.67 | 24.13 | 25.61 | 349843 |
| 2007-08-07 | 25.46 | 26.05 | 24.83 | 25.63 | 399171 |
| 2007-08-08 | 25.92 | 26.75 | 24.73 | 25.78 | 625594 |
| 2007-08-09 | 25.40 | 25.58 | 24.50 | 24.96 | 621299 |
| 2007-08-10 | 24.68 | 26.59 | 24.57 | 26.15 | 465023 |
| 2007-08-13 | 26.59 | 26.59 | 25.25 | 25.38 | 302765 |
| 2007-08-14 | 25.54 | 25.61 | 24.91 | 24.91 | 85662 |
| 2007-08-15 | 24.97 | 25.98 | 24.66 | 24.81 | 213289 |
| 2007-08-16 | 24.76 | 27.07 | 24.76 | 26.92 | 546452 |
| 2007-08-17 | 27.98 | 29.74 | 27.75 | 28.47 | 872981 |
| 2007-08-20 | 28.69 | 28.69 | 27.85 | 28.11 | 409231 |
| 2007-08-21 | 28.12 | 28.97 | 28.08 | 28.73 | 266966 |
| 2007-08-22 | 29.00 | 29.62 | 28.09 | 29.01 | 368487 |
| 2007-08-23 | 29.21 | 29.36 | 27.32 | 27.56 | 354561 |
| 2007-08-24 | 27.63 | 28.60 | 26.96 | 28.60 | 325686 |
| 2007-08-27 | 28.60 | 28.93 | 27.84 | 28.25 | 272176 |
| 2007-08-28 | 28.12 | 28.12 | 27.23 | 27.24 | 278903 |
| 2007-08-29 | 27.38 | 28.40 | 27.00 | 28.39 | 287181 |
| 2007-08-30 | 28.07 | 28.74 | 28.00 | 28.07 | 330371 |
| 2007-08-31 | 28.50 | 28.65 | 28.03 | 28.24 | 231298 |
| 2007-09-04 | 28.23 | 28.68 | 28.01 | 28.34 | 247325 |
| 2007-09-05 | 28.21 | 28.25 | 27.73 | 27.94 | 287572 |
| 2007-09-06 | 27.98 | 28.64 | 27.79 | 28.61 | 354479 |
| 2007-09-07 | 28.09 | 28.43 | 27.65 | 27.83 | 362871 |
| 2007-09-10 | 27.95 | 28.28 | 27.25 | 27.77 | 189913 |
| 2007-09-11 | 27.97 | 28.28 | 27.66 | 28.16 | 178546 |
| 2007-09-12 | 28.11 | 28.21 | 27.63 | 27.87 | 226966 |
| 2007-09-13 | 28.08 | 28.72 | 27.62 | 28.59 | 248065 |
| 2007-09-14 | 28.31 | 28.73 | 28.07 | 28.67 | 184055 |
| 2007-09-17 | 28.56 | 28.75 | 28.12 | 28.49 | 306888 |
| 2007-09-18 | 28.75 | 30.00 | 28.12 | 30.00 | 384604 |
| 2007-09-19 | 30.00 | 30.15 | 29.38 | 29.61 | 354108 |
| 2007-09-20 | 29.52 | 29.68 | 28.96 | 29.37 | 171108 |
| 2007-09-21 | 29.65 | 29.73 | 29.12 | 29.19 | 381325 |
| 2007-09-24 | 29.30 | 29.51 | 28.49 | 28.71 | 221169 |
| 2007-09-25 | 28.57 | 28.67 | 28.12 | 28.45 | 114839 |
| 2007-09-26 | 28.70 | 29.17 | 28.48 | 28.74 | 136784 |
| 2007-09-27 | 28.93 | 29.04 | 28.73 | 29.02 | 194286 |
| 2007-09-28 | 28.95 | 28.95 | 27.74 | 28.04 | 321393 |
| 2007-10-01 | 27.98 | 29.06 | 27.76 | 29.00 | 198064 |
| 2007-10-02 | 28.99 | 29.38 | 28.74 | 29.36 | 127191 |
| 2007-10-03 | 29.13 | 29.27 | 28.47 | 28.74 | 158937 |
| 2007-10-04 | 28.86 | 29.23 | 28.86 | 28.96 | 81845 |
| 2007-10-05 | 29.23 | 29.71 | 28.92 | 29.36 | 140905 |
| 2007-10-08 | 29.24 | 29.43 | 29.07 | 29.22 | 121238 |
| 2007-10-09 | 29.30 | 29.31 | 28.88 | 29.27 | 101585 |
| 2007-10-10 | 28.94 | 29.16 | 28.90 | 29.00 | 162670 |
| 2007-10-11 | 29.09 | 29.32 | 28.46 | 28.97 | 200641 |
| 2007-10-12 | 28.96 | 29.28 | 28.67 | 28.77 | 106788 |
| 2007-10-15 | 28.72 | 28.76 | 27.60 | 27.93 | 218290 |
| 2007-10-16 | 27.80 | 28.09 | 27.04 | 27.20 | 203032 |
| 2007-10-17 | 27.51 | 28.03 | 26.52 | 27.13 | 262437 |
| 2007-10-18 | 26.91 | 26.91 | 25.69 | 25.88 | 406116 |
| 2007-10-19 | 25.88 | 25.93 | 25.08 | 25.11 | 268490 |
| 2007-10-22 | 25.00 | 26.17 | 24.88 | 26.02 | 370819 |
| 2007-10-23 | 26.54 | 26.54 | 25.39 | 25.86 | 251543 |
| 2007-10-24 | 25.00 | 25.50 | 23.76 | 25.04 | 486483 |
| 2007-10-25 | 25.02 | 25.61 | 24.69 | 25.15 | 395495 |
| 2007-10-26 | 25.57 | 27.09 | 25.57 | 26.91 | 416577 |
| 2007-10-29 | 27.01 | 27.29 | 26.43 | 26.76 | 176476 |
| 2007-10-30 | 26.59 | 26.77 | 25.98 | 26.37 | 164170 |
| 2007-10-31 | 26.54 | 27.35 | 26.08 | 26.99 | 233867 |
| 2007-11-01 | 26.49 | 26.96 | 24.53 | 24.60 | 311977 |
| 2007-11-02 | 25.07 | 25.40 | 23.81 | 24.42 | 524486 |
| 2007-11-05 | 24.04 | 24.74 | 23.85 | 24.37 | 230255 |
| 2007-11-06 | 24.45 | 24.87 | 23.95 | 24.72 | 362845 |
| 2007-11-07 | 24.30 | 24.48 | 23.27 | 23.27 | 222727 |
| 2007-11-08 | 23.52 | 24.76 | 23.10 | 24.62 | 282112 |
| 2007-11-09 | 24.24 | 25.79 | 23.45 | 25.28 | 434288 |
| 2007-11-12 | 25.30 | 26.47 | 24.87 | 25.74 | 243386 |
| 2007-11-13 | 25.99 | 26.91 | 25.99 | 26.76 | 275581 |
| 2007-11-14 | 26.98 | 26.99 | 25.85 | 26.20 | 159014 |
| 2007-11-15 | 26.02 | 26.15 | 24.80 | 25.04 | 217708 |
| 2007-11-16 | 25.14 | 25.88 | 24.75 | 25.39 | 287937 |
| 2007-11-19 | 25.07 | 25.08 | 24.20 | 24.57 | 399516 |
| 2007-11-20 | 24.46 | 25.08 | 23.60 | 24.64 | 336325 |
| 2007-11-21 | 24.45 | 25.73 | 24.24 | 25.23 | 364576 |
| 2007-11-23 | 25.48 | 26.26 | 25.06 | 25.84 | 97347 |
| 2007-11-26 | 25.78 | 25.82 | 24.11 | 24.16 | 216487 |
| 2007-11-27 | 24.27 | 24.84 | 24.25 | 24.44 | 343531 |
| 2007-11-28 | 24.70 | 26.00 | 24.31 | 25.95 | 332902 |
| 2007-11-29 | 25.84 | 25.85 | 24.92 | 25.17 | 209841 |
| 2007-11-30 | 25.60 | 26.35 | 25.11 | 25.46 | 538368 |
| 2007-12-03 | 25.41 | 25.45 | 24.50 | 24.72 | 228390 |
| 2007-12-04 | 24.50 | 24.62 | 24.13 | 24.30 | 345968 |
| 2007-12-05 | 24.73 | 25.28 | 24.44 | 25.23 | 321572 |
| 2007-12-06 | 25.13 | 26.35 | 24.72 | 26.35 | 267200 |
| 2007-12-07 | 26.36 | 26.36 | 25.35 | 25.58 | 169465 |
| 2007-12-10 | 25.58 | 26.29 | 25.58 | 26.12 | 148652 |
| 2007-12-11 | 26.14 | 26.25 | 24.38 | 24.40 | 380815 |
| 2007-12-12 | 25.13 | 25.39 | 24.00 | 24.29 | 301599 |
| 2007-12-13 | 24.03 | 24.22 | 23.41 | 24.10 | 309996 |
| 2007-12-14 | 23.72 | 24.35 | 23.34 | 23.50 | 251993 |
| 2007-12-17 | 23.38 | 24.28 | 23.22 | 23.43 | 216523 |
| 2007-12-18 | 23.77 | 24.56 | 23.34 | 24.33 | 389774 |
| 2007-12-19 | 24.29 | 24.53 | 23.73 | 24.18 | 176368 |
| 2007-12-20 | 24.47 | 24.73 | 23.58 | 24.72 | 236538 |
| 2007-12-21 | 24.88 | 26.75 | 24.72 | 26.69 | 986443 |
| 2007-12-24 | 26.37 | 26.91 | 26.19 | 26.64 | 130039 |
| 2007-12-26 | 26.41 | 26.90 | 26.31 | 26.61 | 216067 |
| 2007-12-27 | 26.63 | 26.85 | 25.71 | 25.76 | 254940 |
| 2007-12-28 | 26.19 | 26.33 | 25.46 | 25.47 | 266317 |
| 2007-12-31 | 25.20 | 25.82 | 25.05 | 25.36 | 302338 |
| 2008-01-02 | 25.23 | 25.73 | 24.65 | 24.88 | 266437 |
| 2008-01-03 | 24.88 | 25.23 | 24.21 | 24.21 | 296517 |
| 2008-01-04 | 24.01 | 24.12 | 23.27 | 23.47 | 384417 |
| 2008-01-07 | 23.53 | 24.75 | 23.29 | 23.99 | 424608 |
| 2008-01-08 | 23.99 | 24.44 | 22.59 | 22.59 | 373994 |
| 2008-01-09 | 22.64 | 23.26 | 22.00 | 23.16 | 535033 |
| 2008-01-10 | 23.17 | 23.96 | 22.76 | 23.38 | 476599 |
| 2008-01-11 | 23.03 | 23.19 | 22.28 | 22.41 | 656032 |
| 2008-01-14 | 22.30 | 22.44 | 21.75 | 22.20 | 347333 |
| 2008-01-15 | 21.85 | 22.16 | 21.26 | 21.76 | 257515 |
| 2008-01-16 | 21.70 | 23.02 | 21.70 | 22.54 | 352119 |
| 2008-01-17 | 22.58 | 22.61 | 21.07 | 21.08 | 473847 |
| 2008-01-18 | 21.07 | 21.84 | 20.25 | 20.93 | 557691 |
| 2008-01-22 | 19.87 | 22.11 | 19.76 | 20.98 | 634813 |
| 2008-01-23 | 18.78 | 21.18 | 17.60 | 20.78 | 1660179 |
| 2008-01-24 | 20.80 | 21.40 | 20.00 | 21.17 | 960446 |
| 2008-01-25 | 21.52 | 21.69 | 20.09 | 20.35 | 631668 |
| 2008-01-28 | 20.35 | 21.81 | 20.23 | 21.71 | 633110 |
| 2008-01-29 | 21.82 | 22.15 | 20.94 | 21.75 | 564387 |
| 2008-01-30 | 21.56 | 22.94 | 21.56 | 21.86 | 531858 |
| 2008-01-31 | 21.62 | 23.36 | 21.09 | 23.01 | 702340 |
| 2008-02-01 | 23.15 | 23.97 | 22.85 | 23.87 | 639451 |
| 2008-02-04 | 23.76 | 23.76 | 22.91 | 23.15 | 390853 |
| 2008-02-05 | 22.59 | 23.13 | 21.94 | 22.05 | 551729 |
| 2008-02-06 | 22.24 | 22.65 | 21.36 | 21.90 | 433381 |
| 2008-02-07 | 21.75 | 23.31 | 21.63 | 22.77 | 421949 |
| 2008-02-08 | 22.67 | 22.87 | 21.62 | 22.42 | 430046 |
| 2008-02-11 | 22.40 | 22.42 | 21.70 | 21.84 | 246723 |
| 2008-02-12 | 22.06 | 22.65 | 21.74 | 22.20 | 364690 |
| 2008-02-13 | 22.46 | 22.60 | 21.80 | 22.51 | 256508 |
| 2008-02-14 | 22.57 | 22.57 | 21.31 | 21.42 | 304963 |
| 2008-02-15 | 21.74 | 21.74 | 20.83 | 21.12 | 462525 |
| 2008-02-19 | 21.44 | 21.49 | 20.48 | 20.54 | 310817 |
| 2008-02-20 | 20.36 | 21.10 | 20.24 | 21.00 | 340319 |
| 2008-02-21 | 21.16 | 21.24 | 20.10 | 20.21 | 394300 |
| 2008-02-22 | 20.21 | 20.46 | 19.30 | 20.36 | 857954 |
| 2008-02-25 | 20.33 | 20.91 | 19.89 | 20.78 | 508290 |
| 2008-02-26 | 20.60 | 21.38 | 20.60 | 21.07 | 562962 |
| 2008-02-27 | 20.89 | 21.11 | 20.26 | 20.76 | 334457 |
| 2008-02-28 | 20.41 | 20.71 | 19.75 | 19.97 | 367827 |
| 2008-02-29 | 19.70 | 20.08 | 19.64 | 19.76 | 762510 |
| 2008-03-03 | 19.73 | 20.10 | 19.29 | 19.58 | 549456 |
| 2008-03-04 | 19.34 | 19.55 | 18.75 | 19.40 | 1113631 |
| 2008-03-05 | 19.53 | 19.94 | 19.15 | 19.31 | 532129 |
| 2008-03-06 | 19.19 | 19.46 | 18.99 | 18.99 | 421216 |
| 2008-03-07 | 18.76 | 19.85 | 18.76 | 19.31 | 365064 |
| 2008-03-10 | 19.37 | 19.72 | 19.06 | 19.34 | 458766 |
| 2008-03-11 | 19.70 | 20.96 | 19.70 | 20.96 | 550874 |
| 2008-03-12 | 21.03 | 21.80 | 20.49 | 20.49 | 433074 |
| 2008-03-13 | 20.16 | 20.55 | 19.36 | 20.44 | 579448 |
| 2008-03-14 | 20.66 | 20.94 | 19.72 | 19.89 | 755659 |
| 2008-03-17 | 19.87 | 20.69 | 19.44 | 20.24 | 647519 |
| 2008-03-18 | 20.76 | 21.45 | 20.29 | 21.35 | 638681 |
| 2008-03-19 | 21.95 | 21.95 | 21.00 | 21.01 | 520597 |
| 2008-03-20 | 21.28 | 22.34 | 20.94 | 22.33 | 1026074 |
| 2008-03-24 | 22.37 | 23.47 | 22.32 | 23.08 | 592780 |
| 2008-03-25 | 22.99 | 23.40 | 22.63 | 23.06 | 456900 |
| 2008-03-26 | 22.86 | 23.11 | 22.61 | 22.90 | 277771 |
| 2008-03-27 | 23.03 | 23.50 | 22.57 | 22.64 | 427369 |
| 2008-03-28 | 22.53 | 23.08 | 21.75 | 21.81 | 353897 |
| 2008-03-31 | 21.80 | 22.65 | 21.80 | 22.28 | 406855 |
| 2008-04-01 | 22.87 | 23.54 | 22.87 | 23.53 | 614377 |
| 2008-04-02 | 23.47 | 24.00 | 23.10 | 23.56 | 258579 |
| 2008-04-03 | 23.95 | 23.95 | 23.03 | 23.36 | 238248 |
| 2008-04-04 | 23.33 | 23.33 | 22.70 | 22.77 | 219977 |
| 2008-04-07 | 22.89 | 23.22 | 22.56 | 22.80 | 210037 |
| 2008-04-08 | 22.56 | 22.75 | 22.09 | 22.28 | 293993 |
| 2008-04-09 | 22.22 | 22.74 | 21.07 | 21.11 | 491643 |
| 2008-04-10 | 21.15 | 21.45 | 20.79 | 21.08 | 507004 |
| 2008-04-11 | 20.79 | 21.14 | 20.63 | 20.69 | 526507 |
| 2008-04-14 | 20.64 | 20.76 | 19.94 | 20.01 | 247698 |
| 2008-04-15 | 20.19 | 20.97 | 20.19 | 20.95 | 280011 |
| 2008-04-16 | 21.06 | 21.95 | 21.06 | 21.78 | 345433 |
| 2008-04-17 | 21.65 | 22.32 | 21.32 | 21.98 | 297213 |
| 2008-04-18 | 22.48 | 22.62 | 22.09 | 22.25 | 368541 |
| 2008-04-21 | 22.02 | 22.17 | 21.19 | 21.23 | 202933 |
| 2008-04-22 | 20.97 | 21.18 | 20.50 | 21.00 | 343254 |
| 2008-04-23 | 21.36 | 21.50 | 20.63 | 20.91 | 505907 |
| 2008-04-24 | 20.88 | 21.63 | 20.28 | 21.47 | 645466 |
| 2008-04-25 | 21.54 | 21.86 | 20.94 | 21.52 | 390211 |
| 2008-04-28 | 21.45 | 22.22 | 21.18 | 22.03 | 356371 |
| 2008-04-29 | 22.04 | 22.27 | 21.89 | 22.05 | 144135 |
| 2008-04-30 | 22.13 | 22.45 | 21.66 | 21.78 | 216599 |
| 2008-05-01 | 21.75 | 22.97 | 21.45 | 22.85 | 250767 |
| 2008-05-02 | 22.99 | 23.65 | 22.28 | 22.36 | 324908 |
| 2008-05-05 | 22.22 | 22.37 | 21.80 | 21.97 | 406902 |
| 2008-05-06 | 21.84 | 22.15 | 21.06 | 21.85 | 335439 |
| 2008-05-07 | 21.92 | 22.13 | 21.14 | 21.19 | 415835 |
| 2008-05-08 | 21.35 | 21.48 | 20.83 | 20.90 | 377341 |
| 2008-05-09 | 20.66 | 21.27 | 20.54 | 20.90 | 334058 |
| 2008-05-12 | 21.00 | 22.03 | 21.00 | 21.93 | 252855 |
| 2008-05-13 | 21.96 | 21.96 | 21.46 | 21.75 | 136286 |
| 2008-05-14 | 21.80 | 22.10 | 21.72 | 21.89 | 151248 |
| 2008-05-15 | 21.85 | 22.08 | 21.53 | 22.05 | 132360 |
| 2008-05-16 | 22.21 | 22.21 | 21.14 | 21.47 | 227597 |
| 2008-05-19 | 21.42 | 21.69 | 20.86 | 21.13 | 304651 |
| 2008-05-20 | 21.00 | 21.03 | 20.55 | 20.66 | 240155 |
| 2008-05-21 | 20.73 | 21.14 | 20.50 | 20.73 | 218827 |
| 2008-05-22 | 20.77 | 21.21 | 20.58 | 20.71 | 264291 |
| 2008-05-23 | 20.54 | 20.94 | 20.33 | 20.44 | 198357 |
| 2008-05-27 | 20.54 | 21.02 | 20.37 | 20.68 | 287053 |
| 2008-05-28 | 20.69 | 20.69 | 19.43 | 19.71 | 529818 |
| 2008-05-29 | 19.69 | 20.53 | 19.63 | 20.36 | 237890 |
| 2008-05-30 | 20.37 | 20.37 | 19.72 | 19.96 | 368422 |
| 2008-06-02 | 20.01 | 20.20 | 19.30 | 19.87 | 468315 |
| 2008-06-03 | 19.99 | 20.18 | 19.67 | 19.68 | 686750 |
| 2008-06-04 | 19.68 | 20.07 | 19.38 | 19.88 | 366209 |
| 2008-06-05 | 19.88 | 20.48 | 19.88 | 20.45 | 312831 |
| 2008-06-06 | 20.28 | 20.28 | 19.42 | 19.45 | 426323 |
| 2008-06-09 | 19.57 | 19.77 | 19.00 | 19.20 | 354059 |
| 2008-06-10 | 19.02 | 19.78 | 19.01 | 19.51 | 349086 |
| 2008-06-11 | 19.54 | 19.79 | 18.86 | 18.86 | 385598 |
| 2008-06-12 | 19.05 | 19.87 | 18.77 | 18.92 | 268769 |
| 2008-06-13 | 19.16 | 19.47 | 17.74 | 18.23 | 557317 |
| 2008-06-16 | 18.19 | 19.04 | 17.97 | 18.88 | 304816 |
| 2008-06-17 | 18.98 | 19.03 | 18.15 | 18.31 | 357347 |
| 2008-06-18 | 18.24 | 18.41 | 17.69 | 18.06 | 403649 |
| 2008-06-19 | 18.12 | 18.86 | 17.75 | 18.84 | 503416 |
| 2008-06-20 | 18.78 | 19.43 | 18.23 | 18.91 | 787441 |
| 2008-06-23 | 19.10 | 19.23 | 17.84 | 17.95 | 1404532 |
| 2008-06-24 | 17.87 | 19.01 | 17.72 | 18.55 | 1010548 |
| 2008-06-25 | 18.67 | 20.12 | 18.50 | 18.88 | 1191419 |
| 2008-06-26 | 18.57 | 19.02 | 18.31 | 18.42 | 906896 |
| 2008-06-27 | 18.45 | 19.14 | 18.28 | 18.45 | 895302 |
| 2008-06-30 | 18.48 | 18.48 | 17.64 | 17.65 | 488399 |
| 2008-07-01 | 17.57 | 18.43 | 17.48 | 18.38 | 739776 |
| 2008-07-02 | 18.40 | 19.69 | 18.06 | 18.07 | 786414 |
| 2008-07-03 | 18.25 | 18.57 | 17.37 | 17.40 | 340871 |
| 2008-07-07 | 17.67 | 17.67 | 16.30 | 16.76 | 547009 |
| 2008-07-08 | 16.78 | 17.59 | 16.37 | 17.53 | 621165 |
| 2008-07-09 | 17.53 | 17.62 | 16.53 | 16.53 | 500226 |
| 2008-07-10 | 16.64 | 17.69 | 16.45 | 17.25 | 579794 |
| 2008-07-11 | 17.03 | 17.47 | 16.31 | 17.15 | 489293 |
| 2008-07-14 | 17.37 | 17.37 | 15.36 | 15.75 | 701036 |
| 2008-07-15 | 15.75 | 15.77 | 14.31 | 14.70 | 952142 |
| 2008-07-16 | 14.61 | 16.72 | 14.59 | 16.63 | 627347 |
| 2008-07-17 | 16.73 | 18.49 | 16.58 | 17.90 | 728741 |
| 2008-07-18 | 18.16 | 18.16 | 17.15 | 17.90 | 603288 |
| 2008-07-21 | 18.52 | 19.00 | 17.43 | 17.63 | 527769 |
| 2008-07-22 | 19.02 | 19.02 | 16.85 | 18.81 | 657914 |
| 2008-07-23 | 17.13 | 18.32 | 16.30 | 18.14 | 1233958 |
| 2008-07-24 | 18.22 | 18.22 | 17.13 | 17.18 | 867448 |
| 2008-07-25 | 17.45 | 18.43 | 16.55 | 16.98 | 539340 |
| 2008-07-28 | 16.87 | 17.73 | 16.43 | 16.90 | 539782 |
| 2008-07-29 | 16.93 | 18.86 | 16.93 | 18.86 | 716869 |
| 2008-07-30 | 18.99 | 19.25 | 18.10 | 18.51 | 520635 |
| 2008-07-31 | 18.01 | 18.55 | 17.80 | 18.06 | 458318 |
| 2008-08-01 | 18.18 | 18.94 | 17.78 | 18.77 | 465607 |
| 2008-08-04 | 18.65 | 18.69 | 17.64 | 18.26 | 471443 |
| 2008-08-05 | 18.62 | 18.87 | 17.99 | 18.79 | 814815 |
| 2008-08-06 | 18.56 | 18.86 | 18.20 | 18.64 | 551478 |
| 2008-08-07 | 17.54 | 18.37 | 17.03 | 17.29 | 970341 |
| 2008-08-08 | 17.16 | 18.37 | 17.16 | 18.19 | 493090 |
| 2008-08-11 | 18.22 | 19.89 | 18.08 | 19.71 | 544824 |
| 2008-08-12 | 19.52 | 19.69 | 18.94 | 19.15 | 561954 |
| 2008-08-13 | 19.02 | 19.02 | 18.12 | 18.60 | 585046 |
| 2008-08-14 | 18.49 | 19.15 | 18.28 | 19.09 | 418943 |
| 2008-08-15 | 19.72 | 20.50 | 18.61 | 19.66 | 597946 |
| 2008-08-18 | 19.65 | 19.65 | 18.61 | 18.65 | 498357 |
| 2008-08-19 | 18.20 | 18.47 | 17.84 | 18.27 | 494119 |
| 2008-08-20 | 18.34 | 18.77 | 17.50 | 18.15 | 444553 |
| 2008-08-21 | 17.85 | 18.38 | 17.85 | 18.08 | 400605 |
| 2008-08-22 | 18.40 | 19.00 | 18.20 | 18.92 | 400205 |
| 2008-08-25 | 18.65 | 18.89 | 18.40 | 18.45 | 439381 |
| 2008-08-26 | 18.47 | 18.77 | 18.00 | 18.44 | 264420 |
| 2008-08-27 | 18.20 | 18.80 | 18.03 | 18.51 | 263655 |
| 2008-08-28 | 18.67 | 19.31 | 18.49 | 19.31 | 321308 |
| 2008-08-29 | 19.05 | 19.37 | 18.80 | 19.19 | 204770 |
| 2008-09-02 | 19.74 | 20.48 | 18.86 | 19.76 | 356822 |
| 2008-09-03 | 19.62 | 20.43 | 18.94 | 20.39 | 543400 |
| 2008-09-04 | 20.08 | 20.33 | 19.54 | 19.60 | 587997 |
| 2008-09-05 | 19.37 | 20.68 | 19.14 | 20.38 | 525381 |
| 2008-09-08 | 21.18 | 22.29 | 20.55 | 22.29 | 944122 |
| 2008-09-09 | 22.30 | 23.19 | 21.47 | 21.67 | 1003639 |
| 2008-09-10 | 22.35 | 22.35 | 20.92 | 21.87 | 728044 |
| 2008-09-11 | 21.50 | 22.46 | 21.01 | 22.46 | 827357 |
| 2008-09-12 | 21.85 | 23.20 | 21.66 | 23.03 | 755082 |
| 2008-09-15 | 22.27 | 23.39 | 21.07 | 22.24 | 723380 |
| 2008-09-16 | 22.35 | 24.31 | 21.65 | 23.98 | 1186396 |
| 2008-09-17 | 23.11 | 23.74 | 22.23 | 22.42 | 732560 |
| 2008-09-18 | 23.24 | 30.00 | 22.38 | 28.50 | 1612634 |
| 2008-09-19 | 29.00 | 34.00 | 27.70 | 29.94 | 3269807 |
| 2008-09-22 | 28.50 | 28.52 | 25.19 | 25.48 | 469143 |
| 2008-09-23 | 25.03 | 26.44 | 24.63 | 25.47 | 343354 |
| 2008-09-24 | 25.88 | 26.44 | 23.20 | 24.99 | 426876 |
| 2008-09-25 | 24.70 | 25.72 | 24.64 | 25.26 | 226442 |
| 2008-09-26 | 24.61 | 25.06 | 22.45 | 23.85 | 466660 |
| 2008-09-29 | 23.05 | 23.87 | 19.36 | 19.36 | 396970 |
| 2008-09-30 | 20.18 | 21.52 | 20.06 | 20.74 | 443310 |
| 2008-10-01 | 20.81 | 21.40 | 20.25 | 21.35 | 247974 |
| 2008-10-02 | 21.40 | 22.49 | 20.68 | 21.07 | 214497 |
| 2008-10-03 | 21.59 | 23.48 | 21.42 | 21.45 | 308740 |
| 2008-10-06 | 20.63 | 23.50 | 20.12 | 21.91 | 348395 |
| 2008-10-07 | 21.39 | 22.53 | 19.74 | 19.82 | 216060 |
| 2008-10-08 | 19.09 | 21.85 | 18.00 | 19.21 | 279769 |
| 2008-10-09 | 19.23 | 20.49 | 16.47 | 16.49 | 575945 |
| 2008-10-10 | 15.84 | 19.22 | 14.51 | 18.99 | 848679 |
| 2008-10-13 | 19.77 | 20.35 | 17.94 | 20.13 | 447205 |
| 2008-10-14 | 21.89 | 22.98 | 19.89 | 21.15 | 512402 |
| 2008-10-15 | 20.32 | 22.00 | 20.32 | 21.08 | 1307661 |
| 2008-10-16 | 21.30 | 22.02 | 18.86 | 22.02 | 501774 |
| 2008-10-17 | 20.79 | 22.50 | 20.25 | 20.72 | 404723 |
| 2008-10-20 | 20.90 | 21.88 | 19.99 | 21.63 | 312389 |
| 2008-10-21 | 20.74 | 20.98 | 19.68 | 19.94 | 490168 |
| 2008-10-22 | 19.35 | 19.69 | 18.44 | 18.64 | 422590 |
| 2008-10-23 | 18.74 | 19.19 | 16.18 | 17.01 | 870751 |
| 2008-10-24 | 16.05 | 17.96 | 16.05 | 17.29 | 609843 |
| 2008-10-27 | 17.09 | 17.95 | 16.75 | 16.75 | 325389 |
| 2008-10-28 | 17.17 | 17.92 | 16.55 | 17.91 | 652979 |
| 2008-10-29 | 18.17 | 19.14 | 18.00 | 18.27 | 413937 |
| 2008-10-30 | 19.10 | 19.17 | 18.25 | 19.17 | 340037 |
| 2008-10-31 | 18.89 | 20.94 | 18.89 | 20.52 | 525474 |
| 2008-11-03 | 20.35 | 21.34 | 19.70 | 21.25 | 307300 |
| 2008-11-04 | 21.50 | 23.26 | 20.69 | 23.16 | 506637 |
| 2008-11-05 | 22.72 | 23.05 | 21.45 | 21.59 | 476227 |
| 2008-11-06 | 21.61 | 22.41 | 21.15 | 21.33 | 495174 |
| 2008-11-07 | 21.55 | 21.86 | 21.00 | 21.72 | 427129 |
| 2008-11-10 | 22.00 | 22.00 | 20.50 | 20.69 | 279815 |
| 2008-11-11 | 20.50 | 21.50 | 19.61 | 19.75 | 617542 |
| 2008-11-12 | 19.39 | 20.10 | 18.52 | 18.54 | 492144 |
| 2008-11-13 | 18.75 | 20.34 | 17.80 | 20.25 | 680021 |
| 2008-11-14 | 19.98 | 20.44 | 18.67 | 18.75 | 455649 |
| 2008-11-17 | 18.68 | 19.37 | 18.29 | 18.60 | 231719 |
| 2008-11-18 | 18.68 | 19.18 | 17.53 | 18.62 | 991655 |
| 2008-11-19 | 18.35 | 19.35 | 17.64 | 17.68 | 1554000 |
| 2008-11-20 | 17.50 | 18.75 | 16.73 | 16.81 | 624939 |
| 2008-11-21 | 17.32 | 18.12 | 16.19 | 17.90 | 750595 |
| 2008-11-24 | 17.94 | 20.76 | 17.37 | 20.28 | 871048 |
| 2008-11-25 | 20.28 | 20.28 | 18.52 | 19.65 | 784034 |
| 2008-11-26 | 18.84 | 20.00 | 18.40 | 19.90 | 503391 |
| 2008-11-28 | 19.51 | 19.96 | 19.35 | 19.96 | 133981 |
| 2008-12-01 | 19.22 | 20.42 | 16.50 | 16.60 | 720486 |
| 2008-12-02 | 17.13 | 18.21 | 16.80 | 18.13 | 507838 |
| 2008-12-03 | 17.42 | 19.03 | 17.42 | 19.00 | 449891 |
| 2008-12-04 | 18.46 | 19.32 | 17.89 | 18.09 | 571612 |
| 2008-12-05 | 17.69 | 18.99 | 16.96 | 18.93 | 556914 |
| 2008-12-08 | 19.57 | 19.93 | 18.39 | 19.66 | 722646 |
| 2008-12-09 | 19.30 | 19.80 | 18.17 | 18.22 | 666186 |
| 2008-12-10 | 18.65 | 19.06 | 17.96 | 18.45 | 275373 |
| 2008-12-11 | 18.08 | 19.01 | 18.07 | 18.18 | 637332 |
| 2008-12-12 | 17.78 | 19.24 | 17.57 | 19.15 | 374103 |
| 2008-12-15 | 19.20 | 19.20 | 17.95 | 18.96 | 446035 |
| 2008-12-16 | 19.32 | 20.75 | 18.56 | 20.75 | 607561 |
| 2008-12-17 | 20.38 | 21.13 | 19.94 | 20.77 | 640181 |
| 2008-12-18 | 20.87 | 21.45 | 19.91 | 20.51 | 454682 |
| 2008-12-19 | 21.23 | 21.47 | 20.50 | 20.62 | 772175 |
| 2008-12-22 | 21.39 | 21.50 | 19.83 | 20.25 | 302430 |
| 2008-12-23 | 20.64 | 20.75 | 19.51 | 19.63 | 304795 |
| 2008-12-24 | 19.64 | 19.93 | 19.27 | 19.89 | 105651 |
| 2008-12-26 | 20.01 | 20.13 | 19.59 | 20.09 | 126544 |
| 2008-12-29 | 19.87 | 20.03 | 19.13 | 19.58 | 229193 |
| 2008-12-30 | 19.91 | 20.74 | 19.78 | 20.64 | 212472 |
| 2008-12-31 | 20.74 | 21.71 | 20.32 | 21.59 | 314283 |
| 2009-01-02 | 21.69 | 21.69 | 20.96 | 21.34 | 172156 |
| 2009-01-05 | 21.38 | 21.38 | 20.25 | 20.35 | 282023 |
| 2009-01-06 | 20.65 | 20.77 | 19.99 | 20.35 | 219578 |
| 2009-01-07 | 19.86 | 20.10 | 19.06 | 19.18 | 249230 |
| 2009-01-08 | 18.42 | 19.67 | 18.42 | 19.24 | 279530 |
| 2009-01-09 | 19.25 | 19.99 | 18.10 | 18.12 | 534967 |
| 2009-01-12 | 17.97 | 18.19 | 17.51 | 17.70 | 581256 |
| 2009-01-13 | 17.48 | 17.64 | 16.80 | 17.57 | 1288700 |
| 2009-01-14 | 17.06 | 17.80 | 16.89 | 16.95 | 652903 |
| 2009-01-15 | 16.94 | 17.56 | 16.22 | 16.93 | 729316 |
| 2009-01-16 | 17.10 | 17.40 | 16.51 | 17.17 | 573877 |
| 2009-01-20 | 16.78 | 17.04 | 15.48 | 15.52 | 756761 |
| 2009-01-21 | 15.76 | 17.36 | 15.43 | 17.36 | 907361 |
| 2009-01-22 | 16.85 | 17.60 | 16.28 | 16.86 | 821019 |
| 2009-01-23 | 16.11 | 17.57 | 16.11 | 17.57 | 570393 |
| 2009-01-26 | 17.78 | 18.51 | 17.39 | 17.76 | 618738 |
| 2009-01-27 | 16.97 | 18.05 | 16.97 | 17.42 | 901774 |
| 2009-01-28 | 19.74 | 21.13 | 19.73 | 20.99 | 1624059 |
| 2009-01-29 | 20.35 | 21.37 | 20.19 | 20.53 | 957991 |
| 2009-01-30 | 20.02 | 21.36 | 20.02 | 20.30 | 953035 |
| 2009-02-02 | 19.94 | 21.40 | 19.86 | 21.34 | 810241 |
| 2009-02-03 | 21.64 | 21.80 | 20.36 | 21.08 | 897121 |
| 2009-02-04 | 21.03 | 21.95 | 20.57 | 20.88 | 692005 |
| 2009-02-05 | 20.74 | 21.82 | 20.25 | 21.26 | 490852 |
| 2009-02-06 | 21.17 | 22.81 | 21.10 | 22.60 | 679233 |
| 2009-02-09 | 22.55 | 23.45 | 22.23 | 22.88 | 607978 |
| 2009-02-10 | 22.75 | 22.87 | 20.82 | 20.93 | 842765 |
| 2009-02-11 | 21.13 | 21.82 | 20.73 | 21.31 | 1125455 |
| 2009-02-12 | 20.74 | 20.87 | 18.89 | 19.98 | 2052463 |
| 2009-02-13 | 19.98 | 20.24 | 19.05 | 19.16 | 790751 |
| 2009-02-17 | 18.53 | 18.77 | 17.93 | 18.03 | 868472 |
| 2009-02-18 | 18.22 | 18.48 | 17.21 | 17.58 | 690838 |
| 2009-02-19 | 17.81 | 18.09 | 17.08 | 17.10 | 945195 |
| 2009-02-20 | 16.98 | 17.60 | 16.50 | 16.99 | 1363274 |
| 2009-02-23 | 17.24 | 17.60 | 16.52 | 16.55 | 922703 |
| 2009-02-24 | 16.81 | 17.73 | 16.50 | 17.65 | 814998 |
| 2009-02-25 | 18.48 | 19.27 | 17.73 | 18.58 | 3709356 |
| 2009-02-26 | 18.75 | 19.65 | 18.20 | 18.59 | 1381954 |
| 2009-02-27 | 17.71 | 18.87 | 17.71 | 17.79 | 1623305 |
| 2009-03-02 | 17.43 | 17.79 | 16.61 | 16.80 | 1341874 |
| 2009-03-03 | 16.98 | 17.14 | 15.94 | 16.23 | 8221716 |
| 2009-03-04 | 16.47 | 16.84 | 15.81 | 16.50 | 1780376 |
| 2009-03-05 | 16.01 | 16.19 | 14.66 | 14.77 | 1772599 |
| 2009-03-06 | 14.98 | 15.49 | 14.18 | 14.73 | 1178684 |
| 2009-03-09 | 14.43 | 15.26 | 14.21 | 14.84 | 917639 |
| 2009-03-10 | 15.14 | 16.62 | 14.92 | 16.18 | 1651270 |
| 2009-03-11 | 16.37 | 17.04 | 16.10 | 16.36 | 952824 |
| 2009-03-12 | 16.28 | 18.08 | 16.00 | 17.99 | 712914 |
| 2009-03-13 | 18.13 | 18.13 | 17.33 | 17.59 | 638350 |
| 2009-03-16 | 17.80 | 18.19 | 17.10 | 17.13 | 795413 |
| 2009-03-17 | 17.20 | 18.23 | 17.00 | 18.23 | 858268 |
| 2009-03-18 | 18.16 | 19.48 | 17.90 | 19.14 | 1252588 |
| 2009-03-19 | 19.41 | 19.41 | 18.17 | 18.19 | 951594 |
| 2009-03-20 | 18.41 | 18.81 | 17.74 | 17.75 | 1598503 |
| 2009-03-23 | 18.72 | 19.82 | 17.95 | 19.82 | 1290305 |
| 2009-03-24 | 19.97 | 19.97 | 18.29 | 18.31 | 1085322 |
| 2009-03-25 | 19.58 | 19.58 | 17.61 | 18.74 | 990136 |
| 2009-03-26 | 18.90 | 19.39 | 18.30 | 19.39 | 1289205 |
| 2009-03-27 | 19.02 | 19.62 | 18.72 | 18.74 | 669726 |
| 2009-03-30 | 18.19 | 18.49 | 17.40 | 17.55 | 598481 |
| 2009-03-31 | 17.85 | 18.63 | 17.71 | 18.38 | 599765 |
| 2009-04-01 | 17.94 | 18.85 | 17.75 | 18.75 | 637900 |
| 2009-04-02 | 19.32 | 19.39 | 18.81 | 19.11 | 643217 |
| 2009-04-03 | 19.11 | 19.41 | 18.58 | 19.41 | 381817 |
| 2009-04-06 | 19.10 | 19.50 | 18.44 | 18.77 | 424964 |
| 2009-04-07 | 18.39 | 18.68 | 17.91 | 17.93 | 421549 |
| 2009-04-08 | 18.16 | 18.29 | 17.36 | 17.88 | 460194 |
| 2009-04-09 | 18.38 | 19.47 | 18.38 | 19.47 | 687164 |
| 2009-04-13 | 18.34 | 20.30 | 18.17 | 20.18 | 780081 |
| 2009-04-14 | 19.71 | 20.07 | 18.21 | 18.24 | 832512 |
| 2009-04-15 | 18.11 | 19.00 | 17.42 | 18.89 | 591867 |
| 2009-04-16 | 19.04 | 19.67 | 18.23 | 19.41 | 561711 |
| 2009-04-17 | 19.95 | 20.23 | 19.02 | 19.85 | 477906 |
| 2009-04-20 | 19.08 | 19.38 | 18.68 | 18.70 | 836892 |
| 2009-04-21 | 18.50 | 20.24 | 18.05 | 20.18 | 818996 |
| 2009-04-22 | 19.86 | 20.50 | 19.30 | 19.37 | 670003 |
| 2009-04-23 | 19.53 | 19.53 | 18.45 | 19.31 | 556401 |
| 2009-04-24 | 19.36 | 20.63 | 19.17 | 20.20 | 669992 |
| 2009-04-27 | 19.84 | 20.38 | 19.48 | 19.61 | 468446 |
| 2009-04-28 | 19.42 | 20.35 | 19.25 | 19.74 | 466176 |
| 2009-04-29 | 20.26 | 22.00 | 20.26 | 21.82 | 900253 |
| 2009-04-30 | 21.95 | 22.40 | 21.67 | 21.74 | 1261895 |
| 2009-05-01 | 21.75 | 22.16 | 21.34 | 21.46 | 782755 |
| 2009-05-04 | 21.83 | 22.70 | 21.62 | 22.63 | 601067 |
| 2009-05-05 | 22.46 | 22.73 | 21.83 | 21.92 | 618505 |
| 2009-05-06 | 22.19 | 22.50 | 21.47 | 22.32 | 653966 |
| 2009-05-07 | 22.69 | 22.80 | 21.65 | 21.89 | 464972 |
| 2009-05-08 | 22.02 | 23.30 | 22.02 | 23.20 | 725584 |
| 2009-05-11 | 22.74 | 22.98 | 22.37 | 22.41 | 615323 |
| 2009-05-12 | 22.71 | 22.93 | 21.10 | 21.76 | 336853 |
| 2009-05-13 | 21.41 | 21.41 | 20.40 | 20.41 | 507951 |
| 2009-05-14 | 20.55 | 20.90 | 20.19 | 20.71 | 316015 |
| 2009-05-15 | 20.77 | 20.77 | 19.98 | 20.26 | 412241 |
| 2009-05-18 | 20.57 | 21.48 | 20.57 | 21.37 | 311136 |
| 2009-05-19 | 21.12 | 21.13 | 20.17 | 20.24 | 297687 |
| 2009-05-20 | 20.41 | 20.57 | 19.27 | 19.35 | 453462 |
| 2009-05-21 | 19.18 | 19.36 | 18.82 | 19.21 | 513249 |
| 2009-05-22 | 19.31 | 19.45 | 18.86 | 18.95 | 259432 |
| 2009-05-26 | 18.84 | 20.46 | 18.77 | 20.33 | 551331 |
| 2009-05-27 | 20.32 | 20.44 | 19.05 | 19.10 | 539542 |
| 2009-05-28 | 19.26 | 19.41 | 18.41 | 19.16 | 407407 |
| 2009-05-29 | 19.12 | 19.59 | 18.80 | 19.54 | 395552 |
| 2009-06-01 | 19.71 | 20.01 | 19.23 | 19.75 | 390958 |
| 2009-06-02 | 19.66 | 20.00 | 19.46 | 19.68 | 566469 |
| 2009-06-03 | 19.53 | 19.85 | 19.36 | 19.69 | 300052 |
| 2009-06-04 | 19.79 | 20.01 | 19.58 | 20.00 | 494334 |
| 2009-06-05 | 20.10 | 20.27 | 19.00 | 19.23 | 413457 |
| 2009-06-08 | 19.18 | 19.65 | 19.05 | 19.46 | 208748 |
| 2009-06-09 | 19.39 | 19.79 | 19.10 | 19.64 | 265604 |
| 2009-06-10 | 19.95 | 19.95 | 19.02 | 19.32 | 294881 |
| 2009-06-11 | 19.46 | 20.23 | 19.30 | 19.72 | 274886 |
| 2009-06-12 | 19.65 | 19.93 | 19.25 | 19.71 | 207566 |
| 2009-06-15 | 19.53 | 19.68 | 18.96 | 19.60 | 480882 |
| 2009-06-16 | 19.84 | 19.97 | 19.45 | 19.58 | 357641 |
| 2009-06-17 | 19.59 | 19.98 | 18.78 | 19.31 | 403448 |
| 2009-06-18 | 19.37 | 19.96 | 19.28 | 19.80 | 276942 |
| 2009-06-19 | 20.14 | 20.60 | 19.95 | 20.36 | 883547 |
| 2009-06-22 | 20.20 | 20.25 | 19.45 | 19.45 | 449846 |
| 2009-06-23 | 19.58 | 19.91 | 19.26 | 19.45 | 502933 |
| 2009-06-24 | 19.56 | 19.74 | 19.06 | 19.18 | 538323 |
| 2009-06-25 | 19.13 | 19.90 | 19.10 | 19.78 | 574784 |
| 2009-06-26 | 19.66 | 20.16 | 19.41 | 20.16 | 1745259 |
| 2009-06-29 | 20.08 | 20.13 | 19.15 | 19.91 | 392993 |
| 2009-06-30 | 19.75 | 19.86 | 19.12 | 19.32 | 483049 |
| 2009-07-01 | 19.71 | 19.98 | 19.35 | 19.39 | 436576 |
| 2009-07-02 | 19.47 | 19.47 | 18.56 | 18.64 | 526684 |
| 2009-07-06 | 18.66 | 18.66 | 18.02 | 18.47 | 534918 |
| 2009-07-07 | 18.46 | 19.12 | 18.25 | 18.64 | 463983 |
| 2009-07-08 | 18.73 | 19.13 | 18.11 | 18.38 | 493810 |
| 2009-07-09 | 18.52 | 18.78 | 18.31 | 18.34 | 420796 |
| 2009-07-10 | 18.26 | 18.43 | 17.93 | 18.14 | 329998 |
| 2009-07-13 | 18.21 | 19.02 | 18.21 | 19.00 | 360461 |
| 2009-07-14 | 19.04 | 19.30 | 18.71 | 18.83 | 269904 |
| 2009-07-15 | 18.97 | 19.28 | 18.69 | 19.23 | 356358 |
| 2009-07-16 | 19.23 | 19.39 | 18.67 | 19.13 | 332931 |
| 2009-07-17 | 19.19 | 19.39 | 18.19 | 18.47 | 476865 |
| 2009-07-20 | 18.61 | 18.85 | 18.27 | 18.54 | 317487 |
| 2009-07-21 | 18.68 | 18.85 | 17.38 | 17.52 | 519278 |
| 2009-07-22 | 17.39 | 17.80 | 17.32 | 17.60 | 509494 |
| 2009-07-23 | 17.49 | 18.32 | 17.41 | 18.26 | 649425 |
| 2009-07-24 | 17.97 | 18.37 | 17.84 | 18.25 | 333121 |
| 2009-07-27 | 18.30 | 18.84 | 18.16 | 18.80 | 344241 |
| 2009-07-28 | 18.68 | 19.34 | 18.32 | 19.34 | 671677 |
| 2009-07-29 | 18.60 | 19.59 | 18.52 | 19.57 | 499919 |
| 2009-07-30 | 19.59 | 20.01 | 19.02 | 19.52 | 676203 |
| 2009-07-31 | 19.34 | 20.11 | 19.34 | 19.90 | 493372 |
| 2009-08-03 | 20.00 | 20.44 | 19.75 | 20.42 | 390933 |
| 2009-08-04 | 20.24 | 20.99 | 20.13 | 20.96 | 383149 |
| 2009-08-05 | 20.96 | 21.21 | 20.80 | 21.09 | 597255 |
| 2009-08-06 | 21.28 | 21.30 | 20.46 | 20.85 | 476783 |
| 2009-08-07 | 21.00 | 21.77 | 20.64 | 21.27 | 536098 |
| 2009-08-10 | 21.23 | 22.00 | 21.05 | 21.71 | 349708 |
| 2009-08-11 | 21.65 | 21.65 | 20.40 | 20.95 | 429747 |
| 2009-08-12 | 20.91 | 21.34 | 20.70 | 21.02 | 352795 |
| 2009-08-13 | 21.21 | 21.37 | 20.52 | 21.18 | 286906 |
| 2009-08-14 | 21.03 | 21.19 | 20.16 | 20.33 | 392461 |
| 2009-08-17 | 20.10 | 20.20 | 19.51 | 19.82 | 254798 |
| 2009-08-18 | 19.90 | 20.11 | 19.70 | 19.80 | 273918 |
| 2009-08-19 | 19.63 | 20.09 | 19.54 | 19.94 | 142508 |
| 2009-08-20 | 19.91 | 20.07 | 19.71 | 19.99 | 214977 |
| 2009-08-21 | 20.30 | 20.68 | 20.03 | 20.16 | 658322 |
| 2009-08-24 | 20.27 | 20.27 | 19.51 | 19.62 | 305413 |
| 2009-08-25 | 19.55 | 19.88 | 19.34 | 19.46 | 238802 |
| 2009-08-26 | 19.47 | 20.02 | 19.36 | 19.78 | 259700 |
| 2009-08-27 | 19.87 | 19.87 | 19.16 | 19.57 | 233317 |
| 2009-08-28 | 19.62 | 19.62 | 19.02 | 19.11 | 304148 |
| 2009-08-31 | 18.96 | 19.18 | 18.77 | 19.03 | 432054 |
| 2009-09-01 | 18.80 | 19.43 | 18.43 | 18.45 | 436070 |
| 2009-09-02 | 18.45 | 18.73 | 18.23 | 18.28 | 421947 |
| 2009-09-03 | 18.37 | 18.49 | 18.11 | 18.47 | 334876 |
| 2009-09-04 | 18.55 | 19.10 | 18.43 | 18.79 | 297454 |
| 2009-09-08 | 18.99 | 19.16 | 18.70 | 19.05 | 331597 |
| 2009-09-09 | 19.09 | 19.40 | 18.78 | 19.21 | 302399 |
| 2009-09-10 | 19.25 | 19.28 | 18.75 | 19.01 | 193261 |
| 2009-09-11 | 19.11 | 19.20 | 18.90 | 19.04 | 172945 |
| 2009-09-14 | 18.91 | 19.17 | 18.83 | 19.05 | 164891 |
| 2009-09-15 | 19.07 | 19.66 | 18.73 | 19.45 | 269815 |
| 2009-09-16 | 19.57 | 20.39 | 19.49 | 20.24 | 389563 |
| 2009-09-17 | 20.25 | 20.55 | 19.76 | 19.96 | 308281 |
| 2009-09-18 | 20.01 | 20.16 | 19.47 | 19.63 | 684807 |
| 2009-09-21 | 19.41 | 20.04 | 19.15 | 19.24 | 213085 |
| 2009-09-22 | 19.46 | 19.59 | 18.95 | 19.58 | 251081 |
| 2009-09-23 | 19.68 | 19.86 | 19.34 | 19.67 | 353797 |
| 2009-09-24 | 19.79 | 19.96 | 19.14 | 19.48 | 350822 |
| 2009-09-25 | 19.50 | 19.58 | 18.70 | 19.03 | 280814 |
| 2009-09-28 | 19.03 | 19.29 | 18.79 | 19.28 | 272609 |
| 2009-09-29 | 19.26 | 19.45 | 19.07 | 19.11 | 473914 |
| 2009-09-30 | 19.04 | 19.15 | 18.61 | 19.05 | 525658 |
| 2009-10-01 | 19.10 | 19.34 | 18.75 | 18.78 | 402988 |
| 2009-10-02 | 18.85 | 19.14 | 18.56 | 18.78 | 365086 |
| 2009-10-05 | 18.92 | 19.15 | 18.59 | 18.92 | 294687 |
| 2009-10-06 | 19.16 | 19.40 | 18.79 | 19.18 | 233867 |
| 2009-10-07 | 19.06 | 19.29 | 18.74 | 19.29 | 231258 |
| 2009-10-08 | 19.36 | 19.60 | 19.22 | 19.36 | 452818 |
| 2009-10-09 | 19.26 | 19.87 | 19.26 | 19.72 | 217115 |
| 2009-10-12 | 19.86 | 19.86 | 19.20 | 19.31 | 198086 |
| 2009-10-13 | 19.34 | 19.36 | 18.85 | 19.25 | 188069 |
| 2009-10-14 | 19.50 | 19.78 | 19.23 | 19.70 | 442176 |
| 2009-10-15 | 19.50 | 19.67 | 19.27 | 19.65 | 353573 |
| 2009-10-16 | 19.52 | 19.54 | 19.17 | 19.20 | 363001 |
| 2009-10-19 | 19.29 | 19.40 | 18.97 | 19.37 | 505771 |
| 2009-10-20 | 19.46 | 19.46 | 18.79 | 18.86 | 247356 |
| 2009-10-21 | 18.87 | 19.12 | 18.20 | 18.26 | 438641 |
| 2009-10-22 | 18.31 | 19.04 | 18.18 | 18.90 | 338198 |
| 2009-10-23 | 19.00 | 19.05 | 18.28 | 18.47 | 342858 |
| 2009-10-26 | 18.53 | 18.61 | 18.07 | 18.50 | 415184 |
| 2009-10-27 | 18.65 | 19.14 | 18.40 | 18.68 | 402453 |
| 2009-10-28 | 19.00 | 19.95 | 18.86 | 19.50 | 1006572 |
| 2009-10-29 | 19.55 | 19.55 | 19.02 | 19.46 | 547523 |
| 2009-10-30 | 19.46 | 19.84 | 18.79 | 18.95 | 573300 |
| 2009-11-02 | 19.11 | 19.43 | 18.34 | 18.81 | 479906 |
| 2009-11-03 | 18.69 | 18.81 | 18.26 | 18.69 | 419745 |
| 2009-11-04 | 18.89 | 18.94 | 18.26 | 18.31 | 420015 |
| 2009-11-05 | 18.57 | 18.68 | 18.14 | 18.67 | 388143 |
| 2009-11-06 | 18.51 | 18.72 | 18.35 | 18.50 | 244951 |
| 2009-11-09 | 18.75 | 18.96 | 18.51 | 18.95 | 321277 |
| 2009-11-10 | 18.86 | 18.95 | 18.40 | 18.57 | 285354 |
| 2009-11-11 | 18.80 | 19.10 | 18.62 | 18.95 | 311714 |
| 2009-11-12 | 18.87 | 19.20 | 18.50 | 18.51 | 289516 |
| 2009-11-13 | 18.65 | 18.67 | 18.21 | 18.62 | 233191 |
| 2009-11-16 | 18.80 | 19.23 | 18.62 | 18.96 | 422347 |
| 2009-11-17 | 18.81 | 19.31 | 18.72 | 19.28 | 263403 |
| 2009-11-18 | 19.22 | 19.47 | 18.75 | 19.42 | 241543 |
| 2009-11-19 | 19.30 | 19.30 | 18.83 | 19.03 | 275790 |
| 2009-11-20 | 18.85 | 19.27 | 18.85 | 19.19 | 187192 |
| 2009-11-23 | 19.48 | 20.03 | 19.39 | 19.54 | 230595 |
| 2009-11-24 | 19.60 | 19.73 | 19.12 | 19.59 | 178665 |
| 2009-11-25 | 19.60 | 19.60 | 19.34 | 19.36 | 146133 |
| 2009-11-27 | 18.68 | 19.13 | 18.67 | 18.71 | 166565 |
| 2009-11-30 | 18.60 | 19.21 | 18.41 | 19.16 | 412240 |
| 2009-12-01 | 19.15 | 19.15 | 18.80 | 19.00 | 865848 |
| 2009-12-02 | 19.25 | 19.83 | 19.25 | 19.82 | 4383727 |
| 2009-12-03 | 19.76 | 20.00 | 19.51 | 19.52 | 1009259 |
| 2009-12-04 | 19.90 | 20.12 | 19.59 | 20.08 | 1159476 |
| 2009-12-07 | 20.05 | 20.30 | 19.81 | 20.10 | 562454 |
| 2009-12-08 | 19.96 | 20.21 | 19.79 | 19.99 | 472784 |
| 2009-12-09 | 20.08 | 20.08 | 19.67 | 19.86 | 369487 |
| 2009-12-10 | 20.03 | 20.06 | 19.65 | 20.01 | 695143 |
| 2009-12-11 | 20.12 | 20.27 | 19.89 | 20.27 | 450310 |
| 2009-12-14 | 20.93 | 21.46 | 20.85 | 21.30 | 985081 |
| 2009-12-15 | 21.10 | 21.24 | 20.87 | 21.18 | 662018 |
| 2009-12-16 | 21.37 | 21.43 | 20.89 | 21.23 | 667860 |
| 2009-12-17 | 21.01 | 21.41 | 21.01 | 21.30 | 590507 |
| 2009-12-18 | 21.50 | 22.02 | 21.47 | 22.00 | 2047827 |
| 2009-12-21 | 21.98 | 22.23 | 21.76 | 22.05 | 570022 |
| 2009-12-22 | 22.11 | 22.32 | 21.88 | 22.20 | 472022 |
| 2009-12-23 | 22.22 | 22.45 | 21.87 | 22.28 | 611066 |
| 2009-12-24 | 22.30 | 22.66 | 22.26 | 22.64 | 146665 |
| 2009-12-28 | 22.73 | 22.86 | 22.56 | 22.80 | 564931 |
| 2009-12-29 | 22.79 | 22.89 | 22.55 | 22.76 | 397929 |
| 2009-12-30 | 22.71 | 22.99 | 22.59 | 22.80 | 474535 |
| 2009-12-31 | 22.84 | 22.84 | 22.54 | 22.54 | 390769 |
| 2010-01-04 | 22.78 | 23.00 | 22.77 | 22.90 | 441411 |
| 2010-01-05 | 23.00 | 23.00 | 22.59 | 22.78 | 432140 |
| 2010-01-06 | 22.68 | 22.91 | 22.52 | 22.53 | 400135 |
| 2010-01-07 | 22.58 | 23.41 | 22.37 | 23.34 | 353783 |
| 2010-01-08 | 23.37 | 23.77 | 23.16 | 23.64 | 219133 |
| 2010-01-11 | 23.74 | 23.74 | 23.10 | 23.20 | 169736 |
| 2010-01-12 | 23.11 | 23.47 | 22.79 | 23.07 | 297510 |
| 2010-01-13 | 23.20 | 23.32 | 22.93 | 23.22 | 216840 |
| 2010-01-14 | 23.19 | 23.79 | 22.93 | 23.61 | 233165 |
| 2010-01-15 | 23.66 | 23.85 | 22.90 | 23.31 | 307425 |
| 2010-01-19 | 23.42 | 24.16 | 23.33 | 23.89 | 334991 |
| 2010-01-20 | 23.71 | 24.00 | 23.04 | 23.61 | 429011 |
| 2010-01-21 | 23.53 | 24.19 | 23.32 | 24.02 | 600973 |
| 2010-01-22 | 24.02 | 24.32 | 23.18 | 23.38 | 454626 |
| 2010-01-25 | 23.55 | 23.71 | 22.89 | 23.34 | 294823 |
| 2010-01-26 | 23.34 | 23.60 | 23.03 | 23.05 | 366870 |
| 2010-01-27 | 23.07 | 23.74 | 23.03 | 23.65 | 446963 |
| 2010-01-28 | 23.69 | 23.99 | 23.25 | 23.42 | 353010 |
| 2010-01-29 | 23.51 | 23.51 | 22.76 | 22.80 | 505593 |
| 2010-02-01 | 22.98 | 23.13 | 22.58 | 22.74 | 427960 |
| 2010-02-02 | 22.72 | 22.83 | 22.31 | 22.49 | 486180 |
| 2010-02-03 | 22.44 | 22.53 | 21.92 | 22.17 | 313376 |
| 2010-02-04 | 22.05 | 22.10 | 21.46 | 21.70 | 361983 |
| 2010-02-05 | 21.74 | 22.18 | 21.51 | 22.12 | 429080 |
| 2010-02-08 | 22.18 | 22.18 | 21.70 | 21.97 | 304705 |
| 2010-02-09 | 22.21 | 22.34 | 21.82 | 22.09 | 201768 |
| 2010-02-10 | 22.07 | 22.37 | 21.73 | 22.26 | 302026 |
| 2010-02-11 | 22.27 | 22.40 | 21.95 | 22.30 | 263151 |
| 2010-02-12 | 22.14 | 22.33 | 21.98 | 22.30 | 239329 |
| 2010-02-16 | 22.46 | 22.58 | 22.09 | 22.58 | 191568 |
| 2010-02-17 | 22.73 | 22.73 | 22.45 | 22.64 | 265507 |
| 2010-02-18 | 22.70 | 22.99 | 22.59 | 22.99 | 245264 |
| 2010-02-19 | 23.00 | 23.39 | 22.98 | 23.18 | 275350 |
| 2010-02-22 | 23.33 | 23.84 | 23.27 | 23.70 | 241361 |
| 2010-02-23 | 23.70 | 23.76 | 23.23 | 23.25 | 366810 |
| 2010-02-24 | 23.37 | 24.00 | 23.24 | 23.85 | 341311 |
| 2010-02-25 | 23.36 | 23.59 | 23.11 | 23.57 | 324586 |
| 2010-02-26 | 23.65 | 23.65 | 22.50 | 22.80 | 702892 |
| 2010-03-01 | 22.94 | 23.26 | 22.82 | 23.07 | 456778 |
| 2010-03-02 | 23.19 | 23.30 | 23.02 | 23.08 | 594793 |
| 2010-03-03 | 23.19 | 23.33 | 22.90 | 23.01 | 376901 |
| 2010-03-04 | 23.13 | 23.54 | 22.99 | 23.40 | 271752 |
| 2010-03-05 | 23.54 | 24.08 | 23.38 | 24.08 | 376197 |
| 2010-03-08 | 24.12 | 24.22 | 23.93 | 24.18 | 290446 |
| 2010-03-09 | 24.11 | 24.24 | 23.75 | 23.92 | 530953 |
| 2010-03-10 | 23.98 | 24.32 | 23.91 | 24.20 | 475330 |
| 2010-03-11 | 24.04 | 24.42 | 24.02 | 24.42 | 363009 |
| 2010-03-12 | 24.50 | 24.50 | 24.13 | 24.30 | 306937 |
| 2010-03-15 | 24.37 | 24.50 | 24.23 | 24.47 | 414669 |
| 2010-03-16 | 24.50 | 24.50 | 24.21 | 24.42 | 207874 |
| 2010-03-17 | 24.45 | 24.93 | 24.40 | 24.87 | 239882 |
| 2010-03-18 | 24.86 | 25.28 | 24.74 | 25.11 | 347811 |
| 2010-03-19 | 25.25 | 25.47 | 24.85 | 25.06 | 703855 |
| 2010-03-22 | 24.87 | 25.25 | 24.72 | 25.07 | 250135 |
| 2010-03-23 | 25.16 | 25.22 | 24.68 | 25.01 | 250421 |
| 2010-03-24 | 25.01 | 25.19 | 24.67 | 24.69 | 194233 |
| 2010-03-25 | 24.95 | 25.47 | 24.73 | 24.75 | 268741 |
| 2010-03-26 | 24.82 | 25.01 | 24.35 | 24.44 | 156483 |
| 2010-03-29 | 24.57 | 24.61 | 24.27 | 24.50 | 144029 |
| 2010-03-30 | 24.56 | 24.70 | 24.29 | 24.43 | 164750 |
| 2010-03-31 | 24.26 | 24.85 | 24.26 | 24.43 | 350885 |
| 2010-04-01 | 24.57 | 24.82 | 24.18 | 24.53 | 214455 |
| 2010-04-05 | 24.59 | 24.86 | 24.34 | 24.86 | 184062 |
| 2010-04-06 | 24.69 | 25.22 | 24.50 | 25.12 | 301337 |
| 2010-04-07 | 24.98 | 25.24 | 24.75 | 24.96 | 211644 |
| 2010-04-08 | 24.83 | 25.15 | 24.76 | 25.02 | 182925 |
| 2010-04-09 | 25.03 | 25.20 | 24.58 | 25.20 | 206390 |
| 2010-04-12 | 25.29 | 25.32 | 25.05 | 25.28 | 177844 |
| 2010-04-13 | 25.19 | 25.26 | 24.97 | 25.26 | 248818 |
| 2010-04-14 | 25.28 | 25.73 | 25.11 | 25.73 | 298592 |
| 2010-04-15 | 25.62 | 26.21 | 25.62 | 26.06 | 315881 |
| 2010-04-16 | 26.07 | 26.10 | 25.49 | 25.53 | 330188 |
| 2010-04-19 | 25.39 | 25.73 | 24.89 | 25.37 | 187966 |
| 2010-04-20 | 25.46 | 25.89 | 25.28 | 25.86 | 199290 |
| 2010-04-21 | 25.91 | 26.87 | 25.75 | 26.50 | 412706 |
| 2010-04-22 | 26.30 | 26.55 | 26.14 | 26.53 | 363822 |
| 2010-04-23 | 26.56 | 26.88 | 26.25 | 26.83 | 251663 |
| 2010-04-26 | 26.17 | 26.50 | 25.52 | 25.53 | 340584 |
| 2010-04-27 | 25.43 | 25.91 | 24.83 | 24.87 | 476183 |
| 2010-04-28 | 25.00 | 25.11 | 24.38 | 24.51 | 511353 |
| 2010-04-29 | 24.63 | 25.17 | 24.31 | 24.98 | 426947 |
| 2010-04-30 | 24.90 | 25.45 | 24.47 | 24.48 | 521064 |
| 2010-05-03 | 24.65 | 24.73 | 24.14 | 24.51 | 635110 |
| 2010-05-04 | 24.25 | 24.25 | 23.55 | 23.72 | 502828 |
| 2010-05-05 | 23.45 | 24.01 | 23.23 | 23.50 | 475256 |
| 2010-05-06 | 23.33 | 23.65 | 21.82 | 22.85 | 462932 |
| 2010-05-07 | 22.84 | 23.22 | 22.33 | 22.50 | 564165 |
| 2010-05-10 | 23.38 | 23.76 | 23.13 | 23.66 | 370424 |
| 2010-05-11 | 23.38 | 24.41 | 23.38 | 24.03 | 342919 |
| 2010-05-12 | 24.05 | 24.69 | 23.90 | 24.52 | 305374 |
| 2010-05-13 | 24.40 | 24.67 | 24.11 | 24.18 | 254183 |
| 2010-05-14 | 24.02 | 24.24 | 23.45 | 23.82 | 338413 |
| 2010-05-17 | 23.91 | 24.17 | 23.28 | 23.83 | 241106 |
| 2010-05-18 | 24.12 | 24.23 | 23.12 | 23.28 | 235767 |
| 2010-05-19 | 23.14 | 23.78 | 22.86 | 23.13 | 210853 |
| 2010-05-20 | 22.61 | 22.84 | 21.85 | 21.89 | 470379 |
| 2010-05-21 | 21.84 | 22.90 | 21.76 | 22.78 | 717455 |
| 2010-05-24 | 22.70 | 22.70 | 21.96 | 22.00 | 326330 |
| 2010-05-25 | 21.59 | 22.40 | 21.44 | 22.36 | 440068 |
| 2010-05-26 | 22.48 | 22.65 | 22.08 | 22.20 | 288296 |
| 2010-05-27 | 22.24 | 22.83 | 22.12 | 22.75 | 269464 |
| 2010-05-28 | 22.73 | 22.77 | 22.18 | 22.37 | 399021 |
| 2010-06-01 | 22.34 | 22.53 | 21.66 | 21.66 | 350850 |
| 2010-06-02 | 21.67 | 22.10 | 21.51 | 21.96 | 781308 |
| 2010-06-03 | 22.07 | 22.09 | 21.56 | 22.00 | 314959 |
| 2010-06-04 | 21.48 | 21.62 | 20.89 | 20.94 | 557843 |
| 2010-06-07 | 20.94 | 21.30 | 20.67 | 20.85 | 327013 |
| 2010-06-08 | 20.82 | 20.95 | 20.42 | 20.90 | 499121 |
| 2010-06-09 | 21.02 | 21.03 | 20.40 | 20.48 | 330565 |
| 2010-06-10 | 20.84 | 21.27 | 20.45 | 21.24 | 355332 |
| 2010-06-11 | 20.92 | 21.32 | 20.79 | 21.24 | 228528 |
| 2010-06-14 | 21.47 | 21.79 | 21.37 | 21.39 | 282525 |
| 2010-06-15 | 21.43 | 22.03 | 21.40 | 22.01 | 317075 |
| 2010-06-16 | 21.80 | 22.06 | 21.72 | 21.84 | 282371 |
| 2010-06-17 | 21.85 | 22.00 | 21.49 | 21.68 | 186498 |
| 2010-06-18 | 21.75 | 21.83 | 21.34 | 21.67 | 486436 |
| 2010-06-21 | 21.93 | 21.98 | 21.16 | 21.23 | 332932 |
| 2010-06-22 | 21.32 | 21.86 | 21.19 | 21.21 | 230093 |
| 2010-06-23 | 21.14 | 21.32 | 20.88 | 20.94 | 202412 |
| 2010-06-24 | 20.77 | 20.96 | 20.55 | 20.66 | 251790 |
| 2010-06-25 | 20.78 | 21.32 | 20.61 | 21.23 | 589842 |
| 2010-06-28 | 21.14 | 21.56 | 21.05 | 21.41 | 195041 |
| 2010-06-29 | 21.05 | 21.30 | 20.77 | 21.19 | 619846 |
| 2010-06-30 | 21.21 | 21.54 | 20.81 | 20.82 | 427055 |
| 2010-07-01 | 20.76 | 20.98 | 20.09 | 20.42 | 288741 |
| 2010-07-02 | 20.49 | 20.60 | 19.97 | 20.28 | 195289 |
| 2010-07-06 | 20.54 | 20.82 | 20.03 | 20.15 | 220786 |
| 2010-07-07 | 20.23 | 21.06 | 20.23 | 21.01 | 298394 |
| 2010-07-08 | 21.14 | 21.47 | 20.98 | 21.41 | 304479 |
| 2010-07-09 | 21.36 | 21.67 | 21.18 | 21.62 | 163812 |
| 2010-07-12 | 21.47 | 21.72 | 21.39 | 21.46 | 200422 |
| 2010-07-13 | 21.68 | 22.37 | 21.60 | 22.30 | 348219 |
| 2010-07-14 | 22.16 | 22.16 | 21.52 | 21.72 | 242838 |
| 2010-07-15 | 21.68 | 21.70 | 21.14 | 21.47 | 289005 |
| 2010-07-16 | 21.29 | 21.32 | 20.34 | 20.53 | 416674 |
| 2010-07-19 | 20.90 | 21.25 | 20.42 | 20.82 | 465898 |
| 2010-07-20 | 20.51 | 20.86 | 20.29 | 20.84 | 201724 |
| 2010-07-21 | 20.90 | 21.10 | 19.85 | 19.87 | 299315 |
| 2010-07-22 | 20.15 | 21.00 | 20.01 | 20.95 | 375918 |
| 2010-07-23 | 20.82 | 21.11 | 20.51 | 20.93 | 309997 |
| 2010-07-26 | 21.07 | 21.49 | 20.73 | 21.07 | 522643 |
| 2010-07-27 | 21.14 | 21.44 | 21.03 | 21.07 | 392668 |
| 2010-07-28 | 21.93 | 22.60 | 21.80 | 22.23 | 517666 |
| 2010-07-29 | 22.33 | 22.51 | 21.77 | 21.90 | 435623 |
| 2010-07-30 | 21.68 | 22.22 | 21.45 | 22.00 | 456462 |
| 2010-08-02 | 22.15 | 22.50 | 22.01 | 22.26 | 242488 |
| 2010-08-03 | 22.11 | 22.70 | 21.98 | 22.21 | 239714 |
| 2010-08-04 | 22.27 | 22.71 | 22.27 | 22.46 | 200936 |
| 2010-08-05 | 22.36 | 22.36 | 21.92 | 22.14 | 185412 |
| 2010-08-06 | 21.87 | 22.09 | 21.36 | 21.69 | 215117 |
| 2010-08-09 | 21.85 | 22.26 | 21.69 | 22.19 | 176993 |
| 2010-08-10 | 22.01 | 22.07 | 21.59 | 21.70 | 231112 |
| 2010-08-11 | 21.29 | 21.42 | 20.79 | 20.82 | 432582 |
| 2010-08-12 | 20.55 | 20.74 | 20.34 | 20.54 | 245583 |
| 2010-08-13 | 20.42 | 20.55 | 20.21 | 20.25 | 259850 |
| 2010-08-16 | 20.11 | 20.53 | 20.11 | 20.39 | 178212 |
| 2010-08-17 | 20.54 | 20.86 | 20.27 | 20.68 | 203149 |
| 2010-08-18 | 20.62 | 20.84 | 20.31 | 20.68 | 228262 |
| 2010-08-19 | 20.58 | 20.60 | 19.74 | 20.04 | 385301 |
| 2010-08-20 | 19.92 | 20.01 | 19.33 | 19.86 | 332621 |
| 2010-08-23 | 19.91 | 20.14 | 19.57 | 19.61 | 253466 |
| 2010-08-24 | 19.39 | 19.53 | 19.10 | 19.30 | 276476 |
| 2010-08-25 | 19.14 | 19.36 | 18.83 | 19.29 | 289084 |
| 2010-08-26 | 19.32 | 19.60 | 19.01 | 19.11 | 273846 |
| 2010-08-27 | 19.34 | 19.74 | 19.15 | 19.74 | 381477 |
| 2010-08-30 | 19.57 | 19.65 | 18.89 | 18.89 | 398164 |
| 2010-08-31 | 18.95 | 19.28 | 18.85 | 19.07 | 393940 |
| 2010-09-01 | 19.22 | 19.82 | 19.19 | 19.78 | 434712 |
| 2010-09-02 | 19.64 | 19.79 | 19.35 | 19.58 | 295750 |
| 2010-09-03 | 19.78 | 20.42 | 19.74 | 20.40 | 340067 |
| 2010-09-07 | 20.38 | 20.52 | 19.98 | 20.02 | 359676 |
| 2010-09-08 | 20.05 | 20.47 | 20.05 | 20.24 | 241115 |
| 2010-09-09 | 20.41 | 20.74 | 20.29 | 20.36 | 278646 |
| 2010-09-10 | 20.49 | 20.74 | 20.41 | 20.50 | 229053 |
| 2010-09-13 | 20.68 | 21.20 | 20.64 | 21.09 | 334186 |
| 2010-09-14 | 21.11 | 21.11 | 20.52 | 20.64 | 258244 |
| 2010-09-15 | 20.60 | 20.82 | 20.36 | 20.69 | 255078 |
| 2010-09-16 | 20.61 | 20.68 | 20.31 | 20.62 | 195360 |
| 2010-09-17 | 20.84 | 21.18 | 20.39 | 20.68 | 354388 |
| 2010-09-20 | 20.70 | 21.40 | 20.53 | 21.37 | 281871 |
| 2010-09-21 | 21.33 | 21.57 | 21.01 | 21.02 | 212351 |
| 2010-09-22 | 20.89 | 21.14 | 20.27 | 20.45 | 241874 |
| 2010-09-23 | 20.40 | 21.91 | 20.40 | 21.12 | 674459 |
| 2010-09-24 | 21.45 | 21.73 | 21.25 | 21.72 | 319395 |
| 2010-09-27 | 21.70 | 21.70 | 21.38 | 21.44 | 275406 |
| 2010-09-28 | 21.43 | 21.76 | 21.15 | 21.72 | 288292 |
| 2010-09-29 | 21.54 | 21.71 | 21.34 | 21.57 | 314498 |
| 2010-09-30 | 21.80 | 22.19 | 21.67 | 21.74 | 558992 |
| 2010-10-01 | 21.76 | 22.02 | 21.58 | 21.82 | 316430 |
| 2010-10-04 | 21.79 | 21.93 | 21.30 | 21.56 | 295196 |
| 2010-10-05 | 21.87 | 22.39 | 21.63 | 22.33 | 346714 |
| 2010-10-06 | 22.37 | 22.61 | 21.67 | 21.97 | 766436 |
| 2010-10-07 | 22.06 | 22.25 | 21.57 | 21.73 | 251900 |
| 2010-10-08 | 21.76 | 21.97 | 21.51 | 21.83 | 219659 |
| 2010-10-11 | 21.87 | 21.92 | 21.56 | 21.84 | 240262 |
| 2010-10-12 | 21.74 | 22.00 | 21.56 | 21.86 | 238763 |
| 2010-10-13 | 21.94 | 22.54 | 21.60 | 22.17 | 401668 |
| 2010-10-14 | 22.07 | 22.31 | 21.75 | 21.93 | 228846 |
| 2010-10-15 | 22.21 | 22.22 | 21.59 | 21.64 | 340764 |
| 2010-10-18 | 21.71 | 22.46 | 21.63 | 22.44 | 284417 |
| 2010-10-19 | 22.09 | 22.64 | 21.84 | 22.09 | 298168 |
| 2010-10-20 | 22.16 | 22.61 | 21.90 | 22.45 | 236876 |
| 2010-10-21 | 22.61 | 22.81 | 22.05 | 22.34 | 274862 |
| 2010-10-22 | 22.46 | 22.93 | 22.45 | 22.77 | 349254 |
| 2010-10-25 | 22.88 | 23.00 | 22.27 | 22.33 | 280909 |
| 2010-10-26 | 22.14 | 22.32 | 21.85 | 22.20 | 1036451 |
| 2010-10-27 | 22.04 | 22.62 | 22.00 | 22.30 | 478443 |
| 2010-10-28 | 22.39 | 22.39 | 22.00 | 22.24 | 363521 |
| 2010-10-29 | 22.08 | 22.32 | 22.00 | 22.09 | 412589 |
| 2010-11-01 | 22.12 | 22.25 | 21.84 | 22.00 | 732782 |
| 2010-11-02 | 22.17 | 22.31 | 21.84 | 22.08 | 506947 |
| 2010-11-03 | 22.05 | 22.54 | 22.05 | 22.54 | 272385 |
| 2010-11-04 | 22.89 | 23.20 | 22.82 | 23.10 | 499227 |
| 2010-11-05 | 23.09 | 23.67 | 22.99 | 23.54 | 292076 |
| 2010-11-08 | 23.38 | 23.57 | 22.89 | 23.18 | 259255 |
| 2010-11-09 | 23.19 | 23.36 | 22.52 | 22.59 | 328962 |
| 2010-11-10 | 22.59 | 22.96 | 22.46 | 22.91 | 268324 |
| 2010-11-11 | 22.60 | 22.82 | 22.48 | 22.70 | 184968 |
| 2010-11-12 | 22.47 | 22.62 | 22.28 | 22.38 | 233615 |
| 2010-11-15 | 22.46 | 22.91 | 22.37 | 22.63 | 140461 |
| 2010-11-16 | 22.43 | 22.58 | 22.13 | 22.29 | 332119 |
| 2010-11-17 | 22.28 | 22.31 | 21.95 | 21.99 | 178957 |
| 2010-11-18 | 22.30 | 22.45 | 22.14 | 22.26 | 181254 |
| 2010-11-19 | 22.25 | 22.28 | 21.85 | 22.24 | 225070 |
| 2010-11-22 | 22.11 | 22.17 | 21.82 | 22.08 | 228685 |
| 2010-11-23 | 21.83 | 22.01 | 21.71 | 21.93 | 283822 |
| 2010-11-24 | 22.09 | 22.33 | 21.96 | 22.26 | 254343 |
| 2010-11-26 | 22.11 | 22.39 | 21.94 | 21.96 | 84972 |
| 2010-11-29 | 21.63 | 21.95 | 21.48 | 21.87 | 260391 |
| 2010-11-30 | 21.61 | 21.72 | 21.29 | 21.34 | 482399 |
| 2010-12-01 | 21.71 | 22.28 | 21.71 | 22.24 | 448557 |
| 2010-12-02 | 22.22 | 22.75 | 21.94 | 22.65 | 392370 |
| 2010-12-03 | 22.53 | 23.01 | 22.24 | 22.95 | 357245 |
| 2010-12-06 | 22.83 | 23.20 | 22.78 | 23.03 | 254474 |
| 2010-12-07 | 23.25 | 23.52 | 23.22 | 23.30 | 271129 |
| 2010-12-08 | 23.26 | 23.81 | 23.26 | 23.71 | 336944 |
| 2010-12-09 | 23.90 | 24.17 | 23.81 | 24.06 | 297432 |
| 2010-12-10 | 24.18 | 24.47 | 23.86 | 24.45 | 298906 |
| 2010-12-13 | 24.47 | 24.64 | 24.24 | 24.36 | 263778 |
| 2010-12-14 | 24.38 | 24.79 | 24.30 | 24.68 | 301293 |
| 2010-12-15 | 24.69 | 25.15 | 24.27 | 24.31 | 350554 |
| 2010-12-16 | 24.33 | 24.87 | 24.28 | 24.60 | 214829 |
| 2010-12-17 | 24.56 | 24.78 | 24.35 | 24.43 | 1054848 |
| 2010-12-20 | 24.47 | 24.77 | 24.27 | 24.37 | 250982 |
| 2010-12-21 | 24.46 | 24.96 | 24.46 | 24.88 | 238616 |
| 2010-12-22 | 24.90 | 26.08 | 24.73 | 25.65 | 429776 |
| 2010-12-23 | 25.65 | 25.66 | 25.21 | 25.26 | 201595 |
| 2010-12-27 | 25.14 | 25.44 | 25.06 | 25.41 | 168601 |
| 2010-12-28 | 25.36 | 25.69 | 25.23 | 25.51 | 182218 |
| 2010-12-29 | 25.63 | 25.63 | 25.29 | 25.30 | 93401 |
| 2010-12-30 | 25.11 | 25.32 | 24.93 | 25.17 | 214543 |
| 2010-12-31 | 25.00 | 25.49 | 24.84 | 24.84 | 287341 |
| 2011-01-03 | 25.07 | 25.77 | 24.96 | 25.64 | 428781 |
| 2011-01-04 | 25.86 | 25.86 | 25.16 | 25.50 | 551285 |
| 2011-01-05 | 25.38 | 25.69 | 25.33 | 25.63 | 272436 |
| 2011-01-06 | 25.49 | 25.62 | 25.12 | 25.18 | 195942 |
| 2011-01-07 | 25.28 | 25.45 | 24.42 | 24.54 | 280147 |
| 2011-01-10 | 24.34 | 24.83 | 24.05 | 24.70 | 281986 |
| 2011-01-11 | 24.84 | 25.08 | 24.55 | 24.75 | 172030 |
| 2011-01-12 | 25.03 | 25.13 | 24.75 | 24.96 | 185933 |
| 2011-01-13 | 24.85 | 25.08 | 24.19 | 24.67 | 280575 |
| 2011-01-14 | 24.67 | 25.87 | 24.56 | 25.83 | 320153 |
| 2011-01-18 | 25.66 | 26.14 | 25.34 | 26.14 | 431238 |
| 2011-01-19 | 25.95 | 26.06 | 25.20 | 25.23 | 546434 |
| 2011-01-20 | 25.04 | 25.48 | 24.97 | 25.03 | 217918 |
| 2011-01-21 | 25.14 | 25.36 | 25.05 | 25.12 | 240693 |
| 2011-01-24 | 25.15 | 25.44 | 25.04 | 25.07 | 165012 |
| 2011-01-25 | 24.88 | 25.43 | 24.85 | 25.40 | 241596 |
| 2011-01-26 | 25.37 | 25.47 | 24.59 | 24.81 | 509729 |
| 2011-01-27 | 24.82 | 24.95 | 24.51 | 24.79 | 272206 |
| 2011-01-28 | 24.74 | 25.01 | 24.05 | 24.07 | 439839 |
| 2011-01-31 | 24.26 | 24.59 | 23.97 | 23.99 | 500696 |
| 2011-02-01 | 24.26 | 24.71 | 24.04 | 24.56 | 270110 |
| 2011-02-02 | 24.43 | 24.70 | 24.29 | 24.29 | 223915 |
| 2011-02-03 | 24.24 | 24.49 | 24.03 | 24.32 | 229051 |
| 2011-02-04 | 24.43 | 24.47 | 24.13 | 24.29 | 192375 |
| 2011-02-07 | 24.28 | 24.81 | 24.26 | 24.50 | 207125 |
| 2011-02-08 | 24.38 | 24.59 | 24.29 | 24.57 | 162234 |
| 2011-02-09 | 24.39 | 24.59 | 24.13 | 24.26 | 155007 |
| 2011-02-10 | 24.18 | 24.38 | 24.01 | 24.15 | 127725 |
| 2011-02-11 | 24.01 | 24.70 | 24.00 | 24.69 | 200788 |
| 2011-02-14 | 24.62 | 24.75 | 24.25 | 24.46 | 170665 |
| 2011-02-15 | 24.29 | 24.56 | 24.13 | 24.39 | 242714 |
| 2011-02-16 | 24.54 | 24.72 | 24.37 | 24.59 | 194213 |
| 2011-02-17 | 24.61 | 24.68 | 24.44 | 24.56 | 171450 |
| 2011-02-18 | 24.70 | 24.74 | 24.55 | 24.66 | 300108 |
| 2011-02-22 | 24.32 | 24.40 | 23.90 | 23.97 | 243278 |
| 2011-02-23 | 24.05 | 24.19 | 23.56 | 23.66 | 265145 |
| 2011-02-24 | 23.69 | 23.92 | 23.02 | 23.22 | 437896 |
| 2011-02-25 | 23.08 | 23.32 | 23.01 | 23.28 | 396115 |
| 2011-02-28 | 23.27 | 23.67 | 23.12 | 23.45 | 360944 |
| 2011-03-01 | 23.43 | 23.43 | 22.76 | 22.83 | 579789 |
| 2011-03-02 | 22.80 | 22.85 | 22.09 | 22.25 | 632514 |
| 2011-03-03 | 22.44 | 22.84 | 22.44 | 22.81 | 512241 |
| 2011-03-04 | 22.75 | 22.86 | 22.47 | 22.81 | 389188 |
| 2011-03-07 | 22.84 | 22.98 | 22.43 | 22.51 | 404591 |
| 2011-03-08 | 22.50 | 23.33 | 22.50 | 23.11 | 354314 |
| 2011-03-09 | 22.99 | 23.23 | 22.75 | 22.84 | 255959 |
| 2011-03-10 | 22.57 | 22.65 | 22.25 | 22.44 | 509791 |
| 2011-03-11 | 22.38 | 22.70 | 22.17 | 22.27 | 348972 |
| 2011-03-14 | 21.95 | 22.35 | 21.95 | 22.27 | 333219 |
| 2011-03-15 | 21.65 | 22.39 | 21.57 | 22.18 | 442525 |
| 2011-03-16 | 22.10 | 22.25 | 21.81 | 21.89 | 567354 |
| 2011-03-17 | 22.16 | 22.29 | 21.83 | 21.90 | 323701 |
| 2011-03-18 | 22.08 | 22.42 | 22.05 | 22.27 | 466407 |
| 2011-03-21 | 22.51 | 22.97 | 22.28 | 22.85 | 315373 |
| 2011-03-22 | 22.87 | 23.14 | 22.62 | 22.67 | 229316 |
| 2011-03-23 | 22.56 | 22.70 | 22.17 | 22.43 | 288132 |
| 2011-03-24 | 22.52 | 22.58 | 22.22 | 22.43 | 203592 |
| 2011-03-25 | 22.54 | 23.09 | 22.39 | 22.47 | 286002 |
| 2011-03-28 | 22.66 | 22.95 | 22.56 | 22.82 | 358014 |
| 2011-03-29 | 22.82 | 23.18 | 22.80 | 23.01 | 206945 |
| 2011-03-30 | 23.03 | 23.37 | 23.02 | 23.28 | 172748 |
| 2011-03-31 | 23.12 | 23.48 | 23.05 | 23.42 | 293404 |
| 2011-04-01 | 23.42 | 23.88 | 23.40 | 23.68 | 279690 |
| 2011-04-04 | 23.65 | 23.96 | 23.56 | 23.74 | 260463 |
| 2011-04-05 | 23.78 | 23.98 | 23.70 | 23.79 | 191449 |
| 2011-04-06 | 23.97 | 24.32 | 23.91 | 24.30 | 212367 |
| 2011-04-07 | 24.35 | 24.50 | 24.13 | 24.27 | 271634 |
| 2011-04-08 | 24.47 | 24.50 | 23.93 | 23.95 | 185622 |
| 2011-04-11 | 24.01 | 24.16 | 23.69 | 23.77 | 125338 |
| 2011-04-12 | 23.61 | 23.67 | 23.29 | 23.34 | 198841 |
| 2011-04-13 | 23.56 | 23.56 | 22.81 | 22.96 | 439350 |
| 2011-04-14 | 22.87 | 23.08 | 22.62 | 23.03 | 186096 |
| 2011-04-15 | 22.96 | 23.39 | 22.75 | 23.34 | 257308 |
| 2011-04-18 | 23.10 | 23.23 | 22.74 | 22.83 | 254352 |
| 2011-04-19 | 23.02 | 23.12 | 22.56 | 22.70 | 233422 |
| 2011-04-20 | 23.01 | 23.08 | 22.65 | 22.83 | 231302 |
| 2011-04-21 | 23.04 | 23.10 | 22.51 | 23.07 | 174343 |
| 2011-04-25 | 23.01 | 23.36 | 22.90 | 23.28 | 153980 |
| 2011-04-26 | 23.34 | 23.50 | 23.12 | 23.37 | 273986 |
| 2011-04-27 | 23.35 | 23.65 | 23.07 | 23.20 | 345802 |
| 2011-04-28 | 23.14 | 23.40 | 23.10 | 23.39 | 275781 |
| 2011-04-29 | 23.51 | 23.51 | 23.08 | 23.24 | 234109 |
| 2011-05-02 | 23.01 | 23.63 | 23.01 | 23.23 | 376402 |
| 2011-05-03 | 23.13 | 23.50 | 23.13 | 23.35 | 200154 |
| 2011-05-04 | 23.44 | 23.44 | 23.16 | 23.29 | 382040 |
| 2011-05-05 | 23.19 | 23.66 | 23.02 | 23.35 | 297727 |
| 2011-05-06 | 23.66 | 23.66 | 23.20 | 23.31 | 257600 |
| 2011-05-09 | 23.31 | 23.48 | 23.21 | 23.34 | 163567 |
| 2011-05-10 | 23.50 | 23.76 | 23.47 | 23.65 | 126328 |
| 2011-05-11 | 23.67 | 23.71 | 23.46 | 23.50 | 207408 |
| 2011-05-12 | 23.42 | 23.94 | 23.35 | 23.81 | 235729 |
| 2011-05-13 | 23.85 | 23.85 | 23.30 | 23.51 | 335744 |
| 2011-05-16 | 23.41 | 23.58 | 23.38 | 23.50 | 300183 |
| 2011-05-17 | 23.41 | 23.67 | 23.40 | 23.58 | 269658 |
| 2011-05-18 | 23.70 | 23.72 | 23.44 | 23.72 | 207011 |
| 2011-05-19 | 23.90 | 23.90 | 23.50 | 23.79 | 232270 |
| 2011-05-20 | 23.62 | 23.81 | 23.54 | 23.66 | 301210 |
| 2011-05-23 | 23.43 | 23.52 | 23.22 | 23.26 | 333074 |
| 2011-05-24 | 23.32 | 23.35 | 23.13 | 23.26 | 374236 |
| 2011-05-25 | 23.12 | 23.41 | 23.11 | 23.41 | 314608 |
| 2011-05-26 | 23.41 | 23.64 | 23.31 | 23.62 | 261277 |
| 2011-05-27 | 23.46 | 23.61 | 23.40 | 23.51 | 173306 |
| 2011-05-31 | 23.72 | 23.95 | 23.52 | 23.84 | 442895 |
| 2011-06-01 | 24.47 | 24.47 | 23.31 | 23.38 | 530356 |
| 2011-06-02 | 23.50 | 23.57 | 23.26 | 23.40 | 408014 |
| 2011-06-03 | 23.08 | 23.36 | 23.05 | 23.15 | 406856 |
| 2011-06-06 | 23.09 | 23.33 | 23.00 | 23.10 | 398763 |
| 2011-06-07 | 23.25 | 23.42 | 23.09 | 23.21 | 275755 |
| 2011-06-08 | 23.18 | 23.25 | 22.95 | 22.97 | 205689 |
| 2011-06-09 | 23.08 | 23.15 | 22.82 | 22.92 | 135543 |
| 2011-06-10 | 22.88 | 22.91 | 22.27 | 22.45 | 419319 |
| 2011-06-13 | 22.60 | 22.79 | 22.32 | 22.65 | 213491 |
| 2011-06-14 | 22.91 | 23.22 | 22.78 | 23.03 | 212199 |
| 2011-06-15 | 22.97 | 22.97 | 22.33 | 22.51 | 310363 |
| 2011-06-16 | 22.56 | 22.95 | 22.48 | 22.91 | 170062 |
| 2011-06-17 | 23.02 | 23.35 | 22.92 | 23.09 | 483513 |
| 2011-06-20 | 23.08 | 23.52 | 23.08 | 23.27 | 183466 |
| 2011-06-21 | 23.53 | 23.53 | 23.24 | 23.40 | 297301 |
| 2011-06-22 | 23.33 | 23.51 | 23.06 | 23.08 | 198251 |
| 2011-06-23 | 22.89 | 22.89 | 22.37 | 22.76 | 326125 |
| 2011-06-24 | 22.86 | 22.91 | 22.58 | 22.70 | 404101 |
| 2011-06-27 | 22.66 | 23.19 | 22.66 | 22.98 | 265373 |
| 2011-06-28 | 23.02 | 23.21 | 22.83 | 23.20 | 166773 |
| 2011-06-29 | 23.32 | 23.47 | 23.00 | 23.44 | 215568 |
| 2011-06-30 | 23.56 | 23.59 | 23.31 | 23.41 | 236242 |
| 2011-07-01 | 23.48 | 24.14 | 23.35 | 23.85 | 324497 |
| 2011-07-05 | 23.74 | 23.98 | 23.29 | 23.48 | 316158 |
| 2011-07-06 | 23.49 | 23.73 | 23.35 | 23.73 | 265911 |
| 2011-07-07 | 23.89 | 24.05 | 23.78 | 24.00 | 292414 |
| 2011-07-08 | 23.76 | 23.78 | 23.59 | 23.70 | 168046 |
| 2011-07-11 | 23.47 | 23.53 | 23.20 | 23.29 | 221436 |
| 2011-07-12 | 23.29 | 23.76 | 23.18 | 23.47 | 155592 |
| 2011-07-13 | 23.66 | 23.89 | 23.48 | 23.59 | 171045 |
| 2011-07-14 | 23.75 | 23.75 | 22.91 | 22.98 | 283696 |
| 2011-07-15 | 23.00 | 23.08 | 22.80 | 22.93 | 270955 |
| 2011-07-18 | 22.71 | 22.95 | 22.40 | 22.47 | 231052 |
| 2011-07-19 | 22.67 | 23.14 | 22.51 | 23.06 | 231317 |
| 2011-07-20 | 23.13 | 23.33 | 22.95 | 23.14 | 198100 |
| 2011-07-21 | 23.29 | 23.76 | 23.26 | 23.57 | 160706 |
| 2011-07-22 | 23.64 | 23.75 | 23.23 | 23.45 | 152018 |
| 2011-07-25 | 23.25 | 23.42 | 22.95 | 23.22 | 159227 |
| 2011-07-26 | 23.33 | 23.33 | 22.96 | 22.97 | 145670 |
| 2011-07-27 | 23.22 | 23.24 | 22.26 | 22.27 | 435978 |
| 2011-07-28 | 22.34 | 22.34 | 21.86 | 21.87 | 303654 |
| 2011-07-29 | 21.70 | 22.07 | 21.60 | 21.79 | 281687 |
| 2011-08-01 | 22.11 | 22.11 | 21.49 | 21.73 | 388556 |
| 2011-08-02 | 21.68 | 21.81 | 21.18 | 21.20 | 291265 |
| 2011-08-03 | 21.32 | 21.48 | 20.80 | 21.45 | 270819 |
| 2011-08-04 | 21.21 | 21.40 | 20.53 | 20.56 | 379261 |
| 2011-08-05 | 20.75 | 21.18 | 20.03 | 20.31 | 362735 |
| 2011-08-08 | 19.72 | 20.47 | 18.88 | 18.89 | 924518 |
| 2011-08-09 | 19.42 | 20.38 | 18.59 | 20.38 | 1044657 |
| 2011-08-10 | 19.85 | 20.25 | 19.23 | 19.33 | 749842 |
| 2011-08-11 | 19.41 | 20.68 | 19.24 | 20.39 | 553255 |
| 2011-08-12 | 20.63 | 20.70 | 19.93 | 20.04 | 747144 |
| 2011-08-15 | 20.30 | 20.68 | 20.24 | 20.66 | 380546 |
| 2011-08-16 | 20.51 | 20.63 | 20.10 | 20.43 | 441868 |
| 2011-08-17 | 20.59 | 20.88 | 20.42 | 20.65 | 352872 |
| 2011-08-18 | 20.03 | 20.03 | 19.50 | 19.74 | 831873 |
| 2011-08-19 | 19.54 | 20.11 | 19.26 | 19.28 | 649756 |
| 2011-08-22 | 19.71 | 19.71 | 19.12 | 19.20 | 445084 |
| 2011-08-23 | 19.31 | 20.25 | 19.04 | 20.19 | 467832 |
| 2011-08-24 | 20.22 | 20.79 | 19.94 | 20.59 | 281196 |
| 2011-08-25 | 20.85 | 21.45 | 19.94 | 20.09 | 389519 |
| 2011-08-26 | 19.92 | 20.71 | 19.59 | 20.49 | 227873 |
| 2011-08-29 | 20.71 | 21.69 | 20.71 | 21.66 | 539132 |
| 2011-08-30 | 21.40 | 21.45 | 20.87 | 21.09 | 298133 |
| 2011-08-31 | 21.28 | 21.62 | 20.97 | 21.50 | 661828 |
| 2011-09-01 | 21.47 | 21.70 | 20.32 | 20.42 | 349031 |
| 2011-09-02 | 19.98 | 20.49 | 19.37 | 19.43 | 638120 |
| 2011-09-06 | 18.85 | 19.56 | 18.85 | 19.28 | 810710 |
| 2011-09-07 | 19.66 | 20.34 | 19.51 | 20.20 | 667000 |
| 2011-09-08 | 20.03 | 20.32 | 19.67 | 19.80 | 363590 |
| 2011-09-09 | 19.59 | 19.93 | 19.05 | 19.22 | 481788 |
| 2011-09-12 | 18.94 | 19.67 | 18.90 | 19.63 | 225130 |
| 2011-09-13 | 19.71 | 20.30 | 19.52 | 19.96 | 373264 |
| 2011-09-14 | 20.17 | 20.17 | 19.65 | 19.93 | 540066 |
| 2011-09-15 | 20.20 | 20.51 | 19.88 | 20.46 | 360518 |
| 2011-09-16 | 20.59 | 20.63 | 19.99 | 20.24 | 1224017 |
| 2011-09-19 | 19.84 | 20.03 | 19.35 | 19.55 | 266697 |
| 2011-09-20 | 19.70 | 19.84 | 19.13 | 19.13 | 327954 |
| 2011-09-21 | 19.16 | 19.20 | 18.10 | 18.18 | 639021 |
| 2011-09-22 | 17.64 | 18.47 | 17.62 | 18.36 | 633972 |
| 2011-09-23 | 18.24 | 18.86 | 18.24 | 18.53 | 605408 |
| 2011-09-26 | 18.71 | 19.03 | 18.29 | 19.00 | 436305 |
| 2011-09-27 | 19.44 | 19.57 | 18.97 | 19.17 | 380562 |
| 2011-09-28 | 19.24 | 19.43 | 18.10 | 18.12 | 333542 |
| 2011-09-29 | 18.57 | 18.92 | 18.21 | 18.89 | 348125 |
| 2011-09-30 | 18.63 | 19.05 | 18.13 | 18.15 | 424200 |
| 2011-10-03 | 18.04 | 18.60 | 17.22 | 17.23 | 520396 |
| 2011-10-04 | 17.06 | 19.11 | 17.06 | 19.10 | 673663 |
| 2011-10-05 | 18.97 | 19.47 | 18.60 | 19.31 | 405827 |
| 2011-10-06 | 19.22 | 20.22 | 19.01 | 20.09 | 494781 |
| 2011-10-07 | 20.14 | 20.21 | 18.90 | 18.94 | 538766 |
| 2011-10-10 | 19.29 | 20.11 | 19.10 | 20.09 | 438163 |
| 2011-10-11 | 19.84 | 20.55 | 19.77 | 20.43 | 368187 |
| 2011-10-12 | 20.58 | 21.43 | 20.39 | 20.95 | 443930 |
| 2011-10-13 | 20.69 | 20.74 | 20.03 | 20.47 | 265518 |
| 2011-10-14 | 20.65 | 20.91 | 20.15 | 20.79 | 241185 |
| 2011-10-17 | 20.52 | 20.52 | 19.88 | 19.95 | 378873 |
| 2011-10-18 | 20.07 | 21.87 | 19.97 | 21.47 | 698129 |
| 2011-10-19 | 21.39 | 21.69 | 21.03 | 21.24 | 458275 |
| 2011-10-20 | 21.24 | 21.65 | 20.81 | 21.49 | 225730 |
| 2011-10-21 | 21.90 | 21.95 | 21.39 | 21.86 | 686629 |
| 2011-10-24 | 21.86 | 22.73 | 21.71 | 22.52 | 460360 |
| 2011-10-25 | 22.38 | 22.42 | 21.67 | 21.78 | 435575 |
| 2011-10-26 | 22.00 | 22.48 | 21.45 | 22.26 | 368250 |
| 2011-10-27 | 22.66 | 23.29 | 22.64 | 23.20 | 845482 |
| 2011-10-28 | 23.13 | 23.36 | 22.62 | 22.76 | 458100 |
| 2011-10-31 | 22.38 | 22.89 | 22.00 | 22.14 | 342287 |
| 2011-11-01 | 21.26 | 21.92 | 20.83 | 20.90 | 733291 |
| 2011-11-02 | 21.33 | 21.99 | 21.27 | 21.91 | 418257 |
| 2011-11-03 | 22.21 | 22.77 | 21.56 | 22.59 | 378400 |
| 2011-11-04 | 22.37 | 22.60 | 22.02 | 22.45 | 335912 |
| 2011-11-07 | 22.44 | 22.74 | 21.89 | 22.64 | 251436 |
| 2011-11-08 | 22.83 | 23.06 | 22.25 | 22.97 | 357272 |
| 2011-11-09 | 22.31 | 22.48 | 21.63 | 21.66 | 489712 |
| 2011-11-10 | 22.06 | 22.31 | 21.69 | 21.98 | 302104 |
| 2011-11-11 | 22.28 | 22.62 | 22.17 | 22.45 | 312293 |
| 2011-11-14 | 22.30 | 22.38 | 21.73 | 21.98 | 307853 |
| 2011-11-15 | 21.79 | 22.51 | 21.53 | 22.35 | 291897 |
| 2011-11-16 | 22.06 | 22.76 | 21.97 | 22.05 | 325697 |
| 2011-11-17 | 21.82 | 22.37 | 21.54 | 21.56 | 583569 |
| 2011-11-18 | 21.76 | 22.14 | 21.47 | 22.03 | 300261 |
| 2011-11-21 | 21.61 | 21.78 | 21.01 | 21.24 | 352869 |
| 2011-11-22 | 21.31 | 21.57 | 20.95 | 21.20 | 241864 |
| 2011-11-23 | 21.01 | 21.23 | 20.23 | 20.28 | 417915 |
| 2011-11-25 | 20.18 | 20.65 | 20.12 | 20.14 | 122979 |
| 2011-11-28 | 20.85 | 20.94 | 20.58 | 20.81 | 508820 |
| 2011-11-29 | 20.36 | 20.74 | 20.19 | 20.45 | 397744 |
| 2011-11-30 | 21.30 | 22.37 | 20.96 | 22.36 | 661118 |
| 2011-12-01 | 22.37 | 22.50 | 21.91 | 22.08 | 417471 |
| 2011-12-02 | 22.51 | 22.89 | 22.38 | 22.48 | 376115 |
| 2011-12-05 | 22.94 | 23.09 | 22.60 | 22.92 | 335857 |
| 2011-12-06 | 22.88 | 23.14 | 22.68 | 22.91 | 372050 |
| 2011-12-07 | 22.76 | 22.94 | 22.13 | 22.67 | 580490 |
| 2011-12-08 | 22.49 | 22.60 | 21.88 | 21.90 | 308832 |
| 2011-12-09 | 22.08 | 22.96 | 22.08 | 22.80 | 385245 |
| 2011-12-12 | 22.48 | 22.66 | 22.22 | 22.66 | 359589 |
| 2011-12-13 | 22.90 | 22.99 | 22.00 | 22.17 | 299266 |
| 2011-12-14 | 21.88 | 22.52 | 21.69 | 22.02 | 401077 |
| 2011-12-15 | 22.50 | 22.70 | 22.07 | 22.61 | 455268 |
| 2011-12-16 | 22.77 | 23.31 | 22.52 | 22.72 | 1347597 |
| 2011-12-19 | 22.94 | 23.07 | 22.08 | 22.21 | 318585 |
| 2011-12-20 | 22.84 | 23.28 | 22.82 | 23.22 | 577226 |
| 2011-12-21 | 23.13 | 23.74 | 22.88 | 23.67 | 401932 |
| 2011-12-22 | 23.78 | 24.62 | 23.70 | 24.29 | 604137 |
| 2011-12-23 | 24.43 | 24.52 | 24.10 | 24.23 | 141321 |
| 2011-12-27 | 24.16 | 24.53 | 24.06 | 24.43 | 393104 |
| 2011-12-28 | 24.46 | 24.53 | 24.05 | 24.17 | 232758 |
| 2011-12-29 | 24.34 | 24.78 | 24.19 | 24.60 | 327847 |
| 2011-12-30 | 24.41 | 24.57 | 24.12 | 24.29 | 285316 |
| 2012-01-03 | 24.89 | 25.25 | 24.64 | 24.86 | 330036 |
| 2012-01-04 | 24.47 | 24.83 | 24.28 | 24.67 | 381216 |
| 2012-01-05 | 24.54 | 25.50 | 24.26 | 25.37 | 311750 |
| 2012-01-06 | 25.31 | 25.38 | 24.84 | 25.17 | 298086 |
| 2012-01-09 | 25.25 | 25.61 | 24.98 | 25.47 | 341674 |
| 2012-01-10 | 25.87 | 25.87 | 25.34 | 25.52 | 360098 |
| 2012-01-11 | 25.12 | 25.48 | 24.82 | 25.44 | 286370 |
| 2012-01-12 | 25.45 | 25.60 | 25.07 | 25.45 | 275694 |
| 2012-01-13 | 25.08 | 25.49 | 24.87 | 25.42 | 331681 |
| 2012-01-17 | 25.57 | 25.88 | 25.31 | 25.37 | 246378 |
| 2012-01-18 | 25.33 | 25.64 | 25.11 | 25.47 | 343193 |
| 2012-01-19 | 25.60 | 25.60 | 25.24 | 25.45 | 491706 |
| 2012-01-20 | 25.38 | 25.68 | 25.13 | 25.65 | 385320 |
| 2012-01-23 | 25.69 | 25.79 | 25.42 | 25.65 | 284150 |
| 2012-01-24 | 25.52 | 25.71 | 25.20 | 25.66 | 327957 |
| 2012-01-25 | 25.29 | 25.29 | 23.81 | 24.63 | 560163 |
| 2012-01-26 | 24.00 | 24.41 | 23.50 | 23.80 | 475107 |
| 2012-01-27 | 23.65 | 23.95 | 22.97 | 23.71 | 453903 |
| 2012-01-30 | 23.41 | 23.72 | 23.22 | 23.57 | 533076 |
| 2012-01-31 | 23.77 | 23.94 | 23.33 | 23.57 | 400385 |
| 2012-02-01 | 23.78 | 24.21 | 23.71 | 23.86 | 539276 |
| 2012-02-02 | 23.85 | 24.11 | 23.75 | 23.92 | 251558 |
| 2012-02-03 | 24.37 | 24.72 | 24.26 | 24.41 | 262212 |
| 2012-02-06 | 24.32 | 24.47 | 24.02 | 24.13 | 144336 |
| 2012-02-07 | 24.06 | 24.41 | 23.88 | 24.10 | 106814 |
| 2012-02-08 | 24.15 | 24.52 | 23.85 | 24.19 | 162910 |
| 2012-02-09 | 24.24 | 24.32 | 23.76 | 24.16 | 156717 |
| 2012-02-10 | 23.93 | 24.00 | 23.68 | 23.91 | 152772 |
| 2012-02-13 | 24.22 | 24.44 | 24.12 | 24.30 | 177129 |
| 2012-02-14 | 24.21 | 24.21 | 23.66 | 23.89 | 157962 |
| 2012-02-15 | 23.98 | 24.00 | 23.44 | 23.58 | 259797 |
| 2012-02-16 | 23.59 | 24.48 | 23.59 | 24.40 | 266732 |
| 2012-02-17 | 24.41 | 24.71 | 24.28 | 24.47 | 182075 |
| 2012-02-21 | 24.44 | 24.49 | 23.90 | 24.18 | 235323 |
| 2012-02-22 | 24.16 | 24.16 | 23.51 | 23.53 | 223832 |
| 2012-02-23 | 23.52 | 24.29 | 23.37 | 24.25 | 217362 |
| 2012-02-24 | 24.23 | 24.26 | 23.79 | 23.89 | 221431 |
| 2012-02-27 | 23.68 | 24.36 | 23.56 | 24.08 | 245448 |
| 2012-02-28 | 23.91 | 24.22 | 23.70 | 23.96 | 187187 |
| 2012-02-29 | 24.01 | 24.24 | 23.54 | 23.58 | 263937 |
| 2012-03-01 | 23.75 | 24.27 | 23.69 | 23.77 | 365983 |
| 2012-03-02 | 23.73 | 23.95 | 23.03 | 23.23 | 322989 |
| 2012-03-05 | 23.13 | 23.58 | 23.03 | 23.50 | 228511 |
| 2012-03-06 | 23.20 | 23.29 | 22.91 | 22.96 | 352425 |
| 2012-03-07 | 23.06 | 23.44 | 22.86 | 23.15 | 338034 |
| 2012-03-08 | 23.30 | 23.52 | 23.06 | 23.38 | 256532 |
| 2012-03-09 | 23.39 | 24.04 | 23.31 | 23.78 | 227654 |
| 2012-03-12 | 23.83 | 23.93 | 23.60 | 23.83 | 190007 |
| 2012-03-13 | 24.09 | 24.63 | 23.88 | 24.58 | 301351 |
| 2012-03-14 | 24.53 | 24.87 | 24.29 | 24.46 | 207178 |
| 2012-03-15 | 24.58 | 25.06 | 24.37 | 24.93 | 249936 |
| 2012-03-16 | 24.97 | 25.25 | 24.66 | 25.02 | 569524 |
| 2012-03-19 | 25.01 | 25.72 | 24.55 | 25.37 | 292967 |
| 2012-03-20 | 25.15 | 25.31 | 24.88 | 25.08 | 216019 |
| 2012-03-21 | 25.17 | 25.25 | 24.88 | 25.05 | 195788 |
| 2012-03-22 | 24.80 | 24.89 | 24.60 | 24.80 | 198267 |
| 2012-03-23 | 24.74 | 25.45 | 24.60 | 25.36 | 570192 |
| 2012-03-26 | 25.56 | 25.81 | 25.43 | 25.54 | 346221 |
| 2012-03-27 | 25.50 | 25.66 | 25.32 | 25.34 | 229095 |
| 2012-03-28 | 25.32 | 25.66 | 25.20 | 25.54 | 190224 |
| 2012-03-29 | 25.29 | 25.35 | 24.75 | 25.18 | 243275 |
| 2012-03-30 | 25.45 | 25.45 | 24.96 | 24.98 | 264958 |
| 2012-04-02 | 24.70 | 25.38 | 24.68 | 25.24 | 337155 |
| 2012-04-03 | 25.26 | 25.37 | 24.73 | 25.04 | 352529 |
| 2012-04-04 | 24.87 | 24.89 | 24.35 | 24.65 | 225933 |
| 2012-04-05 | 24.56 | 24.66 | 24.28 | 24.40 | 153478 |
| 2012-04-09 | 24.03 | 24.26 | 23.90 | 24.08 | 199244 |
| 2012-04-10 | 24.11 | 24.17 | 23.54 | 23.67 | 423428 |
| 2012-04-11 | 24.01 | 24.09 | 23.79 | 24.05 | 235794 |
| 2012-04-12 | 24.00 | 24.57 | 24.00 | 24.50 | 229981 |
| 2012-04-13 | 24.34 | 24.38 | 23.60 | 23.62 | 310701 |
| 2012-04-16 | 23.72 | 24.32 | 23.59 | 24.07 | 195971 |
| 2012-04-17 | 24.31 | 24.91 | 24.31 | 24.59 | 174613 |
| 2012-04-18 | 24.41 | 24.47 | 23.88 | 24.05 | 242910 |
| 2012-04-19 | 24.06 | 24.44 | 23.76 | 24.00 | 195043 |
| 2012-04-20 | 24.43 | 24.69 | 24.18 | 24.18 | 306055 |
| 2012-04-23 | 23.81 | 23.97 | 23.69 | 23.89 | 340439 |
| 2012-04-24 | 23.94 | 24.38 | 23.91 | 24.28 | 209899 |
| 2012-04-25 | 25.74 | 26.01 | 24.58 | 25.35 | 504738 |
| 2012-04-26 | 25.37 | 25.84 | 25.19 | 25.78 | 361595 |
| 2012-04-27 | 25.96 | 26.16 | 25.74 | 26.06 | 652834 |
| 2012-04-30 | 25.94 | 25.94 | 25.38 | 25.45 | 288143 |
| 2012-05-01 | 25.58 | 25.96 | 25.33 | 25.34 | 447363 |
| 2012-05-02 | 25.09 | 25.72 | 24.90 | 25.71 | 385209 |
| 2012-05-03 | 25.63 | 25.79 | 25.46 | 25.57 | 306535 |
| 2012-05-04 | 25.37 | 25.53 | 24.81 | 24.99 | 607331 |
| 2012-05-07 | 24.95 | 25.59 | 24.93 | 25.43 | 279973 |
| 2012-05-08 | 25.20 | 25.76 | 25.20 | 25.75 | 266245 |
| 2012-05-09 | 25.40 | 25.59 | 25.05 | 25.44 | 317747 |
| 2012-05-10 | 25.63 | 26.04 | 25.63 | 25.85 | 287724 |
| 2012-05-11 | 25.53 | 25.90 | 25.26 | 25.52 | 242054 |
| 2012-05-14 | 25.16 | 25.38 | 24.96 | 25.05 | 148434 |
| 2012-05-15 | 25.01 | 25.39 | 24.91 | 24.98 | 164654 |
| 2012-05-16 | 25.08 | 25.34 | 24.69 | 24.71 | 225216 |
| 2012-05-17 | 24.68 | 24.89 | 24.30 | 24.40 | 249701 |
| 2012-05-18 | 24.31 | 24.70 | 24.16 | 24.24 | 300114 |
| 2012-05-21 | 24.34 | 24.58 | 24.00 | 24.42 | 314792 |
| 2012-05-22 | 24.39 | 24.79 | 24.18 | 24.20 | 291543 |
| 2012-05-23 | 24.00 | 24.24 | 23.78 | 24.21 | 381019 |
| 2012-05-24 | 24.13 | 24.73 | 23.95 | 24.73 | 278059 |
| 2012-05-25 | 24.74 | 24.83 | 24.52 | 24.66 | 202999 |
| 2012-05-29 | 24.94 | 25.22 | 24.60 | 25.15 | 534008 |
| 2012-05-30 | 24.81 | 24.89 | 24.39 | 24.43 | 479020 |
| 2012-05-31 | 24.48 | 24.57 | 24.16 | 24.42 | 325898 |
| 2012-06-01 | 24.16 | 24.25 | 23.65 | 23.70 | 563422 |
| 2012-06-04 | 23.76 | 23.96 | 22.99 | 23.14 | 398124 |
| 2012-06-05 | 23.03 | 23.45 | 22.97 | 23.12 | 258525 |
| 2012-06-06 | 23.30 | 23.57 | 23.11 | 23.56 | 208447 |
| 2012-06-07 | 23.85 | 24.08 | 23.64 | 23.68 | 232387 |
| 2012-06-08 | 23.66 | 24.14 | 23.42 | 23.98 | 192618 |
| 2012-06-11 | 24.29 | 24.29 | 23.42 | 23.43 | 224120 |
| 2012-06-12 | 23.69 | 23.96 | 23.39 | 23.73 | 313833 |
| 2012-06-13 | 23.62 | 24.04 | 23.38 | 23.50 | 220655 |
| 2012-06-14 | 23.54 | 23.88 | 23.40 | 23.79 | 320381 |
| 2012-06-15 | 23.77 | 24.23 | 23.65 | 23.95 | 835298 |
| 2012-06-18 | 23.86 | 24.15 | 23.81 | 24.04 | 291209 |
| 2012-06-19 | 24.10 | 24.55 | 24.06 | 24.47 | 311244 |
| 2012-06-20 | 24.52 | 24.56 | 24.17 | 24.34 | 172034 |
| 2012-06-21 | 24.41 | 24.46 | 23.54 | 23.59 | 296646 |
| 2012-06-22 | 23.79 | 24.15 | 23.63 | 24.05 | 433020 |
| 2012-06-25 | 23.75 | 23.76 | 23.43 | 23.65 | 164308 |
| 2012-06-26 | 23.68 | 24.15 | 23.50 | 23.84 | 303351 |
| 2012-06-27 | 23.94 | 24.35 | 23.71 | 24.31 | 117818 |
| 2012-06-28 | 24.13 | 24.30 | 23.71 | 24.30 | 260609 |
| 2012-06-29 | 24.74 | 24.83 | 24.38 | 24.48 | 513309 |
| 2012-07-02 | 24.65 | 24.95 | 24.44 | 24.95 | 295372 |
| 2012-07-03 | 24.93 | 25.28 | 24.75 | 25.28 | 218856 |
| 2012-07-05 | 25.31 | 25.40 | 25.11 | 25.31 | 250350 |
| 2012-07-06 | 24.98 | 25.33 | 24.75 | 25.29 | 206596 |
| 2012-07-09 | 25.31 | 25.35 | 25.11 | 25.26 | 230405 |
| 2012-07-10 | 25.49 | 25.67 | 25.08 | 25.23 | 225447 |
| 2012-07-11 | 25.38 | 25.41 | 25.12 | 25.29 | 230971 |
| 2012-07-12 | 25.14 | 25.34 | 24.96 | 25.19 | 344455 |
| 2012-07-13 | 25.27 | 25.80 | 25.22 | 25.73 | 338852 |
| 2012-07-16 | 25.71 | 25.89 | 25.44 | 25.67 | 209887 |
| 2012-07-17 | 25.74 | 26.12 | 25.37 | 26.01 | 232470 |
| 2012-07-18 | 25.98 | 26.23 | 25.82 | 26.14 | 361974 |
| 2012-07-19 | 26.35 | 26.35 | 25.67 | 25.69 | 364796 |
| 2012-07-20 | 25.58 | 25.79 | 25.40 | 25.55 | 271705 |
| 2012-07-23 | 25.14 | 25.49 | 25.12 | 25.30 | 258638 |
| 2012-07-24 | 25.42 | 25.50 | 24.98 | 25.24 | 264280 |
| 2012-07-25 | 25.00 | 25.21 | 24.55 | 24.72 | 510300 |
| 2012-07-26 | 24.99 | 24.99 | 24.23 | 24.25 | 365831 |
| 2012-07-27 | 24.45 | 24.74 | 24.05 | 24.53 | 361924 |
| 2012-07-30 | 24.59 | 24.59 | 24.28 | 24.37 | 170037 |
| 2012-07-31 | 24.26 | 24.50 | 24.15 | 24.18 | 345850 |
| 2012-08-01 | 24.38 | 24.43 | 23.77 | 23.78 | 240138 |
| 2012-08-02 | 23.84 | 23.92 | 23.67 | 23.78 | 302650 |
| 2012-08-03 | 24.02 | 24.63 | 24.02 | 24.45 | 270142 |
| 2012-08-06 | 24.44 | 24.72 | 24.23 | 24.23 | 190975 |
| 2012-08-07 | 24.45 | 24.61 | 24.18 | 24.27 | 238290 |
| 2012-08-08 | 24.16 | 24.40 | 24.07 | 24.26 | 177027 |
| 2012-08-09 | 24.25 | 24.25 | 23.82 | 23.95 | 230310 |
| 2012-08-10 | 23.86 | 24.02 | 23.77 | 23.99 | 170252 |
| 2012-08-13 | 23.97 | 23.97 | 23.60 | 23.89 | 230667 |
| 2012-08-14 | 23.95 | 24.05 | 23.77 | 23.88 | 168346 |
| 2012-08-15 | 23.82 | 24.02 | 23.75 | 24.01 | 229843 |
| 2012-08-16 | 24.00 | 24.19 | 23.90 | 24.08 | 205581 |
| 2012-08-17 | 24.04 | 24.39 | 24.01 | 24.37 | 144495 |
| 2012-08-20 | 24.27 | 24.41 | 24.12 | 24.19 | 188230 |
| 2012-08-21 | 24.33 | 24.43 | 23.93 | 23.95 | 401665 |
| 2012-08-22 | 23.95 | 24.05 | 23.81 | 23.88 | 225552 |
| 2012-08-23 | 23.92 | 23.95 | 23.49 | 23.74 | 313286 |
| 2012-08-24 | 23.64 | 24.01 | 23.64 | 23.80 | 161776 |
| 2012-08-27 | 23.94 | 24.04 | 23.75 | 23.79 | 108660 |
| 2012-08-28 | 23.83 | 24.02 | 23.64 | 23.94 | 369209 |
| 2012-08-29 | 23.83 | 24.13 | 23.37 | 24.03 | 138231 |
| 2012-08-30 | 23.91 | 23.94 | 23.71 | 23.80 | 118297 |
| 2012-08-31 | 23.96 | 24.05 | 23.56 | 23.69 | 185807 |
| 2012-09-04 | 23.73 | 24.12 | 23.46 | 24.04 | 282662 |
| 2012-09-05 | 24.19 | 24.27 | 23.95 | 24.12 | 418960 |
| 2012-09-06 | 24.26 | 24.72 | 24.08 | 24.59 | 304433 |
| 2012-09-07 | 24.76 | 24.83 | 24.59 | 24.65 | 165350 |
| 2012-09-10 | 24.73 | 24.73 | 24.46 | 24.47 | 157719 |
| 2012-09-11 | 24.50 | 24.75 | 24.45 | 24.55 | 120290 |
| 2012-09-12 | 24.63 | 24.78 | 24.47 | 24.68 | 150918 |
| 2012-09-13 | 24.70 | 25.28 | 24.47 | 25.11 | 293275 |
| 2012-09-14 | 25.16 | 25.78 | 24.86 | 25.54 | 310709 |
| 2012-09-17 | 25.52 | 25.52 | 25.05 | 25.14 | 223221 |
| 2012-09-18 | 25.17 | 25.44 | 25.01 | 25.31 | 211595 |
| 2012-09-19 | 25.42 | 25.54 | 25.19 | 25.28 | 166810 |
| 2012-09-20 | 25.16 | 25.30 | 25.00 | 25.19 | 112556 |
| 2012-09-21 | 25.51 | 25.51 | 25.19 | 25.23 | 607399 |
| 2012-09-24 | 25.15 | 25.58 | 25.15 | 25.30 | 145039 |
| 2012-09-25 | 25.40 | 25.67 | 24.94 | 25.00 | 291635 |
| 2012-09-26 | 25.08 | 25.32 | 24.74 | 24.81 | 200977 |
| 2012-09-27 | 24.86 | 24.93 | 24.59 | 24.66 | 311421 |
| 2012-09-28 | 24.50 | 24.58 | 24.34 | 24.34 | 212049 |
| 2012-10-01 | 24.54 | 24.60 | 23.93 | 24.17 | 484833 |
| 2012-10-02 | 24.36 | 24.45 | 24.12 | 24.29 | 230458 |
| 2012-10-03 | 24.43 | 24.67 | 24.25 | 24.34 | 228145 |
| 2012-10-04 | 24.47 | 24.64 | 24.26 | 24.57 | 140652 |
| 2012-10-05 | 24.73 | 24.96 | 24.47 | 24.55 | 135230 |
| 2012-10-08 | 24.49 | 24.59 | 24.37 | 24.46 | 114447 |
| 2012-10-09 | 24.53 | 24.58 | 24.11 | 24.31 | 148662 |
| 2012-10-10 | 24.38 | 24.62 | 24.31 | 24.48 | 155702 |
| 2012-10-11 | 24.60 | 24.66 | 24.40 | 24.53 | 127966 |
| 2012-10-12 | 24.49 | 24.51 | 23.88 | 23.92 | 209342 |
| 2012-10-15 | 24.07 | 24.24 | 23.82 | 23.96 | 153420 |
| 2012-10-16 | 24.03 | 24.03 | 23.41 | 23.48 | 206554 |
| 2012-10-17 | 23.53 | 23.96 | 23.52 | 23.77 | 187864 |
| 2012-10-18 | 23.77 | 23.86 | 23.62 | 23.67 | 115528 |
| 2012-10-19 | 23.52 | 23.66 | 23.32 | 23.45 | 253440 |
| 2012-10-22 | 23.46 | 23.67 | 23.27 | 23.44 | 113199 |
| 2012-10-23 | 23.27 | 23.66 | 22.99 | 23.61 | 422760 |
| 2012-10-24 | 23.79 | 23.83 | 23.15 | 23.34 | 303312 |
| 2012-10-25 | 23.48 | 23.72 | 23.39 | 23.63 | 193267 |
| 2012-10-26 | 23.60 | 23.72 | 23.26 | 23.41 | 135266 |
| 2012-10-31 | 23.39 | 23.49 | 23.11 | 23.47 | 160279 |
| 2012-11-01 | 23.51 | 24.04 | 23.45 | 23.85 | 482566 |
| 2012-11-02 | 23.98 | 23.98 | 23.04 | 23.05 | 234863 |
| 2012-11-05 | 23.08 | 23.20 | 22.58 | 23.02 | 409918 |
| 2012-11-06 | 23.16 | 23.59 | 23.16 | 23.42 | 243848 |
| 2012-11-07 | 23.13 | 23.18 | 22.38 | 22.41 | 387235 |
| 2012-11-08 | 22.42 | 22.71 | 21.97 | 22.02 | 419123 |
| 2012-11-09 | 21.95 | 22.35 | 21.93 | 22.18 | 245847 |
| 2012-11-12 | 22.24 | 22.26 | 21.91 | 22.08 | 163714 |
| 2012-11-13 | 21.97 | 22.17 | 21.51 | 21.55 | 280544 |
| 2012-11-14 | 21.59 | 21.74 | 21.14 | 21.17 | 304221 |
| 2012-11-15 | 21.21 | 21.40 | 20.90 | 21.09 | 272000 |
| 2012-11-16 | 21.04 | 21.34 | 20.76 | 21.30 | 342429 |
| 2012-11-19 | 21.50 | 21.64 | 21.31 | 21.64 | 175216 |
| 2012-11-20 | 21.58 | 21.93 | 21.33 | 21.71 | 226100 |
| 2012-11-21 | 21.76 | 21.76 | 21.41 | 21.67 | 191996 |
| 2012-11-23 | 21.78 | 22.41 | 21.76 | 22.41 | 122990 |
| 2012-11-26 | 22.32 | 22.46 | 22.18 | 22.45 | 238984 |
| 2012-11-27 | 22.42 | 22.57 | 22.15 | 22.15 | 219694 |
| 2012-11-28 | 21.85 | 21.91 | 21.30 | 21.90 | 120032 |
| 2012-11-29 | 22.12 | 22.33 | 21.93 | 22.23 | 216577 |
| 2012-11-30 | 22.32 | 22.32 | 22.06 | 22.22 | 288786 |
| 2012-12-03 | 22.43 | 22.77 | 22.05 | 22.30 | 179045 |
| 2012-12-04 | 22.36 | 22.39 | 22.03 | 22.27 | 140905 |
| 2012-12-05 | 22.40 | 22.55 | 22.16 | 22.33 | 236199 |
| 2012-12-06 | 22.38 | 22.54 | 22.29 | 22.42 | 168635 |
| 2012-12-07 | 22.58 | 22.58 | 22.25 | 22.35 | 150540 |
| 2012-12-10 | 22.32 | 22.48 | 22.22 | 22.34 | 239356 |
| 2012-12-11 | 22.54 | 22.70 | 22.32 | 22.65 | 274273 |
| 2012-12-12 | 22.76 | 22.82 | 22.40 | 22.43 | 196289 |
| 2012-12-13 | 22.44 | 22.52 | 22.25 | 22.29 | 171986 |
| 2012-12-14 | 22.25 | 22.36 | 22.12 | 22.18 | 155180 |
| 2012-12-17 | 22.34 | 22.82 | 22.20 | 22.80 | 261043 |
| 2012-12-18 | 22.81 | 23.05 | 22.66 | 22.96 | 356774 |
| 2012-12-19 | 22.98 | 23.19 | 22.81 | 22.82 | 216459 |
| 2012-12-20 | 22.82 | 22.99 | 22.72 | 22.97 | 275423 |
| 2012-12-21 | 22.69 | 22.73 | 22.15 | 22.53 | 1071203 |
| 2012-12-24 | 22.48 | 22.86 | 22.40 | 22.61 | 152654 |
| 2012-12-26 | 22.65 | 22.68 | 22.45 | 22.47 | 242902 |
| 2012-12-27 | 22.52 | 22.53 | 21.89 | 22.25 | 292984 |
| 2012-12-28 | 22.20 | 22.48 | 22.09 | 22.23 | 253037 |
| 2012-12-31 | 22.32 | 22.50 | 22.04 | 22.46 | 261548 |
| 2013-01-02 | 23.07 | 23.77 | 22.86 | 23.74 | 571149 |
| 2013-01-03 | 23.84 | 24.03 | 23.61 | 23.98 | 332426 |
| 2013-01-04 | 24.10 | 24.10 | 23.82 | 23.84 | 258279 |
| 2013-01-07 | 23.79 | 23.84 | 23.57 | 23.65 | 129071 |
| 2013-01-08 | 23.70 | 23.76 | 23.47 | 23.60 | 226247 |
| 2013-01-09 | 23.72 | 23.75 | 23.53 | 23.64 | 192910 |
| 2013-01-10 | 23.70 | 23.81 | 23.53 | 23.63 | 203662 |
| 2013-01-11 | 23.71 | 23.72 | 23.09 | 23.38 | 247831 |
| 2013-01-14 | 23.39 | 23.62 | 23.25 | 23.59 | 162263 |
| 2013-01-15 | 23.51 | 23.63 | 23.38 | 23.58 | 117640 |
| 2013-01-16 | 23.57 | 23.62 | 23.51 | 23.54 | 139295 |
| 2013-01-17 | 23.67 | 23.83 | 23.62 | 23.70 | 257547 |
| 2013-01-18 | 23.64 | 23.89 | 23.50 | 23.58 | 186563 |
| 2013-01-22 | 23.62 | 23.65 | 23.55 | 23.65 | 231915 |
| 2013-01-23 | 23.53 | 23.55 | 22.57 | 22.80 | 474659 |
| 2013-01-24 | 22.79 | 23.10 | 22.74 | 22.88 | 299757 |
| 2013-01-25 | 23.00 | 23.17 | 22.73 | 23.07 | 322995 |
| 2013-01-28 | 23.14 | 23.37 | 22.97 | 23.28 | 214142 |
| 2013-01-29 | 23.23 | 23.51 | 23.20 | 23.40 | 231626 |
| 2013-01-30 | 23.35 | 23.46 | 22.99 | 23.05 | 230942 |
| 2013-01-31 | 23.05 | 23.29 | 22.93 | 23.13 | 364141 |
| 2013-02-01 | 23.28 | 23.62 | 23.17 | 23.46 | 257309 |
| 2013-02-04 | 23.41 | 23.43 | 23.05 | 23.13 | 169025 |
| 2013-02-05 | 23.30 | 23.54 | 23.18 | 23.37 | 207020 |
| 2013-02-06 | 23.27 | 23.48 | 23.16 | 23.46 | 216308 |
| 2013-02-07 | 23.50 | 23.52 | 23.24 | 23.43 | 261444 |
| 2013-02-08 | 23.52 | 23.63 | 23.43 | 23.57 | 453141 |
| 2013-02-11 | 23.59 | 23.66 | 23.44 | 23.60 | 302473 |
| 2013-02-12 | 23.68 | 23.92 | 23.64 | 23.92 | 244184 |
| 2013-02-13 | 24.00 | 24.00 | 23.61 | 23.95 | 215043 |
| 2013-02-14 | 23.85 | 23.93 | 23.66 | 23.75 | 274699 |
| 2013-02-15 | 23.88 | 23.92 | 23.69 | 23.83 | 595529 |
| 2013-02-19 | 23.91 | 24.12 | 23.87 | 24.10 | 774586 |
| 2013-02-20 | 24.05 | 24.22 | 23.69 | 23.72 | 419061 |
| 2013-02-21 | 23.74 | 23.93 | 23.39 | 23.56 | 274745 |
| 2013-02-22 | 23.73 | 23.81 | 23.55 | 23.80 | 262365 |
| 2013-02-25 | 24.02 | 24.19 | 23.13 | 23.16 | 223817 |
| 2013-02-26 | 23.29 | 23.56 | 23.06 | 23.20 | 289982 |
| 2013-02-27 | 23.01 | 23.30 | 22.77 | 23.04 | 395001 |
| 2013-02-28 | 22.94 | 23.36 | 22.90 | 22.92 | 451960 |
| 2013-03-01 | 22.77 | 22.97 | 22.45 | 22.91 | 581424 |
| 2013-03-04 | 22.92 | 23.36 | 22.90 | 23.36 | 660716 |
| 2013-03-05 | 23.50 | 23.61 | 23.29 | 23.43 | 251876 |
| 2013-03-06 | 23.53 | 23.65 | 23.43 | 23.57 | 171679 |
| 2013-03-07 | 23.60 | 23.79 | 23.53 | 23.78 | 210815 |
| 2013-03-08 | 23.99 | 24.09 | 23.63 | 23.74 | 307425 |
| 2013-03-11 | 23.71 | 23.87 | 23.69 | 23.79 | 200017 |
| 2013-03-12 | 23.80 | 23.80 | 23.54 | 23.70 | 256368 |
| 2013-03-13 | 23.73 | 24.09 | 23.62 | 24.05 | 320360 |
| 2013-03-14 | 24.16 | 24.40 | 24.05 | 24.39 | 299901 |
| 2013-03-15 | 24.45 | 24.80 | 24.45 | 24.68 | 1144197 |
| 2013-03-18 | 24.36 | 24.61 | 24.18 | 24.29 | 512165 |
| 2013-03-19 | 24.40 | 24.56 | 24.27 | 24.55 | 240826 |
| 2013-03-20 | 24.76 | 24.88 | 24.56 | 24.86 | 250686 |
| 2013-03-21 | 24.66 | 24.81 | 24.52 | 24.70 | 211742 |
| 2013-03-22 | 24.81 | 24.95 | 24.70 | 24.74 | 321617 |
| 2013-03-25 | 24.87 | 24.95 | 24.61 | 24.75 | 226387 |
| 2013-03-26 | 24.93 | 24.99 | 24.68 | 24.97 | 221859 |
| 2013-03-27 | 24.79 | 24.92 | 24.63 | 24.85 | 153170 |
| 2013-03-28 | 24.92 | 25.09 | 24.74 | 25.01 | 343646 |
| 2013-04-01 | 24.91 | 25.04 | 24.35 | 24.51 | 403472 |
| 2013-04-02 | 24.71 | 24.80 | 24.07 | 24.14 | 215539 |
| 2013-04-03 | 24.27 | 24.27 | 23.68 | 23.71 | 293389 |
| 2013-04-04 | 23.68 | 23.95 | 23.55 | 23.94 | 170350 |
| 2013-04-05 | 23.54 | 24.18 | 23.49 | 23.94 | 243107 |
| 2013-04-08 | 24.04 | 24.11 | 23.66 | 24.11 | 195126 |
| 2013-04-09 | 24.11 | 24.25 | 23.83 | 23.84 | 180637 |
| 2013-04-10 | 23.99 | 24.30 | 23.93 | 24.27 | 241692 |
| 2013-04-11 | 24.21 | 24.28 | 23.99 | 24.04 | 214543 |
| 2013-04-12 | 23.90 | 24.03 | 23.76 | 23.96 | 221216 |
| 2013-04-15 | 23.79 | 23.83 | 22.92 | 22.94 | 431589 |
| 2013-04-16 | 23.16 | 23.43 | 22.98 | 23.42 | 310079 |
| 2013-04-17 | 23.17 | 23.32 | 22.73 | 23.04 | 372390 |
| 2013-04-18 | 23.15 | 23.16 | 22.77 | 22.94 | 256883 |
| 2013-04-19 | 22.97 | 23.23 | 22.94 | 23.12 | 207781 |
| 2013-04-22 | 23.16 | 23.36 | 22.70 | 23.22 | 338411 |
| 2013-04-23 | 23.48 | 23.75 | 23.39 | 23.73 | 272442 |
| 2013-04-24 | 24.21 | 24.81 | 23.94 | 24.59 | 561901 |
| 2013-04-25 | 24.90 | 25.02 | 24.44 | 24.53 | 443390 |
| 2013-04-26 | 24.52 | 24.69 | 23.96 | 24.35 | 410790 |
| 2013-04-29 | 24.48 | 24.48 | 24.27 | 24.39 | 223541 |
| 2013-04-30 | 24.37 | 24.55 | 24.28 | 24.55 | 263608 |
| 2013-05-01 | 24.42 | 24.51 | 23.68 | 23.70 | 606647 |
| 2013-05-02 | 23.88 | 24.26 | 23.71 | 24.03 | 218922 |
| 2013-05-03 | 24.32 | 24.68 | 24.22 | 24.36 | 210374 |
| 2013-05-06 | 24.42 | 24.71 | 24.31 | 24.55 | 174769 |
| 2013-05-07 | 24.55 | 25.00 | 24.42 | 25.00 | 219464 |
| 2013-05-08 | 24.99 | 25.12 | 24.78 | 25.07 | 219097 |
| 2013-05-09 | 25.05 | 25.06 | 24.74 | 24.76 | 170555 |
| 2013-05-10 | 24.83 | 25.07 | 24.76 | 25.02 | 161621 |
| 2013-05-13 | 25.01 | 25.35 | 24.91 | 25.12 | 169858 |
| 2013-05-14 | 25.17 | 25.49 | 25.09 | 25.47 | 233222 |
| 2013-05-15 | 25.45 | 25.79 | 25.31 | 25.48 | 254721 |
| 2013-05-16 | 25.47 | 25.65 | 25.40 | 25.51 | 120438 |
| 2013-05-17 | 25.59 | 25.84 | 25.59 | 25.78 | 230440 |
| 2013-05-20 | 25.67 | 26.28 | 25.65 | 26.24 | 285777 |
| 2013-05-21 | 26.27 | 26.47 | 26.06 | 26.35 | 275603 |
| 2013-05-22 | 26.36 | 26.84 | 25.79 | 25.94 | 353684 |
| 2013-05-23 | 25.81 | 26.14 | 25.48 | 26.11 | 399079 |
| 2013-05-24 | 26.02 | 26.30 | 25.81 | 26.29 | 173617 |
| 2013-05-28 | 26.71 | 26.87 | 26.22 | 26.36 | 312865 |
| 2013-05-29 | 26.01 | 26.29 | 25.78 | 25.88 | 192561 |
| 2013-05-30 | 25.92 | 26.17 | 25.82 | 25.96 | 315403 |
| 2013-05-31 | 25.80 | 25.88 | 25.47 | 25.49 | 324691 |
| 2013-06-03 | 25.58 | 25.72 | 25.25 | 25.52 | 526401 |
| 2013-06-04 | 25.48 | 25.62 | 24.93 | 25.24 | 373903 |
| 2013-06-05 | 25.23 | 25.23 | 24.79 | 24.80 | 169983 |
| 2013-06-06 | 24.74 | 25.00 | 24.45 | 24.83 | 294471 |
| 2013-06-07 | 25.13 | 25.13 | 24.77 | 24.89 | 234886 |
| 2013-06-10 | 25.00 | 25.00 | 24.68 | 24.88 | 631193 |
| 2013-06-11 | 24.56 | 24.85 | 24.24 | 24.65 | 185217 |
| 2013-06-12 | 24.85 | 24.85 | 24.21 | 24.28 | 156113 |
| 2013-06-13 | 24.30 | 24.77 | 24.17 | 24.70 | 306818 |
| 2013-06-14 | 24.62 | 24.68 | 24.14 | 24.23 | 125402 |
| 2013-06-17 | 24.51 | 24.59 | 24.25 | 24.46 | 183331 |
| 2013-06-18 | 24.55 | 24.80 | 24.43 | 24.74 | 208271 |
| 2013-06-19 | 24.68 | 24.71 | 24.44 | 24.47 | 167780 |
| 2013-06-20 | 24.06 | 24.74 | 24.06 | 24.40 | 342056 |
| 2013-06-21 | 24.47 | 24.67 | 24.27 | 24.35 | 1319704 |
| 2013-06-24 | 24.16 | 24.56 | 23.96 | 24.18 | 380447 |
| 2013-06-25 | 24.46 | 24.69 | 24.13 | 24.59 | 459128 |
| 2013-06-26 | 24.75 | 24.77 | 24.31 | 24.46 | 358093 |
| 2013-06-27 | 24.67 | 24.80 | 24.47 | 24.76 | 593992 |
| 2013-06-28 | 24.77 | 24.77 | 24.51 | 24.58 | 949307 |
| 2013-07-01 | 24.50 | 25.23 | 24.36 | 25.00 | 606758 |
| 2013-07-02 | 25.05 | 25.75 | 24.96 | 25.30 | 259494 |
| 2013-07-03 | 25.38 | 25.66 | 25.06 | 25.55 | 167463 |
| 2013-07-05 | 26.09 | 26.42 | 25.77 | 26.41 | 243583 |
| 2013-07-08 | 26.48 | 26.61 | 26.22 | 26.29 | 235877 |
| 2013-07-09 | 26.51 | 26.58 | 25.99 | 26.55 | 241514 |
| 2013-07-10 | 26.52 | 26.58 | 26.30 | 26.41 | 372554 |
| 2013-07-11 | 26.67 | 26.67 | 26.11 | 26.14 | 401678 |
| 2013-07-12 | 26.10 | 26.54 | 26.10 | 26.47 | 191630 |
| 2013-07-15 | 26.57 | 26.90 | 26.53 | 26.80 | 159872 |
| 2013-07-16 | 26.75 | 26.82 | 26.08 | 26.55 | 191679 |
| 2013-07-17 | 26.56 | 26.93 | 26.38 | 26.77 | 169991 |
| 2013-07-18 | 26.79 | 27.50 | 26.63 | 27.45 | 192648 |
| 2013-07-19 | 27.31 | 27.60 | 27.14 | 27.55 | 160746 |
| 2013-07-22 | 27.33 | 27.98 | 27.33 | 27.72 | 208990 |
| 2013-07-23 | 27.79 | 27.79 | 27.48 | 27.65 | 379056 |
| 2013-07-24 | 27.67 | 27.70 | 27.23 | 27.46 | 366034 |
| 2013-07-25 | 27.50 | 27.52 | 27.02 | 27.24 | 427777 |
| 2013-07-26 | 27.02 | 27.12 | 26.88 | 27.00 | 169246 |
| 2013-07-29 | 27.02 | 27.02 | 26.43 | 26.65 | 259793 |
| 2013-07-30 | 26.77 | 27.01 | 26.58 | 26.72 | 695134 |
| 2013-07-31 | 26.86 | 27.54 | 26.86 | 26.97 | 425860 |
| 2013-08-01 | 27.32 | 27.72 | 27.14 | 27.58 | 634266 |
| 2013-08-02 | 27.42 | 27.52 | 27.12 | 27.28 | 288686 |
| 2013-08-05 | 27.22 | 27.58 | 27.01 | 27.33 | 181396 |
| 2013-08-06 | 27.21 | 27.32 | 26.91 | 27.06 | 97999 |
| 2013-08-07 | 26.98 | 26.98 | 26.57 | 26.76 | 105527 |
| 2013-08-08 | 26.93 | 27.06 | 26.63 | 26.70 | 251718 |
| 2013-08-09 | 26.57 | 26.79 | 26.48 | 26.51 | 208742 |
| 2013-08-12 | 26.39 | 26.70 | 26.33 | 26.57 | 247400 |
| 2013-08-13 | 26.64 | 26.76 | 26.32 | 26.70 | 257281 |
| 2013-08-14 | 26.78 | 26.87 | 26.47 | 26.66 | 370384 |
| 2013-08-15 | 26.44 | 26.75 | 26.20 | 26.30 | 275296 |
| 2013-08-16 | 26.19 | 26.70 | 26.19 | 26.25 | 263051 |
| 2013-08-19 | 26.29 | 26.54 | 26.00 | 26.07 | 227060 |
| 2013-08-20 | 26.11 | 26.62 | 26.03 | 26.57 | 401434 |
| 2013-08-21 | 26.56 | 26.59 | 26.24 | 26.25 | 181619 |
| 2013-08-22 | 26.38 | 26.86 | 26.20 | 26.59 | 154246 |
| 2013-08-23 | 26.60 | 26.67 | 26.27 | 26.49 | 175420 |
| 2013-08-26 | 26.47 | 26.74 | 26.29 | 26.30 | 249147 |
| 2013-08-27 | 26.05 | 26.07 | 25.35 | 25.37 | 308666 |
| 2013-08-28 | 25.22 | 25.47 | 25.11 | 25.29 | 191499 |
| 2013-08-29 | 25.21 | 25.64 | 25.21 | 25.39 | 167244 |
| 2013-08-30 | 25.37 | 25.37 | 24.81 | 24.86 | 316322 |
| 2013-09-03 | 25.16 | 25.64 | 24.21 | 24.56 | 520911 |
| 2013-09-04 | 24.61 | 24.95 | 24.49 | 24.74 | 653606 |
| 2013-09-05 | 24.80 | 24.97 | 24.68 | 24.84 | 222243 |
| 2013-09-06 | 24.99 | 25.04 | 24.24 | 24.76 | 277226 |
| 2013-09-09 | 24.85 | 25.10 | 24.69 | 25.01 | 318364 |
| 2013-09-10 | 25.15 | 25.40 | 25.09 | 25.37 | 264878 |
| 2013-09-11 | 25.31 | 25.47 | 24.97 | 25.30 | 254592 |
| 2013-09-12 | 25.34 | 25.46 | 25.15 | 25.19 | 172989 |
| 2013-09-13 | 25.28 | 25.35 | 25.07 | 25.34 | 187221 |
| 2013-09-16 | 25.63 | 25.65 | 25.33 | 25.43 | 281024 |
| 2013-09-17 | 25.39 | 25.81 | 25.34 | 25.80 | 238112 |
| 2013-09-18 | 25.87 | 26.09 | 25.44 | 25.55 | 567986 |
| 2013-09-19 | 25.64 | 25.64 | 25.06 | 25.30 | 329762 |
| 2013-09-20 | 25.33 | 25.70 | 25.29 | 25.56 | 1145670 |
| 2013-09-23 | 25.57 | 25.75 | 25.18 | 25.60 | 289848 |
| 2013-09-24 | 25.67 | 25.95 | 25.58 | 25.75 | 209918 |
| 2013-09-25 | 25.84 | 25.99 | 25.51 | 25.82 | 243053 |
| 2013-09-26 | 25.89 | 25.99 | 25.45 | 25.56 | 281435 |
| 2013-09-27 | 25.34 | 25.71 | 25.17 | 25.37 | 233756 |
| 2013-09-30 | 25.06 | 25.64 | 25.04 | 25.60 | 285100 |
| 2013-10-01 | 25.54 | 26.07 | 25.36 | 26.02 | 544436 |
| 2013-10-02 | 25.90 | 25.90 | 25.48 | 25.73 | 243363 |
| 2013-10-03 | 25.75 | 25.75 | 25.28 | 25.45 | 294566 |
| 2013-10-04 | 25.40 | 25.75 | 25.22 | 25.69 | 153739 |
| 2013-10-07 | 25.43 | 25.50 | 25.24 | 25.26 | 168708 |
| 2013-10-08 | 25.25 | 25.36 | 25.05 | 25.12 | 258745 |
| 2013-10-09 | 25.18 | 25.37 | 24.98 | 25.10 | 275876 |
| 2013-10-10 | 25.38 | 25.89 | 25.29 | 25.70 | 232806 |
| 2013-10-11 | 25.56 | 26.46 | 25.52 | 26.45 | 260069 |
| 2013-10-14 | 26.30 | 26.63 | 26.20 | 26.62 | 200278 |
| 2013-10-15 | 26.48 | 26.66 | 26.23 | 26.29 | 190699 |
| 2013-10-16 | 26.39 | 26.82 | 26.14 | 26.58 | 219652 |
| 2013-10-17 | 26.38 | 26.80 | 26.26 | 26.76 | 217769 |
| 2013-10-18 | 26.95 | 26.98 | 26.68 | 26.93 | 260632 |
| 2013-10-21 | 26.90 | 27.00 | 26.65 | 26.77 | 302706 |
| 2013-10-22 | 26.81 | 26.98 | 26.58 | 26.82 | 256029 |
| 2013-10-23 | 26.79 | 27.52 | 26.27 | 27.39 | 440651 |
| 2013-10-24 | 27.54 | 27.72 | 27.35 | 27.59 | 264301 |
| 2013-10-25 | 27.70 | 27.70 | 27.28 | 27.59 | 371907 |
| 2013-10-28 | 27.59 | 27.88 | 27.58 | 27.77 | 266097 |
| 2013-10-29 | 27.77 | 27.89 | 27.31 | 27.73 | 277653 |
| 2013-10-30 | 27.81 | 27.87 | 27.56 | 27.61 | 285204 |
| 2013-10-31 | 27.59 | 27.70 | 27.15 | 27.16 | 324352 |
| 2013-11-01 | 27.14 | 27.37 | 26.77 | 27.10 | 325500 |
| 2013-11-04 | 27.16 | 27.26 | 26.80 | 27.15 | 255854 |
| 2013-11-05 | 26.95 | 27.29 | 26.78 | 27.05 | 274034 |
| 2013-11-06 | 27.27 | 27.28 | 27.01 | 27.27 | 119143 |
| 2013-11-07 | 27.34 | 27.40 | 26.78 | 26.81 | 204539 |
| 2013-11-08 | 26.82 | 27.98 | 26.79 | 27.86 | 371627 |
| 2013-11-11 | 27.78 | 27.91 | 27.35 | 27.38 | 183332 |
| 2013-11-12 | 27.30 | 27.37 | 26.90 | 27.20 | 232521 |
| 2013-11-13 | 27.06 | 27.47 | 26.88 | 27.46 | 174378 |
| 2013-11-14 | 27.49 | 27.66 | 27.36 | 27.62 | 110867 |
| 2013-11-15 | 27.58 | 27.77 | 27.31 | 27.41 | 279202 |
| 2013-11-18 | 27.44 | 27.90 | 27.26 | 27.55 | 341701 |
| 2013-11-19 | 27.52 | 27.87 | 27.31 | 27.60 | 268721 |
| 2013-11-20 | 27.67 | 27.85 | 27.48 | 27.66 | 322070 |
| 2013-11-21 | 27.77 | 28.31 | 27.69 | 28.27 | 304934 |
| 2013-11-22 | 28.20 | 28.50 | 28.01 | 28.49 | 270158 |
| 2013-11-25 | 28.56 | 28.88 | 28.30 | 28.46 | 315449 |
| 2013-11-26 | 28.17 | 28.22 | 27.88 | 28.05 | 386920 |
| 2013-11-27 | 28.08 | 28.24 | 27.88 | 28.05 | 345572 |
| 2013-11-29 | 28.20 | 28.20 | 27.88 | 28.05 | 169681 |
| 2013-12-02 | 28.07 | 28.25 | 27.49 | 27.51 | 354602 |
| 2013-12-03 | 27.40 | 27.53 | 26.77 | 26.95 | 729040 |
| 2013-12-04 | 26.90 | 27.29 | 26.76 | 27.03 | 349986 |
| 2013-12-05 | 26.95 | 27.11 | 26.79 | 26.99 | 256228 |
| 2013-12-06 | 27.27 | 27.58 | 27.22 | 27.42 | 256448 |
| 2013-12-09 | 27.36 | 27.53 | 27.15 | 27.25 | 242621 |
| 2013-12-10 | 27.16 | 27.24 | 26.74 | 26.80 | 201455 |
| 2013-12-11 | 26.81 | 26.81 | 26.40 | 26.43 | 292475 |
| 2013-12-12 | 26.43 | 26.67 | 26.33 | 26.49 | 192827 |
| 2013-12-13 | 26.58 | 26.66 | 26.31 | 26.60 | 231553 |
| 2013-12-16 | 26.79 | 27.20 | 26.37 | 27.03 | 293456 |
| 2013-12-17 | 26.96 | 27.07 | 26.72 | 26.90 | 242149 |
| 2013-12-18 | 26.93 | 27.35 | 26.76 | 27.14 | 536529 |
| 2013-12-19 | 27.05 | 27.13 | 26.78 | 26.81 | 396201 |
| 2013-12-20 | 26.99 | 27.24 | 26.67 | 26.99 | 988138 |
| 2013-12-23 | 27.16 | 27.46 | 26.99 | 27.46 | 554706 |
| 2013-12-24 | 27.53 | 27.73 | 27.36 | 27.50 | 158413 |
| 2013-12-26 | 27.55 | 27.61 | 27.26 | 27.30 | 309414 |
| 2013-12-27 | 27.40 | 27.50 | 27.14 | 27.21 | 172606 |
| 2013-12-30 | 27.27 | 27.27 | 27.01 | 27.08 | 168065 |
| 2013-12-31 | 27.00 | 27.15 | 26.77 | 26.84 | 450311 |
| 2014-01-02 | 26.68 | 26.81 | 26.42 | 26.53 | 385508 |
| 2014-01-03 | 26.68 | 26.88 | 26.62 | 26.79 | 412552 |
| 2014-01-06 | 26.85 | 26.97 | 26.51 | 26.57 | 419242 |
| 2014-01-07 | 26.71 | 26.99 | 26.58 | 26.78 | 250835 |
| 2014-01-08 | 26.72 | 26.81 | 26.49 | 26.59 | 210955 |
| 2014-01-09 | 26.72 | 26.80 | 26.44 | 26.65 | 336410 |
| 2014-01-10 | 26.69 | 26.69 | 26.40 | 26.68 | 186125 |
| 2014-01-13 | 26.54 | 26.62 | 26.28 | 26.44 | 263670 |
| 2014-01-14 | 26.49 | 26.59 | 26.19 | 26.54 | 251175 |
| 2014-01-15 | 26.58 | 26.88 | 26.43 | 26.46 | 306565 |
| 2014-01-16 | 26.44 | 26.44 | 26.01 | 26.20 | 301690 |
| 2014-01-17 | 26.17 | 26.50 | 26.15 | 26.33 | 300816 |
| 2014-01-21 | 26.34 | 26.99 | 26.31 | 26.61 | 448966 |
| 2014-01-22 | 26.61 | 26.85 | 26.57 | 26.79 | 219921 |
| 2014-01-23 | 26.68 | 26.74 | 26.18 | 26.30 | 328892 |
| 2014-01-24 | 26.09 | 26.24 | 25.75 | 25.87 | 311101 |
| 2014-01-27 | 25.50 | 26.09 | 25.50 | 25.50 | 323269 |
| 2014-01-28 | 25.48 | 25.77 | 25.34 | 25.58 | 348954 |
| 2014-01-29 | 25.00 | 25.29 | 24.44 | 24.51 | 513149 |
| 2014-01-31 | 23.83 | 24.24 | 23.70 | 23.76 | 624180 |
| 2014-02-03 | 23.71 | 23.84 | 22.47 | 22.53 | 950773 |
| 2014-02-04 | 22.57 | 23.41 | 22.36 | 22.82 | 594855 |
| 2014-02-05 | 22.69 | 22.94 | 22.47 | 22.72 | 388071 |
| 2014-02-06 | 22.71 | 23.05 | 22.56 | 23.04 | 342195 |
| 2014-02-07 | 23.12 | 23.44 | 22.75 | 23.00 | 374445 |
| 2014-02-10 | 22.94 | 23.11 | 22.60 | 22.99 | 441240 |
| 2014-02-11 | 23.01 | 23.57 | 22.91 | 23.40 | 356692 |
| 2014-02-12 | 23.37 | 23.87 | 23.30 | 23.45 | 273667 |
| 2014-02-13 | 23.27 | 23.62 | 23.15 | 23.56 | 204627 |
| 2014-02-14 | 23.52 | 23.82 | 23.42 | 23.80 | 286923 |
| 2014-02-18 | 23.81 | 23.97 | 23.59 | 23.92 | 268138 |
| 2014-02-19 | 23.92 | 23.92 | 22.85 | 22.94 | 657247 |
| 2014-02-20 | 22.98 | 23.24 | 22.75 | 22.90 | 430110 |
| 2014-02-21 | 23.02 | 23.17 | 22.87 | 23.10 | 565461 |
| 2014-02-24 | 23.08 | 23.63 | 23.08 | 23.55 | 365018 |
| 2014-02-25 | 23.47 | 23.72 | 23.29 | 23.37 | 311332 |
| 2014-02-26 | 23.35 | 23.72 | 23.13 | 23.57 | 353346 |
| 2014-02-27 | 23.49 | 23.62 | 23.25 | 23.61 | 317046 |
| 2014-02-28 | 23.66 | 24.30 | 23.49 | 24.13 | 623996 |
| 2014-03-03 | 23.97 | 24.19 | 23.75 | 23.89 | 475207 |
| 2014-03-04 | 24.19 | 24.85 | 23.97 | 24.69 | 945097 |
| 2014-03-05 | 24.71 | 24.93 | 24.38 | 24.66 | 380274 |
| 2014-03-06 | 24.78 | 25.01 | 24.60 | 24.93 | 326649 |
| 2014-03-07 | 25.14 | 25.41 | 24.99 | 25.11 | 283014 |
| 2014-03-10 | 25.09 | 25.39 | 24.87 | 25.12 | 259074 |
| 2014-03-11 | 25.05 | 25.13 | 24.67 | 24.93 | 322709 |
| 2014-03-12 | 24.84 | 24.97 | 24.47 | 24.86 | 355348 |
| 2014-03-13 | 24.88 | 25.01 | 24.53 | 24.70 | 199703 |
| 2014-03-14 | 24.55 | 25.01 | 24.55 | 25.00 | 364564 |
| 2014-03-17 | 25.15 | 25.49 | 25.05 | 25.14 | 348098 |
| 2014-03-18 | 25.19 | 25.36 | 25.02 | 25.25 | 263868 |
| 2014-03-19 | 25.24 | 25.55 | 25.02 | 25.22 | 242768 |
| 2014-03-20 | 25.18 | 25.95 | 25.18 | 25.91 | 354387 |
| 2014-03-21 | 26.03 | 26.36 | 25.66 | 25.79 | 957765 |
| 2014-03-24 | 25.90 | 26.09 | 25.52 | 25.67 | 253739 |
| 2014-03-25 | 25.73 | 25.90 | 25.49 | 25.53 | 274250 |
| 2014-03-26 | 25.69 | 25.74 | 25.06 | 25.06 | 335109 |
| 2014-03-27 | 25.02 | 25.24 | 24.72 | 24.78 | 311283 |
| 2014-03-28 | 24.80 | 25.27 | 24.66 | 24.72 | 172845 |
| 2014-03-31 | 24.92 | 25.42 | 24.90 | 25.35 | 276325 |
| 2014-04-01 | 25.29 | 25.94 | 25.19 | 25.85 | 357988 |
| 2014-04-02 | 25.81 | 25.91 | 25.65 | 25.71 | 325097 |
| 2014-04-03 | 25.68 | 25.82 | 25.53 | 25.73 | 144975 |
| 2014-04-04 | 25.79 | 25.91 | 25.05 | 25.14 | 322265 |
| 2014-04-07 | 25.12 | 25.38 | 24.72 | 24.89 | 384022 |
| 2014-04-08 | 24.84 | 25.26 | 24.63 | 24.84 | 549893 |
| 2014-04-09 | 24.90 | 24.90 | 24.41 | 24.67 | 355775 |
| 2014-04-10 | 24.67 | 24.67 | 23.87 | 24.07 | 393111 |
| 2014-04-11 | 23.79 | 24.25 | 23.51 | 23.97 | 348682 |
| 2014-04-14 | 24.16 | 24.38 | 23.69 | 23.98 | 317721 |
| 2014-04-15 | 24.00 | 24.22 | 23.52 | 23.85 | 488276 |
| 2014-04-16 | 24.05 | 24.05 | 23.64 | 23.85 | 385903 |
| 2014-04-17 | 23.86 | 24.15 | 23.76 | 24.05 | 367990 |
| 2014-04-21 | 23.96 | 24.11 | 23.75 | 23.97 | 273541 |
| 2014-04-22 | 23.99 | 24.30 | 23.85 | 24.05 | 312457 |
| 2014-04-23 | 23.92 | 24.24 | 23.62 | 23.64 | 340046 |
| 2014-04-24 | 23.78 | 23.78 | 23.16 | 23.21 | 519512 |
| 2014-04-25 | 23.06 | 23.36 | 22.78 | 22.85 | 495133 |
| 2014-04-28 | 22.93 | 23.17 | 22.60 | 22.78 | 360266 |
| 2014-04-29 | 22.95 | 23.07 | 22.60 | 22.68 | 278110 |
| 2014-04-30 | 22.63 | 22.93 | 22.52 | 22.88 | 269615 |
| 2014-05-01 | 22.83 | 22.95 | 22.35 | 22.71 | 365298 |
| 2014-05-02 | 22.78 | 23.36 | 22.77 | 22.93 | 411728 |
| 2014-05-05 | 22.72 | 23.00 | 22.54 | 22.86 | 270672 |
| 2014-05-06 | 22.75 | 23.05 | 22.57 | 22.62 | 420066 |
| 2014-05-07 | 22.63 | 22.95 | 22.44 | 22.92 | 263292 |
| 2014-05-08 | 22.92 | 23.29 | 22.79 | 22.86 | 308589 |
| 2014-05-09 | 22.73 | 23.44 | 22.66 | 23.28 | 385588 |
| 2014-05-12 | 23.42 | 23.98 | 23.22 | 23.90 | 482074 |
| 2014-05-13 | 23.83 | 23.95 | 23.42 | 23.42 | 360109 |
| 2014-05-14 | 23.43 | 23.43 | 22.86 | 22.99 | 331070 |
| 2014-05-15 | 22.95 | 23.19 | 22.52 | 23.14 | 451213 |
| 2014-05-16 | 23.08 | 23.10 | 22.72 | 22.95 | 267484 |
| 2014-05-19 | 22.90 | 23.42 | 22.85 | 23.40 | 259790 |
| 2014-05-20 | 23.41 | 23.41 | 22.91 | 23.12 | 403598 |
| 2014-05-21 | 23.27 | 23.45 | 22.98 | 23.15 | 280542 |
| 2014-05-22 | 23.24 | 23.51 | 23.18 | 23.48 | 225396 |
| 2014-05-23 | 23.51 | 23.60 | 23.29 | 23.59 | 265395 |
| 2014-05-27 | 23.80 | 24.09 | 23.55 | 23.88 | 249163 |
| 2014-05-28 | 23.49 | 23.49 | 23.02 | 23.26 | 498961 |
| 2014-05-29 | 23.39 | 23.39 | 23.06 | 23.09 | 296581 |
| 2014-05-30 | 23.14 | 23.25 | 23.04 | 23.15 | 382302 |
| 2014-06-02 | 23.14 | 23.52 | 22.93 | 23.40 | 323682 |
| 2014-06-03 | 23.38 | 23.68 | 23.12 | 23.31 | 1041058 |
| 2014-06-04 | 23.21 | 23.46 | 23.20 | 23.34 | 246319 |
| 2014-06-05 | 23.34 | 24.00 | 23.18 | 23.99 | 359552 |
| 2014-06-06 | 24.04 | 24.38 | 23.70 | 24.26 | 346645 |
| 2014-06-09 | 24.20 | 24.59 | 24.10 | 24.54 | 192505 |
| 2014-06-10 | 24.56 | 24.61 | 24.33 | 24.43 | 175794 |
| 2014-06-11 | 24.39 | 24.46 | 24.17 | 24.26 | 217464 |
| 2014-06-12 | 24.16 | 24.28 | 23.95 | 24.22 | 191618 |
| 2014-06-13 | 24.30 | 24.55 | 23.94 | 24.02 | 231933 |
| 2014-06-16 | 24.07 | 24.07 | 23.68 | 23.96 | 201871 |
| 2014-06-17 | 23.88 | 24.63 | 23.87 | 24.35 | 361095 |
| 2014-06-18 | 24.33 | 24.65 | 24.15 | 24.55 | 199357 |
| 2014-06-19 | 24.57 | 24.59 | 24.31 | 24.50 | 138898 |
| 2014-06-20 | 24.59 | 24.71 | 24.30 | 24.52 | 525786 |
| 2014-06-23 | 24.48 | 24.58 | 24.26 | 24.38 | 175877 |
| 2014-06-24 | 24.27 | 24.75 | 24.04 | 24.05 | 362346 |
| 2014-06-25 | 24.00 | 24.45 | 23.68 | 24.43 | 217085 |
| 2014-06-26 | 24.46 | 24.47 | 24.07 | 24.28 | 153314 |
| 2014-06-27 | 24.11 | 24.57 | 24.11 | 24.43 | 541510 |
| 2014-06-30 | 24.37 | 24.70 | 24.19 | 24.69 | 326324 |
| 2014-07-01 | 24.67 | 25.09 | 24.51 | 24.82 | 610660 |
| 2014-07-02 | 24.77 | 25.05 | 24.43 | 24.51 | 197733 |
| 2014-07-03 | 24.65 | 25.00 | 24.65 | 24.89 | 168322 |
| 2014-07-07 | 24.80 | 24.88 | 24.56 | 24.56 | 205045 |
| 2014-07-08 | 24.53 | 24.53 | 24.12 | 24.23 | 467398 |
| 2014-07-09 | 24.36 | 24.47 | 24.14 | 24.19 | 263468 |
| 2014-07-10 | 23.94 | 24.25 | 23.70 | 24.02 | 261918 |
| 2014-07-11 | 24.01 | 24.07 | 23.67 | 23.86 | 176920 |
| 2014-07-14 | 24.15 | 24.15 | 23.75 | 23.80 | 182804 |
| 2014-07-15 | 23.79 | 24.06 | 23.67 | 24.03 | 172110 |
| 2014-07-16 | 24.14 | 24.17 | 23.57 | 23.58 | 376223 |
| 2014-07-17 | 23.51 | 23.61 | 22.89 | 23.03 | 378185 |
| 2014-07-18 | 22.99 | 23.47 | 22.99 | 23.32 | 213934 |
| 2014-07-21 | 23.15 | 23.29 | 22.97 | 23.17 | 182464 |
| 2014-07-22 | 23.32 | 23.35 | 23.00 | 23.11 | 228240 |
| 2014-07-23 | 23.68 | 23.68 | 23.16 | 23.46 | 576028 |
| 2014-07-24 | 23.51 | 23.72 | 23.38 | 23.51 | 325699 |
| 2014-07-25 | 23.36 | 23.52 | 23.19 | 23.35 | 266075 |
| 2014-07-28 | 23.28 | 23.43 | 23.00 | 23.14 | 297431 |
| 2014-07-29 | 23.12 | 23.34 | 23.10 | 23.15 | 385766 |
| 2014-07-30 | 23.28 | 23.53 | 23.09 | 23.29 | 277813 |
| 2014-07-31 | 23.21 | 23.43 | 23.01 | 23.03 | 637595 |
| 2014-08-01 | 23.14 | 23.22 | 22.59 | 22.67 | 596887 |
| 2014-08-04 | 22.79 | 22.95 | 22.50 | 22.76 | 361535 |
| 2014-08-05 | 22.61 | 23.00 | 22.60 | 22.80 | 352030 |
| 2014-08-06 | 22.72 | 23.18 | 22.61 | 22.97 | 284357 |
| 2014-08-07 | 23.02 | 23.02 | 22.73 | 22.87 | 263795 |
| 2014-08-08 | 22.86 | 23.09 | 22.84 | 23.03 | 186597 |
| 2014-08-11 | 23.09 | 23.37 | 22.99 | 23.17 | 258284 |
| 2014-08-12 | 23.06 | 23.32 | 22.92 | 23.08 | 259568 |
| 2014-08-13 | 23.17 | 23.37 | 23.13 | 23.27 | 264248 |
| 2014-08-14 | 23.26 | 23.57 | 23.26 | 23.47 | 448708 |
| 2014-08-15 | 23.64 | 23.68 | 23.12 | 23.34 | 479890 |
| 2014-08-18 | 23.54 | 23.80 | 23.42 | 23.77 | 243510 |
| 2014-08-19 | 23.72 | 23.89 | 23.61 | 23.75 | 229026 |
| 2014-08-20 | 23.64 | 23.79 | 23.51 | 23.76 | 193519 |
| 2014-08-21 | 23.73 | 24.06 | 23.53 | 23.92 | 269827 |
| 2014-08-22 | 23.92 | 24.08 | 23.71 | 23.85 | 185993 |
| 2014-08-25 | 23.97 | 24.07 | 23.78 | 23.91 | 196522 |
| 2014-08-26 | 23.87 | 24.18 | 23.87 | 24.17 | 267341 |
| 2014-08-27 | 24.02 | 24.02 | 23.77 | 23.92 | 396171 |
| 2014-08-28 | 23.83 | 23.87 | 23.56 | 23.68 | 226385 |
| 2014-08-29 | 23.71 | 23.86 | 23.54 | 23.74 | 324392 |
| 2014-09-02 | 23.86 | 24.12 | 23.75 | 23.93 | 388145 |
| 2014-09-03 | 24.06 | 24.15 | 23.81 | 23.91 | 278876 |
| 2014-09-04 | 23.94 | 24.21 | 23.76 | 23.91 | 205056 |
| 2014-09-05 | 23.80 | 24.00 | 23.71 | 23.95 | 181434 |
| 2014-09-08 | 23.95 | 24.14 | 23.86 | 24.12 | 228170 |
| 2014-09-09 | 24.04 | 24.04 | 23.73 | 23.91 | 201473 |
| 2014-09-10 | 23.87 | 24.27 | 23.87 | 24.26 | 184825 |
| 2014-09-11 | 24.16 | 24.40 | 24.07 | 24.36 | 258588 |
| 2014-09-12 | 24.40 | 24.68 | 24.18 | 24.44 | 307328 |
| 2014-09-15 | 24.55 | 24.55 | 24.12 | 24.14 | 225015 |
| 2014-09-16 | 24.10 | 24.33 | 23.89 | 23.94 | 437967 |
| 2014-09-17 | 23.94 | 24.24 | 23.73 | 24.00 | 272196 |
| 2014-09-18 | 24.09 | 24.69 | 24.09 | 24.50 | 363467 |
| 2014-09-19 | 24.69 | 24.76 | 24.21 | 24.24 | 814593 |
| 2014-09-22 | 24.23 | 24.24 | 23.93 | 23.98 | 384192 |
| 2014-09-23 | 23.89 | 24.09 | 23.65 | 23.65 | 488156 |
| 2014-09-24 | 23.65 | 23.75 | 23.48 | 23.66 | 419313 |
| 2014-09-25 | 23.54 | 23.54 | 23.27 | 23.37 | 550732 |
| 2014-09-26 | 23.35 | 23.47 | 23.18 | 23.46 | 368128 |
| 2014-09-29 | 23.21 | 23.38 | 23.14 | 23.29 | 340186 |
| 2014-09-30 | 23.29 | 23.39 | 23.03 | 23.04 | 484896 |
| 2014-10-01 | 22.95 | 23.20 | 22.68 | 22.79 | 591660 |
| 2014-10-02 | 22.80 | 23.17 | 22.67 | 22.96 | 381023 |
| 2014-10-03 | 23.23 | 23.54 | 23.16 | 23.32 | 490721 |
| 2014-10-06 | 23.42 | 23.54 | 23.00 | 23.07 | 221769 |
| 2014-10-07 | 22.97 | 23.05 | 22.71 | 22.74 | 475772 |
| 2014-10-08 | 22.77 | 23.24 | 22.59 | 23.22 | 700831 |
| 2014-10-09 | 23.11 | 23.32 | 22.73 | 22.73 | 569483 |
| 2014-10-10 | 22.62 | 23.20 | 22.56 | 22.75 | 531243 |
| 2014-10-13 | 22.72 | 23.30 | 22.70 | 22.97 | 377496 |
| 2014-10-14 | 23.23 | 23.57 | 23.12 | 23.31 | 478945 |
| 2014-10-15 | 22.97 | 23.45 | 22.39 | 22.86 | 1005855 |
| 2014-10-16 | 22.56 | 23.54 | 22.50 | 23.43 | 672973 |
| 2014-10-17 | 23.76 | 23.76 | 23.15 | 23.18 | 436019 |
| 2014-10-20 | 23.18 | 23.36 | 23.00 | 23.20 | 243402 |
| 2014-10-21 | 23.33 | 23.75 | 23.28 | 23.68 | 311734 |
| 2014-10-22 | 23.79 | 23.80 | 23.31 | 23.34 | 371330 |
| 2014-10-23 | 23.51 | 23.77 | 23.37 | 23.47 | 367664 |
| 2014-10-24 | 23.46 | 23.65 | 23.36 | 23.51 | 175392 |
| 2014-10-27 | 23.40 | 23.73 | 23.31 | 23.71 | 323086 |
| 2014-10-28 | 23.75 | 24.49 | 23.75 | 24.44 | 416273 |
| 2014-10-29 | 24.50 | 24.50 | 23.39 | 24.30 | 867967 |
| 2014-10-30 | 23.92 | 24.30 | 23.50 | 24.00 | 656412 |
| 2014-10-31 | 24.46 | 24.55 | 24.10 | 24.33 | 656282 |
| 2014-11-03 | 24.39 | 24.57 | 24.18 | 24.36 | 388357 |
| 2014-11-04 | 24.24 | 24.39 | 24.00 | 24.30 | 356638 |
| 2014-11-05 | 24.49 | 24.49 | 24.11 | 24.33 | 271505 |
| 2014-11-06 | 24.43 | 24.59 | 24.31 | 24.55 | 262102 |
| 2014-11-07 | 24.57 | 24.65 | 24.35 | 24.54 | 205868 |
| 2014-11-10 | 24.54 | 24.72 | 24.49 | 24.72 | 252366 |
| 2014-11-11 | 24.68 | 24.74 | 24.56 | 24.61 | 253693 |
| 2014-11-12 | 24.50 | 24.87 | 24.50 | 24.86 | 393492 |
| 2014-11-13 | 24.94 | 24.94 | 24.63 | 24.63 | 37994 |
| 2014-11-14 | 24.66 | 24.75 | 24.27 | 24.35 | 239728 |
| 2014-11-17 | 24.27 | 24.30 | 24.10 | 24.20 | 267842 |
| 2014-11-18 | 24.27 | 24.42 | 24.10 | 24.26 | 259568 |
| 2014-11-19 | 24.27 | 24.27 | 23.74 | 24.06 | 262487 |
| 2014-11-20 | 23.90 | 24.26 | 23.81 | 24.26 | 184334 |
| 2014-11-21 | 24.51 | 24.77 | 23.92 | 23.94 | 337014 |
| 2014-11-24 | 24.07 | 24.31 | 23.98 | 24.30 | 232357 |
| 2014-11-25 | 24.42 | 24.42 | 24.12 | 24.26 | 181812 |
| 2014-11-26 | 24.02 | 24.14 | 23.77 | 24.00 | 233147 |
| 2014-11-28 | 24.05 | 24.05 | 23.30 | 23.34 | 203014 |
| 2014-12-01 | 23.37 | 23.40 | 22.92 | 23.11 | 584489 |
| 2014-12-02 | 23.15 | 23.66 | 23.15 | 23.39 | 243138 |
| 2014-12-03 | 23.38 | 23.82 | 23.20 | 23.64 | 357150 |
| 2014-12-04 | 23.57 | 23.68 | 23.39 | 23.56 | 242402 |
| 2014-12-05 | 23.53 | 24.17 | 23.53 | 23.85 | 295457 |
| 2014-12-08 | 23.78 | 24.20 | 23.58 | 23.77 | 371146 |
| 2014-12-09 | 23.52 | 24.19 | 23.42 | 24.16 | 306419 |
| 2014-12-10 | 24.05 | 24.15 | 23.37 | 23.39 | 343347 |
| 2014-12-11 | 23.47 | 23.77 | 23.35 | 23.58 | 273351 |
| 2014-12-12 | 23.27 | 23.62 | 23.14 | 23.37 | 308817 |
| 2014-12-15 | 23.55 | 23.55 | 22.94 | 23.02 | 352448 |
| 2014-12-16 | 23.00 | 23.44 | 22.92 | 23.20 | 431202 |
| 2014-12-17 | 23.20 | 23.84 | 23.05 | 23.82 | 354702 |
| 2014-12-18 | 24.10 | 24.27 | 23.86 | 24.20 | 262783 |
| 2014-12-19 | 24.17 | 24.87 | 23.92 | 24.62 | 2386842 |
| 2014-12-22 | 24.53 | 24.65 | 24.25 | 24.51 | 343214 |
| 2014-12-23 | 24.68 | 24.83 | 24.50 | 24.70 | 212152 |
| 2014-12-24 | 24.66 | 24.68 | 24.27 | 24.54 | 130730 |
| 2014-12-26 | 24.67 | 24.73 | 24.54 | 24.62 | 146837 |
| 2014-12-29 | 24.64 | 24.98 | 24.64 | 24.93 | 281271 |
| 2014-12-30 | 24.81 | 25.13 | 24.65 | 24.81 | 249447 |
| 2014-12-31 | 24.84 | 24.93 | 24.51 | 24.54 | 260579 |
| 2015-01-02 | 24.69 | 24.69 | 23.93 | 24.28 | 212058 |
| 2015-01-05 | 24.10 | 24.27 | 23.60 | 23.62 | 326800 |
| 2015-01-06 | 23.63 | 23.88 | 23.03 | 23.06 | 459378 |
| 2015-01-07 | 23.30 | 23.42 | 22.92 | 23.20 | 374264 |
| 2015-01-08 | 23.35 | 23.62 | 23.27 | 23.54 | 489267 |
| 2015-01-09 | 23.52 | 23.52 | 22.73 | 22.79 | 570309 |
| 2015-01-12 | 22.71 | 22.88 | 22.56 | 22.68 | 541772 |
| 2015-01-13 | 22.75 | 23.19 | 22.50 | 22.69 | 445683 |
| 2015-01-14 | 22.50 | 22.57 | 22.02 | 22.28 | 702895 |
| 2015-01-15 | 22.27 | 22.42 | 21.90 | 22.01 | 411047 |
| 2015-01-16 | 21.93 | 22.51 | 21.90 | 22.47 | 314014 |
| 2015-01-20 | 22.54 | 22.54 | 22.06 | 22.28 | 303732 |
| 2015-01-21 | 22.25 | 22.66 | 22.03 | 22.28 | 338992 |
| 2015-01-22 | 22.30 | 23.44 | 22.30 | 23.36 | 518637 |
| 2015-01-23 | 23.36 | 23.46 | 22.87 | 22.89 | 277140 |
| 2015-01-26 | 22.88 | 23.20 | 22.40 | 23.10 | 459674 |
| 2015-01-27 | 22.92 | 22.99 | 22.62 | 22.71 | 300789 |
| 2015-01-28 | 22.32 | 22.57 | 21.26 | 21.42 | 1077124 |
| 2015-01-29 | 21.33 | 21.66 | 21.05 | 21.64 | 821771 |
| 2015-01-30 | 21.38 | 21.71 | 21.17 | 21.36 | 746933 |
| 2015-02-02 | 21.52 | 22.02 | 21.28 | 21.98 | 490173 |
| 2015-02-03 | 22.01 | 22.60 | 21.99 | 22.35 | 567599 |
| 2015-02-04 | 22.16 | 22.42 | 21.90 | 21.92 | 478361 |
| 2015-02-05 | 21.99 | 22.45 | 21.99 | 22.43 | 467784 |
| 2015-02-06 | 22.54 | 23.00 | 22.49 | 22.72 | 390765 |
| 2015-02-09 | 22.61 | 22.72 | 22.39 | 22.49 | 329640 |
| 2015-02-10 | 22.72 | 22.81 | 22.22 | 22.72 | 281017 |
| 2015-02-11 | 22.70 | 22.98 | 22.43 | 22.60 | 306083 |
| 2015-02-12 | 22.75 | 23.16 | 22.70 | 23.15 | 264220 |
| 2015-02-13 | 23.16 | 23.40 | 23.13 | 23.39 | 364546 |
| 2015-02-17 | 23.34 | 23.68 | 23.20 | 23.66 | 283920 |
| 2015-02-18 | 23.53 | 23.58 | 23.09 | 23.16 | 327046 |
| 2015-02-19 | 23.03 | 23.27 | 22.84 | 23.08 | 186575 |
| 2015-02-20 | 23.06 | 23.34 | 22.66 | 23.33 | 223147 |
| 2015-02-23 | 23.16 | 23.25 | 22.97 | 23.19 | 190553 |
| 2015-02-24 | 23.25 | 23.58 | 23.18 | 23.39 | 217589 |
| 2015-02-25 | 23.20 | 23.28 | 22.96 | 23.15 | 381906 |
| 2015-02-26 | 23.09 | 23.32 | 23.01 | 23.26 | 303476 |
| 2015-02-27 | 23.21 | 23.32 | 23.05 | 23.05 | 222260 |
| 2015-03-02 | 23.05 | 23.50 | 23.01 | 23.46 | 604306 |
| 2015-03-03 | 23.33 | 23.64 | 23.33 | 23.43 | 815258 |
| 2015-03-04 | 23.36 | 23.40 | 23.15 | 23.31 | 388547 |
| 2015-03-05 | 23.33 | 23.52 | 22.97 | 23.48 | 308737 |
| 2015-03-06 | 23.49 | 24.00 | 23.37 | 23.62 | 496419 |
| 2015-03-09 | 23.74 | 23.99 | 23.62 | 23.86 | 362957 |
| 2015-03-10 | 23.68 | 23.88 | 23.39 | 23.50 | 373689 |
| 2015-03-11 | 23.60 | 23.88 | 23.44 | 23.87 | 439732 |
| 2015-03-12 | 24.06 | 24.68 | 23.99 | 24.60 | 668147 |
| 2015-03-13 | 24.62 | 24.63 | 24.09 | 24.40 | 375382 |
| 2015-03-16 | 24.49 | 24.49 | 24.03 | 24.13 | 568899 |
| 2015-03-17 | 24.11 | 24.17 | 23.79 | 24.17 | 613696 |
| 2015-03-18 | 24.08 | 24.51 | 23.73 | 23.90 | 506722 |
| 2015-03-19 | 23.86 | 24.13 | 23.52 | 24.00 | 609225 |
| 2015-03-20 | 24.22 | 24.70 | 24.03 | 24.54 | 1843479 |
| 2015-03-23 | 24.54 | 24.65 | 24.17 | 24.38 | 387340 |
| 2015-03-24 | 24.43 | 24.48 | 24.15 | 24.20 | 417070 |
| 2015-03-25 | 24.19 | 24.24 | 23.76 | 23.76 | 539722 |
| 2015-03-26 | 23.76 | 23.98 | 23.49 | 23.94 | 308458 |
| 2015-03-27 | 23.96 | 23.96 | 23.62 | 23.83 | 216225 |
| 2015-03-30 | 24.02 | 24.49 | 23.88 | 24.30 | 335948 |
| 2015-03-31 | 24.21 | 24.39 | 23.97 | 24.28 | 452490 |
| 2015-04-01 | 24.10 | 24.22 | 23.75 | 24.03 | 371586 |
| 2015-04-02 | 24.07 | 24.34 | 24.07 | 24.29 | 289095 |
| 2015-04-06 | 24.23 | 24.30 | 23.80 | 24.29 | 375189 |
| 2015-04-07 | 24.30 | 24.50 | 24.11 | 24.28 | 281427 |
| 2015-04-08 | 24.28 | 24.48 | 24.12 | 24.28 | 197049 |
| 2015-04-09 | 24.21 | 24.34 | 23.85 | 24.23 | 195746 |
| 2015-04-10 | 24.29 | 24.37 | 24.07 | 24.26 | 224299 |
| 2015-04-13 | 24.31 | 24.63 | 24.24 | 24.25 | 453178 |
| 2015-04-14 | 24.29 | 24.45 | 23.93 | 24.02 | 447955 |
| 2015-04-15 | 24.05 | 24.56 | 23.98 | 24.35 | 474724 |
| 2015-04-16 | 24.39 | 24.55 | 24.02 | 24.21 | 313694 |
| 2015-04-17 | 24.02 | 24.18 | 23.69 | 23.71 | 426460 |
| 2015-04-20 | 23.87 | 24.15 | 23.72 | 24.03 | 191284 |
| 2015-04-21 | 24.17 | 24.25 | 23.82 | 23.90 | 301156 |
| 2015-04-22 | 23.97 | 24.20 | 23.63 | 24.10 | 298285 |
| 2015-04-23 | 24.02 | 24.10 | 23.78 | 24.02 | 291736 |
| 2015-04-24 | 24.01 | 24.01 | 23.58 | 23.66 | 320674 |
| 2015-04-27 | 23.70 | 24.04 | 23.27 | 23.56 | 508107 |
| 2015-04-28 | 23.59 | 24.00 | 23.50 | 23.98 | 325759 |
| 2015-04-29 | 24.36 | 24.60 | 23.93 | 24.02 | 481256 |
| 2015-04-30 | 23.96 | 24.26 | 23.72 | 23.80 | 737282 |
| 2015-05-01 | 23.92 | 24.05 | 23.46 | 23.57 | 327540 |
| 2015-05-04 | 23.57 | 24.11 | 23.57 | 23.94 | 399286 |
| 2015-05-05 | 23.83 | 24.05 | 23.73 | 23.80 | 383363 |
| 2015-05-06 | 23.91 | 24.09 | 23.64 | 24.06 | 342874 |
| 2015-05-07 | 24.00 | 24.03 | 23.73 | 23.88 | 288145 |
| 2015-05-08 | 24.07 | 24.07 | 23.65 | 24.00 | 315765 |
| 2015-05-11 | 23.99 | 24.18 | 23.87 | 24.09 | 346533 |
| 2015-05-12 | 24.03 | 24.31 | 23.76 | 24.26 | 311591 |
| 2015-05-13 | 24.26 | 24.33 | 23.96 | 24.31 | 259150 |
| 2015-05-14 | 24.36 | 24.50 | 24.19 | 24.33 | 296916 |
| 2015-05-15 | 24.25 | 24.35 | 23.80 | 23.95 | 251778 |
| 2015-05-18 | 23.96 | 24.40 | 23.88 | 24.35 | 306984 |
| 2015-05-19 | 24.44 | 24.66 | 24.36 | 24.64 | 251135 |
| 2015-05-20 | 24.63 | 24.63 | 24.32 | 24.48 | 161468 |
| 2015-05-21 | 24.49 | 24.55 | 24.29 | 24.45 | 158040 |
| 2015-05-22 | 24.47 | 24.49 | 24.20 | 24.32 | 196572 |
| 2015-05-26 | 24.14 | 24.16 | 23.87 | 24.13 | 333621 |
| 2015-05-27 | 24.19 | 24.41 | 24.02 | 24.34 | 283884 |
| 2015-05-28 | 24.08 | 24.31 | 23.90 | 24.14 | 250458 |
| 2015-05-29 | 24.08 | 24.08 | 23.68 | 23.85 | 294075 |
| 2015-06-01 | 24.00 | 24.08 | 23.58 | 23.92 | 327590 |
| 2015-06-02 | 23.85 | 24.25 | 23.68 | 24.05 | 272797 |
| 2015-06-03 | 24.18 | 24.60 | 24.14 | 24.55 | 402974 |
| 2015-06-04 | 24.44 | 24.49 | 24.11 | 24.24 | 230063 |
| 2015-06-05 | 24.36 | 24.80 | 24.35 | 24.79 | 323229 |
| 2015-06-08 | 24.81 | 24.88 | 24.65 | 24.76 | 276219 |
| 2015-06-09 | 24.82 | 25.09 | 24.62 | 24.94 | 353206 |
| 2015-06-10 | 25.00 | 25.50 | 24.98 | 25.27 | 365172 |
| 2015-06-11 | 25.23 | 25.38 | 24.97 | 25.36 | 412119 |
| 2015-06-12 | 25.28 | 25.49 | 25.10 | 25.22 | 192785 |
| 2015-06-15 | 25.39 | 25.33 | 24.76 | 25.21 | 534165 |
| 2015-06-16 | 25.11 | 25.43 | 24.93 | 25.34 | 408921 |
| 2015-06-17 | 25.40 | 25.44 | 24.68 | 24.75 | 585311 |
| 2015-06-18 | 24.84 | 25.18 | 24.53 | 25.07 | 463440 |
| 2015-06-19 | 25.08 | 25.10 | 24.74 | 24.95 | 1060042 |
| 2015-06-22 | 25.19 | 25.30 | 24.94 | 25.20 | 482116 |
| 2015-06-23 | 25.37 | 25.52 | 25.27 | 25.52 | 430436 |
| 2015-06-24 | 25.50 | 25.55 | 25.23 | 25.23 | 496744 |
| 2015-06-25 | 25.39 | 25.55 | 25.08 | 25.23 | 575084 |
| 2015-06-26 | 25.37 | 25.55 | 25.20 | 25.50 | 958012 |
| 2015-06-29 | 25.32 | 25.43 | 24.82 | 24.90 | 601752 |
| 2015-06-30 | 25.21 | 25.35 | 24.83 | 24.98 | 641153 |
| 2015-07-01 | 25.46 | 25.46 | 25.06 | 25.22 | 507897 |
| 2015-07-02 | 25.08 | 25.08 | 24.62 | 24.72 | 468175 |
| 2015-07-06 | 24.52 | 24.88 | 24.29 | 24.88 | 592192 |
| 2015-07-07 | 24.79 | 24.80 | 24.16 | 24.44 | 457476 |
| 2015-07-08 | 24.13 | 24.40 | 24.09 | 24.37 | 517442 |
| 2015-07-09 | 24.73 | 24.78 | 24.43 | 24.63 | 368546 |
| 2015-07-10 | 24.99 | 25.03 | 24.56 | 24.97 | 345753 |
| 2015-07-13 | 25.15 | 25.30 | 24.85 | 25.06 | 509427 |
| 2015-07-14 | 24.92 | 25.08 | 24.83 | 25.02 | 442530 |
| 2015-07-15 | 25.21 | 25.44 | 24.84 | 25.14 | 497696 |
| 2015-07-16 | 25.25 | 25.43 | 25.07 | 25.14 | 380583 |
| 2015-07-17 | 25.15 | 25.16 | 24.57 | 24.76 | 354405 |
| 2015-07-20 | 24.81 | 24.90 | 24.63 | 24.78 | 450582 |
| 2015-07-21 | 24.81 | 25.14 | 24.56 | 24.60 | 265108 |
| 2015-07-22 | 24.56 | 25.04 | 24.56 | 24.89 | 276106 |
| 2015-07-23 | 25.01 | 25.15 | 24.42 | 24.43 | 306677 |
| 2015-07-24 | 24.30 | 24.42 | 24.12 | 24.12 | 327028 |
| 2015-07-27 | 23.87 | 24.14 | 23.75 | 23.97 | 301979 |
| 2015-07-28 | 24.12 | 24.12 | 23.67 | 23.99 | 485871 |
| 2015-07-29 | 24.22 | 24.37 | 23.73 | 23.98 | 434199 |
| 2015-07-30 | 23.79 | 24.09 | 23.74 | 24.06 | 354206 |
| 2015-07-31 | 24.05 | 24.13 | 23.76 | 24.04 | 452539 |
| 2015-08-03 | 24.09 | 24.19 | 23.84 | 24.17 | 361671 |
| 2015-08-04 | 24.25 | 24.47 | 24.17 | 24.38 | 328384 |
| 2015-08-05 | 24.46 | 24.83 | 24.27 | 24.49 | 388547 |
| 2015-08-06 | 24.59 | 24.73 | 24.18 | 24.30 | 257827 |
| 2015-08-07 | 24.20 | 24.46 | 23.79 | 24.06 | 319389 |
| 2015-08-10 | 24.28 | 24.58 | 24.18 | 24.53 | 298277 |
| 2015-08-11 | 24.22 | 24.48 | 23.97 | 24.15 | 247174 |
| 2015-08-12 | 23.91 | 24.00 | 23.35 | 23.65 | 457334 |
| 2015-08-13 | 23.75 | 23.98 | 23.57 | 23.73 | 258538 |
| 2015-08-14 | 23.74 | 24.05 | 23.63 | 24.04 | 210339 |
| 2015-08-17 | 23.85 | 24.25 | 23.61 | 24.08 | 229214 |
| 2015-08-18 | 24.07 | 24.21 | 23.84 | 24.02 | 217490 |
| 2015-08-19 | 23.89 | 24.02 | 23.63 | 23.67 | 269550 |
| 2015-08-20 | 23.41 | 23.50 | 23.17 | 23.24 | 433673 |
| 2015-08-21 | 22.85 | 23.48 | 22.78 | 23.09 | 538065 |
| 2015-08-24 | 22.60 | 23.03 | 22.14 | 22.21 | 875080 |
| 2015-08-25 | 22.74 | 22.74 | 21.95 | 21.95 | 890532 |
| 2015-08-26 | 22.40 | 22.68 | 22.03 | 22.62 | 478847 |
| 2015-08-27 | 22.83 | 23.23 | 22.73 | 23.01 | 594334 |
| 2015-08-28 | 22.55 | 22.96 | 22.55 | 22.80 | 451889 |
| 2015-08-31 | 22.61 | 23.07 | 22.55 | 23.03 | 368240 |
| 2015-09-01 | 22.58 | 22.74 | 22.10 | 22.18 | 555596 |
| 2015-09-02 | 22.55 | 22.61 | 22.12 | 22.43 | 928030 |
| 2015-09-03 | 22.38 | 22.73 | 22.30 | 22.56 | 520564 |
| 2015-09-04 | 22.33 | 22.59 | 22.33 | 22.50 | 441326 |
| 2015-09-08 | 22.91 | 23.10 | 22.58 | 22.99 | 349079 |
| 2015-09-09 | 23.20 | 23.30 | 22.92 | 22.95 | 348700 |
| 2015-09-10 | 22.82 | 23.37 | 22.82 | 23.10 | 408195 |
| 2015-09-11 | 22.90 | 23.16 | 22.87 | 23.05 | 243533 |
| 2015-09-14 | 23.08 | 23.31 | 22.96 | 23.08 | 364565 |
| 2015-09-15 | 23.10 | 23.51 | 22.97 | 23.37 | 270012 |
| 2015-09-16 | 23.36 | 23.42 | 23.12 | 23.39 | 281537 |
| 2015-09-17 | 23.41 | 23.70 | 22.70 | 22.82 | 416138 |
| 2015-09-18 | 22.42 | 22.64 | 22.27 | 22.49 | 874224 |
| 2015-09-21 | 22.68 | 23.00 | 22.58 | 22.86 | 308670 |
| 2015-09-22 | 22.59 | 22.91 | 22.53 | 22.69 | 293797 |
| 2015-09-23 | 22.76 | 22.95 | 22.59 | 22.76 | 267108 |
| 2015-09-24 | 22.53 | 22.97 | 22.53 | 22.88 | 366821 |
| 2015-09-25 | 23.00 | 23.31 | 22.99 | 23.04 | 377479 |
| 2015-09-28 | 22.96 | 23.09 | 22.79 | 22.80 | 421511 |
| 2015-09-29 | 22.82 | 23.09 | 22.77 | 22.93 | 375462 |
| 2015-09-30 | 23.14 | 23.24 | 22.88 | 23.17 | 553603 |
| 2015-10-01 | 23.15 | 23.24 | 22.79 | 23.11 | 369995 |
| 2015-10-02 | 22.74 | 22.88 | 21.98 | 22.63 | 551225 |
| 2015-10-05 | 22.88 | 23.25 | 22.66 | 23.23 | 331283 |
| 2015-10-06 | 23.15 | 23.29 | 22.94 | 23.07 | 434931 |
| 2015-10-07 | 23.47 | 23.57 | 23.20 | 23.56 | 582898 |
| 2015-10-08 | 23.47 | 23.83 | 23.34 | 23.82 | 418311 |
| 2015-10-09 | 23.85 | 23.97 | 23.46 | 23.58 | 406289 |
| 2015-10-12 | 23.62 | 23.96 | 23.41 | 23.93 | 347011 |
| 2015-10-13 | 23.85 | 24.10 | 23.74 | 23.90 | 486171 |
| 2015-10-14 | 23.91 | 23.94 | 23.16 | 23.25 | 340672 |
| 2015-10-15 | 23.39 | 23.83 | 23.21 | 23.82 | 427122 |
| 2015-10-16 | 23.85 | 24.04 | 23.62 | 23.86 | 316775 |
| 2015-10-19 | 23.73 | 24.11 | 23.73 | 23.95 | 299604 |
| 2015-10-20 | 24.08 | 24.36 | 23.98 | 24.25 | 327816 |
| 2015-10-21 | 24.36 | 24.55 | 23.90 | 23.90 | 428137 |
| 2015-10-22 | 24.05 | 24.42 | 23.68 | 24.08 | 474725 |
| 2015-10-23 | 24.35 | 24.56 | 24.02 | 24.55 | 299337 |
| 2015-10-26 | 24.54 | 24.57 | 24.09 | 24.33 | 290400 |
| 2015-10-27 | 24.12 | 24.37 | 23.92 | 24.15 | 341900 |
| 2015-10-28 | 23.92 | 24.87 | 23.92 | 24.87 | 559390 |
| 2015-10-29 | 24.84 | 25.07 | 24.61 | 24.67 | 649676 |
| 2015-10-30 | 24.69 | 24.69 | 23.79 | 24.03 | 534202 |
| 2015-11-02 | 24.14 | 24.73 | 24.05 | 24.70 | 501591 |
| 2015-11-03 | 24.62 | 25.00 | 24.53 | 24.84 | 476388 |
| 2015-11-04 | 24.93 | 24.99 | 24.71 | 24.90 | 302524 |
| 2015-11-05 | 24.82 | 25.44 | 24.62 | 25.31 | 444727 |
| 2015-11-06 | 25.54 | 25.98 | 25.54 | 25.92 | 613883 |
| 2015-11-09 | 25.99 | 26.04 | 25.46 | 25.60 | 415596 |
| 2015-11-10 | 25.59 | 25.77 | 25.32 | 25.63 | 569978 |
| 2015-11-11 | 25.77 | 25.78 | 25.11 | 25.22 | 376387 |
| 2015-11-12 | 25.07 | 25.31 | 24.63 | 24.65 | 364775 |
| 2015-11-13 | 24.51 | 24.78 | 24.38 | 24.59 | 594438 |
| 2015-11-16 | 24.48 | 24.85 | 24.37 | 24.84 | 437996 |
| 2015-11-17 | 24.92 | 25.51 | 24.28 | 24.79 | 513502 |
| 2015-11-18 | 24.96 | 25.10 | 24.51 | 25.06 | 395656 |
| 2015-11-19 | 25.02 | 25.12 | 24.80 | 24.95 | 328363 |
| 2015-11-20 | 25.02 | 25.31 | 24.93 | 25.08 | 308860 |
| 2015-11-23 | 25.15 | 25.51 | 24.99 | 25.21 | 332838 |
| 2015-11-24 | 25.04 | 25.40 | 24.87 | 25.33 | 268270 |
| 2015-11-25 | 25.36 | 25.38 | 25.05 | 25.37 | 192373 |
| 2015-11-27 | 25.24 | 25.36 | 24.95 | 25.22 | 160770 |
| 2015-11-30 | 25.27 | 25.37 | 25.00 | 25.25 | 399809 |
| 2015-12-01 | 25.30 | 25.45 | 25.09 | 25.27 | 257009 |
| 2015-12-02 | 25.34 | 25.49 | 24.66 | 24.74 | 506540 |
| 2015-12-03 | 24.93 | 25.00 | 24.38 | 24.46 | 533494 |
| 2015-12-04 | 24.46 | 24.94 | 24.45 | 24.76 | 390945 |
| 2015-12-07 | 24.63 | 24.80 | 24.08 | 24.19 | 447479 |
| 2015-12-08 | 23.99 | 24.19 | 23.64 | 23.65 | 606538 |
| 2015-12-09 | 23.63 | 23.84 | 23.18 | 23.55 | 614621 |
| 2015-12-10 | 23.55 | 23.84 | 23.29 | 23.55 | 451627 |
| 2015-12-11 | 23.11 | 23.35 | 23.00 | 23.12 | 717902 |
| 2015-12-14 | 23.12 | 23.50 | 22.88 | 23.22 | 776461 |
| 2015-12-15 | 23.50 | 23.96 | 23.39 | 23.78 | 573151 |
| 2015-12-16 | 23.95 | 24.05 | 23.43 | 23.91 | 586587 |
| 2015-12-17 | 23.85 | 23.98 | 23.45 | 23.57 | 485098 |
| 2015-12-18 | 23.44 | 23.56 | 22.73 | 22.91 | 3157922 |
| 2015-12-21 | 22.98 | 23.38 | 22.98 | 23.29 | 502045 |
| 2015-12-22 | 23.37 | 23.37 | 22.95 | 23.33 | 338351 |
| 2015-12-23 | 23.54 | 23.61 | 23.32 | 23.42 | 444784 |
| 2015-12-24 | 23.47 | 23.69 | 23.38 | 23.52 | 229965 |
| 2015-12-28 | 23.39 | 23.74 | 23.19 | 23.49 | 395179 |
| 2015-12-29 | 23.67 | 23.84 | 23.52 | 23.80 | 269294 |
| 2015-12-30 | 23.79 | 23.79 | 23.41 | 23.44 | 355362 |
| 2015-12-31 | 23.30 | 23.49 | 23.03 | 23.04 | 481574 |
| 2016-01-04 | 22.62 | 22.92 | 22.45 | 22.63 | 801092 |
| 2016-01-05 | 22.74 | 22.88 | 22.48 | 22.66 | 463833 |
| 2016-01-06 | 22.36 | 22.56 | 22.29 | 22.32 | 690689 |
| 2016-01-07 | 21.95 | 22.27 | 21.77 | 21.77 | 660723 |
| 2016-01-08 | 21.91 | 21.98 | 21.37 | 21.40 | 736972 |
| 2016-01-11 | 21.54 | 21.70 | 21.39 | 21.50 | 639660 |
| 2016-01-12 | 21.67 | 21.71 | 21.15 | 21.55 | 628831 |
| 2016-01-13 | 21.60 | 21.60 | 20.65 | 20.79 | 704854 |
| 2016-01-14 | 20.97 | 21.15 | 20.71 | 20.90 | 608090 |
| 2016-01-15 | 20.30 | 20.68 | 20.14 | 20.66 | 676475 |
| 2016-01-19 | 20.91 | 20.98 | 20.41 | 20.53 | 415172 |
| 2016-01-20 | 20.22 | 20.61 | 19.75 | 20.42 | 874611 |
| 2016-01-21 | 20.49 | 20.68 | 20.10 | 20.14 | 563379 |
| 2016-01-22 | 20.41 | 20.78 | 20.16 | 20.76 | 645590 |
| 2016-01-25 | 20.56 | 20.76 | 19.90 | 19.93 | 641487 |
| 2016-01-26 | 20.10 | 20.63 | 20.10 | 20.55 | 579390 |
| 2016-01-27 | 21.38 | 21.38 | 20.33 | 20.84 | 594336 |
| 2016-01-28 | 21.00 | 21.44 | 21.00 | 21.25 | 582044 |
| 2016-01-29 | 21.16 | 21.64 | 21.15 | 21.64 | 632379 |
| 2016-02-01 | 21.54 | 21.70 | 21.30 | 21.50 | 372622 |
| 2016-02-02 | 21.25 | 21.36 | 20.82 | 20.92 | 614611 |
| 2016-02-03 | 21.14 | 21.24 | 20.48 | 21.14 | 578300 |
| 2016-02-04 | 21.17 | 21.67 | 21.08 | 21.40 | 587062 |
| 2016-02-05 | 21.48 | 21.65 | 21.10 | 21.11 | 429592 |
| 2016-02-08 | 20.86 | 21.50 | 20.77 | 21.41 | 621434 |
| 2016-02-09 | 21.12 | 21.91 | 21.12 | 21.68 | 724981 |
| 2016-02-10 | 21.81 | 22.00 | 21.31 | 21.31 | 452249 |
| 2016-02-11 | 20.81 | 21.20 | 20.60 | 20.94 | 431397 |
| 2016-02-12 | 21.10 | 21.59 | 21.10 | 21.49 | 454589 |
| 2016-02-16 | 21.91 | 22.30 | 21.54 | 22.15 | 426437 |
| 2016-02-17 | 22.34 | 22.45 | 21.97 | 22.04 | 388750 |
| 2016-02-18 | 22.17 | 22.49 | 21.79 | 22.21 | 605107 |
| 2016-02-19 | 22.09 | 22.47 | 21.90 | 22.32 | 522660 |
| 2016-02-22 | 22.50 | 22.65 | 22.33 | 22.48 | 387881 |
| 2016-02-23 | 22.46 | 22.46 | 21.89 | 22.00 | 310260 |
| 2016-02-24 | 21.70 | 22.13 | 21.43 | 22.10 | 307824 |
| 2016-02-25 | 22.13 | 22.34 | 21.88 | 22.19 | 294401 |
| 2016-02-26 | 22.18 | 22.51 | 22.05 | 22.38 | 336171 |
| 2016-02-29 | 22.38 | 22.44 | 21.87 | 21.88 | 358979 |
| 2016-03-01 | 22.01 | 22.66 | 22.01 | 22.65 | 322639 |
| 2016-03-02 | 22.66 | 22.92 | 22.53 | 22.65 | 294901 |
| 2016-03-03 | 22.92 | 23.44 | 22.90 | 23.34 | 469717 |
| 2016-03-04 | 23.48 | 23.64 | 23.24 | 23.52 | 437714 |
| 2016-03-07 | 23.39 | 23.61 | 23.32 | 23.48 | 391529 |
| 2016-03-08 | 23.27 | 23.41 | 22.92 | 22.94 | 366376 |
| 2016-03-09 | 23.12 | 23.21 | 22.69 | 22.78 | 381410 |
| 2016-03-10 | 22.93 | 23.07 | 21.98 | 22.78 | 320088 |
| 2016-03-11 | 23.19 | 23.42 | 23.10 | 23.39 | 379522 |
| 2016-03-14 | 23.28 | 23.36 | 23.01 | 23.20 | 287384 |
| 2016-03-15 | 23.14 | 23.20 | 22.87 | 22.91 | 411865 |
| 2016-03-16 | 22.89 | 23.07 | 22.50 | 22.63 | 402268 |
| 2016-03-17 | 22.62 | 23.11 | 22.39 | 23.01 | 535688 |
| 2016-03-18 | 23.12 | 23.54 | 23.10 | 23.37 | 1425456 |
| 2016-03-21 | 23.41 | 23.59 | 23.06 | 23.33 | 404528 |
| 2016-03-22 | 23.23 | 23.24 | 22.98 | 23.14 | 346801 |
| 2016-03-23 | 23.13 | 23.30 | 22.80 | 22.82 | 354822 |
| 2016-03-24 | 22.62 | 22.80 | 22.43 | 22.80 | 258484 |
| 2016-03-28 | 22.92 | 23.00 | 22.63 | 22.76 | 179416 |
| 2016-03-29 | 22.60 | 23.11 | 22.38 | 22.76 | 443057 |
| 2016-03-30 | 23.18 | 23.39 | 23.02 | 23.16 | 316560 |
| 2016-03-31 | 23.04 | 23.23 | 22.90 | 23.16 | 287334 |
| 2016-04-01 | 22.85 | 23.04 | 22.61 | 23.02 | 320502 |
| 2016-04-04 | 23.06 | 23.11 | 22.78 | 22.84 | 224899 |
| 2016-04-05 | 22.66 | 22.80 | 22.35 | 22.36 | 558094 |
| 2016-04-06 | 22.43 | 22.62 | 22.16 | 22.52 | 714082 |
| 2016-04-07 | 22.32 | 22.41 | 21.93 | 22.06 | 663284 |
| 2016-04-08 | 22.32 | 22.47 | 22.08 | 22.23 | 474992 |
| 2016-04-11 | 22.30 | 22.83 | 22.27 | 22.45 | 332786 |
| 2016-04-12 | 22.53 | 22.94 | 22.47 | 22.93 | 301594 |
| 2016-04-13 | 23.13 | 23.64 | 23.13 | 23.63 | 616801 |
| 2016-04-14 | 23.60 | 24.02 | 23.49 | 23.66 | 401049 |
| 2016-04-15 | 23.61 | 23.98 | 23.57 | 23.71 | 324575 |
| 2016-04-18 | 23.54 | 23.86 | 23.54 | 23.80 | 289841 |
| 2016-04-19 | 23.91 | 24.20 | 23.82 | 24.14 | 366623 |
| 2016-04-20 | 24.18 | 24.42 | 24.02 | 24.33 | 331916 |
| 2016-04-21 | 24.38 | 24.47 | 24.19 | 24.21 | 398767 |
| 2016-04-22 | 24.29 | 24.56 | 24.20 | 24.42 | 411810 |
| 2016-04-25 | 24.27 | 24.36 | 24.06 | 24.22 | 348830 |
| 2016-04-26 | 24.23 | 24.53 | 24.09 | 24.43 | 365750 |
| 2016-04-27 | 24.40 | 24.61 | 24.09 | 24.36 | 410573 |
| 2016-04-28 | 24.37 | 24.75 | 24.28 | 24.51 | 371945 |
| 2016-04-29 | 24.50 | 24.73 | 24.30 | 24.51 | 367651 |
| 2016-05-02 | 24.66 | 24.73 | 24.37 | 24.58 | 480677 |
| 2016-05-03 | 24.29 | 24.51 | 23.87 | 24.12 | 381190 |
| 2016-05-04 | 23.95 | 24.20 | 23.61 | 23.85 | 333342 |
| 2016-05-05 | 23.98 | 24.00 | 23.65 | 23.72 | 442282 |
| 2016-05-06 | 23.62 | 23.85 | 23.53 | 23.83 | 301748 |
| 2016-05-09 | 23.74 | 24.03 | 23.55 | 23.78 | 251277 |
| 2016-05-10 | 23.94 | 24.26 | 23.85 | 24.11 | 277557 |
| 2016-05-11 | 24.12 | 24.29 | 24.00 | 24.07 | 291246 |
| 2016-05-12 | 24.06 | 24.29 | 23.86 | 24.09 | 368333 |
| 2016-05-13 | 24.07 | 24.34 | 23.59 | 23.72 | 430158 |
| 2016-05-16 | 23.66 | 24.23 | 23.66 | 24.07 | 325124 |
| 2016-05-17 | 23.95 | 24.21 | 23.60 | 23.67 | 373763 |
| 2016-05-18 | 23.67 | 24.50 | 23.67 | 24.46 | 385848 |
| 2016-05-19 | 24.39 | 24.73 | 23.95 | 24.16 | 290074 |
| 2016-05-20 | 24.28 | 24.66 | 24.28 | 24.52 | 393829 |
| 2016-05-23 | 24.51 | 24.73 | 24.26 | 24.44 | 325258 |
| 2016-05-24 | 24.60 | 24.99 | 24.38 | 24.91 | 383502 |
| 2016-05-25 | 25.00 | 25.21 | 24.18 | 25.00 | 548822 |
| 2016-05-26 | 24.98 | 24.98 | 24.66 | 24.71 | 298322 |
| 2016-05-27 | 24.49 | 24.82 | 24.49 | 24.81 | 316208 |
| 2016-05-31 | 24.93 | 24.97 | 24.70 | 24.78 | 424975 |
| 2016-06-01 | 24.66 | 24.96 | 24.51 | 24.86 | 444131 |
| 2016-06-02 | 24.82 | 24.86 | 24.60 | 24.85 | 290941 |
| 2016-06-03 | 24.62 | 24.62 | 24.02 | 24.42 | 388875 |
| 2016-06-06 | 24.51 | 24.92 | 24.51 | 24.76 | 319041 |
| 2016-06-07 | 24.81 | 24.82 | 24.60 | 24.69 | 244853 |
| 2016-06-08 | 24.67 | 24.84 | 24.56 | 24.73 | 255314 |
| 2016-06-09 | 24.54 | 24.76 | 24.17 | 24.62 | 375475 |
| 2016-06-10 | 24.24 | 24.62 | 24.19 | 24.41 | 337942 |
| 2016-06-13 | 24.28 | 24.56 | 24.14 | 24.28 | 548716 |
| 2016-06-14 | 24.20 | 24.39 | 23.83 | 23.96 | 542302 |
| 2016-06-15 | 24.00 | 24.45 | 23.83 | 24.01 | 397601 |
| 2016-06-16 | 23.87 | 23.92 | 23.56 | 23.86 | 446407 |
| 2016-06-17 | 23.93 | 24.25 | 23.83 | 23.98 | 948209 |
| 2016-06-20 | 24.38 | 24.84 | 24.38 | 24.58 | 544191 |
| 2016-06-21 | 24.57 | 24.68 | 24.36 | 24.53 | 567698 |
| 2016-06-22 | 24.53 | 24.84 | 24.53 | 24.55 | 295062 |
| 2016-06-23 | 24.89 | 25.29 | 24.89 | 25.28 | 636363 |
| 2016-06-24 | 24.02 | 24.37 | 23.77 | 23.98 | 753949 |
| 2016-06-27 | 23.57 | 23.61 | 22.95 | 23.17 | 718455 |
| 2016-06-28 | 23.32 | 23.80 | 23.25 | 23.69 | 512842 |
| 2016-06-29 | 24.02 | 24.22 | 23.87 | 24.20 | 407933 |
| 2016-06-30 | 24.26 | 24.85 | 24.02 | 24.85 | 635388 |
| 2016-07-01 | 24.51 | 24.70 | 24.31 | 24.64 | 431872 |
| 2016-07-05 | 24.35 | 24.35 | 23.78 | 23.94 | 692568 |
| 2016-07-06 | 23.83 | 24.20 | 23.67 | 24.13 | 402782 |
| 2016-07-07 | 24.13 | 24.54 | 24.03 | 24.28 | 343323 |
| 2016-07-08 | 24.65 | 24.84 | 24.50 | 24.69 | 504476 |
| 2016-07-11 | 24.90 | 25.21 | 24.84 | 25.16 | 507221 |
| 2016-07-12 | 25.48 | 25.81 | 25.45 | 25.67 | 758376 |
| 2016-07-13 | 25.73 | 25.75 | 25.53 | 25.69 | 383562 |
| 2016-07-14 | 25.98 | 26.08 | 25.83 | 25.90 | 856374 |
| 2016-07-15 | 26.01 | 26.01 | 25.74 | 25.88 | 573776 |
| 2016-07-18 | 25.78 | 25.97 | 25.67 | 25.69 | 241175 |
| 2016-07-19 | 25.65 | 25.96 | 25.58 | 25.84 | 372607 |
| 2016-07-20 | 25.94 | 25.95 | 25.63 | 25.65 | 269232 |
| 2016-07-21 | 25.57 | 25.67 | 25.33 | 25.44 | 327239 |
| 2016-07-22 | 25.43 | 25.81 | 25.33 | 25.72 | 261727 |
| 2016-07-25 | 25.65 | 25.71 | 25.50 | 25.55 | 190148 |
| 2016-07-26 | 25.51 | 25.77 | 25.17 | 25.69 | 300617 |
| 2016-07-27 | 25.75 | 26.19 | 25.43 | 26.03 | 483220 |
| 2016-07-28 | 26.55 | 26.62 | 25.94 | 26.27 | 377497 |
| 2016-07-29 | 26.23 | 26.34 | 26.08 | 26.10 | 481272 |
| 2016-08-01 | 26.20 | 26.38 | 25.91 | 25.97 | 356157 |
| 2016-08-02 | 25.92 | 25.97 | 25.60 | 25.69 | 286430 |
| 2016-08-03 | 25.68 | 26.03 | 25.68 | 26.02 | 332320 |
| 2016-08-04 | 26.01 | 26.14 | 25.94 | 26.05 | 231941 |
| 2016-08-05 | 26.27 | 26.94 | 26.14 | 26.93 | 411718 |
| 2016-08-08 | 26.89 | 26.99 | 26.72 | 26.86 | 274360 |
| 2016-08-09 | 26.94 | 27.10 | 25.56 | 27.00 | 283280 |
| 2016-08-10 | 27.05 | 27.05 | 26.67 | 26.75 | 247448 |
| 2016-08-11 | 26.77 | 26.95 | 26.61 | 26.77 | 200991 |
| 2016-08-12 | 26.60 | 27.00 | 25.68 | 26.76 | 177499 |
| 2016-08-15 | 26.86 | 27.03 | 26.75 | 26.99 | 226448 |
| 2016-08-16 | 26.84 | 27.00 | 26.67 | 26.89 | 220960 |
| 2016-08-17 | 26.87 | 27.11 | 26.87 | 27.02 | 280810 |
| 2016-08-18 | 26.95 | 27.36 | 26.85 | 27.36 | 344080 |
| 2016-08-19 | 27.25 | 27.49 | 27.03 | 27.33 | 773279 |
| 2016-08-22 | 27.31 | 27.58 | 27.25 | 27.55 | 322563 |
| 2016-08-23 | 27.68 | 27.82 | 27.42 | 27.69 | 385842 |
| 2016-08-24 | 27.78 | 27.87 | 27.71 | 27.84 | 301728 |
| 2016-08-25 | 27.91 | 28.05 | 27.84 | 27.99 | 393835 |
| 2016-08-26 | 28.00 | 28.16 | 27.88 | 28.08 | 428937 |
| 2016-08-29 | 28.18 | 28.38 | 28.10 | 28.27 | 455560 |
| 2016-08-30 | 28.17 | 28.39 | 27.98 | 28.39 | 436472 |
| 2016-08-31 | 28.47 | 28.55 | 28.05 | 28.36 | 530894 |
| 2016-09-01 | 28.53 | 28.53 | 27.88 | 28.13 | 655738 |
| 2016-09-02 | 28.33 | 28.46 | 27.95 | 28.44 | 473846 |
| 2016-09-06 | 28.58 | 28.58 | 27.99 | 28.15 | 494163 |
| 2016-09-07 | 28.17 | 28.49 | 28.06 | 28.48 | 442422 |
| 2016-09-08 | 28.51 | 28.71 | 28.40 | 28.67 | 322551 |
| 2016-09-09 | 28.64 | 28.70 | 28.38 | 28.38 | 570459 |
| 2016-09-12 | 28.18 | 28.51 | 27.99 | 28.51 | 431924 |
| 2016-09-13 | 28.30 | 28.30 | 27.64 | 27.91 | 616204 |
| 2016-09-14 | 27.89 | 27.98 | 27.38 | 27.44 | 719862 |
| 2016-09-15 | 27.49 | 27.68 | 27.42 | 27.58 | 653412 |
| 2016-09-16 | 27.52 | 27.58 | 27.17 | 27.32 | 752703 |
| 2016-09-19 | 27.52 | 28.23 | 27.33 | 27.48 | 318899 |
| 2016-09-20 | 27.64 | 27.74 | 27.40 | 27.42 | 320891 |
| 2016-09-21 | 27.61 | 27.70 | 27.36 | 27.54 | 236855 |
| 2016-09-22 | 27.63 | 27.98 | 27.55 | 27.97 | 307479 |
| 2016-09-23 | 27.84 | 28.11 | 27.77 | 27.88 | 275412 |
| 2016-09-26 | 27.69 | 27.88 | 27.25 | 27.26 | 265483 |
| 2016-09-27 | 27.16 | 27.53 | 27.10 | 27.44 | 222095 |
| 2016-09-28 | 27.50 | 27.69 | 27.33 | 27.66 | 244002 |
| 2016-09-29 | 27.71 | 27.80 | 27.18 | 27.18 | 301880 |
| 2016-09-30 | 27.27 | 27.71 | 27.24 | 27.56 | 303559 |
| 2016-10-03 | 27.32 | 27.58 | 27.17 | 27.27 | 369972 |
| 2016-10-04 | 27.34 | 27.46 | 27.06 | 27.20 | 441513 |
| 2016-10-05 | 27.30 | 27.84 | 27.26 | 27.61 | 383093 |
| 2016-10-06 | 27.67 | 27.88 | 27.49 | 27.83 | 208531 |
| 2016-10-07 | 27.82 | 27.82 | 27.28 | 27.72 | 339098 |
| 2016-10-10 | 27.88 | 28.17 | 27.88 | 28.01 | 156288 |
| 2016-10-11 | 28.05 | 28.12 | 27.57 | 27.74 | 235989 |
| 2016-10-12 | 27.82 | 27.93 | 27.70 | 27.75 | 149312 |
| 2016-10-13 | 27.47 | 27.47 | 26.86 | 27.14 | 347372 |
| 2016-10-14 | 27.41 | 27.49 | 27.08 | 27.18 | 218372 |
| 2016-10-17 | 27.23 | 27.24 | 26.97 | 26.99 | 200724 |
| 2016-10-18 | 27.30 | 27.46 | 27.03 | 27.28 | 264286 |
| 2016-10-19 | 27.29 | 27.84 | 27.29 | 27.72 | 179868 |
| 2016-10-20 | 27.60 | 27.94 | 27.54 | 27.63 | 193781 |
| 2016-10-21 | 27.39 | 27.67 | 27.39 | 27.62 | 123211 |
| 2016-10-24 | 27.79 | 28.09 | 27.76 | 27.86 | 147393 |
| 2016-10-25 | 27.78 | 27.88 | 27.64 | 27.76 | 284470 |
| 2016-10-26 | 28.00 | 28.57 | 27.76 | 27.86 | 293113 |
| 2016-10-27 | 27.94 | 28.05 | 27.75 | 27.92 | 264982 |
| 2016-10-28 | 27.88 | 27.90 | 27.42 | 27.49 | 235368 |
| 2016-10-31 | 27.55 | 27.81 | 27.51 | 27.68 | 425224 |
| 2016-11-01 | 27.71 | 27.81 | 27.15 | 27.31 | 218901 |
| 2016-11-02 | 27.17 | 27.19 | 26.83 | 26.85 | 224425 |
| 2016-11-03 | 26.99 | 27.11 | 26.86 | 26.92 | 204530 |
| 2016-11-04 | 26.94 | 27.39 | 26.81 | 26.96 | 194548 |
| 2016-11-07 | 27.51 | 28.15 | 27.42 | 28.07 | 264030 |
| 2016-11-08 | 27.92 | 28.15 | 27.64 | 27.87 | 312699 |
| 2016-11-09 | 28.18 | 29.74 | 28.05 | 29.56 | 499446 |
| 2016-11-10 | 29.97 | 31.15 | 29.79 | 30.65 | 657433 |
| 2016-11-11 | 30.62 | 31.37 | 30.16 | 31.24 | 913254 |
| 2016-11-14 | 31.67 | 32.37 | 31.31 | 31.89 | 683567 |
| 2016-11-15 | 31.58 | 32.23 | 31.28 | 32.18 | 405121 |
| 2016-11-16 | 31.90 | 32.19 | 31.62 | 32.14 | 324935 |
| 2016-11-17 | 32.26 | 32.91 | 31.95 | 32.88 | 367709 |
| 2016-11-18 | 32.88 | 33.55 | 32.58 | 33.33 | 540599 |
| 2016-11-21 | 33.43 | 33.97 | 32.87 | 33.50 | 299144 |
| 2016-11-22 | 33.70 | 33.91 | 33.23 | 33.89 | 283031 |
| 2016-11-23 | 34.01 | 34.50 | 33.81 | 34.39 | 355840 |
| 2016-11-25 | 34.38 | 34.48 | 34.10 | 34.48 | 120042 |
| 2016-11-28 | 34.27 | 34.34 | 33.62 | 33.72 | 272645 |
| 2016-11-29 | 33.59 | 33.98 | 32.97 | 33.77 | 263096 |
| 2016-11-30 | 34.17 | 34.25 | 33.69 | 33.71 | 455291 |
| 2016-12-01 | 33.94 | 34.25 | 33.79 | 34.23 | 279775 |
| 2016-12-02 | 34.04 | 34.04 | 33.53 | 33.58 | 277047 |
| 2016-12-05 | 33.85 | 34.32 | 33.85 | 34.20 | 445209 |
| 2016-12-06 | 34.45 | 35.16 | 34.13 | 35.08 | 485047 |
| 2016-12-07 | 35.04 | 35.70 | 34.83 | 35.62 | 377276 |
| 2016-12-08 | 35.71 | 36.64 | 35.45 | 36.49 | 464716 |
| 2016-12-09 | 36.62 | 36.71 | 35.85 | 36.67 | 428117 |
| 2016-12-12 | 36.53 | 36.79 | 35.83 | 35.99 | 344480 |
| 2016-12-13 | 36.05 | 36.29 | 35.39 | 35.85 | 540946 |
| 2016-12-14 | 35.58 | 35.86 | 34.89 | 35.01 | 500880 |
| 2016-12-15 | 35.29 | 35.97 | 35.13 | 35.58 | 441677 |
| 2016-12-16 | 35.76 | 36.23 | 35.11 | 35.76 | 2073838 |
| 2016-12-19 | 35.27 | 35.66 | 34.86 | 35.42 | 394484 |
| 2016-12-20 | 35.63 | 36.19 | 35.62 | 36.19 | 304062 |
| 2016-12-21 | 36.04 | 36.27 | 35.79 | 35.80 | 442209 |
| 2016-12-22 | 35.96 | 36.15 | 35.48 | 35.75 | 234466 |
| 2016-12-23 | 35.79 | 35.81 | 35.54 | 35.80 | 162373 |
| 2016-12-27 | 35.85 | 36.27 | 35.59 | 36.20 | 175966 |
| 2016-12-28 | 36.26 | 36.32 | 35.90 | 36.03 | 214621 |
| 2016-12-29 | 35.93 | 36.25 | 35.42 | 35.73 | 195762 |
| 2016-12-30 | 35.60 | 35.87 | 35.49 | 35.65 | 249607 |
| 2017-01-03 | 36.19 | 36.58 | 35.32 | 35.70 | 280847 |
| 2017-01-04 | 35.92 | 36.19 | 35.68 | 36.08 | 286686 |
| 2017-01-05 | 35.97 | 36.04 | 34.99 | 35.19 | 328201 |
| 2017-01-06 | 35.41 | 35.44 | 34.90 | 34.91 | 279954 |
| 2017-01-09 | 34.63 | 34.71 | 34.02 | 34.29 | 646153 |
| 2017-01-10 | 34.45 | 34.87 | 34.08 | 34.72 | 507763 |
| 2017-01-11 | 34.74 | 35.16 | 34.32 | 35.13 | 301174 |
| 2017-01-12 | 34.95 | 34.95 | 33.81 | 34.24 | 360063 |
| 2017-01-13 | 34.56 | 35.32 | 34.23 | 34.26 | 443858 |
| 2017-01-17 | 33.93 | 33.94 | 33.14 | 33.18 | 311095 |
| 2017-01-18 | 33.48 | 33.48 | 32.93 | 33.30 | 318196 |
| 2017-01-19 | 33.35 | 33.51 | 32.64 | 32.90 | 456454 |
| 2017-01-20 | 32.99 | 33.30 | 32.87 | 33.20 | 398188 |
| 2017-01-23 | 33.10 | 33.25 | 32.66 | 33.00 | 233876 |
| 2017-01-24 | 33.12 | 33.54 | 32.72 | 33.34 | 391756 |
| 2017-01-25 | 33.03 | 34.04 | 32.98 | 33.83 | 406575 |
| 2017-01-26 | 33.82 | 34.11 | 33.75 | 33.95 | 246172 |
| 2017-01-27 | 33.88 | 33.88 | 33.50 | 33.68 | 170592 |
| 2017-01-30 | 33.40 | 33.40 | 32.72 | 33.10 | 247256 |
| 2017-01-31 | 33.06 | 33.73 | 32.92 | 33.62 | 375289 |
| 2017-02-01 | 33.99 | 34.29 | 33.26 | 33.38 | 318380 |
| 2017-02-02 | 33.25 | 33.25 | 32.86 | 33.05 | 365661 |
| 2017-02-03 | 33.59 | 33.96 | 33.46 | 33.66 | 286055 |
| 2017-02-06 | 33.39 | 33.72 | 33.20 | 33.23 | 182238 |
| 2017-02-07 | 33.40 | 33.44 | 32.77 | 32.91 | 216933 |
| 2017-02-08 | 32.78 | 32.88 | 32.34 | 32.63 | 301931 |
| 2017-02-09 | 32.74 | 33.43 | 32.65 | 33.28 | 294476 |
| 2017-02-10 | 33.53 | 33.57 | 33.12 | 33.53 | 204371 |
| 2017-02-13 | 33.84 | 34.03 | 33.57 | 33.63 | 183009 |
| 2017-02-14 | 33.60 | 34.13 | 33.48 | 33.94 | 376224 |
| 2017-02-15 | 34.10 | 34.12 | 33.72 | 33.99 | 321771 |
| 2017-02-16 | 33.99 | 34.25 | 33.61 | 34.24 | 387470 |
| 2017-02-17 | 34.17 | 34.50 | 33.84 | 34.24 | 424640 |
| 2017-02-21 | 34.33 | 34.48 | 33.75 | 34.05 | 248731 |
| 2017-02-22 | 33.92 | 34.12 | 33.61 | 33.87 | 423102 |
| 2017-02-23 | 33.95 | 34.06 | 33.27 | 34.05 | 397095 |
| 2017-02-24 | 33.46 | 33.80 | 33.42 | 33.73 | 327979 |
| 2017-02-27 | 33.61 | 33.66 | 33.34 | 33.59 | 321968 |
| 2017-02-28 | 33.40 | 33.70 | 32.95 | 33.04 | 414737 |
| 2017-03-01 | 33.64 | 34.13 | 33.27 | 34.02 | 432888 |
| 2017-03-02 | 34.06 | 34.06 | 32.77 | 32.80 | 408040 |
| 2017-03-03 | 32.82 | 33.23 | 32.72 | 32.87 | 347444 |
| 2017-03-06 | 32.62 | 32.95 | 32.31 | 32.74 | 390259 |
| 2017-03-07 | 32.73 | 32.96 | 32.50 | 32.63 | 234007 |
| 2017-03-08 | 32.96 | 33.03 | 32.27 | 32.31 | 233998 |
| 2017-03-09 | 32.34 | 32.65 | 32.10 | 32.15 | 278920 |
| 2017-03-10 | 32.34 | 32.39 | 31.62 | 32.03 | 260343 |
| 2017-03-13 | 31.97 | 32.42 | 31.91 | 32.02 | 269254 |
| 2017-03-14 | 31.81 | 32.06 | 31.47 | 31.97 | 239083 |
| 2017-03-15 | 32.17 | 32.42 | 31.72 | 31.95 | 405373 |
| 2017-03-16 | 32.09 | 32.55 | 32.08 | 32.51 | 508042 |
| 2017-03-17 | 32.40 | 32.85 | 32.05 | 32.84 | 2535000 |
| 2017-03-20 | 32.65 | 32.80 | 32.18 | 32.34 | 242592 |
| 2017-03-21 | 32.59 | 32.59 | 30.74 | 30.75 | 619740 |
| 2017-03-22 | 31.05 | 31.26 | 30.11 | 30.56 | 558039 |
| 2017-03-23 | 30.43 | 31.30 | 30.43 | 31.05 | 323355 |
| 2017-03-24 | 31.16 | 31.32 | 30.81 | 31.06 | 277207 |
| 2017-03-27 | 30.39 | 30.98 | 30.03 | 30.87 | 305305 |
| 2017-03-28 | 30.80 | 31.39 | 30.64 | 31.23 | 297817 |
| 2017-03-29 | 31.11 | 31.29 | 30.90 | 31.06 | 171450 |
| 2017-03-30 | 31.04 | 32.17 | 31.04 | 32.07 | 300272 |
| 2017-03-31 | 32.01 | 32.20 | 30.67 | 31.79 | 453092 |
| 2017-04-03 | 31.85 | 31.89 | 31.23 | 31.58 | 407757 |
| 2017-04-04 | 31.47 | 31.69 | 31.28 | 31.52 | 334586 |
| 2017-04-05 | 31.83 | 32.01 | 30.94 | 30.95 | 363952 |
| 2017-04-06 | 30.97 | 31.58 | 30.60 | 31.42 | 365395 |
| 2017-04-07 | 31.21 | 31.38 | 30.92 | 31.23 | 357130 |
| 2017-04-10 | 31.25 | 31.57 | 30.75 | 31.09 | 195698 |
| 2017-04-11 | 30.95 | 31.58 | 30.84 | 31.58 | 303626 |
| 2017-04-12 | 31.59 | 31.91 | 30.95 | 31.12 | 222670 |
| 2017-04-13 | 30.90 | 31.08 | 30.40 | 30.45 | 291035 |
| 2017-04-17 | 30.62 | 31.25 | 30.26 | 31.09 | 193324 |
| 2017-04-18 | 30.84 | 31.22 | 30.64 | 31.14 | 257365 |
| 2017-04-19 | 31.38 | 31.90 | 31.15 | 31.50 | 310536 |
| 2017-04-20 | 31.76 | 32.30 | 31.61 | 32.28 | 395012 |
| 2017-04-21 | 32.15 | 32.40 | 32.01 | 32.20 | 299833 |
| 2017-04-24 | 33.03 | 33.30 | 32.77 | 32.83 | 322602 |
| 2017-04-25 | 33.24 | 33.35 | 32.50 | 32.97 | 283650 |
| 2017-04-26 | 33.26 | 34.09 | 33.00 | 33.81 | 609893 |
| 2017-04-27 | 34.06 | 34.06 | 33.33 | 33.73 | 394566 |
| 2017-04-28 | 33.81 | 34.01 | 33.20 | 33.22 | 503171 |
| 2017-05-01 | 33.41 | 33.80 | 33.10 | 33.60 | 219314 |
| 2017-05-02 | 33.56 | 33.57 | 32.96 | 33.16 | 318947 |
| 2017-05-03 | 32.97 | 33.54 | 32.85 | 33.46 | 236736 |
| 2017-05-04 | 33.75 | 34.08 | 33.33 | 33.47 | 256725 |
| 2017-05-05 | 33.63 | 33.63 | 33.01 | 33.40 | 173546 |
| 2017-05-08 | 33.40 | 33.56 | 33.10 | 33.30 | 307264 |
| 2017-05-09 | 33.36 | 33.55 | 32.90 | 33.08 | 320471 |
| 2017-05-10 | 32.93 | 33.16 | 32.75 | 33.03 | 319104 |
| 2017-05-11 | 32.79 | 32.98 | 32.15 | 32.30 | 403641 |
| 2017-05-12 | 32.11 | 32.23 | 31.61 | 32.11 | 258651 |
| 2017-05-15 | 32.30 | 32.61 | 32.25 | 32.54 | 293108 |
| 2017-05-16 | 32.59 | 32.62 | 32.07 | 32.58 | 326835 |
| 2017-05-17 | 31.78 | 32.14 | 30.54 | 30.92 | 546576 |
| 2017-05-18 | 30.76 | 31.42 | 30.60 | 30.87 | 417345 |
| 2017-05-19 | 30.81 | 31.32 | 30.81 | 31.10 | 431543 |
| 2017-05-22 | 31.20 | 31.43 | 31.02 | 31.24 | 621946 |
| 2017-05-23 | 31.34 | 31.86 | 31.03 | 31.72 | 246951 |
| 2017-05-24 | 31.85 | 31.85 | 31.18 | 31.41 | 189010 |
| 2017-05-25 | 31.53 | 31.72 | 31.16 | 31.43 | 220089 |
| 2017-05-26 | 31.33 | 31.46 | 31.06 | 31.31 | 136995 |
| 2017-05-30 | 30.96 | 31.04 | 30.51 | 30.73 | 233914 |
| 2017-05-31 | 30.78 | 30.78 | 29.99 | 30.41 | 205632 |
| 2017-06-01 | 30.60 | 31.16 | 30.34 | 31.14 | 277722 |
| 2017-06-02 | 30.88 | 31.48 | 30.64 | 30.99 | 261053 |
| 2017-06-05 | 30.96 | 31.39 | 30.73 | 31.00 | 183843 |
| 2017-06-06 | 30.63 | 31.09 | 30.50 | 30.82 | 153843 |
| 2017-06-07 | 30.88 | 31.28 | 30.87 | 31.06 | 228767 |
| 2017-06-08 | 30.97 | 32.86 | 30.96 | 32.15 | 359578 |
| 2017-06-09 | 32.38 | 33.82 | 32.38 | 33.42 | 359755 |
| 2017-06-12 | 33.56 | 34.15 | 33.10 | 33.40 | 353300 |
| 2017-06-13 | 33.64 | 33.79 | 33.15 | 33.35 | 178107 |
| 2017-06-14 | 33.08 | 33.21 | 32.42 | 33.09 | 276488 |
| 2017-06-15 | 32.80 | 33.57 | 32.80 | 33.14 | 189096 |
| 2017-06-16 | 32.87 | 33.19 | 32.80 | 33.03 | 1088475 |
| 2017-06-19 | 33.23 | 33.45 | 32.83 | 33.00 | 239757 |
| 2017-06-20 | 32.83 | 32.83 | 32.34 | 32.47 | 178501 |
| 2017-06-21 | 32.53 | 32.62 | 32.14 | 32.20 | 414761 |
| 2017-06-22 | 32.15 | 32.28 | 31.56 | 31.67 | 410165 |
| 2017-06-23 | 31.48 | 31.69 | 31.03 | 31.42 | 622554 |
| 2017-06-26 | 31.63 | 31.84 | 31.05 | 31.31 | 287180 |
| 2017-06-27 | 31.39 | 31.76 | 31.35 | 31.43 | 298286 |
| 2017-06-28 | 31.67 | 32.23 | 31.67 | 31.93 | 392632 |
| 2017-06-29 | 32.56 | 33.00 | 32.07 | 32.48 | 272251 |
| 2017-06-30 | 32.58 | 32.58 | 32.13 | 32.16 | 321100 |
| 2017-07-03 | 32.29 | 33.04 | 32.29 | 32.71 | 209118 |
| 2017-07-05 | 32.72 | 32.78 | 32.25 | 32.72 | 168703 |
| 2017-07-06 | 32.64 | 32.85 | 32.13 | 32.24 | 270517 |
| 2017-07-07 | 32.42 | 32.60 | 31.92 | 32.45 | 253373 |
| 2017-07-10 | 32.35 | 33.21 | 32.19 | 32.49 | 268346 |
| 2017-07-11 | 32.45 | 32.68 | 32.02 | 32.36 | 334253 |
| 2017-07-12 | 32.31 | 32.66 | 32.22 | 32.35 | 227302 |
| 2017-07-13 | 32.35 | 32.57 | 32.17 | 32.42 | 121254 |
| 2017-07-14 | 32.07 | 32.46 | 31.86 | 32.20 | 279109 |
| 2017-07-17 | 32.14 | 32.35 | 31.89 | 32.15 | 208070 |
| 2017-07-18 | 32.00 | 32.23 | 31.62 | 32.11 | 234198 |
| 2017-07-19 | 32.15 | 32.43 | 31.69 | 32.08 | 218104 |
| 2017-07-20 | 32.09 | 32.28 | 31.80 | 32.01 | 173115 |
| 2017-07-21 | 32.25 | 32.38 | 31.81 | 31.94 | 216956 |
| 2017-07-24 | 31.84 | 32.20 | 31.84 | 32.11 | 250248 |
| 2017-07-25 | 32.75 | 33.13 | 32.31 | 33.10 | 485467 |
| 2017-07-26 | 33.06 | 33.13 | 32.07 | 32.14 | 339778 |
| 2017-07-27 | 32.28 | 32.61 | 32.01 | 32.27 | 210214 |
| 2017-07-28 | 32.17 | 32.21 | 31.62 | 31.76 | 326705 |
| 2017-07-31 | 32.01 | 32.22 | 31.76 | 31.96 | 222230 |
| 2017-08-01 | 32.09 | 32.13 | 31.88 | 32.06 | 222091 |
| 2017-08-02 | 32.01 | 32.24 | 31.61 | 31.96 | 183511 |
| 2017-08-03 | 31.87 | 32.16 | 31.53 | 31.65 | 187884 |
| 2017-08-04 | 31.89 | 32.01 | 31.70 | 31.70 | 176616 |
| 2017-08-07 | 31.68 | 32.00 | 31.44 | 31.49 | 231007 |
| 2017-08-08 | 31.42 | 32.15 | 31.35 | 31.56 | 244871 |
| 2017-08-09 | 31.25 | 31.41 | 30.94 | 31.11 | 303291 |
| 2017-08-10 | 30.83 | 31.01 | 30.29 | 30.32 | 242058 |
| 2017-08-11 | 30.45 | 30.65 | 29.81 | 29.94 | 282406 |
| 2017-08-14 | 30.18 | 30.73 | 30.18 | 30.72 | 227532 |
| 2017-08-15 | 30.91 | 31.02 | 30.30 | 30.41 | 182839 |
| 2017-08-16 | 30.52 | 30.73 | 30.22 | 30.34 | 203221 |
| 2017-08-17 | 30.16 | 30.56 | 29.29 | 29.35 | 271906 |
| 2017-08-18 | 29.12 | 29.73 | 28.99 | 29.53 | 294507 |
| 2017-08-21 | 29.44 | 29.69 | 29.23 | 29.62 | 214518 |
| 2017-08-22 | 29.81 | 29.89 | 29.58 | 29.84 | 143658 |
| 2017-08-23 | 29.55 | 30.18 | 29.51 | 29.94 | 155919 |
| 2017-08-24 | 30.09 | 30.09 | 29.75 | 29.99 | 97694 |
| 2017-08-25 | 30.04 | 30.29 | 30.04 | 30.09 | 162593 |
| 2017-08-28 | 30.15 | 30.28 | 29.73 | 29.90 | 157774 |
| 2017-08-29 | 29.48 | 29.92 | 29.33 | 29.81 | 268113 |
| 2017-08-30 | 29.69 | 29.92 | 29.58 | 29.70 | 174061 |
| 2017-08-31 | 29.81 | 29.89 | 29.58 | 29.62 | 143903 |
| 2017-09-01 | 29.68 | 29.99 | 29.62 | 29.83 | 131664 |
| 2017-09-05 | 29.66 | 29.66 | 28.90 | 28.94 | 167080 |
| 2017-09-06 | 29.03 | 29.34 | 29.01 | 29.08 | 150580 |
| 2017-09-07 | 29.01 | 29.01 | 28.16 | 28.36 | 236371 |
| 2017-09-08 | 28.36 | 28.88 | 28.31 | 28.68 | 165653 |
| 2017-09-11 | 29.05 | 29.70 | 28.99 | 29.40 | 200325 |
| 2017-09-12 | 29.45 | 30.15 | 29.45 | 30.10 | 143646 |
| 2017-09-13 | 30.05 | 30.47 | 29.94 | 30.36 | 226740 |
| 2017-09-14 | 30.37 | 30.52 | 29.99 | 30.01 | 186678 |
| 2017-09-15 | 30.02 | 30.26 | 29.81 | 30.13 | 924374 |
| 2017-09-18 | 30.22 | 30.72 | 30.16 | 30.57 | 145879 |
| 2017-09-19 | 30.60 | 30.90 | 29.96 | 30.78 | 173468 |
| 2017-09-20 | 30.74 | 31.36 | 30.40 | 31.20 | 197126 |
| 2017-09-21 | 31.19 | 31.46 | 31.18 | 31.36 | 109919 |
| 2017-09-22 | 31.30 | 31.60 | 31.10 | 31.43 | 127542 |
| 2017-09-25 | 31.31 | 31.76 | 31.31 | 31.60 | 112253 |
| 2017-09-26 | 31.65 | 31.92 | 31.52 | 31.79 | 158832 |
| 2017-09-27 | 32.20 | 33.10 | 31.81 | 32.81 | 305191 |
| 2017-09-28 | 32.74 | 33.17 | 32.46 | 33.11 | 238679 |
| 2017-09-29 | 33.03 | 33.42 | 33.03 | 33.12 | 257311 |
| 2017-10-02 | 33.07 | 33.55 | 32.62 | 33.54 | 229146 |
| 2017-10-03 | 33.45 | 33.46 | 32.91 | 33.34 | 273478 |
| 2017-10-04 | 33.28 | 33.33 | 32.79 | 32.92 | 182598 |
| 2017-10-05 | 33.03 | 33.43 | 32.70 | 33.22 | 180453 |
| 2017-10-06 | 33.27 | 33.42 | 33.00 | 33.20 | 222692 |
| 2017-10-09 | 33.20 | 33.41 | 33.00 | 33.30 | 129643 |
| 2017-10-10 | 33.30 | 33.85 | 33.18 | 33.84 | 216961 |
| 2017-10-11 | 33.63 | 33.96 | 33.46 | 33.66 | 162786 |
| 2017-10-12 | 33.71 | 33.77 | 33.45 | 33.49 | 140524 |
| 2017-10-13 | 33.35 | 33.61 | 33.02 | 33.29 | 167615 |
| 2017-10-16 | 33.42 | 33.78 | 33.38 | 33.63 | 120490 |
| 2017-10-17 | 33.66 | 33.76 | 33.12 | 33.21 | 149068 |
| 2017-10-18 | 33.50 | 33.89 | 33.36 | 33.68 | 192235 |
| 2017-10-19 | 33.39 | 33.97 | 33.33 | 33.73 | 164054 |
| 2017-10-20 | 34.08 | 34.08 | 33.58 | 33.77 | 387224 |
| 2017-10-23 | 33.87 | 33.90 | 33.20 | 33.30 | 214090 |
| 2017-10-24 | 33.47 | 33.76 | 33.35 | 33.58 | 191897 |
| 2017-10-25 | 34.48 | 34.48 | 33.02 | 33.41 | 292489 |
| 2017-10-26 | 33.59 | 33.84 | 33.26 | 33.58 | 241086 |
| 2017-10-27 | 33.59 | 33.99 | 33.31 | 33.68 | 179191 |
| 2017-10-30 | 33.44 | 33.67 | 32.57 | 32.77 | 217672 |
| 2017-10-31 | 32.89 | 33.21 | 32.75 | 32.94 | 215464 |
| 2017-11-01 | 33.16 | 33.32 | 32.41 | 32.73 | 121355 |
| 2017-11-02 | 32.68 | 33.38 | 31.53 | 33.13 | 256509 |
| 2017-11-03 | 33.09 | 33.16 | 32.79 | 33.02 | 202720 |
| 2017-11-06 | 32.94 | 33.19 | 32.79 | 32.95 | 112235 |
| 2017-11-07 | 32.91 | 33.01 | 31.96 | 32.09 | 152101 |
| 2017-11-08 | 31.87 | 32.04 | 31.54 | 31.86 | 184449 |
| 2017-11-09 | 31.56 | 31.92 | 31.24 | 31.60 | 174940 |
| 2017-11-10 | 31.59 | 31.87 | 31.47 | 31.54 | 175432 |
| 2017-11-13 | 31.29 | 32.29 | 31.29 | 32.22 | 175296 |
| 2017-11-14 | 31.91 | 32.39 | 31.91 | 32.34 | 181639 |
| 2017-11-15 | 31.95 | 32.53 | 31.60 | 32.23 | 510994 |
| 2017-11-16 | 32.54 | 32.89 | 32.22 | 32.34 | 369918 |
| 2017-11-17 | 32.12 | 32.58 | 31.94 | 32.46 | 288447 |
| 2017-11-20 | 32.59 | 32.92 | 32.31 | 32.86 | 420729 |
| 2017-11-21 | 32.90 | 32.98 | 32.61 | 32.94 | 186964 |
| 2017-11-22 | 33.08 | 33.25 | 32.84 | 32.86 | 168768 |
| 2017-11-24 | 33.03 | 33.03 | 32.53 | 32.60 | 211491 |
| 2017-11-27 | 32.56 | 32.99 | 32.55 | 32.64 | 160198 |
| 2017-11-28 | 32.69 | 33.82 | 32.54 | 33.77 | 326450 |
| 2017-11-29 | 33.96 | 35.09 | 33.62 | 34.85 | 318860 |
| 2017-11-30 | 34.89 | 34.98 | 33.84 | 33.94 | 310499 |
| 2017-12-01 | 33.98 | 33.98 | 32.42 | 33.83 | 311427 |
| 2017-12-04 | 34.46 | 34.84 | 33.89 | 33.99 | 255451 |
| 2017-12-05 | 34.26 | 34.26 | 33.16 | 33.24 | 222911 |
| 2017-12-06 | 33.22 | 33.42 | 32.95 | 33.00 | 166754 |
| 2017-12-07 | 32.97 | 33.46 | 32.78 | 33.14 | 176235 |
| 2017-12-08 | 33.39 | 33.49 | 32.87 | 32.93 | 322147 |
| 2017-12-11 | 32.82 | 32.85 | 32.25 | 32.34 | 191946 |
| 2017-12-12 | 32.51 | 32.88 | 32.30 | 32.63 | 162213 |
| 2017-12-13 | 32.53 | 33.09 | 32.46 | 32.55 | 285983 |
| 2017-12-14 | 32.65 | 32.83 | 31.82 | 32.15 | 263841 |
| 2017-12-15 | 32.34 | 33.70 | 32.16 | 33.06 | 1225055 |
| 2017-12-18 | 33.36 | 33.81 | 33.07 | 33.62 | 268162 |
| 2017-12-19 | 33.69 | 33.80 | 33.44 | 33.47 | 359562 |
| 2017-12-20 | 33.68 | 33.69 | 33.02 | 33.26 | 214999 |
| 2017-12-21 | 33.39 | 33.70 | 33.33 | 33.52 | 148092 |
| 2017-12-22 | 33.64 | 33.64 | 33.10 | 33.29 | 153581 |
| 2017-12-26 | 33.24 | 33.39 | 32.79 | 32.93 | 128180 |
| 2017-12-27 | 32.93 | 32.93 | 32.40 | 32.42 | 233031 |
| 2017-12-28 | 32.55 | 32.98 | 32.37 | 32.48 | 185201 |
| 2017-12-29 | 32.54 | 32.55 | 31.86 | 31.86 | 253674 |
| 2018-01-02 | 32.06 | 32.29 | 31.50 | 31.81 | 317232 |
| 2018-01-03 | 31.74 | 31.88 | 31.54 | 31.61 | 349362 |
| 2018-01-04 | 31.91 | 32.26 | 31.49 | 31.92 | 312395 |
| 2018-01-05 | 32.02 | 32.18 | 31.67 | 32.01 | 210923 |
| 2018-01-08 | 32.02 | 32.27 | 31.74 | 32.16 | 284416 |
| 2018-01-09 | 32.26 | 32.77 | 32.25 | 32.54 | 485880 |
| 2018-01-10 | 32.60 | 33.50 | 32.55 | 33.05 | 260584 |
| 2018-01-11 | 33.50 | 33.65 | 33.08 | 33.65 | 222158 |
| 2018-01-12 | 33.75 | 33.93 | 33.40 | 33.77 | 246179 |
| 2018-01-16 | 33.98 | 34.05 | 33.02 | 33.12 | 288917 |
| 2018-01-17 | 33.38 | 33.59 | 32.97 | 33.57 | 211193 |
| 2018-01-18 | 33.53 | 33.65 | 33.09 | 33.13 | 191460 |
| 2018-01-19 | 33.06 | 33.57 | 33.06 | 33.56 | 289569 |
| 2018-01-22 | 33.55 | 33.63 | 33.25 | 33.56 | 189983 |
| 2018-01-23 | 33.40 | 33.72 | 33.09 | 33.53 | 344493 |
| 2018-01-24 | 32.69 | 33.57 | 32.49 | 33.06 | 449291 |
| 2018-01-25 | 33.15 | 33.15 | 31.87 | 32.23 | 427261 |
| 2018-01-26 | 32.31 | 32.44 | 31.94 | 32.36 | 231762 |
| 2018-01-29 | 32.33 | 32.62 | 32.04 | 32.05 | 291284 |
| 2018-01-30 | 31.64 | 32.25 | 31.64 | 32.04 | 379885 |
| 2018-01-31 | 32.13 | 32.32 | 31.73 | 31.79 | 253802 |
| 2018-02-01 | 31.65 | 32.23 | 31.38 | 32.21 | 244141 |
| 2018-02-02 | 32.03 | 32.53 | 31.85 | 31.89 | 222200 |
| 2018-02-05 | 31.44 | 32.38 | 30.70 | 30.73 | 538056 |
| 2018-02-06 | 30.02 | 31.14 | 29.78 | 30.95 | 680118 |
| 2018-02-07 | 30.86 | 31.31 | 30.72 | 31.13 | 203786 |
| 2018-02-08 | 31.25 | 31.32 | 30.42 | 30.43 | 453938 |
| 2018-02-09 | 30.78 | 31.21 | 30.30 | 30.99 | 343988 |
| 2018-02-12 | 31.14 | 31.27 | 30.57 | 30.94 | 223709 |
| 2018-02-13 | 30.67 | 31.05 | 30.65 | 31.01 | 153721 |
| 2018-02-14 | 31.00 | 31.84 | 30.90 | 31.82 | 231742 |
| 2018-02-15 | 32.03 | 32.03 | 31.63 | 31.91 | 229024 |
| 2018-02-16 | 31.73 | 32.49 | 31.46 | 32.34 | 268046 |
| 2018-02-20 | 32.13 | 32.44 | 31.83 | 31.96 | 259189 |
| 2018-02-21 | 31.95 | 32.96 | 31.95 | 32.50 | 285838 |
| 2018-02-22 | 32.68 | 32.91 | 31.98 | 32.02 | 252601 |
| 2018-02-23 | 32.17 | 33.49 | 32.10 | 32.54 | 210734 |
| 2018-02-26 | 32.60 | 33.05 | 32.26 | 32.60 | 247557 |
| 2018-02-27 | 32.53 | 33.45 | 32.03 | 32.04 | 252500 |
| 2018-02-28 | 32.02 | 32.26 | 31.21 | 31.24 | 282762 |
| 2018-03-01 | 31.18 | 31.64 | 30.98 | 31.23 | 260963 |
| 2018-03-02 | 31.00 | 32.00 | 30.81 | 31.89 | 191090 |
| 2018-03-05 | 31.66 | 32.48 | 31.36 | 32.28 | 230717 |
| 2018-03-06 | 32.38 | 32.94 | 32.05 | 32.88 | 344651 |
| 2018-03-07 | 32.58 | 33.37 | 32.58 | 33.24 | 335610 |
| 2018-03-08 | 33.30 | 33.44 | 32.50 | 32.68 | 237875 |
| 2018-03-09 | 33.04 | 33.58 | 32.79 | 33.52 | 273836 |
| 2018-03-12 | 33.45 | 33.60 | 33.20 | 33.44 | 426337 |
| 2018-03-13 | 33.55 | 33.68 | 32.95 | 33.02 | 406199 |
| 2018-03-14 | 33.23 | 33.23 | 32.19 | 32.35 | 407266 |
| 2018-03-15 | 32.57 | 32.94 | 32.14 | 32.51 | 431716 |
| 2018-03-16 | 32.61 | 33.10 | 32.38 | 33.06 | 2578574 |
| 2018-03-19 | 32.90 | 33.03 | 32.22 | 32.79 | 282252 |
| 2018-03-20 | 32.81 | 33.01 | 32.25 | 32.40 | 207428 |
| 2018-03-21 | 32.45 | 32.90 | 32.26 | 32.63 | 209889 |
| 2018-03-22 | 32.27 | 32.48 | 31.54 | 31.57 | 377391 |
| 2018-03-23 | 31.60 | 31.63 | 30.59 | 30.61 | 377074 |
| 2018-03-26 | 31.12 | 31.59 | 30.84 | 31.59 | 245206 |
| 2018-03-27 | 31.62 | 31.62 | 30.65 | 30.79 | 243116 |
| 2018-03-28 | 30.85 | 31.41 | 30.68 | 31.13 | 261925 |
| 2018-03-29 | 31.26 | 31.55 | 31.10 | 31.16 | 334099 |
| 2018-04-02 | 31.14 | 31.16 | 30.12 | 30.45 | 416521 |
| 2018-04-03 | 30.69 | 30.93 | 30.18 | 30.84 | 445822 |
| 2018-04-04 | 30.34 | 31.11 | 30.17 | 31.02 | 402077 |
| 2018-04-05 | 31.20 | 31.36 | 30.91 | 31.29 | 185558 |
| 2018-04-06 | 30.97 | 31.19 | 30.12 | 30.49 | 242923 |
| 2018-04-09 | 30.65 | 31.25 | 30.43 | 30.45 | 301875 |
| 2018-04-10 | 30.90 | 31.27 | 30.60 | 31.17 | 247435 |
| 2018-04-11 | 30.87 | 31.04 | 30.73 | 30.94 | 151866 |
| 2018-04-12 | 31.16 | 31.65 | 31.06 | 31.45 | 154934 |
| 2018-04-13 | 31.69 | 31.69 | 30.95 | 31.04 | 191747 |
| 2018-04-16 | 31.17 | 31.48 | 31.04 | 31.39 | 204932 |
| 2018-04-17 | 31.52 | 31.52 | 30.67 | 30.89 | 270298 |
| 2018-04-18 | 30.99 | 31.06 | 30.70 | 30.72 | 233455 |
| 2018-04-19 | 30.70 | 31.15 | 30.70 | 30.94 | 189362 |
| 2018-04-20 | 30.86 | 31.24 | 30.86 | 31.03 | 211481 |
| 2018-04-23 | 31.21 | 31.69 | 31.07 | 31.63 | 215168 |
| 2018-04-24 | 31.65 | 32.30 | 31.63 | 32.01 | 248308 |
| 2018-04-25 | 32.14 | 32.47 | 31.80 | 32.15 | 394942 |
| 2018-04-26 | 32.30 | 32.31 | 31.90 | 32.03 | 286874 |
| 2018-04-27 | 32.02 | 32.33 | 31.96 | 32.08 | 236548 |
| 2018-04-30 | 32.23 | 32.33 | 31.31 | 31.31 | 258493 |
| 2018-05-01 | 31.24 | 31.69 | 30.87 | 31.57 | 411328 |
| 2018-05-02 | 31.49 | 32.00 | 31.28 | 31.63 | 229879 |
| 2018-05-03 | 31.48 | 31.58 | 31.07 | 31.27 | 150910 |
| 2018-05-04 | 31.09 | 31.97 | 31.05 | 31.71 | 173913 |
| 2018-05-07 | 31.76 | 32.09 | 31.29 | 31.87 | 159080 |
| 2018-05-08 | 31.96 | 32.24 | 31.80 | 32.18 | 154805 |
| 2018-05-09 | 32.25 | 32.56 | 32.02 | 32.35 | 159736 |
| 2018-05-10 | 32.36 | 32.42 | 32.06 | 32.32 | 124992 |
| 2018-05-11 | 32.31 | 32.53 | 32.17 | 32.22 | 149183 |
| 2018-05-14 | 32.35 | 32.35 | 31.93 | 32.02 | 125244 |
| 2018-05-15 | 32.00 | 32.59 | 31.85 | 32.35 | 336981 |
| 2018-05-16 | 32.36 | 32.65 | 32.21 | 32.50 | 176106 |
| 2018-05-17 | 32.57 | 32.69 | 32.32 | 32.64 | 143186 |
| 2018-05-18 | 32.80 | 32.80 | 32.38 | 32.40 | 255777 |
| 2018-05-21 | 32.43 | 32.99 | 32.43 | 32.96 | 267000 |
| 2018-05-22 | 32.95 | 33.21 | 32.81 | 32.96 | 255555 |
| 2018-05-23 | 32.85 | 32.98 | 32.66 | 32.91 | 178241 |
| 2018-05-24 | 32.76 | 32.85 | 32.16 | 32.74 | 143606 |
| 2018-05-25 | 32.56 | 32.82 | 32.40 | 32.55 | 171540 |
| 2018-05-29 | 32.22 | 32.57 | 31.73 | 31.97 | 221491 |
| 2018-05-30 | 32.28 | 32.90 | 32.21 | 32.72 | 312868 |
| 2018-05-31 | 32.50 | 32.64 | 32.13 | 32.17 | 246234 |
| 2018-06-01 | 32.49 | 32.73 | 32.43 | 32.52 | 171932 |
| 2018-06-04 | 32.65 | 33.11 | 32.56 | 33.07 | 325721 |
| 2018-06-05 | 33.04 | 33.07 | 32.58 | 32.91 | 156947 |
| 2018-06-06 | 32.95 | 33.38 | 32.91 | 33.37 | 199115 |
| 2018-06-07 | 33.42 | 33.54 | 33.13 | 33.29 | 144683 |
| 2018-06-08 | 33.29 | 33.49 | 32.44 | 33.41 | 180719 |
| 2018-06-11 | 33.48 | 33.48 | 32.72 | 32.94 | 163733 |
| 2018-06-12 | 33.00 | 33.02 | 32.39 | 32.52 | 174042 |
| 2018-06-13 | 32.62 | 32.94 | 32.26 | 32.57 | 234561 |
| 2018-06-14 | 32.71 | 32.75 | 32.06 | 32.63 | 492120 |
| 2018-06-15 | 32.59 | 33.10 | 32.34 | 33.04 | 1045423 |
| 2018-06-18 | 32.80 | 33.42 | 32.67 | 33.31 | 482238 |
| 2018-06-19 | 33.01 | 33.96 | 33.00 | 33.93 | 424130 |
| 2018-06-20 | 34.00 | 34.15 | 33.85 | 33.98 | 469913 |
| 2018-06-21 | 33.99 | 34.16 | 33.71 | 33.87 | 530819 |
| 2018-06-22 | 34.03 | 34.15 | 33.55 | 33.82 | 800812 |
| 2018-06-25 | 33.72 | 33.94 | 33.37 | 33.73 | 336655 |
| 2018-06-26 | 33.73 | 33.88 | 33.25 | 33.30 | 581094 |
| 2018-06-27 | 33.24 | 33.36 | 32.74 | 32.75 | 351878 |
| 2018-06-28 | 32.76 | 33.03 | 32.64 | 32.82 | 373391 |
| 2018-06-29 | 33.06 | 33.41 | 32.63 | 32.63 | 791132 |
| 2018-07-02 | 32.49 | 32.98 | 32.49 | 32.96 | 303719 |
| 2018-07-03 | 32.99 | 33.25 | 32.78 | 32.81 | 203413 |
| 2018-07-05 | 33.02 | 33.04 | 32.71 | 33.04 | 367209 |
| 2018-07-06 | 33.03 | 33.48 | 32.84 | 33.38 | 266489 |
| 2018-07-09 | 33.55 | 33.96 | 33.45 | 33.86 | 395535 |
| 2018-07-10 | 33.99 | 34.03 | 33.14 | 33.47 | 235107 |
| 2018-07-11 | 33.39 | 33.68 | 33.33 | 33.50 | 313778 |
| 2018-07-12 | 33.61 | 33.61 | 32.84 | 33.27 | 309295 |
| 2018-07-13 | 33.23 | 33.38 | 32.96 | 33.01 | 238563 |
| 2018-07-16 | 33.08 | 33.44 | 33.08 | 33.40 | 235121 |
| 2018-07-17 | 33.47 | 33.59 | 33.19 | 33.38 | 390173 |
| 2018-07-18 | 33.31 | 33.79 | 33.31 | 33.74 | 312008 |
| 2018-07-19 | 33.73 | 34.33 | 33.50 | 34.32 | 587539 |
| 2018-07-20 | 34.31 | 35.05 | 34.08 | 34.77 | 471555 |
| 2018-07-23 | 34.64 | 35.26 | 34.46 | 35.13 | 344610 |
| 2018-07-24 | 35.16 | 35.26 | 34.76 | 35.05 | 267244 |
| 2018-07-25 | 35.41 | 35.41 | 34.80 | 35.13 | 570841 |
| 2018-07-26 | 35.24 | 35.51 | 35.22 | 35.32 | 404905 |
| 2018-07-27 | 35.33 | 35.60 | 34.98 | 35.33 | 365777 |
| 2018-07-30 | 35.42 | 35.68 | 35.32 | 35.35 | 299135 |
| 2018-07-31 | 35.37 | 35.62 | 34.89 | 35.19 | 397927 |
| 2018-08-01 | 35.25 | 35.50 | 35.06 | 35.23 | 454375 |
| 2018-08-02 | 35.04 | 35.56 | 34.94 | 35.37 | 557566 |
| 2018-08-03 | 35.27 | 35.66 | 34.78 | 34.85 | 296155 |
| 2018-08-06 | 34.89 | 34.96 | 34.65 | 34.85 | 202100 |
| 2018-08-07 | 34.91 | 35.27 | 34.91 | 35.16 | 258668 |
| 2018-08-08 | 35.11 | 35.45 | 35.00 | 35.27 | 221629 |
| 2018-08-09 | 35.23 | 35.41 | 34.99 | 35.10 | 134240 |
| 2018-08-10 | 34.91 | 35.30 | 34.68 | 35.07 | 113189 |
| 2018-08-13 | 35.05 | 35.27 | 34.83 | 34.91 | 255233 |
| 2018-08-14 | 35.02 | 35.45 | 34.92 | 35.27 | 305665 |
| 2018-08-15 | 35.13 | 35.45 | 34.95 | 35.01 | 249064 |
| 2018-08-16 | 35.11 | 35.65 | 35.11 | 35.39 | 220512 |
| 2018-08-17 | 35.26 | 35.46 | 35.24 | 35.39 | 172256 |
| 2018-08-20 | 35.41 | 35.61 | 35.14 | 35.54 | 175417 |
| 2018-08-21 | 35.56 | 36.32 | 35.48 | 36.22 | 354638 |
| 2018-08-22 | 36.11 | 36.16 | 35.76 | 36.05 | 148820 |
| 2018-08-23 | 36.00 | 36.01 | 35.72 | 35.94 | 128338 |
| 2018-08-24 | 35.95 | 36.11 | 35.80 | 35.89 | 148449 |
| 2018-08-27 | 36.06 | 36.21 | 35.75 | 35.80 | 196974 |
| 2018-08-28 | 35.87 | 35.90 | 35.52 | 35.68 | 173633 |
| 2018-08-29 | 35.67 | 35.73 | 35.32 | 35.61 | 150823 |
| 2018-08-30 | 35.33 | 35.57 | 35.12 | 35.38 | 187063 |
| 2018-08-31 | 35.27 | 35.65 | 35.14 | 35.48 | 248275 |
| 2018-09-04 | 35.49 | 35.89 | 35.40 | 35.77 | 236471 |
| 2018-09-05 | 35.76 | 36.09 | 35.56 | 35.64 | 262559 |
| 2018-09-06 | 35.52 | 35.96 | 35.52 | 35.64 | 279741 |
| 2018-09-07 | 35.64 | 36.11 | 35.44 | 35.66 | 187870 |
| 2018-09-10 | 35.83 | 35.83 | 35.49 | 35.54 | 138741 |
| 2018-09-11 | 35.54 | 35.87 | 35.33 | 35.55 | 189694 |
| 2018-09-12 | 35.48 | 35.50 | 34.91 | 35.13 | 273501 |
| 2018-09-13 | 35.29 | 35.29 | 34.65 | 34.86 | 203851 |
| 2018-09-14 | 34.91 | 35.41 | 34.89 | 35.33 | 246133 |
| 2018-09-17 | 35.32 | 35.32 | 34.90 | 35.04 | 251510 |
| 2018-09-18 | 35.15 | 35.20 | 34.59 | 34.60 | 330272 |
| 2018-09-19 | 34.59 | 35.12 | 34.52 | 34.89 | 269355 |
| 2018-09-20 | 35.03 | 35.33 | 35.00 | 35.15 | 340604 |
| 2018-09-21 | 35.02 | 35.33 | 34.92 | 34.99 | 678795 |
| 2018-09-24 | 34.94 | 34.96 | 34.32 | 34.54 | 290384 |
| 2018-09-25 | 34.72 | 34.74 | 34.54 | 34.67 | 163593 |
| 2018-09-26 | 34.74 | 34.84 | 33.79 | 33.84 | 266380 |
| 2018-09-27 | 33.85 | 34.15 | 33.64 | 33.75 | 334688 |
| 2018-09-28 | 33.65 | 33.96 | 33.54 | 33.65 | 497096 |
| 2018-10-01 | 33.83 | 33.83 | 33.07 | 33.20 | 257037 |
| 2018-10-02 | 33.20 | 33.46 | 32.91 | 33.08 | 215494 |
| 2018-10-03 | 33.25 | 34.06 | 33.12 | 34.00 | 246969 |
| 2018-10-04 | 33.92 | 34.46 | 33.27 | 34.07 | 457173 |
| 2018-10-05 | 34.22 | 34.36 | 33.76 | 34.00 | 496888 |
| 2018-10-08 | 33.93 | 34.45 | 33.77 | 34.21 | 470224 |
| 2018-10-09 | 34.10 | 34.44 | 33.93 | 34.29 | 290119 |
| 2018-10-10 | 34.30 | 34.67 | 33.88 | 33.92 | 511001 |
| 2018-10-11 | 33.73 | 33.95 | 32.64 | 32.65 | 442731 |
| 2018-10-12 | 33.06 | 33.06 | 31.00 | 31.77 | 633761 |
| 2018-10-15 | 31.75 | 32.46 | 31.66 | 32.19 | 323782 |
| 2018-10-16 | 32.32 | 32.72 | 31.78 | 32.65 | 274815 |
| 2018-10-17 | 32.48 | 33.14 | 32.29 | 32.87 | 269980 |
| 2018-10-18 | 32.79 | 32.97 | 32.08 | 32.13 | 336030 |
| 2018-10-19 | 31.97 | 32.22 | 31.45 | 31.47 | 398813 |
| 2018-10-22 | 31.47 | 31.62 | 30.46 | 30.51 | 489874 |
| 2018-10-23 | 30.11 | 30.77 | 29.97 | 30.33 | 581795 |
| 2018-10-24 | 29.42 | 31.07 | 28.56 | 28.75 | 748248 |
| 2018-10-25 | 28.70 | 29.75 | 28.70 | 29.55 | 582221 |
| 2018-10-26 | 29.32 | 29.74 | 29.01 | 29.37 | 634211 |
| 2018-10-29 | 29.51 | 30.57 | 29.51 | 30.13 | 424028 |
| 2018-10-30 | 30.20 | 30.70 | 30.03 | 30.66 | 388648 |
| 2018-10-31 | 31.14 | 31.21 | 30.72 | 30.80 | 536795 |
| 2018-11-01 | 30.85 | 31.30 | 30.68 | 31.05 | 317391 |
| 2018-11-02 | 31.18 | 31.45 | 31.00 | 31.40 | 289939 |
| 2018-11-05 | 31.47 | 31.88 | 31.40 | 31.70 | 452746 |
| 2018-11-06 | 31.61 | 32.12 | 31.49 | 31.95 | 398779 |
| 2018-11-07 | 31.96 | 32.14 | 31.37 | 31.72 | 452315 |
| 2018-11-08 | 31.62 | 31.91 | 31.42 | 31.52 | 501428 |
| 2018-11-09 | 31.42 | 31.74 | 30.98 | 31.22 | 295308 |
| 2018-11-12 | 31.23 | 31.56 | 30.89 | 30.89 | 459430 |
| 2018-11-13 | 30.99 | 31.65 | 30.90 | 31.03 | 895473 |
| 2018-11-14 | 31.23 | 31.50 | 30.08 | 30.48 | 551067 |
| 2018-11-15 | 30.26 | 31.42 | 30.19 | 31.36 | 535222 |
| 2018-11-16 | 31.06 | 31.79 | 30.81 | 31.68 | 1141655 |
| 2018-11-19 | 31.58 | 31.89 | 31.21 | 31.47 | 291414 |
| 2018-11-20 | 31.18 | 31.55 | 30.79 | 30.97 | 291129 |
| 2018-11-21 | 31.03 | 31.61 | 30.80 | 31.07 | 219097 |
| 2018-11-23 | 30.86 | 31.31 | 30.84 | 30.97 | 176498 |
| 2018-11-26 | 31.26 | 31.81 | 31.24 | 31.45 | 399863 |
| 2018-11-27 | 31.45 | 31.78 | 31.38 | 31.68 | 445259 |
| 2018-11-28 | 31.70 | 32.34 | 31.34 | 32.21 | 504092 |
| 2018-11-29 | 31.84 | 32.02 | 31.34 | 31.82 | 321919 |
| 2018-11-30 | 31.72 | 32.48 | 31.72 | 32.34 | 336747 |
| 2018-12-03 | 32.57 | 32.67 | 31.97 | 32.31 | 349650 |
| 2018-12-04 | 32.16 | 32.47 | 30.40 | 30.70 | 444710 |
| 2018-12-06 | 30.32 | 30.91 | 29.93 | 30.80 | 380554 |
| 2018-12-07 | 30.81 | 31.20 | 30.43 | 30.83 | 373736 |
| 2018-12-10 | 30.84 | 30.84 | 29.85 | 30.16 | 415785 |
| 2018-12-11 | 30.52 | 30.73 | 29.97 | 30.21 | 446960 |
| 2018-12-12 | 30.48 | 30.85 | 30.10 | 30.31 | 766336 |
| 2018-12-13 | 30.32 | 30.32 | 29.33 | 29.35 | 544739 |
| 2018-12-14 | 29.18 | 29.73 | 28.94 | 29.03 | 443197 |
| 2018-12-17 | 29.04 | 29.70 | 28.81 | 29.11 | 458291 |
| 2018-12-18 | 29.14 | 29.51 | 28.65 | 28.78 | 611742 |
| 2018-12-19 | 28.77 | 29.16 | 27.90 | 28.06 | 537307 |
| 2018-12-20 | 28.06 | 28.43 | 27.97 | 28.15 | 608241 |
| 2018-12-21 | 28.16 | 28.52 | 27.51 | 27.57 | 1236399 |
| 2018-12-24 | 27.55 | 27.72 | 26.95 | 26.96 | 289571 |
| 2018-12-26 | 27.06 | 28.22 | 26.84 | 28.17 | 432024 |
| 2018-12-27 | 27.72 | 29.59 | 27.19 | 28.18 | 569238 |
| 2018-12-28 | 28.21 | 28.72 | 27.99 | 28.37 | 302245 |
| 2018-12-31 | 28.48 | 28.62 | 27.64 | 28.43 | 349706 |
| 2019-01-02 | 28.05 | 28.88 | 27.96 | 28.77 | 427539 |
| 2019-01-03 | 28.62 | 29.32 | 28.40 | 28.63 | 301984 |
| 2019-01-04 | 29.11 | 29.56 | 28.83 | 29.43 | 311347 |
| 2019-01-07 | 27.98 | 29.55 | 27.59 | 29.31 | 784907 |
| 2019-01-08 | 29.39 | 29.55 | 27.52 | 29.24 | 539906 |
| 2019-01-09 | 29.23 | 29.45 | 28.94 | 29.18 | 369753 |
| 2019-01-10 | 29.05 | 29.39 | 28.88 | 29.25 | 362940 |
| 2019-01-11 | 29.04 | 29.33 | 28.92 | 29.30 | 399014 |
| 2019-01-14 | 29.00 | 29.42 | 29.00 | 29.19 | 425175 |
| 2019-01-15 | 29.06 | 29.49 | 28.82 | 29.44 | 426623 |
| 2019-01-16 | 29.58 | 30.10 | 29.52 | 29.98 | 501593 |
| 2019-01-17 | 29.73 | 30.20 | 29.70 | 30.12 | 615832 |
| 2019-01-18 | 30.13 | 30.54 | 29.99 | 30.38 | 566318 |
| 2019-01-22 | 30.15 | 30.51 | 29.85 | 30.28 | 645736 |
| 2019-01-23 | 30.23 | 30.51 | 30.06 | 30.48 | 629631 |
| 2019-01-24 | 30.38 | 32.00 | 29.81 | 30.76 | 641200 |
| 2019-01-25 | 30.90 | 31.48 | 30.06 | 31.34 | 478824 |
| 2019-01-28 | 31.17 | 31.55 | 31.04 | 31.51 | 557695 |
| 2019-01-29 | 31.50 | 31.73 | 31.26 | 31.27 | 405819 |
| 2019-01-30 | 31.37 | 31.60 | 31.13 | 31.31 | 529177 |
| 2019-01-31 | 31.22 | 31.58 | 30.70 | 31.53 | 828222 |
| 2019-02-01 | 31.55 | 31.66 | 30.32 | 31.49 | 327607 |
| 2019-02-04 | 31.51 | 31.93 | 31.34 | 31.90 | 342433 |
| 2019-02-05 | 31.90 | 32.07 | 31.55 | 32.02 | 401932 |
| 2019-02-06 | 31.92 | 32.16 | 31.88 | 32.12 | 247111 |
| 2019-02-07 | 32.25 | 32.69 | 32.05 | 32.65 | 540243 |
| 2019-02-08 | 32.50 | 32.84 | 32.27 | 32.78 | 733672 |
| 2019-02-11 | 32.87 | 33.33 | 32.69 | 33.32 | 503227 |
| 2019-02-12 | 33.45 | 33.75 | 33.35 | 33.58 | 495035 |
| 2019-02-13 | 33.59 | 33.76 | 33.40 | 33.69 | 259400 |
| 2019-02-14 | 33.42 | 33.61 | 33.25 | 33.45 | 468562 |
| 2019-02-15 | 33.67 | 34.06 | 33.62 | 34.00 | 420452 |
| 2019-02-19 | 33.85 | 34.84 | 33.54 | 34.68 | 702447 |
| 2019-02-20 | 34.60 | 35.48 | 34.40 | 35.48 | 587143 |
| 2019-02-21 | 35.39 | 35.59 | 35.27 | 35.53 | 582840 |
| 2019-02-22 | 35.59 | 35.81 | 35.38 | 35.80 | 504127 |
| 2019-02-25 | 36.00 | 36.24 | 35.84 | 35.92 | 591820 |
| 2019-02-26 | 35.79 | 35.97 | 35.36 | 35.38 | 375907 |
| 2019-02-27 | 35.32 | 35.60 | 35.20 | 35.54 | 350160 |
| 2019-02-28 | 35.31 | 35.66 | 35.25 | 35.48 | 456746 |
| 2019-03-01 | 35.73 | 35.75 | 35.29 | 35.64 | 462918 |
| 2019-03-04 | 35.58 | 35.71 | 35.22 | 35.44 | 610001 |
| 2019-03-05 | 35.44 | 35.67 | 35.06 | 35.50 | 433472 |
| 2019-03-06 | 35.47 | 35.58 | 34.87 | 34.96 | 486060 |
| 2019-03-07 | 34.96 | 35.02 | 34.49 | 34.58 | 533998 |
| 2019-03-08 | 34.42 | 35.12 | 34.27 | 34.99 | 633567 |
| 2019-03-11 | 35.05 | 35.12 | 34.71 | 34.78 | 752215 |
| 2019-03-12 | 34.76 | 34.87 | 34.41 | 34.57 | 540932 |
| 2019-03-13 | 34.76 | 34.91 | 34.31 | 34.31 | 941526 |
| 2019-03-14 | 34.35 | 34.76 | 34.08 | 34.50 | 402319 |
| 2019-03-15 | 34.45 | 34.98 | 34.37 | 34.57 | 1475842 |
| 2019-03-18 | 34.74 | 35.21 | 34.59 | 35.10 | 521024 |
| 2019-03-19 | 35.33 | 35.33 | 34.36 | 34.44 | 326044 |
| 2019-03-20 | 33.94 | 34.50 | 33.74 | 33.80 | 675269 |
| 2019-03-21 | 33.58 | 33.69 | 32.90 | 32.99 | 791659 |
| 2019-03-22 | 32.80 | 32.84 | 31.65 | 31.95 | 833175 |
| 2019-03-25 | 31.98 | 32.53 | 31.88 | 32.23 | 318556 |
| 2019-03-26 | 32.40 | 33.37 | 32.40 | 33.34 | 493874 |
| 2019-03-27 | 33.27 | 33.60 | 33.02 | 33.40 | 216287 |
| 2019-03-28 | 33.39 | 33.88 | 33.13 | 33.85 | 245432 |
| 2019-03-29 | 34.08 | 34.14 | 33.47 | 33.63 | 296732 |
| 2019-04-01 | 33.98 | 34.58 | 33.90 | 34.53 | 377036 |
| 2019-04-02 | 34.41 | 34.65 | 34.11 | 34.36 | 257615 |
| 2019-04-03 | 34.67 | 34.82 | 34.32 | 34.35 | 241955 |
| 2019-04-04 | 34.42 | 34.92 | 34.38 | 34.85 | 248102 |
| 2019-04-05 | 34.89 | 35.05 | 34.63 | 35.01 | 217296 |
| 2019-04-08 | 34.95 | 35.12 | 34.74 | 34.92 | 267278 |
| 2019-04-09 | 34.84 | 34.98 | 34.12 | 34.18 | 329082 |
| 2019-04-10 | 34.28 | 34.32 | 33.85 | 34.32 | 278659 |
| 2019-04-11 | 34.51 | 34.65 | 34.22 | 34.40 | 213787 |
| 2019-04-12 | 34.84 | 35.00 | 34.28 | 34.89 | 290898 |
| 2019-04-15 | 34.95 | 34.95 | 34.40 | 34.45 | 224161 |
| 2019-04-16 | 34.48 | 34.85 | 34.28 | 34.82 | 445378 |
| 2019-04-17 | 34.75 | 34.76 | 34.26 | 34.64 | 243241 |
| 2019-04-18 | 34.51 | 34.58 | 33.99 | 34.08 | 261466 |
| 2019-04-22 | 34.09 | 34.18 | 33.52 | 33.76 | 355829 |
| 2019-04-23 | 33.85 | 34.55 | 33.72 | 34.50 | 376723 |
| 2019-04-24 | 34.20 | 35.33 | 34.20 | 35.03 | 517167 |
| 2019-04-25 | 35.15 | 35.36 | 34.72 | 35.28 | 260111 |
| 2019-04-26 | 35.30 | 35.73 | 34.94 | 35.63 | 235449 |
| 2019-04-29 | 35.78 | 36.25 | 35.78 | 36.12 | 389775 |
| 2019-04-30 | 36.06 | 36.38 | 35.84 | 35.96 | 289752 |
| 2019-05-01 | 36.03 | 36.24 | 35.40 | 35.54 | 236045 |
| 2019-05-02 | 35.58 | 36.13 | 35.56 | 36.05 | 205880 |
| 2019-05-03 | 36.05 | 36.53 | 35.71 | 36.44 | 306358 |
| 2019-05-06 | 35.97 | 36.64 | 35.93 | 36.45 | 254954 |
| 2019-05-07 | 36.14 | 36.28 | 35.38 | 35.56 | 444678 |
| 2019-05-08 | 35.47 | 35.66 | 35.04 | 35.08 | 313016 |
| 2019-05-09 | 34.92 | 35.14 | 34.56 | 35.04 | 437490 |
| 2019-05-10 | 34.88 | 35.05 | 34.41 | 35.01 | 218288 |
| 2019-05-13 | 34.61 | 34.61 | 33.46 | 33.60 | 398467 |
| 2019-05-14 | 33.67 | 33.99 | 33.48 | 33.81 | 317288 |
| 2019-05-15 | 33.50 | 33.61 | 32.99 | 33.55 | 247543 |
| 2019-05-16 | 33.75 | 34.31 | 33.75 | 34.10 | 192021 |
| 2019-05-17 | 33.77 | 34.23 | 33.42 | 33.43 | 260029 |
| 2019-05-20 | 33.33 | 33.89 | 33.33 | 33.54 | 185024 |
| 2019-05-21 | 33.63 | 33.81 | 33.48 | 33.79 | 142245 |
| 2019-05-22 | 33.68 | 33.76 | 33.18 | 33.30 | 131139 |
| 2019-05-23 | 32.96 | 32.96 | 32.43 | 32.79 | 310564 |
| 2019-05-24 | 32.99 | 33.38 | 32.99 | 33.28 | 125844 |
| 2019-05-28 | 33.26 | 33.40 | 32.96 | 33.01 | 260880 |
| 2019-05-29 | 32.72 | 33.25 | 32.56 | 33.13 | 219192 |
| 2019-05-30 | 32.98 | 33.16 | 32.01 | 32.28 | 207518 |
| 2019-05-31 | 31.89 | 32.09 | 31.69 | 31.77 | 371651 |
| 2019-06-03 | 31.77 | 32.43 | 31.70 | 32.15 | 297456 |
| 2019-06-04 | 32.50 | 33.25 | 32.50 | 33.16 | 241070 |
| 2019-06-05 | 33.02 | 33.25 | 32.43 | 32.87 | 397896 |
| 2019-06-06 | 32.78 | 32.97 | 32.25 | 32.61 | 246176 |
| 2019-06-07 | 32.57 | 32.61 | 32.16 | 32.19 | 236091 |
| 2019-06-10 | 32.32 | 32.89 | 32.32 | 32.53 | 224993 |
| 2019-06-11 | 32.67 | 32.85 | 32.22 | 32.40 | 218491 |
| 2019-06-12 | 32.46 | 32.69 | 32.23 | 32.38 | 260317 |
| 2019-06-13 | 32.50 | 32.81 | 32.35 | 32.47 | 174159 |
| 2019-06-14 | 32.50 | 32.51 | 32.07 | 32.38 | 147256 |
| 2019-06-17 | 32.42 | 32.60 | 31.71 | 31.85 | 301645 |
| 2019-06-18 | 31.90 | 32.57 | 31.90 | 32.46 | 204298 |
| 2019-06-19 | 32.46 | 32.86 | 32.12 | 32.14 | 240815 |
| 2019-06-20 | 32.41 | 32.41 | 31.70 | 32.12 | 207254 |
| 2019-06-21 | 31.91 | 32.34 | 31.91 | 32.06 | 836707 |
| 2019-06-24 | 32.06 | 32.37 | 31.91 | 31.95 | 278990 |
| 2019-06-25 | 31.93 | 32.59 | 31.73 | 32.38 | 471791 |
| 2019-06-26 | 32.47 | 32.66 | 32.13 | 32.18 | 230763 |
| 2019-06-27 | 32.29 | 32.74 | 32.29 | 32.73 | 224153 |
| 2019-06-28 | 32.89 | 33.58 | 32.84 | 33.25 | 498430 |
| 2019-07-01 | 33.57 | 33.75 | 32.92 | 33.20 | 209393 |
| 2019-07-02 | 33.19 | 33.20 | 32.54 | 32.96 | 249348 |
| 2019-07-03 | 33.14 | 33.35 | 32.96 | 33.12 | 118845 |
| 2019-07-05 | 33.28 | 33.58 | 33.23 | 33.44 | 171238 |
| 2019-07-08 | 33.33 | 33.38 | 33.06 | 33.22 | 239994 |
| 2019-07-09 | 33.08 | 33.21 | 32.65 | 33.13 | 253851 |
| 2019-07-10 | 33.16 | 33.23 | 32.79 | 32.83 | 156009 |
| 2019-07-11 | 32.83 | 33.01 | 32.59 | 32.86 | 295888 |
| 2019-07-12 | 33.03 | 33.31 | 32.85 | 33.18 | 247344 |
| 2019-07-15 | 33.28 | 33.28 | 32.39 | 32.48 | 202176 |
| 2019-07-16 | 32.50 | 32.64 | 32.26 | 32.42 | 201235 |
| 2019-07-17 | 32.32 | 32.49 | 31.97 | 32.20 | 191104 |
| 2019-07-18 | 32.30 | 32.64 | 32.10 | 32.45 | 185208 |
| 2019-07-19 | 32.32 | 32.70 | 32.32 | 32.36 | 190450 |
| 2019-07-22 | 32.31 | 32.33 | 31.92 | 32.18 | 166007 |
| 2019-07-23 | 32.33 | 32.62 | 32.03 | 32.51 | 306003 |
| 2019-07-24 | 33.63 | 35.19 | 33.01 | 34.99 | 1034824 |
| 2019-07-25 | 35.11 | 35.85 | 34.82 | 35.04 | 570042 |
| 2019-07-26 | 35.07 | 35.71 | 34.90 | 35.60 | 380343 |
| 2019-07-29 | 35.60 | 35.86 | 34.95 | 34.99 | 365876 |
| 2019-07-30 | 34.75 | 35.75 | 34.75 | 35.70 | 306737 |
| 2019-07-31 | 35.59 | 36.04 | 35.45 | 35.54 | 347394 |
| 2019-08-01 | 35.48 | 35.89 | 34.77 | 34.98 | 581970 |
| 2019-08-02 | 34.90 | 34.96 | 34.18 | 34.76 | 286128 |
| 2019-08-05 | 34.18 | 34.30 | 33.60 | 34.18 | 455099 |
| 2019-08-06 | 34.45 | 34.54 | 33.60 | 34.24 | 227679 |
| 2019-08-07 | 33.72 | 34.09 | 33.36 | 34.01 | 243173 |
| 2019-08-08 | 34.29 | 34.72 | 33.92 | 34.57 | 316269 |
| 2019-08-09 | 34.51 | 34.55 | 34.17 | 34.44 | 193418 |
| 2019-08-12 | 34.15 | 34.27 | 33.85 | 34.14 | 211799 |
| 2019-08-13 | 34.13 | 34.93 | 34.09 | 34.70 | 309098 |
| 2019-08-14 | 34.05 | 34.17 | 33.27 | 33.53 | 349220 |
| 2019-08-15 | 33.77 | 33.88 | 33.25 | 33.26 | 175328 |
| 2019-08-16 | 33.48 | 34.15 | 33.48 | 34.01 | 413127 |
| 2019-08-19 | 34.55 | 34.61 | 34.25 | 34.45 | 239942 |
| 2019-08-20 | 34.31 | 34.31 | 33.63 | 33.75 | 158509 |
| 2019-08-21 | 34.05 | 34.05 | 33.63 | 33.83 | 252132 |
| 2019-08-22 | 34.09 | 34.48 | 33.68 | 33.93 | 208779 |
| 2019-08-23 | 33.77 | 34.07 | 32.56 | 32.68 | 322561 |
| 2019-08-26 | 32.95 | 33.26 | 32.56 | 33.01 | 210201 |
| 2019-08-27 | 33.20 | 33.22 | 32.20 | 32.40 | 184161 |
| 2019-08-28 | 32.31 | 32.92 | 32.31 | 32.59 | 179307 |
| 2019-08-29 | 32.70 | 33.13 | 32.70 | 32.95 | 169055 |
| 2019-08-30 | 33.05 | 33.32 | 32.45 | 32.68 | 441651 |
| 2019-09-03 | 32.45 | 32.58 | 31.65 | 31.88 | 395740 |
| 2019-09-04 | 32.23 | 32.46 | 31.73 | 31.99 | 132862 |
| 2019-09-05 | 32.46 | 33.26 | 32.41 | 32.65 | 209912 |
| 2019-09-06 | 32.70 | 32.78 | 32.21 | 32.27 | 203892 |
| 2019-09-09 | 32.48 | 33.19 | 32.38 | 33.11 | 254454 |
| 2019-09-10 | 33.23 | 33.59 | 33.07 | 33.51 | 219201 |
| 2019-09-11 | 33.75 | 34.40 | 33.18 | 34.33 | 216559 |
| 2019-09-12 | 34.17 | 34.89 | 33.85 | 34.74 | 280561 |
| 2019-09-13 | 35.00 | 35.38 | 34.79 | 35.09 | 216428 |
| 2019-09-16 | 34.82 | 35.23 | 34.72 | 34.99 | 162210 |
| 2019-09-17 | 34.80 | 34.97 | 34.15 | 34.33 | 198360 |
| 2019-09-18 | 34.23 | 34.52 | 34.02 | 34.42 | 217500 |
| 2019-09-19 | 34.35 | 34.90 | 34.10 | 34.14 | 180911 |
| 2019-09-20 | 34.12 | 34.49 | 33.90 | 34.13 | 957568 |
| 2019-09-23 | 33.87 | 34.29 | 33.79 | 34.07 | 186941 |
| 2019-09-24 | 34.03 | 34.09 | 33.26 | 33.58 | 441353 |
| 2019-09-25 | 33.85 | 34.41 | 33.82 | 34.35 | 281724 |
| 2019-09-26 | 34.22 | 34.32 | 34.00 | 34.03 | 367008 |
| 2019-09-27 | 34.40 | 34.61 | 34.12 | 34.34 | 414913 |
| 2019-09-30 | 34.45 | 34.49 | 34.04 | 34.11 | 196980 |
| 2019-10-01 | 34.47 | 34.48 | 33.35 | 33.52 | 409025 |
| 2019-10-02 | 33.44 | 33.53 | 33.10 | 33.31 | 229648 |
| 2019-10-03 | 33.22 | 33.46 | 32.86 | 33.42 | 163459 |
| 2019-10-04 | 33.43 | 33.91 | 33.23 | 33.88 | 177728 |
| 2019-10-07 | 33.87 | 33.91 | 33.60 | 33.73 | 155881 |
| 2019-10-08 | 33.33 | 33.67 | 33.19 | 33.48 | 402850 |
| 2019-10-09 | 33.86 | 33.89 | 33.62 | 33.75 | 238215 |
| 2019-10-10 | 33.96 | 34.35 | 33.93 | 34.02 | 275613 |
| 2019-10-11 | 34.67 | 34.90 | 34.18 | 34.19 | 232649 |
| 2019-10-14 | 34.06 | 34.19 | 34.01 | 34.09 | 119608 |
| 2019-10-15 | 34.12 | 34.51 | 33.93 | 34.29 | 181150 |
| 2019-10-16 | 34.38 | 34.51 | 34.02 | 34.16 | 164986 |
| 2019-10-17 | 34.38 | 34.46 | 34.08 | 34.36 | 162250 |
| 2019-10-18 | 34.20 | 34.64 | 33.59 | 34.55 | 154734 |
| 2019-10-21 | 34.96 | 35.27 | 34.43 | 34.99 | 152874 |
| 2019-10-22 | 34.96 | 35.53 | 34.54 | 34.91 | 354958 |
| 2019-10-23 | 35.31 | 35.32 | 33.85 | 34.30 | 249297 |
| 2019-10-24 | 34.24 | 34.33 | 33.81 | 34.17 | 164201 |
| 2019-10-25 | 34.19 | 34.56 | 34.16 | 34.36 | 149263 |
| 2019-10-28 | 34.43 | 34.86 | 34.39 | 34.74 | 144132 |
| 2019-10-29 | 34.68 | 35.16 | 34.62 | 35.05 | 311523 |
| 2019-10-30 | 35.05 | 35.13 | 34.61 | 34.85 | 187760 |
| 2019-10-31 | 34.61 | 34.61 | 33.94 | 34.32 | 299692 |
| 2019-11-01 | 34.52 | 34.80 | 34.47 | 34.79 | 132596 |
| 2019-11-04 | 35.04 | 35.20 | 34.94 | 35.15 | 171519 |
| 2019-11-05 | 35.23 | 35.61 | 35.01 | 35.19 | 268857 |
| 2019-11-06 | 35.17 | 35.36 | 34.96 | 35.32 | 144265 |
| 2019-11-07 | 35.63 | 35.82 | 35.00 | 35.15 | 154061 |
| 2019-11-08 | 35.09 | 35.44 | 34.98 | 35.15 | 118505 |
| 2019-11-11 | 34.86 | 35.30 | 34.75 | 34.91 | 111792 |
| 2019-11-12 | 34.94 | 35.22 | 34.75 | 34.94 | 171451 |
| 2019-11-13 | 34.67 | 34.87 | 34.43 | 34.60 | 132478 |
| 2019-11-14 | 34.54 | 34.82 | 34.43 | 34.66 | 194643 |
| 2019-11-15 | 34.86 | 35.08 | 34.67 | 34.80 | 324801 |
| 2019-11-18 | 34.73 | 34.74 | 34.32 | 34.70 | 172294 |
| 2019-11-19 | 34.78 | 34.91 | 34.55 | 34.70 | 159387 |
| 2019-11-20 | 34.51 | 34.67 | 33.97 | 34.29 | 253270 |
| 2019-11-21 | 34.58 | 34.58 | 34.09 | 34.24 | 103504 |
| 2019-11-22 | 34.38 | 34.49 | 34.16 | 34.24 | 141625 |
| 2019-11-25 | 34.35 | 34.71 | 34.28 | 34.53 | 166364 |
| 2019-11-26 | 34.47 | 34.68 | 34.34 | 34.59 | 141952 |
| 2019-11-27 | 34.58 | 34.61 | 34.30 | 34.51 | 88975 |
| 2019-11-29 | 34.42 | 34.90 | 34.31 | 34.36 | 71991 |
| 2019-12-02 | 34.49 | 34.65 | 34.09 | 34.16 | 149101 |
| 2019-12-03 | 33.84 | 34.11 | 33.65 | 34.05 | 239047 |
| 2019-12-04 | 34.29 | 34.66 | 34.29 | 34.43 | 216841 |
| 2019-12-05 | 34.63 | 34.75 | 34.47 | 34.59 | 156569 |
| 2019-12-06 | 34.82 | 35.16 | 34.61 | 34.63 | 206359 |
| 2019-12-09 | 34.55 | 34.72 | 34.40 | 34.52 | 131450 |
| 2019-12-10 | 34.54 | 34.71 | 34.28 | 34.65 | 109041 |
| 2019-12-11 | 34.70 | 34.76 | 34.39 | 34.52 | 98633 |
| 2019-12-12 | 34.68 | 35.44 | 34.55 | 35.29 | 147974 |
| 2019-12-13 | 35.17 | 35.29 | 34.69 | 34.91 | 132620 |
| 2019-12-16 | 35.30 | 35.45 | 34.95 | 34.99 | 244601 |
| 2019-12-17 | 35.14 | 35.54 | 35.06 | 35.45 | 179637 |
| 2019-12-18 | 35.64 | 35.64 | 35.20 | 35.23 | 214810 |
| 2019-12-19 | 35.16 | 35.39 | 34.89 | 35.12 | 199576 |
| 2019-12-20 | 35.24 | 35.40 | 34.99 | 35.15 | 738235 |
| 2019-12-23 | 35.27 | 35.32 | 34.73 | 34.77 | 134877 |
| 2019-12-24 | 34.88 | 34.88 | 34.60 | 34.76 | 57250 |
| 2019-12-26 | 34.90 | 34.90 | 34.69 | 34.78 | 81002 |
| 2019-12-27 | 34.84 | 34.84 | 34.41 | 34.48 | 196058 |
| 2019-12-30 | 34.69 | 34.77 | 34.43 | 34.64 | 209382 |
| 2019-12-31 | 34.56 | 34.74 | 34.50 | 34.51 | 209570 |
| 2020-01-02 | 34.58 | 34.58 | 33.90 | 34.24 | 274103 |
| 2020-01-03 | 33.79 | 34.28 | 33.60 | 34.18 | 236158 |
| 2020-01-06 | 33.85 | 34.30 | 33.65 | 34.20 | 285538 |
| 2020-01-07 | 34.00 | 34.04 | 33.69 | 33.73 | 281471 |
| 2020-01-08 | 33.85 | 34.14 | 33.85 | 33.97 | 177652 |
| 2020-01-09 | 34.11 | 34.11 | 33.81 | 33.89 | 126988 |
| 2020-01-10 | 33.86 | 33.96 | 33.58 | 33.74 | 177016 |
| 2020-01-13 | 33.89 | 34.19 | 33.70 | 34.14 | 157845 |
| 2020-01-14 | 34.13 | 34.46 | 33.93 | 34.33 | 348994 |
| 2020-01-15 | 34.22 | 34.35 | 33.98 | 34.21 | 306151 |
| 2020-01-16 | 34.41 | 34.70 | 34.41 | 34.61 | 162000 |
| 2020-01-17 | 34.84 | 34.84 | 34.43 | 34.46 | 166710 |
| 2020-01-21 | 34.33 | 34.39 | 33.89 | 33.93 | 120057 |
| 2020-01-22 | 34.08 | 34.08 | 33.71 | 34.01 | 164002 |
| 2020-01-23 | 33.96 | 34.07 | 33.62 | 33.93 | 187636 |
| 2020-01-24 | 33.98 | 33.98 | 33.36 | 33.64 | 353708 |
| 2020-01-27 | 33.16 | 33.42 | 33.08 | 33.20 | 222572 |
| 2020-01-28 | 33.42 | 33.80 | 33.23 | 33.35 | 239953 |
| 2020-01-29 | 31.87 | 32.81 | 31.87 | 32.42 | 687283 |
| 2020-01-30 | 32.12 | 33.27 | 32.12 | 32.89 | 312340 |
| 2020-01-31 | 32.59 | 32.67 | 31.88 | 31.98 | 375039 |
| 2020-02-03 | 32.24 | 32.61 | 32.11 | 32.26 | 297920 |
| 2020-02-04 | 32.60 | 32.70 | 32.33 | 32.39 | 201754 |
| 2020-02-05 | 32.78 | 33.26 | 32.56 | 33.20 | 228381 |
| 2020-02-06 | 33.40 | 33.48 | 32.64 | 32.69 | 137466 |
| 2020-02-07 | 32.48 | 32.61 | 32.11 | 32.19 | 137348 |
| 2020-02-10 | 32.00 | 32.22 | 32.00 | 32.22 | 115900 |
| 2020-02-11 | 32.36 | 32.62 | 32.12 | 32.15 | 196374 |
| 2020-02-12 | 32.49 | 32.53 | 32.14 | 32.35 | 218690 |
| 2020-02-13 | 32.26 | 32.57 | 32.26 | 32.49 | 119251 |
| 2020-02-14 | 32.42 | 32.87 | 32.12 | 32.15 | 183164 |
| 2020-02-18 | 32.03 | 32.22 | 31.65 | 31.88 | 202340 |
| 2020-02-19 | 31.95 | 32.26 | 31.87 | 31.99 | 189462 |
| 2020-02-20 | 31.94 | 32.32 | 31.90 | 32.19 | 162291 |
| 2020-02-21 | 32.15 | 32.19 | 31.64 | 31.85 | 380718 |
| 2020-02-24 | 31.01 | 31.41 | 30.80 | 31.21 | 425347 |
| 2020-02-25 | 31.16 | 31.22 | 29.96 | 29.98 | 308665 |
| 2020-02-26 | 30.21 | 30.50 | 29.39 | 29.40 | 438971 |
| 2020-02-27 | 28.73 | 29.53 | 28.29 | 28.31 | 413385 |
| 2020-02-28 | 27.51 | 28.03 | 26.41 | 26.90 | 683328 |
| 2020-03-02 | 26.96 | 28.35 | 26.74 | 28.34 | 453972 |
| 2020-03-03 | 28.35 | 28.59 | 26.82 | 27.17 | 561214 |
| 2020-03-04 | 27.46 | 27.46 | 26.51 | 27.33 | 459232 |
| 2020-03-05 | 26.49 | 26.64 | 25.94 | 26.35 | 414445 |
| 2020-03-06 | 25.24 | 26.57 | 25.16 | 26.42 | 578591 |
| 2020-03-09 | 24.52 | 25.04 | 23.28 | 23.81 | 481844 |
| 2020-03-10 | 24.61 | 24.82 | 23.25 | 24.51 | 376569 |
| 2020-03-11 | 23.78 | 23.89 | 22.44 | 22.87 | 584166 |
| 2020-03-12 | 21.16 | 22.71 | 20.47 | 21.62 | 541673 |
| 2020-03-13 | 22.41 | 24.83 | 22.18 | 24.76 | 618972 |
| 2020-03-16 | 21.75 | 24.26 | 21.75 | 23.70 | 674381 |
| 2020-03-17 | 24.22 | 25.91 | 23.18 | 25.76 | 765031 |
| 2020-03-18 | 24.32 | 26.31 | 23.91 | 25.31 | 638412 |
| 2020-03-19 | 25.05 | 28.49 | 23.59 | 26.67 | 710039 |
| 2020-03-20 | 26.36 | 26.86 | 23.91 | 24.14 | 757032 |
| 2020-03-23 | 24.29 | 24.67 | 21.67 | 21.87 | 581183 |
| 2020-03-24 | 22.92 | 23.96 | 22.50 | 23.56 | 458901 |
| 2020-03-25 | 23.71 | 24.41 | 21.76 | 22.09 | 556118 |
| 2020-03-26 | 22.16 | 24.13 | 21.65 | 23.90 | 401975 |
| 2020-03-27 | 23.05 | 23.56 | 22.68 | 22.90 | 359310 |
| 2020-03-30 | 23.01 | 23.71 | 22.89 | 23.64 | 471356 |
| 2020-03-31 | 23.35 | 23.80 | 22.73 | 23.30 | 519364 |
| 2020-04-01 | 22.13 | 22.78 | 21.36 | 22.25 | 552024 |
| 2020-04-02 | 22.05 | 23.08 | 21.95 | 22.67 | 354456 |
| 2020-04-03 | 22.41 | 23.58 | 21.66 | 22.10 | 374173 |
| 2020-04-06 | 23.17 | 23.64 | 22.81 | 23.51 | 366081 |
| 2020-04-07 | 24.39 | 24.75 | 23.76 | 24.21 | 550424 |
| 2020-04-08 | 24.50 | 25.31 | 23.99 | 24.79 | 406760 |
| 2020-04-09 | 25.30 | 26.99 | 25.01 | 26.92 | 276559 |
| 2020-04-13 | 26.86 | 26.86 | 24.83 | 25.05 | 232415 |
| 2020-04-14 | 25.28 | 25.90 | 24.66 | 24.97 | 220812 |
| 2020-04-15 | 24.31 | 24.49 | 23.40 | 23.55 | 349508 |
| 2020-04-16 | 23.47 | 23.71 | 22.51 | 23.15 | 341428 |
| 2020-04-17 | 23.99 | 24.69 | 23.55 | 24.48 | 305898 |
| 2020-04-20 | 23.85 | 24.89 | 23.81 | 24.36 | 275537 |
| 2020-04-21 | 23.71 | 24.15 | 23.43 | 23.86 | 229729 |
| 2020-04-22 | 24.46 | 24.46 | 23.45 | 23.48 | 231747 |
| 2020-04-23 | 23.57 | 24.18 | 23.38 | 23.88 | 255431 |
| 2020-04-24 | 24.15 | 24.35 | 23.59 | 24.02 | 183748 |
| 2020-04-27 | 24.36 | 25.75 | 24.24 | 25.54 | 278465 |
| 2020-04-28 | 26.00 | 26.52 | 25.67 | 26.02 | 320173 |
| 2020-04-29 | 26.80 | 27.90 | 26.03 | 27.40 | 400856 |
| 2020-04-30 | 26.69 | 26.79 | 26.06 | 26.61 | 315969 |
| 2020-05-01 | 25.91 | 26.03 | 25.20 | 25.62 | 297438 |
| 2020-05-04 | 25.22 | 25.46 | 24.55 | 24.98 | 249628 |
| 2020-05-05 | 25.28 | 25.62 | 24.08 | 24.09 | 245334 |
| 2020-05-06 | 24.26 | 24.56 | 23.54 | 23.62 | 262026 |
| 2020-05-07 | 24.03 | 24.34 | 23.52 | 23.62 | 192495 |
| 2020-05-08 | 24.26 | 24.90 | 24.20 | 24.85 | 228650 |
| 2020-05-11 | 24.41 | 24.68 | 23.55 | 23.83 | 353689 |
| 2020-05-12 | 23.87 | 23.94 | 22.29 | 22.33 | 291231 |
| 2020-05-13 | 22.18 | 22.18 | 20.71 | 21.18 | 426891 |
| 2020-05-14 | 20.73 | 21.86 | 20.26 | 21.42 | 348692 |
| 2020-05-15 | 21.38 | 21.55 | 21.05 | 21.25 | 383942 |
| 2020-05-18 | 22.22 | 23.21 | 21.85 | 23.11 | 516193 |
| 2020-05-19 | 22.99 | 23.48 | 21.69 | 21.69 | 266348 |
| 2020-05-20 | 22.17 | 23.03 | 21.95 | 22.91 | 340609 |
| 2020-05-21 | 22.72 | 23.20 | 22.72 | 22.85 | 392813 |
| 2020-05-22 | 22.96 | 23.17 | 22.40 | 22.73 | 235436 |
| 2020-05-26 | 23.54 | 24.61 | 23.53 | 24.23 | 399533 |
| 2020-05-27 | 25.28 | 25.77 | 24.88 | 25.67 | 643750 |
| 2020-05-28 | 26.13 | 26.13 | 24.44 | 24.56 | 352938 |
| 2020-05-29 | 23.89 | 24.18 | 23.39 | 23.79 | 340212 |
| 2020-06-01 | 24.00 | 24.20 | 23.44 | 23.47 | 340140 |
| 2020-06-02 | 23.79 | 23.95 | 23.03 | 23.15 | 336448 |
| 2020-06-03 | 23.77 | 24.83 | 23.59 | 24.32 | 454558 |
| 2020-06-04 | 24.14 | 24.81 | 23.91 | 24.76 | 459332 |
| 2020-06-05 | 26.00 | 27.49 | 25.88 | 26.95 | 514969 |
| 2020-06-08 | 27.57 | 27.76 | 26.64 | 26.91 | 351264 |
| 2020-06-09 | 26.12 | 27.09 | 25.93 | 26.59 | 291287 |
| 2020-06-10 | 26.46 | 26.46 | 25.04 | 25.14 | 426880 |
| 2020-06-11 | 23.79 | 24.36 | 23.40 | 23.48 | 588009 |
| 2020-06-12 | 24.58 | 24.58 | 23.25 | 24.16 | 668498 |
| 2020-06-15 | 23.14 | 24.05 | 22.95 | 23.81 | 621007 |
| 2020-06-16 | 24.85 | 25.01 | 23.99 | 24.56 | 359831 |
| 2020-06-17 | 24.48 | 24.64 | 23.64 | 23.75 | 386213 |
| 2020-06-18 | 23.50 | 24.07 | 23.44 | 23.65 | 421318 |
| 2020-06-19 | 23.92 | 24.57 | 23.28 | 24.57 | 3115000 |
| 2020-06-22 | 24.17 | 24.83 | 23.68 | 24.60 | 401924 |
| 2020-06-23 | 25.01 | 25.14 | 23.84 | 23.92 | 554810 |
| 2020-06-24 | 23.68 | 23.68 | 22.61 | 22.61 | 618765 |
| 2020-06-25 | 22.47 | 23.56 | 22.47 | 23.56 | 324881 |
| 2020-06-26 | 23.09 | 23.19 | 22.46 | 22.78 | 724258 |
| 2020-06-29 | 23.18 | 24.14 | 23.05 | 23.98 | 337768 |
| 2020-06-30 | 23.88 | 24.70 | 23.70 | 24.52 | 329732 |
| 2020-07-01 | 24.47 | 24.60 | 23.37 | 23.45 | 350429 |
| 2020-07-02 | 24.17 | 24.27 | 23.26 | 23.39 | 279860 |
| 2020-07-06 | 24.14 | 24.30 | 23.20 | 23.31 | 271916 |
| 2020-07-07 | 23.00 | 23.70 | 22.61 | 22.66 | 219060 |
| 2020-07-08 | 22.50 | 22.77 | 21.80 | 22.19 | 370205 |
| 2020-07-09 | 22.04 | 22.62 | 21.22 | 21.31 | 379675 |
| 2020-07-10 | 21.32 | 22.24 | 21.32 | 22.22 | 265951 |
| 2020-07-13 | 22.50 | 23.14 | 22.03 | 22.65 | 282788 |
| 2020-07-14 | 22.55 | 22.87 | 22.02 | 22.46 | 258409 |
| 2020-07-15 | 23.04 | 23.65 | 22.99 | 23.53 | 268516 |
| 2020-07-16 | 23.29 | 23.87 | 23.12 | 23.50 | 184272 |
| 2020-07-17 | 23.45 | 23.74 | 22.85 | 22.87 | 198906 |
| 2020-07-20 | 22.62 | 23.02 | 22.24 | 22.27 | 258476 |
| 2020-07-21 | 22.52 | 23.48 | 22.52 | 23.45 | 259927 |
| 2020-07-22 | 23.19 | 23.34 | 22.69 | 22.95 | 307964 |
| 2020-07-23 | 22.93 | 23.61 | 22.93 | 23.36 | 256644 |
| 2020-07-24 | 23.44 | 23.72 | 23.06 | 23.14 | 215690 |
| 2020-07-27 | 22.92 | 23.89 | 22.40 | 22.52 | 290479 |
| 2020-07-28 | 22.37 | 22.96 | 22.22 | 22.63 | 314354 |
| 2020-07-29 | 24.74 | 24.74 | 23.08 | 23.72 | 442515 |
| 2020-07-30 | 23.87 | 23.87 | 22.37 | 22.73 | 577825 |
| 2020-07-31 | 22.50 | 22.65 | 21.99 | 22.52 | 410987 |
| 2020-08-03 | 22.62 | 22.88 | 22.25 | 22.66 | 324909 |
| 2020-08-04 | 22.55 | 22.79 | 22.12 | 22.48 | 252687 |
| 2020-08-05 | 22.78 | 23.14 | 22.52 | 23.10 | 391080 |
| 2020-08-06 | 23.00 | 23.30 | 22.95 | 23.11 | 177563 |
| 2020-08-07 | 22.90 | 24.01 | 22.71 | 24.00 | 222155 |
| 2020-08-10 | 24.12 | 25.10 | 23.47 | 24.44 | 322188 |
| 2020-08-11 | 24.91 | 25.50 | 24.71 | 24.86 | 281786 |
| 2020-08-12 | 25.44 | 25.44 | 24.19 | 24.42 | 207218 |
| 2020-08-13 | 24.16 | 24.77 | 23.94 | 24.09 | 217937 |
| 2020-08-14 | 23.85 | 24.77 | 23.76 | 24.48 | 289611 |
| 2020-08-17 | 24.33 | 24.44 | 23.93 | 24.17 | 283985 |
| 2020-08-18 | 24.09 | 24.67 | 23.49 | 23.57 | 299558 |
| 2020-08-19 | 23.58 | 24.12 | 23.32 | 23.83 | 263589 |
| 2020-08-20 | 23.46 | 23.70 | 23.37 | 23.60 | 402595 |
| 2020-08-21 | 23.50 | 23.88 | 23.46 | 23.71 | 1384205 |
| 2020-08-24 | 24.00 | 24.52 | 23.61 | 24.41 | 204415 |
| 2020-08-25 | 24.73 | 24.84 | 24.17 | 24.36 | 212692 |
| 2020-08-26 | 24.39 | 24.39 | 23.59 | 23.63 | 213851 |
| 2020-08-27 | 23.68 | 24.36 | 23.68 | 24.07 | 184690 |
| 2020-08-28 | 24.25 | 24.25 | 23.76 | 23.94 | 168802 |
| 2020-08-31 | 23.60 | 23.95 | 23.47 | 23.48 | 286648 |
| 2020-09-01 | 23.31 | 23.71 | 23.22 | 23.53 | 155125 |
| 2020-09-02 | 23.46 | 23.98 | 23.39 | 23.82 | 212215 |
| 2020-09-03 | 23.91 | 24.73 | 23.66 | 23.77 | 196566 |
| 2020-09-04 | 24.20 | 24.56 | 23.78 | 24.17 | 219614 |
| 2020-09-08 | 23.92 | 24.06 | 22.75 | 23.09 | 400931 |
| 2020-09-09 | 23.19 | 23.19 | 22.57 | 22.78 | 284686 |
| 2020-09-10 | 22.94 | 23.02 | 22.40 | 22.59 | 306495 |
| 2020-09-11 | 22.62 | 22.86 | 22.29 | 22.47 | 175957 |
| 2020-09-14 | 22.50 | 22.97 | 22.38 | 22.83 | 199182 |
| 2020-09-15 | 23.05 | 23.21 | 22.51 | 22.59 | 196146 |
| 2020-09-16 | 22.49 | 23.02 | 22.46 | 22.73 | 200585 |
| 2020-09-17 | 22.40 | 22.69 | 22.35 | 22.54 | 208296 |
| 2020-09-18 | 22.83 | 22.91 | 22.26 | 22.33 | 836411 |
| 2020-09-21 | 21.81 | 22.70 | 20.98 | 21.21 | 378697 |
| 2020-09-22 | 21.22 | 21.52 | 20.65 | 20.76 | 214780 |
| 2020-09-23 | 20.76 | 21.18 | 20.22 | 20.23 | 276656 |
| 2020-09-24 | 20.26 | 20.95 | 20.08 | 20.59 | 229538 |
| 2020-09-25 | 20.33 | 21.05 | 20.33 | 20.98 | 213732 |
| 2020-09-28 | 21.29 | 21.65 | 21.26 | 21.42 | 182995 |
| 2020-09-29 | 21.45 | 21.45 | 20.52 | 21.31 | 205035 |
| 2020-09-30 | 21.24 | 21.71 | 21.17 | 21.41 | 196024 |
| 2020-10-01 | 21.26 | 21.55 | 21.05 | 21.44 | 234887 |
| 2020-10-02 | 21.13 | 22.21 | 21.13 | 22.10 | 181817 |
| 2020-10-05 | 22.37 | 22.85 | 22.31 | 22.77 | 173626 |
| 2020-10-06 | 23.09 | 23.63 | 22.66 | 22.71 | 310260 |
| 2020-10-07 | 22.93 | 23.50 | 22.33 | 23.15 | 194575 |
| 2020-10-08 | 23.32 | 23.53 | 23.12 | 23.35 | 155094 |
| 2020-10-09 | 23.53 | 23.53 | 22.97 | 23.06 | 171146 |
| 2020-10-12 | 22.95 | 23.71 | 22.94 | 23.65 | 157267 |
| 2020-10-13 | 23.38 | 23.52 | 22.94 | 22.95 | 157783 |
| 2020-10-14 | 22.88 | 23.19 | 22.52 | 22.54 | 112406 |
| 2020-10-15 | 22.32 | 23.13 | 22.32 | 23.07 | 149515 |
| 2020-10-16 | 22.92 | 23.43 | 22.66 | 22.94 | 137214 |
| 2020-10-19 | 22.96 | 23.26 | 22.78 | 22.82 | 114852 |
| 2020-10-20 | 23.06 | 23.63 | 23.05 | 23.30 | 205435 |
| 2020-10-21 | 23.27 | 23.77 | 23.25 | 23.52 | 153549 |
| 2020-10-22 | 23.57 | 24.46 | 23.57 | 24.40 | 181202 |
| 2020-10-23 | 24.59 | 24.98 | 24.19 | 24.47 | 153974 |
| 2020-10-26 | 24.06 | 24.32 | 23.84 | 24.28 | 191610 |
| 2020-10-27 | 24.28 | 24.38 | 23.55 | 23.58 | 222277 |
| 2020-10-28 | 23.15 | 24.13 | 22.90 | 22.97 | 304153 |
| 2020-10-29 | 22.89 | 23.35 | 22.61 | 23.12 | 262265 |
| 2020-10-30 | 23.06 | 23.62 | 23.00 | 23.39 | 270290 |
| 2020-11-02 | 23.72 | 24.29 | 23.20 | 23.78 | 286137 |
| 2020-11-03 | 24.29 | 24.66 | 24.05 | 24.24 | 327999 |
| 2020-11-04 | 23.69 | 23.75 | 22.41 | 22.46 | 227641 |
| 2020-11-05 | 22.48 | 23.20 | 22.48 | 23.07 | 245314 |
| 2020-11-06 | 23.19 | 23.40 | 22.75 | 22.91 | 178562 |
| 2020-11-09 | 24.50 | 26.66 | 23.77 | 25.81 | 604711 |
| 2020-11-10 | 26.25 | 26.60 | 25.67 | 26.14 | 288623 |
| 2020-11-11 | 26.19 | 26.19 | 24.96 | 25.28 | 224708 |
| 2020-11-12 | 25.01 | 25.45 | 24.41 | 24.90 | 315372 |
| 2020-11-13 | 25.11 | 25.89 | 25.03 | 25.65 | 196155 |
| 2020-11-16 | 26.47 | 26.92 | 25.87 | 26.76 | 240318 |
| 2020-11-17 | 26.35 | 26.57 | 25.89 | 26.54 | 291408 |
| 2020-11-18 | 26.66 | 26.66 | 25.82 | 25.85 | 244746 |
| 2020-11-19 | 25.78 | 25.91 | 25.02 | 25.84 | 321144 |
| 2020-11-20 | 25.39 | 25.89 | 25.13 | 25.49 | 176462 |
| 2020-11-23 | 25.79 | 26.20 | 25.49 | 25.79 | 206281 |
| 2020-11-24 | 26.15 | 27.00 | 26.10 | 26.92 | 197786 |
| 2020-11-25 | 26.61 | 26.72 | 26.15 | 26.44 | 172700 |
| 2020-11-27 | 26.29 | 26.50 | 25.71 | 25.95 | 138037 |
| 2020-11-30 | 25.54 | 25.88 | 24.75 | 24.82 | 339806 |
| 2020-12-01 | 25.18 | 25.74 | 25.08 | 25.21 | 199020 |
| 2020-12-02 | 25.08 | 25.57 | 24.90 | 25.45 | 276108 |
| 2020-12-03 | 25.45 | 25.59 | 25.05 | 25.40 | 137897 |
| 2020-12-04 | 25.71 | 26.16 | 25.28 | 26.08 | 217033 |
| 2020-12-07 | 25.80 | 26.50 | 25.38 | 26.20 | 253932 |
| 2020-12-08 | 25.82 | 26.41 | 25.82 | 26.36 | 225858 |
| 2020-12-09 | 26.67 | 27.11 | 26.28 | 26.75 | 283649 |
| 2020-12-10 | 26.53 | 27.02 | 26.39 | 26.97 | 207860 |
| 2020-12-11 | 26.58 | 27.37 | 26.35 | 27.24 | 355682 |
| 2020-12-14 | 27.39 | 27.60 | 26.65 | 26.87 | 323188 |
| 2020-12-15 | 27.23 | 27.80 | 26.54 | 27.71 | 330426 |
| 2020-12-16 | 27.80 | 27.84 | 27.53 | 27.56 | 283816 |
| 2020-12-17 | 27.64 | 27.69 | 27.21 | 27.67 | 269692 |
| 2020-12-18 | 27.74 | 28.36 | 27.07 | 27.16 | 937772 |
| 2020-12-21 | 27.08 | 27.41 | 26.40 | 26.78 | 252287 |
| 2020-12-22 | 26.87 | 26.87 | 26.25 | 26.31 | 169681 |
| 2020-12-23 | 26.53 | 27.31 | 26.53 | 27.14 | 156747 |
| 2020-12-24 | 27.16 | 27.38 | 26.85 | 27.34 | 128049 |
| 2020-12-28 | 27.36 | 27.80 | 27.36 | 27.45 | 117304 |
| 2020-12-29 | 27.39 | 27.45 | 26.80 | 26.97 | 172573 |
| 2020-12-30 | 26.94 | 27.44 | 26.82 | 27.25 | 144080 |
| 2020-12-31 | 27.14 | 27.45 | 26.97 | 27.31 | 233496 |
| 2021-01-04 | 27.53 | 27.65 | 26.60 | 27.04 | 220860 |
| 2021-01-05 | 27.07 | 27.64 | 26.88 | 27.26 | 216409 |
| 2021-01-06 | 28.02 | 30.12 | 28.02 | 29.68 | 541584 |
| 2021-01-07 | 30.02 | 30.32 | 29.81 | 30.11 | 236108 |
| 2021-01-08 | 30.12 | 30.12 | 29.43 | 29.79 | 249379 |
| 2021-01-11 | 29.39 | 30.19 | 29.03 | 30.15 | 161575 |
| 2021-01-12 | 30.47 | 31.17 | 30.15 | 30.77 | 175799 |
| 2021-01-13 | 30.66 | 30.66 | 30.22 | 30.40 | 155728 |
| 2021-01-14 | 30.73 | 31.22 | 30.34 | 30.80 | 159464 |
| 2021-01-15 | 30.34 | 31.37 | 30.16 | 30.55 | 178070 |
| 2021-01-19 | 30.21 | 30.66 | 30.13 | 30.35 | 206703 |
| 2021-01-20 | 30.58 | 31.12 | 30.07 | 30.57 | 190722 |
| 2021-01-21 | 30.55 | 30.70 | 29.77 | 29.99 | 188034 |
| 2021-01-22 | 29.80 | 30.59 | 29.72 | 30.52 | 173871 |
| 2021-01-25 | 30.20 | 30.67 | 29.61 | 30.60 | 155149 |
| 2021-01-26 | 30.92 | 30.92 | 30.16 | 30.19 | 147022 |
| 2021-01-27 | 29.42 | 30.09 | 28.34 | 28.43 | 328087 |
| 2021-01-28 | 28.98 | 28.99 | 28.12 | 28.16 | 192515 |
| 2021-01-29 | 28.28 | 28.37 | 27.44 | 27.47 | 252774 |
| 2021-02-01 | 27.63 | 28.01 | 27.23 | 27.93 | 201312 |
| 2021-02-02 | 28.22 | 28.42 | 27.78 | 27.99 | 290760 |
| 2021-02-03 | 27.91 | 28.05 | 27.46 | 27.93 | 175213 |
| 2021-02-04 | 27.96 | 28.87 | 27.84 | 28.82 | 173509 |
| 2021-02-05 | 29.24 | 29.34 | 28.54 | 29.12 | 271661 |
| 2021-02-08 | 29.30 | 29.74 | 28.93 | 29.71 | 194335 |
| 2021-02-09 | 29.61 | 30.20 | 29.31 | 30.18 | 178812 |
| 2021-02-10 | 30.41 | 30.53 | 29.98 | 30.10 | 118337 |
| 2021-02-11 | 30.07 | 30.54 | 29.50 | 29.71 | 229791 |
| 2021-02-12 | 29.44 | 29.89 | 29.40 | 29.80 | 158739 |
| 2021-02-16 | 30.16 | 30.36 | 29.91 | 30.28 | 141012 |
| 2021-02-17 | 30.03 | 30.35 | 29.91 | 30.06 | 141750 |
| 2021-02-18 | 29.97 | 30.30 | 29.61 | 29.61 | 148538 |
| 2021-02-19 | 29.87 | 30.23 | 29.75 | 30.16 | 255480 |
| 2021-02-22 | 30.19 | 31.25 | 30.13 | 31.10 | 433961 |
| 2021-02-23 | 31.10 | 32.29 | 30.94 | 31.41 | 215970 |
| 2021-02-24 | 31.64 | 32.13 | 31.53 | 31.81 | 188235 |
| 2021-02-25 | 32.10 | 32.11 | 31.23 | 31.25 | 174552 |
| 2021-02-26 | 30.74 | 31.02 | 29.98 | 30.16 | 252601 |
| 2021-03-01 | 30.67 | 31.36 | 30.31 | 31.31 | 185502 |
| 2021-03-02 | 31.14 | 31.26 | 29.76 | 30.91 | 187354 |
| 2021-03-03 | 31.20 | 32.57 | 31.20 | 31.96 | 236315 |
| 2021-03-04 | 32.11 | 33.03 | 31.75 | 31.94 | 263891 |
| 2021-03-05 | 32.74 | 33.49 | 32.55 | 33.32 | 336315 |
| 2021-03-08 | 33.80 | 34.47 | 33.69 | 34.04 | 266885 |
| 2021-03-09 | 34.01 | 34.21 | 32.72 | 33.59 | 234537 |
| 2021-03-10 | 33.61 | 34.37 | 33.32 | 34.12 | 208491 |
| 2021-03-11 | 34.09 | 34.33 | 33.44 | 34.26 | 262928 |
| 2021-03-12 | 34.30 | 35.55 | 34.30 | 35.50 | 286769 |
| 2021-03-15 | 35.83 | 35.83 | 34.50 | 35.05 | 245029 |
| 2021-03-16 | 34.68 | 34.96 | 34.18 | 34.92 | 213271 |
| 2021-03-17 | 35.26 | 35.38 | 34.57 | 34.93 | 198698 |
| 2021-03-18 | 35.31 | 36.31 | 34.94 | 35.12 | 215783 |
| 2021-03-19 | 34.80 | 35.56 | 34.03 | 35.34 | 959820 |
| 2021-03-22 | 35.00 | 35.00 | 33.81 | 34.09 | 220189 |
| 2021-03-23 | 33.75 | 34.30 | 32.73 | 32.96 | 321828 |
| 2021-03-24 | 33.31 | 34.40 | 32.89 | 32.93 | 226828 |
| 2021-03-25 | 32.90 | 34.06 | 32.64 | 33.86 | 188475 |
| 2021-03-26 | 34.34 | 34.84 | 33.84 | 34.80 | 183204 |
| 2021-03-29 | 34.29 | 34.89 | 33.61 | 33.76 | 260536 |
| 2021-03-30 | 34.03 | 34.78 | 33.84 | 34.15 | 164936 |
| 2021-03-31 | 33.95 | 34.48 | 33.57 | 33.66 | 258767 |
| 2021-04-01 | 33.61 | 34.09 | 33.28 | 33.91 | 190446 |
| 2021-04-05 | 34.36 | 34.36 | 33.81 | 34.21 | 157184 |
| 2021-04-06 | 34.21 | 34.40 | 33.67 | 33.78 | 119885 |
| 2021-04-07 | 33.88 | 34.02 | 33.30 | 33.35 | 151181 |
| 2021-04-08 | 33.29 | 33.37 | 32.72 | 33.28 | 175921 |
| 2021-04-09 | 33.47 | 33.73 | 33.23 | 33.66 | 220909 |
| 2021-04-12 | 33.69 | 34.00 | 33.54 | 33.82 | 140972 |
| 2021-04-13 | 33.84 | 34.18 | 32.85 | 32.88 | 139167 |
| 2021-04-14 | 32.84 | 33.86 | 32.84 | 33.38 | 219452 |
| 2021-04-15 | 33.40 | 33.64 | 32.48 | 33.19 | 195532 |
| 2021-04-16 | 33.58 | 33.58 | 33.10 | 33.33 | 141073 |
| 2021-04-19 | 33.25 | 33.55 | 32.78 | 33.09 | 170955 |
| 2021-04-20 | 32.81 | 32.90 | 32.13 | 32.26 | 203794 |
| 2021-04-21 | 32.08 | 32.88 | 32.08 | 32.81 | 129897 |
| 2021-04-22 | 32.74 | 32.78 | 31.99 | 32.16 | 161507 |
| 2021-04-23 | 32.27 | 33.60 | 32.27 | 33.35 | 311976 |
| 2021-04-26 | 33.27 | 33.90 | 32.99 | 33.07 | 167791 |
| 2021-04-27 | 33.08 | 34.16 | 32.76 | 33.40 | 142400 |
| 2021-04-28 | 33.40 | 34.25 | 32.44 | 32.88 | 186744 |
| 2021-04-29 | 33.21 | 33.40 | 32.60 | 32.85 | 175420 |
| 2021-04-30 | 32.51 | 32.97 | 32.22 | 32.41 | 319493 |
| 2021-05-03 | 32.71 | 33.16 | 32.42 | 32.96 | 224440 |
| 2021-05-04 | 32.60 | 33.18 | 32.40 | 33.02 | 259490 |
| 2021-05-05 | 32.82 | 33.33 | 32.52 | 33.30 | 201814 |
| 2021-05-06 | 33.45 | 33.69 | 32.96 | 33.64 | 133253 |
| 2021-05-07 | 33.16 | 33.66 | 33.04 | 33.58 | 124613 |
| 2021-05-10 | 33.65 | 34.30 | 33.41 | 33.44 | 243818 |
| 2021-05-11 | 33.09 | 33.81 | 33.09 | 33.51 | 182868 |
| 2021-05-12 | 33.76 | 34.01 | 32.68 | 32.82 | 234664 |
| 2021-05-13 | 32.70 | 34.26 | 32.70 | 34.04 | 267710 |
| 2021-05-14 | 34.26 | 34.56 | 34.03 | 34.45 | 142457 |
| 2021-05-17 | 34.37 | 34.64 | 34.15 | 34.49 | 111182 |
| 2021-05-18 | 34.37 | 34.49 | 33.61 | 33.63 | 166745 |
| 2021-05-19 | 33.11 | 33.58 | 32.75 | 33.57 | 161741 |
| 2021-05-20 | 33.43 | 33.63 | 33.05 | 33.51 | 163839 |
| 2021-05-21 | 33.82 | 34.15 | 33.68 | 33.99 | 159232 |
| 2021-05-24 | 34.04 | 34.05 | 33.51 | 34.02 | 201546 |
| 2021-05-25 | 33.98 | 34.21 | 32.79 | 32.85 | 384486 |
| 2021-05-26 | 32.88 | 33.43 | 32.59 | 33.37 | 147907 |
| 2021-05-27 | 33.80 | 33.96 | 33.21 | 33.67 | 128706 |
| 2021-05-28 | 33.33 | 34.04 | 32.87 | 33.55 | 145004 |
| 2021-06-01 | 33.74 | 33.95 | 33.53 | 33.91 | 153735 |
| 2021-06-02 | 33.93 | 33.93 | 33.35 | 33.48 | 196030 |
| 2021-06-03 | 33.49 | 33.75 | 33.47 | 33.60 | 106591 |
| 2021-06-04 | 33.64 | 33.76 | 33.17 | 33.47 | 95649 |
| 2021-06-07 | 33.48 | 33.88 | 33.40 | 33.60 | 134807 |
| 2021-06-08 | 33.38 | 33.79 | 33.12 | 33.65 | 156147 |
| 2021-06-09 | 33.42 | 33.44 | 33.00 | 33.09 | 126933 |
| 2021-06-10 | 33.43 | 33.60 | 32.80 | 32.83 | 186684 |
| 2021-06-11 | 32.94 | 33.19 | 32.80 | 32.98 | 155257 |
| 2021-06-14 | 33.00 | 33.11 | 32.00 | 32.26 | 190255 |
| 2021-06-15 | 32.49 | 33.11 | 32.15 | 32.75 | 182308 |
| 2021-06-16 | 32.57 | 33.25 | 32.13 | 33.03 | 163410 |
| 2021-06-17 | 33.20 | 33.20 | 31.55 | 31.66 | 179426 |
| 2021-06-18 | 31.12 | 31.32 | 30.33 | 30.38 | 593694 |
| 2021-06-21 | 30.77 | 31.68 | 30.39 | 31.46 | 198176 |
| 2021-06-22 | 31.43 | 31.77 | 30.95 | 31.41 | 176424 |
| 2021-06-23 | 31.51 | 31.76 | 31.35 | 31.43 | 131943 |
| 2021-06-24 | 31.57 | 32.00 | 31.31 | 31.97 | 134585 |
| 2021-06-25 | 32.05 | 32.43 | 31.48 | 31.84 | 727048 |
| 2021-06-28 | 31.66 | 31.70 | 30.94 | 31.22 | 209279 |
| 2021-06-29 | 31.50 | 31.57 | 30.90 | 31.00 | 167520 |
| 2021-06-30 | 30.80 | 31.16 | 30.73 | 30.80 | 210152 |
| 2021-07-01 | 31.24 | 31.63 | 30.99 | 31.33 | 272974 |
| 2021-07-02 | 31.24 | 31.27 | 30.65 | 30.74 | 183593 |
| 2021-07-06 | 30.56 | 30.62 | 29.70 | 30.18 | 211161 |
| 2021-07-07 | 29.94 | 30.40 | 29.78 | 29.94 | 193910 |
| 2021-07-08 | 29.35 | 29.91 | 29.26 | 29.52 | 194590 |
| 2021-07-09 | 30.08 | 30.70 | 30.03 | 30.67 | 209265 |
| 2021-07-12 | 30.34 | 30.79 | 30.21 | 30.71 | 134825 |
| 2021-07-13 | 30.61 | 30.67 | 29.94 | 30.05 | 104935 |
| 2021-07-14 | 30.11 | 30.64 | 29.96 | 30.22 | 206504 |
| 2021-07-15 | 29.88 | 31.05 | 29.88 | 31.05 | 288090 |
| 2021-07-16 | 31.16 | 31.37 | 30.24 | 30.40 | 259144 |
| 2021-07-19 | 29.61 | 29.96 | 29.20 | 29.48 | 450696 |
| 2021-07-20 | 29.44 | 30.96 | 29.43 | 29.97 | 358165 |
| 2021-07-21 | 30.34 | 31.01 | 30.18 | 30.57 | 468652 |
| 2021-07-22 | 30.48 | 30.71 | 29.66 | 29.84 | 152878 |
| 2021-07-23 | 30.23 | 30.39 | 29.83 | 30.36 | 177078 |
| 2021-07-26 | 30.42 | 30.94 | 30.38 | 30.63 | 193867 |
| 2021-07-27 | 30.46 | 30.78 | 30.25 | 30.69 | 217385 |
| 2021-07-28 | 30.02 | 30.79 | 28.81 | 30.04 | 419372 |
| 2021-07-29 | 30.15 | 30.66 | 29.99 | 30.27 | 235115 |
| 2021-07-30 | 30.17 | 30.59 | 29.92 | 30.02 | 203146 |
| 2021-08-02 | 30.21 | 30.66 | 29.36 | 29.42 | 330884 |
| 2021-08-03 | 29.45 | 29.62 | 28.84 | 29.55 | 205303 |
| 2021-08-04 | 29.09 | 29.41 | 28.87 | 29.01 | 178681 |
| 2021-08-05 | 29.29 | 29.84 | 29.09 | 29.79 | 206914 |
| 2021-08-06 | 30.26 | 31.00 | 30.26 | 30.75 | 168230 |
| 2021-08-09 | 30.47 | 30.87 | 30.24 | 30.44 | 87712 |
| 2021-08-10 | 30.36 | 31.04 | 30.23 | 30.90 | 106502 |
| 2021-08-11 | 30.91 | 31.44 | 30.75 | 31.43 | 117539 |
| 2021-08-12 | 31.51 | 31.65 | 31.06 | 31.08 | 180937 |
| 2021-08-13 | 31.07 | 31.31 | 30.67 | 30.88 | 81828 |
| 2021-08-16 | 30.88 | 30.97 | 30.40 | 30.68 | 126982 |
| 2021-08-17 | 30.42 | 30.82 | 30.01 | 30.36 | 162662 |
| 2021-08-18 | 30.29 | 30.70 | 29.98 | 30.02 | 126554 |
| 2021-08-19 | 29.71 | 29.88 | 29.43 | 29.78 | 169873 |
| 2021-08-20 | 29.68 | 30.36 | 29.45 | 30.23 | 144652 |
| 2021-08-23 | 30.45 | 30.90 | 30.17 | 30.54 | 160841 |
| 2021-08-24 | 30.50 | 30.66 | 30.34 | 30.61 | 132362 |
| 2021-08-25 | 32.60 | 33.79 | 32.59 | 33.27 | 2121288 |
| 2021-08-26 | 33.33 | 33.33 | 32.13 | 32.17 | 1045852 |
| 2021-08-27 | 32.22 | 32.79 | 31.75 | 32.19 | 13076869 |
| 2021-08-30 | 32.46 | 32.46 | 31.55 | 31.58 | 479722 |
| 2021-08-31 | 31.48 | 32.08 | 31.34 | 31.62 | 469063 |
| 2021-09-01 | 31.57 | 31.57 | 30.92 | 31.28 | 368387 |
| 2021-09-02 | 31.31 | 31.55 | 31.00 | 31.21 | 271877 |
| 2021-09-03 | 31.31 | 31.81 | 30.92 | 31.10 | 293330 |
| 2021-09-07 | 31.30 | 31.76 | 31.01 | 31.01 | 372653 |
| 2021-09-08 | 30.93 | 31.17 | 30.54 | 30.75 | 183795 |
| 2021-09-09 | 30.66 | 31.08 | 30.47 | 30.47 | 245960 |
| 2021-09-10 | 30.66 | 30.66 | 29.91 | 29.97 | 342288 |
| 2021-09-13 | 30.29 | 30.88 | 29.83 | 30.13 | 356104 |
| 2021-09-14 | 30.19 | 30.55 | 29.55 | 29.76 | 344405 |
| 2021-09-15 | 29.83 | 30.68 | 29.77 | 30.40 | 361968 |
| 2021-09-16 | 30.55 | 30.71 | 29.99 | 30.17 | 263045 |
| 2021-09-17 | 30.20 | 30.61 | 30.10 | 30.53 | 1227553 |
| 2021-09-20 | 29.65 | 30.20 | 29.35 | 30.15 | 413825 |
| 2021-09-21 | 30.24 | 30.64 | 30.05 | 30.19 | 333387 |
| 2021-09-22 | 30.54 | 30.85 | 30.37 | 30.42 | 360668 |
| 2021-09-23 | 30.73 | 31.98 | 30.31 | 31.53 | 314091 |
| 2021-09-24 | 31.44 | 32.24 | 31.44 | 31.92 | 271293 |
| 2021-09-27 | 32.26 | 33.06 | 32.01 | 32.73 | 248609 |
| 2021-09-28 | 32.99 | 32.99 | 29.76 | 32.27 | 222958 |
| 2021-09-29 | 32.33 | 32.97 | 32.00 | 32.79 | 237593 |
| 2021-09-30 | 33.02 | 33.06 | 32.19 | 32.22 | 278532 |
| 2021-10-01 | 32.29 | 33.01 | 32.19 | 32.72 | 272207 |
| 2021-10-04 | 32.67 | 33.20 | 32.59 | 32.97 | 240935 |
| 2021-10-05 | 32.51 | 33.25 | 32.09 | 32.93 | 336189 |
| 2021-10-06 | 32.63 | 33.21 | 32.19 | 33.19 | 335204 |
| 2021-10-07 | 33.26 | 33.62 | 33.13 | 33.33 | 257290 |
| 2021-10-08 | 33.28 | 33.51 | 33.16 | 33.35 | 131311 |
| 2021-10-11 | 33.65 | 33.67 | 33.03 | 33.06 | 115827 |
| 2021-10-12 | 32.95 | 33.23 | 32.80 | 33.20 | 108488 |
| 2021-10-13 | 33.12 | 33.12 | 32.46 | 32.83 | 199170 |
| 2021-10-14 | 33.26 | 33.42 | 32.95 | 33.33 | 148304 |
| 2021-10-15 | 33.90 | 33.90 | 33.00 | 33.04 | 222206 |
| 2021-10-18 | 33.00 | 33.28 | 32.87 | 32.94 | 169028 |
| 2021-10-19 | 33.03 | 33.10 | 32.77 | 32.98 | 117584 |
| 2021-10-20 | 32.94 | 33.65 | 32.94 | 33.61 | 191825 |
| 2021-10-21 | 33.57 | 33.69 | 33.17 | 33.46 | 199307 |
| 2021-10-22 | 33.23 | 33.89 | 33.23 | 33.85 | 236243 |
| 2021-10-25 | 33.97 | 34.00 | 33.58 | 33.90 | 131014 |
| 2021-10-26 | 34.00 | 34.00 | 33.46 | 33.53 | 166358 |
| 2021-10-27 | 33.50 | 33.50 | 30.76 | 31.02 | 343742 |
| 2021-10-28 | 31.11 | 32.57 | 31.08 | 31.77 | 236154 |
| 2021-10-29 | 31.89 | 32.15 | 31.65 | 31.81 | 247304 |
| 2021-11-01 | 32.02 | 33.09 | 31.54 | 33.03 | 263751 |
| 2021-11-02 | 33.03 | 33.14 | 32.64 | 32.67 | 179656 |
| 2021-11-03 | 32.49 | 34.01 | 32.49 | 33.84 | 226551 |
| 2021-11-04 | 33.84 | 33.84 | 32.85 | 33.32 | 185313 |
| 2021-11-05 | 33.64 | 34.21 | 33.54 | 33.82 | 219509 |
| 2021-11-08 | 33.42 | 34.01 | 33.42 | 33.76 | 106282 |
| 2021-11-09 | 33.52 | 33.97 | 33.44 | 33.73 | 179441 |
| 2021-11-10 | 33.84 | 33.97 | 33.22 | 33.79 | 122733 |
| 2021-11-11 | 33.87 | 34.35 | 33.65 | 34.14 | 189577 |
| 2021-11-12 | 34.20 | 34.20 | 33.61 | 33.86 | 153708 |
| 2021-11-15 | 33.93 | 33.99 | 33.53 | 33.85 | 244747 |
| 2021-11-16 | 33.80 | 33.80 | 33.34 | 33.50 | 241975 |
| 2021-11-17 | 33.91 | 33.91 | 32.80 | 33.18 | 270097 |
| 2021-11-18 | 33.25 | 33.53 | 32.88 | 33.09 | 186326 |
| 2021-11-19 | 32.74 | 33.82 | 32.51 | 32.74 | 164705 |
| 2021-11-22 | 33.13 | 33.95 | 33.11 | 33.19 | 228004 |
| 2021-11-23 | 33.56 | 33.82 | 33.47 | 33.66 | 162854 |
| 2021-11-24 | 33.45 | 33.76 | 33.07 | 33.08 | 110256 |
| 2021-11-26 | 32.56 | 32.60 | 31.04 | 31.58 | 218009 |
| 2021-11-29 | 32.08 | 32.73 | 31.35 | 31.52 | 258652 |
| 2021-11-30 | 30.89 | 31.38 | 30.46 | 30.61 | 322088 |
| 2021-12-01 | 31.38 | 31.92 | 30.49 | 30.52 | 219355 |
| 2021-12-02 | 30.79 | 32.12 | 30.59 | 31.93 | 320203 |
| 2021-12-03 | 32.02 | 32.02 | 31.00 | 31.37 | 341548 |
| 2021-12-06 | 31.86 | 32.98 | 31.63 | 32.47 | 290923 |
| 2021-12-07 | 32.79 | 32.99 | 31.73 | 31.96 | 195170 |
| 2021-12-08 | 32.10 | 32.59 | 32.04 | 32.37 | 196026 |
| 2021-12-09 | 31.99 | 32.30 | 31.80 | 31.90 | 173890 |
| 2021-12-10 | 32.16 | 32.16 | 31.58 | 31.95 | 149370 |
| 2021-12-13 | 31.80 | 31.88 | 31.28 | 31.53 | 206041 |
| 2021-12-14 | 31.55 | 32.42 | 31.38 | 32.00 | 503859 |
| 2021-12-15 | 32.21 | 32.80 | 31.67 | 31.98 | 754494 |
| 2021-12-16 | 32.44 | 32.99 | 32.24 | 32.55 | 518747 |
| 2021-12-17 | 32.50 | 32.86 | 31.45 | 32.23 | 1548235 |
| 2021-12-20 | 31.77 | 32.09 | 30.71 | 31.25 | 311619 |
| 2021-12-21 | 31.70 | 32.21 | 31.49 | 31.79 | 243225 |
| 2021-12-22 | 31.64 | 32.05 | 31.46 | 31.90 | 216622 |
| 2021-12-23 | 32.17 | 32.48 | 31.95 | 32.05 | 158135 |
| 2021-12-27 | 32.05 | 32.64 | 31.81 | 32.61 | 174941 |
| 2021-12-28 | 32.48 | 32.91 | 32.47 | 32.52 | 148707 |
| 2021-12-29 | 32.56 | 32.72 | 32.26 | 32.41 | 125584 |
| 2021-12-30 | 32.44 | 32.82 | 31.98 | 32.48 | 172558 |
| 2021-12-31 | 32.41 | 32.65 | 31.99 | 32.46 | 119898 |
| 2022-01-03 | 32.71 | 33.58 | 32.49 | 33.08 | 192324 |
| 2022-01-04 | 33.40 | 34.27 | 33.00 | 33.84 | 182921 |
| 2022-01-05 | 33.98 | 34.41 | 33.54 | 33.84 | 201089 |
| 2022-01-06 | 34.30 | 35.14 | 34.20 | 34.94 | 346292 |
| 2022-01-07 | 34.95 | 35.25 | 34.13 | 35.04 | 172538 |
| 2022-01-10 | 34.87 | 35.30 | 34.48 | 35.04 | 252746 |
| 2022-01-11 | 35.03 | 35.03 | 34.22 | 34.66 | 348782 |
| 2022-01-12 | 34.67 | 34.93 | 34.45 | 34.80 | 272277 |
| 2022-01-13 | 34.84 | 35.30 | 34.54 | 34.85 | 161622 |
| 2022-01-14 | 34.50 | 35.25 | 34.21 | 35.25 | 133994 |
| 2022-01-18 | 34.88 | 35.20 | 34.16 | 34.80 | 251586 |
| 2022-01-19 | 34.98 | 34.98 | 34.03 | 34.09 | 227777 |
| 2022-01-20 | 33.95 | 34.46 | 33.00 | 33.08 | 155912 |
| 2022-01-21 | 32.91 | 33.86 | 32.64 | 32.88 | 375287 |
| 2022-01-24 | 32.59 | 33.83 | 32.14 | 33.70 | 328554 |
| 2022-01-25 | 33.33 | 34.23 | 32.68 | 33.71 | 267165 |
| 2022-01-26 | 32.37 | 33.82 | 31.70 | 32.63 | 324156 |
| 2022-01-27 | 32.74 | 33.66 | 31.88 | 32.22 | 277869 |
| 2022-01-28 | 32.19 | 32.77 | 31.26 | 32.29 | 308047 |
| 2022-01-31 | 31.84 | 32.79 | 31.55 | 32.58 | 360276 |
| 2022-02-01 | 32.52 | 32.77 | 32.03 | 32.68 | 277699 |
| 2022-02-02 | 32.60 | 32.60 | 31.98 | 32.34 | 253266 |
| 2022-02-03 | 32.31 | 32.89 | 32.01 | 32.16 | 198244 |
| 2022-02-04 | 32.37 | 32.89 | 32.07 | 32.67 | 199130 |
| 2022-02-07 | 32.72 | 32.90 | 32.31 | 32.77 | 178186 |
| 2022-02-08 | 33.05 | 33.44 | 32.88 | 33.35 | 153949 |
| 2022-02-09 | 33.35 | 33.35 | 32.55 | 32.69 | 181398 |
| 2022-02-10 | 32.64 | 33.18 | 32.30 | 32.54 | 249228 |
| 2022-02-11 | 32.35 | 33.03 | 32.20 | 32.53 | 186032 |
| 2022-02-14 | 32.57 | 32.91 | 32.31 | 32.48 | 255040 |
| 2022-02-15 | 32.70 | 33.27 | 32.49 | 32.86 | 138199 |
| 2022-02-16 | 32.55 | 33.08 | 32.52 | 32.68 | 136475 |
| 2022-02-17 | 32.41 | 32.75 | 31.69 | 31.80 | 171702 |
| 2022-02-18 | 31.65 | 32.35 | 31.65 | 32.06 | 156891 |
| 2022-02-22 | 32.09 | 32.32 | 31.79 | 31.94 | 201130 |
| 2022-02-23 | 32.16 | 32.30 | 31.08 | 31.20 | 152337 |
| 2022-02-24 | 30.34 | 31.15 | 29.99 | 31.04 | 255151 |
| 2022-02-25 | 31.14 | 32.19 | 31.02 | 32.09 | 239339 |
| 2022-02-28 | 31.43 | 31.77 | 31.05 | 31.49 | 213943 |
| 2022-03-01 | 31.17 | 31.32 | 29.92 | 30.40 | 472167 |
| 2022-03-02 | 30.55 | 31.86 | 30.55 | 31.67 | 198748 |
| 2022-03-03 | 31.68 | 31.86 | 31.28 | 31.64 | 176008 |
| 2022-03-04 | 31.06 | 31.31 | 30.78 | 31.12 | 225627 |
| 2022-03-07 | 30.94 | 31.18 | 30.48 | 30.60 | 236406 |
| 2022-03-08 | 30.78 | 31.39 | 30.61 | 30.70 | 315521 |
| 2022-03-09 | 31.34 | 31.68 | 30.82 | 31.30 | 213569 |
| 2022-03-10 | 31.09 | 31.65 | 30.84 | 31.58 | 175544 |
| 2022-03-11 | 31.74 | 32.22 | 31.74 | 31.85 | 191149 |
| 2022-03-14 | 32.25 | 32.39 | 31.55 | 31.74 | 271902 |
| 2022-03-15 | 31.95 | 32.13 | 31.32 | 31.61 | 205531 |
| 2022-03-16 | 31.65 | 32.35 | 31.53 | 32.10 | 263792 |
| 2022-03-17 | 31.79 | 31.79 | 31.26 | 31.41 | 193962 |
| 2022-03-18 | 31.51 | 31.85 | 30.62 | 31.67 | 1009157 |
| 2022-03-21 | 31.94 | 32.12 | 30.87 | 31.12 | 227440 |
| 2022-03-22 | 31.35 | 31.81 | 31.17 | 31.24 | 155711 |
| 2022-03-23 | 31.08 | 31.08 | 30.31 | 30.37 | 223368 |
| 2022-03-24 | 30.58 | 30.80 | 30.18 | 30.41 | 138184 |
| 2022-03-25 | 30.52 | 31.11 | 30.38 | 31.03 | 178195 |
| 2022-03-28 | 30.84 | 31.13 | 30.37 | 31.12 | 205196 |
| 2022-03-29 | 31.42 | 31.84 | 30.91 | 31.49 | 245561 |
| 2022-03-30 | 31.55 | 31.71 | 30.59 | 30.78 | 175836 |
| 2022-03-31 | 30.75 | 31.01 | 30.27 | 30.39 | 204061 |
| 2022-04-01 | 30.57 | 31.67 | 30.02 | 30.44 | 232936 |
| 2022-04-04 | 30.36 | 30.71 | 30.00 | 30.56 | 201000 |
| 2022-04-05 | 30.39 | 30.62 | 30.00 | 30.08 | 267018 |
| 2022-04-06 | 30.23 | 30.30 | 29.87 | 29.91 | 303739 |
| 2022-04-07 | 29.92 | 30.11 | 29.30 | 29.67 | 378082 |
| 2022-04-08 | 29.60 | 29.88 | 29.49 | 29.65 | 421069 |
| 2022-04-11 | 29.75 | 30.29 | 29.58 | 29.63 | 282794 |
| 2022-04-12 | 29.79 | 30.01 | 29.45 | 29.53 | 255563 |
| 2022-04-13 | 29.45 | 30.01 | 29.20 | 29.90 | 231555 |
| 2022-04-14 | 29.94 | 30.11 | 29.44 | 29.61 | 166159 |
| 2022-04-18 | 29.43 | 29.72 | 29.25 | 29.57 | 234439 |
| 2022-04-19 | 29.71 | 30.48 | 29.71 | 30.38 | 314620 |
| 2022-04-20 | 30.61 | 30.94 | 30.30 | 30.41 | 295037 |
| 2022-04-21 | 30.64 | 30.83 | 29.94 | 30.16 | 345146 |
| 2022-04-22 | 30.17 | 30.17 | 29.30 | 29.36 | 275584 |
| 2022-04-25 | 29.18 | 29.81 | 28.48 | 29.27 | 374285 |
| 2022-04-26 | 28.86 | 29.26 | 28.33 | 28.57 | 361729 |
| 2022-04-27 | 29.50 | 29.50 | 28.30 | 28.57 | 498888 |
| 2022-04-28 | 28.76 | 29.13 | 28.26 | 28.84 | 325588 |
| 2022-04-29 | 28.81 | 28.93 | 27.73 | 27.88 | 343254 |
| 2022-05-02 | 28.11 | 28.53 | 27.55 | 28.04 | 399935 |
| 2022-05-03 | 28.07 | 28.75 | 27.81 | 28.00 | 354384 |
| 2022-05-04 | 28.16 | 28.99 | 27.91 | 28.79 | 450048 |
| 2022-05-05 | 28.54 | 28.54 | 27.77 | 28.26 | 330159 |
| 2022-05-06 | 28.48 | 28.79 | 27.39 | 27.74 | 481311 |
| 2022-05-09 | 27.59 | 28.40 | 27.55 | 27.99 | 363521 |
| 2022-05-10 | 28.17 | 28.32 | 27.10 | 27.46 | 338200 |
| 2022-05-11 | 27.56 | 27.90 | 27.09 | 27.13 | 299153 |
| 2022-05-12 | 27.15 | 27.42 | 26.67 | 27.34 | 295716 |
| 2022-05-13 | 27.60 | 27.63 | 26.97 | 27.20 | 232141 |
| 2022-05-16 | 27.10 | 27.46 | 26.74 | 27.09 | 240182 |
| 2022-05-17 | 27.52 | 27.94 | 27.38 | 27.85 | 217436 |
| 2022-05-18 | 27.73 | 28.07 | 27.46 | 27.78 | 379564 |
| 2022-05-19 | 27.54 | 27.91 | 27.39 | 27.41 | 469059 |
| 2022-05-20 | 27.55 | 27.87 | 27.31 | 27.81 | 651874 |
| 2022-05-23 | 28.15 | 28.80 | 28.15 | 28.44 | 295068 |
| 2022-05-24 | 28.41 | 28.56 | 27.79 | 28.43 | 322603 |
| 2022-05-25 | 28.44 | 28.81 | 28.16 | 28.43 | 204524 |
| 2022-05-26 | 28.55 | 28.98 | 28.47 | 28.81 | 243699 |
| 2022-05-27 | 28.85 | 29.30 | 28.71 | 29.30 | 236715 |
| 2022-05-31 | 28.93 | 29.29 | 28.58 | 29.09 | 407069 |
| 2022-06-01 | 29.23 | 29.47 | 28.08 | 29.31 | 456121 |
| 2022-06-02 | 29.22 | 29.82 | 28.87 | 29.82 | 234310 |
| 2022-06-03 | 29.82 | 29.92 | 29.57 | 29.72 | 240227 |
| 2022-06-06 | 29.83 | 30.10 | 29.65 | 29.73 | 233162 |
| 2022-06-07 | 29.63 | 30.03 | 29.47 | 29.98 | 233618 |
| 2022-06-08 | 29.75 | 29.77 | 29.30 | 29.44 | 289324 |
| 2022-06-09 | 29.37 | 29.63 | 28.82 | 28.84 | 360964 |
| 2022-06-10 | 28.37 | 28.70 | 28.13 | 28.32 | 246614 |
| 2022-06-13 | 27.87 | 28.51 | 27.75 | 28.14 | 337011 |
| 2022-06-14 | 28.17 | 28.64 | 28.11 | 28.43 | 637752 |
| 2022-06-15 | 28.59 | 29.43 | 28.55 | 28.78 | 572133 |
| 2022-06-16 | 28.31 | 28.58 | 27.85 | 27.96 | 358662 |
| 2022-06-17 | 28.06 | 28.70 | 28.06 | 28.47 | 758446 |
| 2022-06-21 | 28.82 | 29.36 | 28.75 | 29.29 | 345240 |
| 2022-06-22 | 29.09 | 29.35 | 28.81 | 29.12 | 243279 |
| 2022-06-23 | 28.84 | 29.28 | 28.68 | 29.01 | 275213 |
| 2022-06-24 | 29.03 | 29.81 | 29.03 | 29.71 | 502225 |
| 2022-06-27 | 29.86 | 30.06 | 29.44 | 29.68 | 226440 |
| 2022-06-28 | 29.77 | 30.07 | 29.45 | 29.51 | 143577 |
| 2022-06-29 | 29.61 | 29.61 | 29.13 | 29.21 | 239880 |
| 2022-06-30 | 28.91 | 29.41 | 28.70 | 29.19 | 306853 |
| 2022-07-01 | 28.97 | 29.86 | 28.95 | 29.73 | 335187 |
| 2022-07-05 | 29.28 | 29.71 | 28.99 | 29.69 | 336846 |
| 2022-07-06 | 29.41 | 29.98 | 29.30 | 29.92 | 524053 |
| 2022-07-07 | 30.11 | 30.28 | 29.57 | 30.20 | 327852 |
| 2022-07-08 | 30.29 | 30.45 | 29.99 | 30.31 | 206635 |
| 2022-07-11 | 30.10 | 30.31 | 30.05 | 30.20 | 364581 |
| 2022-07-12 | 30.26 | 30.54 | 29.97 | 30.19 | 186682 |
| 2022-07-13 | 30.00 | 30.30 | 29.48 | 29.59 | 151187 |
| 2022-07-14 | 29.04 | 29.24 | 28.69 | 29.07 | 181621 |
| 2022-07-15 | 29.58 | 29.94 | 29.25 | 29.75 | 194735 |
| 2022-07-18 | 29.85 | 30.15 | 29.59 | 29.69 | 161885 |
| 2022-07-19 | 29.97 | 30.48 | 29.97 | 30.22 | 210068 |
| 2022-07-20 | 29.94 | 30.50 | 29.04 | 30.47 | 209386 |
| 2022-07-21 | 30.20 | 30.53 | 30.04 | 30.50 | 218905 |
| 2022-07-22 | 30.50 | 30.61 | 29.13 | 30.31 | 208417 |
| 2022-07-25 | 30.52 | 30.85 | 29.92 | 30.66 | 198504 |
| 2022-07-26 | 30.41 | 30.86 | 30.27 | 30.72 | 226655 |
| 2022-07-27 | 31.21 | 32.13 | 31.00 | 31.83 | 288562 |
| 2022-07-28 | 31.98 | 32.15 | 31.77 | 32.00 | 258951 |
| 2022-07-29 | 32.00 | 32.57 | 31.65 | 32.47 | 353599 |
| 2022-08-01 | 32.23 | 32.96 | 32.04 | 32.74 | 243722 |
| 2022-08-02 | 32.58 | 32.81 | 32.32 | 32.46 | 264800 |
| 2022-08-03 | 32.60 | 32.96 | 32.30 | 32.75 | 194087 |
| 2022-08-04 | 32.65 | 32.77 | 32.34 | 32.37 | 166775 |
| 2022-08-05 | 32.34 | 32.78 | 31.84 | 32.61 | 156291 |
| 2022-08-08 | 32.62 | 32.90 | 32.43 | 32.52 | 187238 |
| 2022-08-09 | 32.60 | 32.87 | 31.60 | 32.76 | 286227 |
| 2022-08-10 | 32.97 | 33.19 | 32.78 | 32.96 | 281075 |
| 2022-08-11 | 33.13 | 33.51 | 33.01 | 33.45 | 126567 |
| 2022-08-12 | 33.55 | 33.81 | 32.14 | 33.78 | 153115 |
| 2022-08-15 | 33.49 | 34.12 | 33.40 | 34.12 | 173694 |
| 2022-08-16 | 34.14 | 34.61 | 33.63 | 34.52 | 144107 |
| 2022-08-17 | 34.25 | 34.51 | 33.64 | 34.30 | 305103 |
| 2022-08-18 | 34.27 | 34.31 | 34.00 | 34.20 | 185363 |
| 2022-08-19 | 34.06 | 34.23 | 33.72 | 33.93 | 167615 |
| 2022-08-22 | 33.61 | 33.62 | 33.14 | 33.26 | 167702 |
| 2022-08-23 | 33.39 | 33.49 | 32.82 | 32.83 | 93063 |
| 2022-08-24 | 32.93 | 32.93 | 32.54 | 32.62 | 88805 |
| 2022-08-25 | 32.69 | 33.21 | 32.68 | 33.00 | 181273 |
| 2022-08-26 | 33.18 | 33.18 | 32.33 | 32.44 | 198538 |
| 2022-08-29 | 32.32 | 32.33 | 31.88 | 31.91 | 137443 |
| 2022-08-30 | 32.00 | 32.00 | 31.62 | 31.96 | 178047 |
| 2022-08-31 | 31.80 | 31.85 | 31.49 | 31.54 | 169359 |
| 2022-09-01 | 31.46 | 31.46 | 31.11 | 31.33 | 219964 |
| 2022-09-02 | 31.62 | 31.85 | 31.02 | 31.19 | 143963 |
| 2022-09-06 | 31.45 | 31.45 | 30.34 | 30.72 | 237082 |
| 2022-09-07 | 30.62 | 31.07 | 30.60 | 30.99 | 208352 |
| 2022-09-08 | 30.87 | 31.49 | 30.61 | 31.44 | 145908 |
| 2022-09-09 | 31.51 | 31.79 | 31.46 | 31.70 | 128519 |
| 2022-09-12 | 31.76 | 32.03 | 31.60 | 32.01 | 306722 |
| 2022-09-13 | 31.59 | 31.70 | 31.00 | 31.37 | 262726 |
| 2022-09-14 | 31.41 | 31.56 | 31.08 | 31.54 | 213612 |
| 2022-09-15 | 31.55 | 32.12 | 31.55 | 31.85 | 245078 |
| 2022-09-16 | 31.73 | 32.27 | 31.39 | 32.20 | 706982 |
| 2022-09-19 | 31.94 | 32.76 | 31.83 | 32.54 | 308574 |
| 2022-09-20 | 32.42 | 32.70 | 32.32 | 32.55 | 212532 |
| 2022-09-21 | 32.74 | 32.95 | 32.30 | 32.33 | 207484 |
| 2022-09-22 | 32.37 | 32.50 | 31.78 | 31.96 | 174729 |
| 2022-09-23 | 31.70 | 31.75 | 31.31 | 31.63 | 205323 |
| 2022-09-26 | 31.60 | 32.01 | 31.48 | 31.67 | 175704 |
| 2022-09-27 | 31.73 | 31.93 | 30.93 | 31.17 | 184948 |
| 2022-09-28 | 31.18 | 31.73 | 31.04 | 31.38 | 252750 |
| 2022-09-29 | 31.16 | 31.27 | 30.60 | 30.86 | 176618 |
| 2022-09-30 | 30.97 | 31.34 | 30.60 | 30.63 | 237249 |
| 2022-10-03 | 30.97 | 31.25 | 30.62 | 31.13 | 194691 |
| 2022-10-04 | 31.37 | 32.23 | 31.37 | 32.23 | 199688 |
| 2022-10-05 | 31.85 | 32.10 | 31.60 | 32.03 | 136282 |
| 2022-10-06 | 31.85 | 32.07 | 31.75 | 32.04 | 151941 |
| 2022-10-07 | 31.94 | 32.01 | 31.37 | 31.59 | 220661 |
| 2022-10-10 | 31.82 | 32.17 | 31.66 | 31.86 | 137371 |
| 2022-10-11 | 31.82 | 32.16 | 31.62 | 31.96 | 172906 |
| 2022-10-12 | 31.88 | 32.31 | 31.60 | 31.99 | 134261 |
| 2022-10-13 | 31.72 | 33.44 | 31.57 | 33.31 | 304051 |
| 2022-10-14 | 33.36 | 33.83 | 33.22 | 33.34 | 162974 |
| 2022-10-17 | 33.58 | 34.16 | 33.49 | 34.16 | 291476 |
| 2022-10-18 | 34.44 | 34.54 | 33.86 | 34.25 | 191580 |
| 2022-10-19 | 33.98 | 34.34 | 33.72 | 34.14 | 163475 |
| 2022-10-20 | 34.04 | 34.11 | 33.04 | 33.37 | 316315 |
| 2022-10-21 | 33.66 | 34.25 | 33.43 | 34.01 | 170813 |
| 2022-10-24 | 34.14 | 34.48 | 33.81 | 34.30 | 160309 |
| 2022-10-25 | 34.13 | 34.44 | 34.03 | 34.21 | 360391 |
| 2022-10-26 | 34.86 | 35.01 | 33.94 | 34.46 | 304063 |
| 2022-10-27 | 34.95 | 35.67 | 34.80 | 35.23 | 343086 |
| 2022-10-28 | 35.40 | 36.36 | 35.28 | 36.30 | 571094 |
| 2022-10-31 | 36.36 | 36.70 | 36.08 | 36.57 | 493908 |
| 2022-11-01 | 36.70 | 36.82 | 36.38 | 36.68 | 255710 |
| 2022-11-02 | 36.51 | 37.06 | 36.04 | 36.26 | 303437 |
| 2022-11-03 | 36.04 | 36.25 | 35.48 | 36.22 | 218356 |
| 2022-11-04 | 36.52 | 37.22 | 36.31 | 37.18 | 174874 |
| 2022-11-07 | 37.22 | 37.45 | 37.04 | 37.21 | 194431 |
| 2022-11-08 | 37.18 | 37.58 | 36.70 | 37.11 | 193916 |
| 2022-11-09 | 37.05 | 37.33 | 36.76 | 36.85 | 138037 |
| 2022-11-10 | 37.42 | 38.17 | 37.42 | 38.06 | 282339 |
| 2022-11-11 | 38.10 | 38.47 | 37.04 | 37.10 | 204380 |
| 2022-11-14 | 37.03 | 38.12 | 36.79 | 36.96 | 304662 |
| 2022-11-15 | 37.32 | 37.63 | 36.37 | 36.90 | 230212 |
| 2022-11-16 | 36.80 | 36.89 | 36.26 | 36.36 | 246365 |
| 2022-11-17 | 36.08 | 36.27 | 35.53 | 35.89 | 193348 |
| 2022-11-18 | 36.41 | 36.78 | 35.59 | 36.25 | 599746 |
| 2022-11-21 | 36.24 | 36.46 | 36.06 | 36.32 | 311448 |
| 2022-11-22 | 36.60 | 36.63 | 36.33 | 36.47 | 229882 |
| 2022-11-23 | 36.40 | 36.63 | 36.29 | 36.45 | 300606 |
| 2022-11-25 | 36.61 | 36.77 | 36.47 | 36.72 | 83557 |
| 2022-11-28 | 36.51 | 36.69 | 36.21 | 36.35 | 168169 |
| 2022-11-29 | 36.30 | 36.50 | 36.04 | 36.26 | 256348 |
| 2022-11-30 | 36.09 | 36.64 | 35.11 | 36.58 | 323256 |
| 2022-12-01 | 36.56 | 36.76 | 35.34 | 36.48 | 156638 |
| 2022-12-02 | 36.13 | 36.66 | 35.56 | 36.53 | 247247 |
| 2022-12-05 | 36.30 | 36.40 | 34.55 | 34.90 | 231026 |
| 2022-12-06 | 34.92 | 35.04 | 34.46 | 34.86 | 297026 |
| 2022-12-07 | 35.39 | 35.98 | 35.12 | 35.65 | 366222 |
| 2022-12-08 | 35.75 | 35.75 | 35.13 | 35.34 | 186157 |
| 2022-12-09 | 35.32 | 35.54 | 34.88 | 35.03 | 318817 |
| 2022-12-12 | 35.18 | 35.18 | 34.68 | 34.86 | 284817 |
| 2022-12-13 | 35.24 | 35.64 | 34.18 | 34.37 | 345475 |
| 2022-12-14 | 34.37 | 34.42 | 33.35 | 33.43 | 290889 |
| 2022-12-15 | 33.28 | 33.38 | 32.91 | 33.31 | 334557 |
| 2022-12-16 | 33.21 | 33.45 | 32.93 | 33.25 | 1848868 |
| 2022-12-19 | 33.12 | 33.78 | 33.12 | 33.64 | 538881 |
| 2022-12-20 | 33.76 | 33.97 | 33.62 | 33.82 | 283768 |
| 2022-12-21 | 34.05 | 34.55 | 34.05 | 34.42 | 276640 |
| 2022-12-22 | 34.36 | 34.50 | 33.79 | 34.44 | 361938 |
| 2022-12-23 | 34.48 | 35.05 | 34.44 | 34.73 | 174979 |
| 2022-12-27 | 34.93 | 35.03 | 34.62 | 34.74 | 177594 |
| 2022-12-28 | 34.82 | 34.97 | 34.47 | 34.48 | 169281 |
| 2022-12-29 | 34.59 | 35.06 | 34.51 | 35.03 | 133969 |
| 2022-12-30 | 34.91 | 35.16 | 34.73 | 34.91 | 185187 |
| 2023-01-03 | 34.85 | 35.06 | 34.38 | 34.77 | 295853 |
| 2023-01-04 | 34.96 | 35.58 | 34.41 | 34.53 | 342512 |
| 2023-01-05 | 34.37 | 34.53 | 34.02 | 34.32 | 163940 |
| 2023-01-06 | 34.48 | 35.21 | 34.48 | 35.07 | 180568 |
| 2023-01-09 | 34.90 | 35.10 | 34.57 | 34.74 | 233178 |
| 2023-01-10 | 34.84 | 35.31 | 34.57 | 35.01 | 217735 |
| 2023-01-11 | 34.75 | 35.34 | 34.45 | 35.04 | 440834 |
| 2023-01-12 | 35.12 | 35.40 | 34.82 | 35.06 | 313755 |
| 2023-01-13 | 34.76 | 35.25 | 34.42 | 35.16 | 252178 |
| 2023-01-17 | 35.14 | 35.43 | 34.76 | 34.79 | 224356 |
| 2023-01-18 | 34.67 | 35.36 | 33.27 | 33.28 | 194456 |
| 2023-01-19 | 33.03 | 33.16 | 32.71 | 32.88 | 234668 |
| 2023-01-20 | 33.23 | 33.29 | 32.78 | 33.28 | 462121 |
| 2023-01-23 | 33.19 | 34.03 | 33.03 | 33.22 | 358816 |
| 2023-01-24 | 33.26 | 33.26 | 32.82 | 33.02 | 213183 |
| 2023-01-25 | 32.05 | 32.11 | 27.66 | 28.55 | 1576312 |
| 2023-01-26 | 28.62 | 28.82 | 27.89 | 28.21 | 547378 |
| 2023-01-27 | 28.16 | 28.82 | 27.92 | 28.62 | 543968 |
| 2023-01-30 | 28.50 | 28.93 | 28.34 | 28.42 | 332766 |
| 2023-01-31 | 28.61 | 29.27 | 28.61 | 29.12 | 460599 |
| 2023-02-01 | 28.84 | 29.68 | 28.61 | 29.34 | 361169 |
| 2023-02-02 | 29.40 | 30.31 | 29.31 | 30.29 | 312371 |
| 2023-02-03 | 29.99 | 30.88 | 29.92 | 30.80 | 341111 |
| 2023-02-06 | 30.71 | 30.81 | 30.06 | 30.30 | 261724 |
| 2023-02-07 | 30.10 | 30.92 | 29.97 | 30.90 | 456622 |
| 2023-02-08 | 30.62 | 30.83 | 30.16 | 30.33 | 227563 |
| 2023-02-09 | 30.36 | 30.58 | 29.68 | 29.77 | 231397 |
| 2023-02-10 | 29.77 | 30.25 | 29.56 | 29.92 | 149865 |
| 2023-02-13 | 29.81 | 29.90 | 29.67 | 29.79 | 137641 |
| 2023-02-14 | 29.55 | 29.82 | 29.20 | 29.53 | 205528 |
| 2023-02-15 | 29.29 | 29.88 | 29.23 | 29.82 | 180730 |
| 2023-02-16 | 29.48 | 29.81 | 29.35 | 29.62 | 153115 |
| 2023-02-17 | 29.67 | 29.90 | 29.49 | 29.66 | 342407 |
| 2023-02-21 | 30.19 | 30.19 | 29.50 | 29.68 | 335624 |
| 2023-02-22 | 29.84 | 29.84 | 29.49 | 29.74 | 306354 |
| 2023-02-23 | 29.73 | 30.15 | 29.72 | 30.11 | 290285 |
| 2023-02-24 | 29.87 | 30.33 | 29.72 | 30.29 | 345700 |
| 2023-02-27 | 30.41 | 30.53 | 29.79 | 29.80 | 213087 |
| 2023-02-28 | 29.67 | 29.89 | 29.39 | 29.40 | 315191 |
| 2023-03-01 | 29.20 | 29.44 | 28.86 | 29.27 | 224654 |
| 2023-03-02 | 29.19 | 29.19 | 28.83 | 29.13 | 270429 |
| 2023-03-03 | 29.31 | 29.49 | 28.91 | 29.22 | 233856 |
| 2023-03-06 | 29.15 | 29.45 | 28.18 | 28.30 | 322203 |
| 2023-03-07 | 28.22 | 28.48 | 27.94 | 28.11 | 285046 |
| 2023-03-08 | 28.15 | 28.15 | 27.65 | 27.83 | 215905 |
| 2023-03-09 | 27.64 | 27.68 | 26.43 | 26.50 | 340262 |
| 2023-03-10 | 26.09 | 26.87 | 25.51 | 26.72 | 607867 |
| 2023-03-13 | 26.51 | 27.80 | 24.96 | 26.26 | 764874 |
| 2023-03-14 | 28.06 | 28.67 | 25.43 | 25.70 | 589891 |
| 2023-03-15 | 25.13 | 25.81 | 24.68 | 25.57 | 494440 |
| 2023-03-16 | 25.12 | 27.12 | 25.03 | 26.63 | 433745 |
| 2023-03-17 | 26.20 | 26.20 | 25.21 | 25.57 | 1180455 |
| 2023-03-20 | 25.96 | 26.42 | 25.25 | 25.28 | 376309 |
| 2023-03-21 | 26.34 | 26.68 | 25.90 | 26.03 | 379285 |
| 2023-03-22 | 25.87 | 26.19 | 24.88 | 24.91 | 355407 |
| 2023-03-23 | 25.06 | 25.26 | 24.02 | 24.20 | 402455 |
| 2023-03-24 | 23.90 | 25.36 | 23.86 | 25.30 | 305735 |
| 2023-03-27 | 25.76 | 25.92 | 25.35 | 25.51 | 226761 |
| 2023-03-28 | 25.38 | 25.78 | 25.05 | 25.31 | 191440 |
| 2023-03-29 | 25.51 | 25.59 | 24.94 | 25.20 | 278292 |
| 2023-03-30 | 25.20 | 25.44 | 24.46 | 24.59 | 279148 |
| 2023-03-31 | 24.86 | 25.03 | 24.45 | 24.70 | 254439 |
| 2023-04-03 | 24.74 | 25.07 | 24.32 | 24.48 | 230908 |
| 2023-04-04 | 24.64 | 24.64 | 23.52 | 24.05 | 225077 |
| 2023-04-05 | 23.87 | 24.01 | 23.56 | 23.80 | 380154 |
| 2023-04-06 | 23.32 | 24.17 | 23.32 | 24.10 | 320496 |
| 2023-04-10 | 24.06 | 24.55 | 23.96 | 24.30 | 329825 |
| 2023-04-11 | 24.32 | 24.65 | 23.87 | 24.04 | 241142 |
| 2023-04-12 | 24.27 | 24.31 | 23.80 | 23.86 | 154215 |
| 2023-04-13 | 23.81 | 24.22 | 23.62 | 23.98 | 255892 |
| 2023-04-14 | 24.19 | 24.30 | 23.26 | 23.42 | 250284 |
| 2023-04-17 | 23.39 | 24.35 | 23.04 | 24.25 | 297764 |
| 2023-04-18 | 24.25 | 24.25 | 23.21 | 23.38 | 245345 |
| 2023-04-19 | 23.37 | 24.29 | 23.25 | 24.08 | 250166 |
| 2023-04-20 | 23.94 | 24.10 | 23.69 | 23.93 | 189629 |
| 2023-04-21 | 23.86 | 23.88 | 23.40 | 23.57 | 302114 |
| 2023-04-24 | 23.41 | 24.01 | 23.37 | 23.76 | 206669 |
| 2023-04-25 | 23.55 | 23.71 | 22.90 | 23.08 | 270628 |
| 2023-04-26 | 23.71 | 24.48 | 23.64 | 23.88 | 351550 |
| 2023-04-27 | 23.95 | 24.31 | 23.61 | 23.95 | 232532 |
| 2023-04-28 | 23.93 | 24.43 | 23.78 | 23.89 | 398105 |
| 2023-05-01 | 23.92 | 24.06 | 23.45 | 23.67 | 253924 |
| 2023-05-02 | 23.64 | 23.64 | 22.15 | 22.39 | 403361 |
| 2023-05-03 | 22.45 | 23.08 | 21.91 | 21.96 | 424326 |
| 2023-05-04 | 21.09 | 22.06 | 20.74 | 21.66 | 527629 |
| 2023-05-05 | 22.59 | 22.75 | 21.93 | 22.56 | 392082 |
| 2023-05-08 | 22.80 | 22.85 | 21.79 | 21.84 | 201390 |
| 2023-05-09 | 21.79 | 21.96 | 21.17 | 21.28 | 318786 |
| 2023-05-10 | 21.65 | 21.65 | 20.65 | 20.94 | 262497 |
| 2023-05-11 | 20.56 | 20.77 | 20.29 | 20.44 | 257971 |
| 2023-05-12 | 20.56 | 21.11 | 20.28 | 20.67 | 205524 |
| 2023-05-15 | 20.72 | 21.28 | 20.62 | 21.13 | 192205 |
| 2023-05-16 | 21.30 | 21.77 | 20.52 | 20.55 | 274561 |
| 2023-05-17 | 21.14 | 22.43 | 20.59 | 22.35 | 402247 |
| 2023-05-18 | 22.29 | 22.53 | 21.40 | 22.22 | 394350 |
| 2023-05-19 | 22.56 | 22.63 | 21.49 | 21.76 | 278758 |
| 2023-05-22 | 21.97 | 22.27 | 21.78 | 22.11 | 271155 |
| 2023-05-23 | 22.16 | 22.68 | 22.05 | 22.08 | 413534 |
| 2023-05-24 | 21.99 | 21.99 | 21.39 | 21.78 | 186640 |
| 2023-05-25 | 21.70 | 21.82 | 21.30 | 21.46 | 224496 |
| 2023-05-26 | 21.46 | 21.82 | 21.24 | 21.79 | 189269 |
| 2023-05-30 | 21.89 | 22.14 | 21.55 | 21.74 | 221915 |
| 2023-05-31 | 21.28 | 21.71 | 20.71 | 20.88 | 298814 |
| 2023-06-01 | 21.08 | 21.71 | 20.93 | 21.26 | 291180 |
| 2023-06-02 | 21.61 | 22.91 | 21.31 | 22.80 | 392318 |
| 2023-06-05 | 22.68 | 22.70 | 21.69 | 21.89 | 239230 |
| 2023-06-06 | 21.88 | 23.22 | 21.88 | 22.96 | 362954 |
| 2023-06-07 | 23.33 | 23.94 | 22.90 | 23.56 | 399854 |
| 2023-06-08 | 23.57 | 23.57 | 22.85 | 23.09 | 303239 |
| 2023-06-09 | 23.10 | 23.38 | 22.85 | 23.06 | 214479 |
| 2023-06-12 | 22.98 | 23.42 | 22.42 | 22.61 | 231034 |
| 2023-06-13 | 22.72 | 23.27 | 22.36 | 23.02 | 246444 |
| 2023-06-14 | 23.07 | 23.37 | 22.23 | 22.44 | 310677 |
| 2023-06-15 | 22.38 | 23.22 | 22.04 | 22.43 | 1483632 |
| 2023-06-16 | 22.68 | 22.68 | 21.89 | 22.17 | 1225177 |
| 2023-06-20 | 22.17 | 22.17 | 21.76 | 22.01 | 359658 |
| 2023-06-21 | 21.90 | 22.27 | 21.79 | 22.10 | 442369 |
| 2023-06-22 | 22.01 | 22.35 | 21.54 | 21.92 | 745406 |
| 2023-06-23 | 21.63 | 21.93 | 21.44 | 21.68 | 678128 |
| 2023-06-26 | 21.72 | 22.15 | 21.69 | 21.95 | 295810 |
| 2023-06-27 | 21.95 | 22.36 | 21.74 | 22.12 | 234295 |
| 2023-06-28 | 22.01 | 22.01 | 21.51 | 21.69 | 240686 |
| 2023-06-29 | 21.86 | 22.16 | 21.63 | 21.65 | 248275 |
| 2023-06-30 | 21.79 | 21.79 | 21.11 | 21.12 | 232724 |
| 2023-07-03 | 21.11 | 21.67 | 21.11 | 21.52 | 132556 |
| 2023-07-05 | 21.46 | 21.63 | 21.14 | 21.21 | 211893 |
| 2023-07-06 | 20.89 | 20.93 | 20.53 | 20.81 | 185055 |
| 2023-07-07 | 20.87 | 21.62 | 20.87 | 21.49 | 393140 |
| 2023-07-10 | 21.44 | 21.97 | 21.25 | 21.41 | 239366 |
| 2023-07-11 | 21.56 | 21.76 | 21.38 | 21.59 | 164648 |
| 2023-07-12 | 21.84 | 22.26 | 21.84 | 22.07 | 226982 |
| 2023-07-13 | 22.18 | 22.63 | 22.15 | 22.52 | 230626 |
| 2023-07-14 | 22.69 | 22.69 | 21.94 | 22.08 | 228659 |
| 2023-07-17 | 22.07 | 22.57 | 21.94 | 22.30 | 235695 |
| 2023-07-18 | 22.36 | 23.13 | 22.29 | 23.07 | 242701 |
| 2023-07-19 | 23.09 | 23.73 | 23.03 | 23.65 | 253031 |
| 2023-07-20 | 23.61 | 23.63 | 23.08 | 23.47 | 232542 |
| 2023-07-21 | 23.67 | 23.74 | 23.38 | 23.44 | 283594 |
| 2023-07-24 | 23.35 | 24.09 | 23.35 | 23.99 | 334400 |
| 2023-07-25 | 23.89 | 23.98 | 23.45 | 23.64 | 226381 |
| 2023-07-26 | 25.44 | 26.62 | 24.82 | 25.56 | 551367 |
| 2023-07-27 | 25.82 | 26.31 | 25.62 | 25.94 | 449374 |
| 2023-07-28 | 26.07 | 26.42 | 25.77 | 26.03 | 335250 |
| 2023-07-31 | 25.98 | 26.32 | 25.77 | 26.26 | 367246 |
| 2023-08-01 | 26.24 | 26.38 | 25.84 | 26.17 | 373425 |
| 2023-08-02 | 25.85 | 26.17 | 24.12 | 25.95 | 272091 |
| 2023-08-03 | 25.95 | 26.05 | 25.60 | 25.84 | 149429 |
| 2023-08-04 | 25.75 | 26.16 | 25.71 | 25.85 | 196881 |
| 2023-08-07 | 25.81 | 26.43 | 25.80 | 26.37 | 173968 |
| 2023-08-08 | 25.78 | 26.04 | 25.14 | 26.01 | 153490 |
| 2023-08-09 | 25.86 | 25.86 | 25.39 | 25.66 | 125004 |
| 2023-08-10 | 25.77 | 26.02 | 25.34 | 25.55 | 117151 |
| 2023-08-11 | 25.34 | 25.56 | 25.34 | 25.54 | 113493 |
| 2023-08-14 | 25.36 | 25.36 | 24.90 | 25.16 | 154806 |
| 2023-08-15 | 24.76 | 24.92 | 24.34 | 24.40 | 191386 |
| 2023-08-16 | 24.27 | 24.55 | 23.95 | 23.97 | 137728 |
| 2023-08-17 | 24.11 | 24.23 | 23.96 | 24.16 | 120874 |
| 2023-08-18 | 23.94 | 24.55 | 23.87 | 24.34 | 331238 |
| 2023-08-21 | 24.35 | 24.61 | 23.83 | 23.90 | 125691 |
| 2023-08-22 | 23.83 | 24.13 | 23.15 | 23.16 | 156443 |
| 2023-08-23 | 23.25 | 23.50 | 23.04 | 23.35 | 141141 |
| 2023-08-24 | 23.22 | 23.80 | 23.16 | 23.53 | 122023 |
| 2023-08-25 | 23.60 | 24.03 | 22.99 | 23.25 | 117784 |
| 2023-08-28 | 23.33 | 23.61 | 23.18 | 23.22 | 194151 |
| 2023-08-29 | 23.31 | 23.40 | 23.04 | 23.23 | 234140 |
| 2023-08-30 | 23.23 | 24.02 | 23.01 | 23.35 | 205535 |
| 2023-08-31 | 23.13 | 23.37 | 22.94 | 23.04 | 286439 |
| 2023-09-01 | 23.31 | 23.73 | 23.29 | 23.70 | 246968 |
| 2023-09-05 | 23.52 | 23.68 | 22.59 | 22.69 | 247115 |
| 2023-09-06 | 22.70 | 22.88 | 22.24 | 22.26 | 134436 |
| 2023-09-07 | 22.26 | 22.40 | 22.00 | 22.17 | 268237 |
| 2023-09-08 | 22.22 | 22.41 | 21.88 | 22.27 | 181201 |
| 2023-09-11 | 22.08 | 22.08 | 22.08 | 22.08 | 34960 |
| 2023-09-12 | 22.16 | 22.37 | 21.99 | 22.21 | 161164 |
| 2023-09-13 | 22.25 | 22.42 | 21.79 | 21.83 | 197086 |
| 2023-09-14 | 22.07 | 22.36 | 22.03 | 22.35 | 249659 |
| 2023-09-15 | 22.17 | 22.74 | 21.88 | 22.15 | 1142044 |
| 2023-09-18 | 22.12 | 22.12 | 21.63 | 21.64 | 174166 |
| 2023-09-19 | 21.68 | 21.82 | 21.36 | 21.49 | 269909 |
| 2023-09-20 | 21.58 | 21.86 | 21.27 | 21.29 | 176721 |
| 2023-09-21 | 21.15 | 21.42 | 20.89 | 20.98 | 276380 |
| 2023-09-22 | 21.02 | 21.13 | 20.74 | 21.04 | 211676 |
| 2023-09-25 | 21.01 | 21.41 | 20.75 | 21.41 | 307725 |
| 2023-09-26 | 21.21 | 21.46 | 20.91 | 20.99 | 265172 |
| 2023-09-27 | 21.15 | 21.29 | 20.92 | 21.00 | 410466 |
| 2023-09-28 | 21.08 | 21.67 | 20.97 | 21.28 | 459162 |
| 2023-09-29 | 21.43 | 21.96 | 21.15 | 21.73 | 398927 |
| 2023-10-02 | 21.75 | 21.82 | 21.31 | 21.41 | 399351 |
| 2023-10-03 | 21.24 | 21.35 | 21.02 | 21.22 | 264345 |
| 2023-10-04 | 21.20 | 21.46 | 20.94 | 21.39 | 222176 |
| 2023-10-05 | 21.38 | 21.93 | 21.34 | 21.86 | 341252 |
| 2023-10-06 | 21.64 | 22.04 | 21.36 | 21.71 | 180906 |
| 2023-10-09 | 21.52 | 21.90 | 21.52 | 21.76 | 156868 |
| 2023-10-10 | 21.85 | 22.11 | 21.75 | 21.76 | 282937 |
| 2023-10-11 | 21.80 | 22.08 | 21.70 | 21.84 | 130810 |
| 2023-10-12 | 21.84 | 21.84 | 21.38 | 21.52 | 146267 |
| 2023-10-13 | 21.67 | 21.71 | 20.88 | 20.90 | 168355 |
| 2023-10-16 | 21.10 | 21.27 | 21.06 | 21.23 | 263077 |
| 2023-10-17 | 21.20 | 21.82 | 21.12 | 21.67 | 325181 |
| 2023-10-18 | 21.47 | 21.52 | 21.20 | 21.25 | 205881 |
| 2023-10-19 | 21.28 | 21.65 | 21.07 | 21.16 | 314463 |
| 2023-10-20 | 21.21 | 21.58 | 20.61 | 20.70 | 297325 |
| 2023-10-23 | 20.55 | 20.95 | 20.46 | 20.55 | 279336 |
| 2023-10-24 | 20.60 | 20.61 | 20.24 | 20.36 | 347549 |
| 2023-10-25 | 20.40 | 21.09 | 18.96 | 19.20 | 487871 |
| 2023-10-26 | 19.20 | 19.95 | 19.08 | 19.86 | 368630 |
| 2023-10-27 | 19.78 | 19.88 | 19.19 | 19.47 | 290843 |
| 2023-10-30 | 19.67 | 20.30 | 19.48 | 20.15 | 278666 |
| 2023-10-31 | 20.13 | 20.34 | 20.01 | 20.11 | 263217 |
| 2023-11-01 | 20.06 | 20.09 | 19.68 | 20.06 | 233693 |
| 2023-11-02 | 20.32 | 21.38 | 20.04 | 21.30 | 234683 |
| 2023-11-03 | 21.97 | 22.31 | 21.91 | 22.08 | 257799 |
| 2023-11-06 | 21.97 | 22.15 | 21.08 | 21.93 | 227471 |
| 2023-11-07 | 21.81 | 21.98 | 21.39 | 21.58 | 209969 |
| 2023-11-08 | 21.70 | 21.70 | 21.06 | 21.22 | 183350 |
| 2023-11-09 | 21.35 | 21.44 | 20.87 | 21.12 | 183079 |
| 2023-11-10 | 21.19 | 21.22 | 20.74 | 21.10 | 220249 |
| 2023-11-13 | 20.97 | 21.32 | 20.85 | 21.15 | 129926 |
| 2023-11-14 | 22.11 | 23.02 | 22.00 | 22.88 | 330795 |
| 2023-11-15 | 22.82 | 23.12 | 22.62 | 22.79 | 219580 |
| 2023-11-16 | 22.83 | 22.84 | 22.19 | 22.27 | 216988 |
| 2023-11-17 | 22.54 | 22.78 | 22.34 | 22.59 | 421925 |
| 2023-11-20 | 22.58 | 22.63 | 22.35 | 22.53 | 190292 |
| 2023-11-21 | 22.41 | 22.52 | 22.14 | 22.42 | 389456 |
| 2023-11-22 | 22.67 | 22.89 | 22.47 | 22.76 | 315683 |
| 2023-11-24 | 22.81 | 22.96 | 22.53 | 22.93 | 188995 |
| 2023-11-27 | 22.67 | 22.87 | 22.43 | 22.68 | 305597 |
| 2023-11-28 | 22.70 | 22.85 | 22.39 | 22.59 | 360949 |
| 2023-11-29 | 22.82 | 23.31 | 22.82 | 23.10 | 385562 |
| 2023-11-30 | 22.94 | 23.12 | 22.11 | 22.91 | 216770 |
| 2023-12-01 | 22.75 | 24.30 | 22.73 | 24.18 | 318045 |
| 2023-12-04 | 23.95 | 25.07 | 23.87 | 25.05 | 648447 |
| 2023-12-05 | 24.88 | 25.18 | 24.74 | 24.98 | 439675 |
| 2023-12-06 | 25.38 | 26.20 | 24.91 | 25.02 | 388247 |
| 2023-12-07 | 25.20 | 25.60 | 24.88 | 25.57 | 325704 |
| 2023-12-08 | 25.56 | 26.01 | 25.40 | 25.88 | 257741 |
| 2023-12-11 | 25.81 | 26.24 | 25.57 | 26.20 | 245114 |
| 2023-12-12 | 26.27 | 26.42 | 25.81 | 26.06 | 243400 |
| 2023-12-13 | 26.02 | 27.44 | 25.69 | 27.31 | 505675 |
| 2023-12-14 | 28.07 | 28.65 | 27.36 | 27.74 | 371237 |
| 2023-12-15 | 28.01 | 28.03 | 27.57 | 27.59 | 1604263 |
| 2023-12-18 | 27.79 | 27.82 | 27.30 | 27.33 | 284448 |
| 2023-12-19 | 27.40 | 28.05 | 27.36 | 27.82 | 351748 |
| 2023-12-20 | 27.72 | 28.38 | 27.31 | 27.32 | 402606 |
| 2023-12-21 | 27.57 | 27.67 | 27.03 | 27.44 | 270912 |
| 2023-12-22 | 27.69 | 28.04 | 27.33 | 27.71 | 193948 |
| 2023-12-26 | 27.86 | 28.22 | 27.76 | 28.10 | 171208 |
| 2023-12-27 | 28.23 | 28.32 | 28.01 | 28.17 | 121353 |
| 2023-12-28 | 28.05 | 28.37 | 28.01 | 28.15 | 177179 |
| 2023-12-29 | 28.01 | 28.16 | 27.87 | 27.88 | 194047 |
| 2024-01-02 | 27.57 | 28.56 | 27.57 | 27.79 | 353938 |
| 2024-01-03 | 27.61 | 27.70 | 26.94 | 27.02 | 271259 |
| 2024-01-04 | 27.16 | 27.50 | 27.16 | 27.37 | 259816 |
| 2024-01-05 | 27.12 | 27.66 | 27.11 | 27.38 | 300741 |
| 2024-01-08 | 27.31 | 27.51 | 27.17 | 27.38 | 145768 |
| 2024-01-09 | 26.93 | 27.06 | 26.66 | 26.94 | 181055 |
| 2024-01-10 | 26.73 | 26.97 | 26.39 | 26.96 | 148908 |
| 2024-01-11 | 26.69 | 26.91 | 26.00 | 26.84 | 409095 |
| 2024-01-12 | 27.11 | 27.31 | 26.40 | 26.71 | 182651 |
| 2024-01-16 | 26.25 | 27.37 | 26.10 | 26.59 | 405576 |
| 2024-01-17 | 26.11 | 26.77 | 25.95 | 26.28 | 258888 |
| 2024-01-18 | 26.46 | 26.67 | 26.16 | 26.66 | 250052 |
| 2024-01-19 | 26.76 | 27.23 | 26.46 | 27.22 | 323005 |
| 2024-01-22 | 27.57 | 28.05 | 27.33 | 28.03 | 339873 |
| 2024-01-23 | 28.27 | 28.37 | 27.73 | 27.96 | 282679 |
| 2024-01-24 | 28.23 | 28.59 | 26.67 | 27.59 | 443632 |
| 2024-01-25 | 28.16 | 28.38 | 27.38 | 28.03 | 297001 |
| 2024-01-26 | 28.33 | 28.58 | 28.01 | 28.15 | 234366 |
| 2024-01-29 | 28.27 | 28.57 | 28.07 | 28.55 | 280563 |
| 2024-01-30 | 28.54 | 28.55 | 28.17 | 28.22 | 213227 |
| 2024-01-31 | 27.71 | 28.01 | 26.83 | 26.99 | 339839 |
| 2024-02-01 | 27.25 | 27.45 | 26.12 | 27.15 | 377697 |
| 2024-02-02 | 26.53 | 27.54 | 26.53 | 27.15 | 291019 |
| 2024-02-05 | 26.80 | 27.14 | 26.62 | 26.95 | 239451 |
| 2024-02-06 | 26.92 | 27.19 | 26.49 | 26.71 | 172253 |
| 2024-02-07 | 26.62 | 26.88 | 25.91 | 26.56 | 246418 |
| 2024-02-08 | 26.45 | 26.83 | 26.39 | 26.63 | 182511 |
| 2024-02-09 | 26.70 | 27.15 | 26.30 | 27.12 | 181254 |
| 2024-02-12 | 27.17 | 27.90 | 27.17 | 27.47 | 273264 |
| 2024-02-13 | 26.64 | 26.74 | 25.82 | 26.38 | 341750 |
| 2024-02-14 | 26.69 | 26.87 | 26.18 | 26.70 | 232702 |
| 2024-02-15 | 26.81 | 27.74 | 26.69 | 27.58 | 202875 |
| 2024-02-16 | 27.32 | 27.51 | 27.06 | 27.17 | 206668 |
| 2024-02-20 | 26.82 | 27.40 | 26.82 | 27.14 | 295283 |
| 2024-02-21 | 26.99 | 27.06 | 26.65 | 26.80 | 196251 |
| 2024-02-22 | 26.67 | 26.89 | 26.54 | 26.80 | 354435 |
| 2024-02-23 | 26.78 | 27.16 | 26.67 | 26.88 | 131884 |
| 2024-02-26 | 26.76 | 26.97 | 26.30 | 26.39 | 193193 |
| 2024-02-27 | 26.44 | 26.73 | 26.44 | 26.56 | 203140 |
| 2024-02-28 | 26.31 | 26.77 | 26.22 | 26.59 | 240659 |
| 2024-02-29 | 26.86 | 27.37 | 26.65 | 26.86 | 255405 |
| 2024-03-01 | 26.67 | 26.83 | 26.11 | 26.54 | 249882 |
| 2024-03-04 | 26.62 | 26.90 | 25.92 | 25.99 | 355164 |
| 2024-03-05 | 26.01 | 26.96 | 25.83 | 26.96 | 441135 |
| 2024-03-06 | 27.03 | 27.46 | 26.39 | 27.01 | 204028 |
| 2024-03-07 | 27.41 | 27.57 | 26.87 | 27.13 | 205588 |
| 2024-03-08 | 27.55 | 27.58 | 27.00 | 27.01 | 160918 |
| 2024-03-11 | 26.90 | 27.04 | 26.71 | 26.94 | 147039 |
| 2024-03-12 | 26.80 | 26.80 | 26.14 | 26.15 | 215300 |
| 2024-03-13 | 26.12 | 26.38 | 25.86 | 26.06 | 171797 |
| 2024-03-14 | 25.86 | 25.96 | 25.37 | 25.52 | 315138 |
| 2024-03-15 | 25.39 | 26.07 | 25.24 | 25.92 | 764998 |
| 2024-03-18 | 25.90 | 26.08 | 25.53 | 25.65 | 276443 |
| 2024-03-19 | 25.66 | 26.07 | 25.60 | 25.82 | 158540 |
| 2024-03-20 | 25.64 | 26.93 | 25.64 | 26.67 | 202544 |
| 2024-03-21 | 26.81 | 27.19 | 26.77 | 26.95 | 235745 |
| 2024-03-22 | 27.05 | 27.05 | 26.38 | 26.42 | 178590 |
| 2024-03-25 | 26.58 | 27.33 | 26.46 | 26.92 | 599259 |
| 2024-03-26 | 27.09 | 27.37 | 27.06 | 27.25 | 299026 |
| 2024-03-27 | 27.49 | 28.09 | 27.49 | 28.06 | 247025 |
| 2024-03-28 | 27.96 | 28.57 | 27.92 | 28.11 | 465867 |
| 2024-04-01 | 28.07 | 28.07 | 27.44 | 27.51 | 286201 |
| 2024-04-02 | 27.10 | 27.34 | 26.76 | 26.92 | 309711 |
| 2024-04-03 | 26.74 | 27.02 | 26.62 | 26.68 | 287329 |
| 2024-04-04 | 27.10 | 27.66 | 26.80 | 26.90 | 315014 |
| 2024-04-05 | 26.82 | 27.25 | 26.77 | 27.14 | 237327 |
| 2024-04-08 | 27.26 | 27.54 | 27.24 | 27.33 | 108491 |
| 2024-04-09 | 27.44 | 27.69 | 27.38 | 27.48 | 213128 |
| 2024-04-10 | 26.98 | 26.98 | 26.10 | 26.50 | 356280 |
| 2024-04-11 | 26.74 | 26.74 | 26.22 | 26.43 | 251442 |
| 2024-04-12 | 26.16 | 26.41 | 26.09 | 26.20 | 236670 |
| 2024-04-15 | 26.32 | 26.48 | 25.76 | 26.04 | 325759 |
| 2024-04-16 | 25.73 | 26.05 | 25.63 | 25.63 | 309432 |
| 2024-04-17 | 25.90 | 26.01 | 25.41 | 25.46 | 208826 |
| 2024-04-18 | 25.51 | 25.95 | 25.44 | 25.73 | 349618 |
| 2024-04-19 | 25.76 | 26.79 | 25.62 | 26.73 | 294103 |
| 2024-04-22 | 26.75 | 27.14 | 26.65 | 26.75 | 263792 |
| 2024-04-23 | 26.88 | 27.83 | 26.72 | 27.55 | 274463 |
| 2024-04-24 | 28.40 | 29.84 | 28.40 | 29.36 | 724859 |
| 2024-04-25 | 29.90 | 30.09 | 29.36 | 29.82 | 739757 |
| 2024-04-26 | 29.84 | 30.21 | 29.80 | 30.05 | 309846 |
| 2024-04-29 | 30.20 | 30.20 | 29.73 | 29.92 | 221658 |
| 2024-04-30 | 29.81 | 30.07 | 29.59 | 29.60 | 389191 |
| 2024-05-01 | 29.77 | 30.49 | 29.62 | 30.04 | 258374 |
| 2024-05-02 | 30.40 | 30.63 | 30.18 | 30.58 | 313716 |
| 2024-05-03 | 31.00 | 31.12 | 30.42 | 30.86 | 304497 |
| 2024-05-06 | 30.95 | 31.23 | 30.71 | 30.71 | 149866 |
| 2024-05-07 | 30.60 | 30.73 | 30.30 | 30.46 | 271435 |
| 2024-05-08 | 30.09 | 30.70 | 30.09 | 30.67 | 202755 |
| 2024-05-09 | 30.81 | 30.81 | 30.40 | 30.66 | 218671 |
| 2024-05-10 | 30.61 | 30.76 | 30.31 | 30.68 | 208299 |
| 2024-05-13 | 30.53 | 30.72 | 30.17 | 30.19 | 158393 |
| 2024-05-14 | 30.42 | 30.58 | 30.27 | 30.54 | 139417 |
| 2024-05-15 | 30.83 | 30.86 | 30.41 | 30.68 | 185381 |
| 2024-05-16 | 30.70 | 30.88 | 30.54 | 30.75 | 179521 |
| 2024-05-17 | 30.91 | 31.11 | 30.69 | 30.77 | 151984 |
| 2024-05-20 | 30.70 | 30.82 | 30.29 | 30.32 | 149815 |
| 2024-05-21 | 30.29 | 30.50 | 30.20 | 30.45 | 149529 |
| 2024-05-22 | 30.47 | 30.60 | 30.14 | 30.23 | 150620 |
| 2024-05-23 | 30.24 | 30.30 | 29.45 | 29.58 | 157372 |
| 2024-05-24 | 29.85 | 29.89 | 29.23 | 29.54 | 298727 |
| 2024-05-28 | 29.65 | 29.71 | 29.14 | 29.30 | 146177 |
| 2024-05-29 | 28.78 | 28.91 | 28.51 | 28.70 | 165774 |
| 2024-05-30 | 28.94 | 29.71 | 28.74 | 29.11 | 146450 |
| 2024-05-31 | 29.14 | 29.36 | 29.03 | 29.15 | 201639 |
| 2024-06-03 | 29.47 | 29.47 | 28.52 | 28.75 | 134435 |
| 2024-06-04 | 28.54 | 28.75 | 28.35 | 28.41 | 178419 |
| 2024-06-05 | 28.52 | 28.58 | 28.16 | 28.30 | 204890 |
| 2024-06-06 | 28.23 | 28.57 | 28.21 | 28.40 | 216533 |
| 2024-06-07 | 28.11 | 28.46 | 28.07 | 28.39 | 353682 |
| 2024-06-10 | 28.09 | 28.09 | 27.61 | 27.74 | 242190 |
| 2024-06-11 | 27.69 | 27.83 | 27.42 | 27.65 | 223376 |
| 2024-06-12 | 28.50 | 28.83 | 27.62 | 28.37 | 318047 |
| 2024-06-13 | 28.27 | 28.32 | 27.70 | 28.05 | 201929 |
| 2024-06-14 | 27.67 | 28.00 | 27.64 | 27.91 | 295349 |
| 2024-06-17 | 27.93 | 28.85 | 27.90 | 28.79 | 318948 |
| 2024-06-18 | 28.79 | 29.35 | 28.74 | 29.07 | 264786 |
| 2024-06-20 | 29.07 | 29.24 | 28.83 | 28.91 | 168626 |
| 2024-06-21 | 28.92 | 28.92 | 28.32 | 28.55 | 887706 |
| 2024-06-24 | 28.73 | 29.20 | 28.60 | 28.95 | 221168 |
| 2024-06-25 | 28.90 | 29.00 | 28.63 | 28.65 | 167222 |
| 2024-06-26 | 28.37 | 29.08 | 28.37 | 28.95 | 205429 |
| 2024-06-27 | 29.03 | 29.27 | 28.78 | 29.27 | 155737 |
| 2024-06-28 | 29.50 | 30.22 | 29.42 | 30.04 | 647812 |
| 2024-07-01 | 29.91 | 30.25 | 29.62 | 29.71 | 444361 |
| 2024-07-02 | 29.55 | 29.98 | 29.55 | 29.91 | 331749 |
| 2024-07-03 | 29.97 | 29.97 | 29.43 | 29.46 | 99536 |
| 2024-07-05 | 29.42 | 29.51 | 29.16 | 29.36 | 267985 |
| 2024-07-08 | 29.43 | 29.66 | 29.16 | 29.23 | 189560 |
| 2024-07-09 | 29.10 | 29.29 | 28.76 | 29.27 | 272198 |
| 2024-07-10 | 29.38 | 30.24 | 29.20 | 30.24 | 209199 |
| 2024-07-11 | 30.91 | 31.50 | 30.36 | 31.37 | 371566 |
| 2024-07-12 | 31.52 | 31.97 | 31.36 | 31.53 | 265243 |
| 2024-07-15 | 31.99 | 32.64 | 31.54 | 32.25 | 432585 |
| 2024-07-16 | 32.63 | 33.79 | 32.35 | 33.52 | 448016 |
| 2024-07-17 | 33.09 | 34.49 | 33.09 | 34.18 | 429908 |
| 2024-07-18 | 33.77 | 34.47 | 33.63 | 33.72 | 422760 |
| 2024-07-19 | 33.74 | 34.50 | 33.63 | 33.76 | 302900 |
| 2024-07-22 | 33.50 | 34.37 | 33.18 | 34.10 | 234568 |
| 2024-07-23 | 33.60 | 34.90 | 33.60 | 34.44 | 459880 |
| 2024-07-24 | 33.30 | 34.97 | 32.90 | 33.60 | 505578 |
| 2024-07-25 | 34.43 | 35.13 | 33.91 | 34.30 | 468406 |
| 2024-07-26 | 34.75 | 35.42 | 34.72 | 35.42 | 408004 |
| 2024-07-29 | 35.54 | 35.59 | 34.47 | 34.51 | 395763 |
| 2024-07-30 | 34.62 | 35.09 | 34.40 | 34.88 | 315951 |
| 2024-07-31 | 35.00 | 35.72 | 34.62 | 34.73 | 356630 |
| 2024-08-01 | 34.65 | 34.68 | 32.74 | 33.13 | 328766 |
| 2024-08-02 | 31.82 | 32.32 | 31.44 | 31.80 | 361851 |
| 2024-08-05 | 30.36 | 31.09 | 29.80 | 30.66 | 292606 |
| 2024-08-06 | 30.62 | 31.07 | 30.25 | 30.68 | 261911 |
| 2024-08-07 | 31.00 | 31.29 | 30.51 | 30.69 | 235341 |
| 2024-08-08 | 31.03 | 31.36 | 30.39 | 31.35 | 173778 |
| 2024-08-09 | 31.35 | 31.35 | 30.98 | 31.14 | 169032 |
| 2024-08-12 | 31.41 | 31.65 | 30.59 | 31.04 | 268255 |
| 2024-08-13 | 31.45 | 31.58 | 30.70 | 31.49 | 384536 |
| 2024-08-14 | 31.61 | 31.61 | 30.82 | 31.00 | 158778 |
| 2024-08-15 | 31.77 | 32.01 | 31.52 | 31.66 | 217284 |
| 2024-08-16 | 31.55 | 32.25 | 31.47 | 31.87 | 304483 |
| 2024-08-19 | 31.89 | 32.16 | 31.78 | 32.14 | 205472 |
| 2024-08-20 | 32.15 | 32.35 | 31.45 | 31.50 | 150419 |
| 2024-08-21 | 31.77 | 31.80 | 31.23 | 31.57 | 147009 |
| 2024-08-22 | 31.53 | 31.99 | 31.38 | 31.57 | 122771 |
| 2024-08-23 | 31.68 | 33.68 | 31.68 | 33.18 | 423231 |
| 2024-08-26 | 33.72 | 33.72 | 33.00 | 33.03 | 198523 |
| 2024-08-27 | 32.91 | 32.92 | 32.41 | 32.73 | 210133 |
| 2024-08-28 | 32.56 | 33.38 | 32.56 | 33.10 | 197343 |
| 2024-08-29 | 33.47 | 33.59 | 32.86 | 33.31 | 208127 |
| 2024-08-30 | 33.23 | 33.38 | 32.91 | 33.31 | 200821 |
| 2024-09-03 | 32.89 | 33.30 | 32.79 | 33.16 | 465525 |
| 2024-09-04 | 33.15 | 33.34 | 32.57 | 32.86 | 293020 |
| 2024-09-05 | 33.13 | 33.13 | 32.22 | 32.46 | 279311 |
| 2024-09-06 | 32.50 | 32.74 | 31.61 | 32.00 | 339291 |
| 2024-09-09 | 32.02 | 32.29 | 31.49 | 31.61 | 502534 |
| 2024-09-10 | 31.58 | 31.65 | 30.85 | 31.41 | 335100 |
| 2024-09-11 | 31.01 | 31.49 | 30.36 | 31.41 | 441318 |
| 2024-09-12 | 31.61 | 31.61 | 31.09 | 31.22 | 233219 |
| 2024-09-13 | 31.63 | 32.19 | 31.44 | 32.19 | 170224 |
| 2024-09-16 | 32.31 | 32.72 | 31.90 | 32.55 | 160552 |
| 2024-09-17 | 32.91 | 33.48 | 32.57 | 32.67 | 211392 |
| 2024-09-18 | 32.81 | 33.91 | 32.35 | 32.75 | 237933 |
| 2024-09-19 | 33.40 | 33.68 | 32.88 | 33.60 | 209373 |
| 2024-09-20 | 33.40 | 33.40 | 32.41 | 32.72 | 1075624 |
| 2024-09-23 | 32.96 | 32.96 | 32.32 | 32.48 | 253460 |
| 2024-09-24 | 32.46 | 32.62 | 31.96 | 31.97 | 274985 |
| 2024-09-25 | 31.94 | 31.94 | 31.38 | 31.42 | 227948 |
| 2024-09-26 | 31.66 | 31.88 | 31.44 | 31.59 | 167262 |
| 2024-09-27 | 31.80 | 32.06 | 31.42 | 31.55 | 139005 |
| 2024-09-30 | 31.52 | 32.08 | 31.22 | 31.82 | 174789 |
| 2024-10-01 | 31.75 | 31.75 | 30.71 | 31.03 | 180590 |
| 2024-10-02 | 30.98 | 31.44 | 30.87 | 30.94 | 123564 |
| 2024-10-03 | 30.84 | 31.22 | 30.72 | 31.13 | 209953 |
| 2024-10-04 | 31.77 | 32.03 | 31.61 | 31.81 | 170789 |
| 2024-10-07 | 31.64 | 31.96 | 31.21 | 31.72 | 161793 |
| 2024-10-08 | 31.90 | 32.05 | 31.63 | 31.79 | 200837 |
| 2024-10-09 | 31.66 | 32.32 | 31.66 | 31.93 | 197284 |
| 2024-10-10 | 31.62 | 32.07 | 31.54 | 32.05 | 171877 |
| 2024-10-11 | 32.18 | 33.33 | 32.18 | 32.96 | 176976 |
| 2024-10-14 | 33.00 | 33.70 | 32.81 | 33.65 | 190365 |
| 2024-10-15 | 33.74 | 35.04 | 33.63 | 34.50 | 372322 |
| 2024-10-16 | 34.88 | 35.64 | 34.82 | 35.36 | 310633 |
| 2024-10-17 | 35.14 | 35.64 | 35.00 | 35.31 | 161246 |
| 2024-10-18 | 35.36 | 35.39 | 34.67 | 34.68 | 173228 |
| 2024-10-21 | 34.68 | 34.68 | 33.61 | 33.76 | 217709 |
| 2024-10-22 | 33.70 | 34.57 | 33.53 | 34.50 | 362954 |
| 2024-10-23 | 34.78 | 35.75 | 34.04 | 34.44 | 387467 |
| 2024-10-24 | 34.56 | 34.75 | 33.89 | 34.46 | 257269 |
| 2024-10-25 | 34.68 | 35.21 | 33.85 | 34.08 | 228451 |
| 2024-10-28 | 34.46 | 35.17 | 34.24 | 34.93 | 246282 |
| 2024-10-29 | 34.77 | 35.21 | 34.69 | 35.08 | 209957 |
| 2024-10-30 | 34.90 | 36.14 | 34.90 | 35.37 | 180588 |
| 2024-10-31 | 35.29 | 35.59 | 34.72 | 34.72 | 198702 |
| 2024-11-01 | 34.87 | 35.23 | 34.13 | 34.21 | 281972 |
| 2024-11-04 | 34.02 | 34.29 | 33.61 | 33.97 | 171469 |
| 2024-11-05 | 33.99 | 34.92 | 33.97 | 34.73 | 424526 |
| 2024-11-06 | 37.31 | 39.90 | 37.06 | 39.42 | 929775 |
| 2024-11-07 | 39.13 | 39.45 | 36.12 | 38.33 | 524074 |
| 2024-11-08 | 38.66 | 39.14 | 38.11 | 38.64 | 592587 |
| 2024-11-11 | 39.41 | 40.61 | 39.28 | 39.86 | 504918 |
| 2024-11-12 | 39.89 | 40.32 | 38.89 | 38.96 | 440504 |
| 2024-11-13 | 39.43 | 40.06 | 38.75 | 38.76 | 373423 |
| 2024-11-14 | 38.81 | 39.34 | 38.05 | 38.24 | 234653 |
| 2024-11-15 | 38.45 | 38.54 | 37.55 | 38.15 | 327978 |
| 2024-11-18 | 38.27 | 38.47 | 37.78 | 37.86 | 154350 |
| 2024-11-19 | 37.24 | 38.14 | 37.24 | 37.91 | 227888 |
| 2024-11-20 | 37.89 | 38.04 | 37.44 | 37.66 | 235851 |
| 2024-11-21 | 37.67 | 38.74 | 37.67 | 38.20 | 309137 |
| 2024-11-22 | 38.52 | 39.49 | 38.25 | 39.28 | 724136 |
| 2024-11-25 | 39.85 | 40.73 | 39.77 | 39.97 | 383134 |
| 2024-11-26 | 39.93 | 40.18 | 39.41 | 39.78 | 360294 |
| 2024-11-27 | 40.27 | 40.61 | 39.57 | 39.68 | 275594 |
| 2024-11-29 | 39.88 | 39.91 | 38.68 | 39.11 | 215357 |
| 2024-12-02 | 39.15 | 39.42 | 38.57 | 38.98 | 294381 |
| 2024-12-03 | 38.94 | 39.41 | 36.38 | 38.30 | 373213 |
| 2024-12-04 | 38.85 | 38.96 | 38.33 | 38.83 | 244598 |
| 2024-12-05 | 38.82 | 39.10 | 38.02 | 38.04 | 256755 |
| 2024-12-06 | 38.36 | 38.37 | 37.78 | 38.29 | 168886 |
| 2024-12-09 | 38.29 | 38.50 | 37.84 | 37.85 | 161546 |
| 2024-12-10 | 37.75 | 38.58 | 37.55 | 38.07 | 243216 |
| 2024-12-11 | 38.50 | 38.73 | 38.14 | 38.25 | 326981 |
| 2024-12-12 | 38.24 | 38.44 | 37.66 | 37.67 | 197715 |
| 2024-12-13 | 37.61 | 37.82 | 37.16 | 37.54 | 179982 |
| 2024-12-16 | 37.46 | 38.15 | 37.31 | 38.07 | 213194 |
| 2024-12-17 | 37.70 | 38.00 | 36.99 | 37.02 | 228890 |
| 2024-12-18 | 37.40 | 37.59 | 34.76 | 34.98 | 488843 |
| 2024-12-19 | 35.40 | 36.47 | 34.56 | 34.64 | 315360 |
| 2024-12-20 | 34.32 | 35.86 | 34.32 | 35.71 | 924050 |
| 2024-12-23 | 35.45 | 35.88 | 35.31 | 35.80 | 241151 |
| 2024-12-24 | 35.75 | 36.81 | 35.46 | 36.12 | 93248 |
| 2024-12-26 | 35.79 | 36.45 | 35.68 | 36.36 | 128434 |
| 2024-12-27 | 35.93 | 36.59 | 35.45 | 35.89 | 185248 |
| 2024-12-30 | 35.68 | 35.96 | 35.04 | 35.66 | 152177 |
| 2024-12-31 | 35.77 | 36.13 | 35.09 | 35.37 | 419349 |
| 2025-01-02 | 35.55 | 35.78 | 34.57 | 34.61 | 349767 |
| 2025-01-03 | 34.74 | 35.27 | 34.22 | 35.09 | 303662 |
| 2025-01-06 | 35.11 | 35.70 | 34.90 | 34.96 | 230376 |
| 2025-01-07 | 35.08 | 35.34 | 34.25 | 34.48 | 234980 |
| 2025-01-08 | 34.25 | 34.72 | 34.10 | 34.38 | 257309 |
| 2025-01-10 | 33.66 | 34.55 | 32.84 | 33.21 | 338030 |
| 2025-01-13 | 32.93 | 33.67 | 32.80 | 33.53 | 333115 |
| 2025-01-14 | 33.96 | 34.83 | 33.90 | 34.76 | 248744 |
| 2025-01-15 | 35.87 | 35.94 | 34.93 | 35.25 | 315224 |
| 2025-01-16 | 35.00 | 35.15 | 34.65 | 34.90 | 331463 |
| 2025-01-17 | 35.48 | 35.48 | 34.73 | 35.26 | 327827 |
| 2025-01-21 | 35.46 | 36.15 | 35.36 | 35.47 | 286218 |
| 2025-01-22 | 35.19 | 35.40 | 34.87 | 35.16 | 231024 |
| 2025-01-23 | 34.97 | 35.37 | 34.86 | 35.02 | 294628 |
| 2025-01-24 | 35.33 | 35.93 | 35.09 | 35.69 | 346118 |
| 2025-01-27 | 35.79 | 36.55 | 35.62 | 36.23 | 293169 |
| 2025-01-28 | 36.20 | 36.84 | 35.76 | 36.52 | 366000 |
| 2025-01-29 | 37.38 | 38.42 | 36.36 | 37.38 | 614462 |
| 2025-01-30 | 37.68 | 38.12 | 36.89 | 37.40 | 377376 |
| 2025-01-31 | 37.43 | 37.98 | 37.24 | 37.50 | 394496 |
| 2025-02-03 | 36.84 | 37.59 | 36.45 | 36.91 | 334294 |
| 2025-02-04 | 36.68 | 37.81 | 36.51 | 37.79 | 248980 |
| 2025-02-05 | 37.97 | 38.35 | 37.55 | 38.35 | 187977 |
| 2025-02-06 | 38.43 | 38.92 | 38.14 | 38.83 | 191080 |
| 2025-02-07 | 38.77 | 38.77 | 37.65 | 38.26 | 232043 |
| 2025-02-10 | 38.25 | 38.25 | 37.77 | 37.86 | 175985 |
| 2025-02-11 | 37.57 | 38.57 | 37.44 | 38.57 | 143516 |
| 2025-02-12 | 37.94 | 38.06 | 36.98 | 37.59 | 225896 |
| 2025-02-13 | 37.83 | 38.04 | 37.52 | 37.97 | 192648 |
| 2025-02-14 | 38.24 | 38.36 | 37.51 | 37.67 | 145871 |
| 2025-02-18 | 37.68 | 38.23 | 37.57 | 37.83 | 181768 |
| 2025-02-19 | 37.98 | 38.23 | 37.13 | 37.76 | 248956 |
| 2025-02-20 | 37.47 | 38.23 | 37.10 | 37.33 | 296229 |
| 2025-02-21 | 38.36 | 38.36 | 36.49 | 36.50 | 411524 |
| 2025-02-24 | 36.75 | 36.76 | 36.05 | 36.06 | 320369 |
| 2025-02-25 | 36.90 | 36.90 | 36.14 | 36.19 | 268923 |
| 2025-02-26 | 36.11 | 36.53 | 35.73 | 36.11 | 186390 |
| 2025-02-27 | 36.04 | 36.63 | 36.00 | 36.34 | 228441 |
| 2025-02-28 | 36.63 | 36.83 | 36.10 | 36.59 | 293366 |
| 2025-03-03 | 36.68 | 37.18 | 36.30 | 36.73 | 269509 |
| 2025-03-04 | 36.29 | 36.29 | 35.13 | 35.28 | 578934 |
| 2025-03-05 | 35.32 | 35.61 | 34.79 | 35.25 | 277876 |
| 2025-03-06 | 34.83 | 35.04 | 34.38 | 34.71 | 238487 |
| 2025-03-07 | 34.53 | 35.41 | 33.81 | 34.54 | 355218 |
| 2025-03-10 | 34.01 | 34.18 | 32.81 | 32.93 | 413167 |
| 2025-03-11 | 32.93 | 33.34 | 32.38 | 32.92 | 505464 |
| 2025-03-12 | 34.00 | 34.47 | 32.88 | 33.58 | 359934 |
| 2025-03-13 | 33.69 | 33.92 | 33.12 | 33.12 | 305173 |
| 2025-03-14 | 33.40 | 34.11 | 33.40 | 34.11 | 203844 |
| 2025-03-17 | 34.57 | 34.58 | 33.61 | 34.36 | 253736 |
| 2025-03-18 | 34.25 | 34.42 | 33.89 | 34.38 | 244916 |
| 2025-03-19 | 34.27 | 34.75 | 33.90 | 34.43 | 283996 |
| 2025-03-20 | 34.03 | 34.73 | 33.93 | 33.95 | 281326 |
| 2025-03-21 | 33.79 | 34.43 | 32.90 | 34.01 | 1083485 |
| 2025-03-24 | 34.64 | 35.14 | 34.48 | 35.10 | 283973 |
| 2025-03-25 | 35.19 | 35.51 | 35.05 | 35.17 | 240974 |
| 2025-03-26 | 35.23 | 35.73 | 35.03 | 35.28 | 196792 |
| 2025-03-27 | 35.31 | 35.67 | 34.66 | 35.15 | 318049 |
| 2025-03-28 | 35.06 | 35.18 | 34.12 | 34.30 | 225342 |
| 2025-03-31 | 33.91 | 34.57 | 33.91 | 34.49 | 275493 |
| 2025-04-01 | 34.18 | 34.66 | 33.90 | 34.51 | 261958 |
| 2025-04-02 | 34.39 | 34.77 | 33.72 | 34.59 | 281500 |
| 2025-04-03 | 32.87 | 33.10 | 31.80 | 31.85 | 528983 |
| 2025-04-04 | 31.94 | 32.80 | 29.97 | 30.82 | 589093 |
| 2025-04-07 | 29.96 | 32.70 | 29.77 | 30.90 | 585536 |
| 2025-04-08 | 32.07 | 32.26 | 30.22 | 30.79 | 557419 |
| 2025-04-09 | 30.41 | 33.66 | 29.91 | 32.88 | 722553 |
| 2025-04-10 | 32.05 | 32.51 | 30.20 | 31.11 | 500770 |
| 2025-04-11 | 30.62 | 31.33 | 30.05 | 31.22 | 620683 |
| 2025-04-14 | 31.41 | 32.25 | 30.69 | 31.69 | 346668 |
| 2025-04-15 | 32.00 | 32.69 | 31.38 | 32.36 | 299333 |
| 2025-04-16 | 32.28 | 32.60 | 32.00 | 32.47 | 409769 |
| 2025-04-17 | 32.38 | 32.89 | 32.33 | 32.75 | 456968 |
| 2025-04-21 | 32.47 | 32.76 | 32.22 | 32.69 | 311830 |
| 2025-04-22 | 33.05 | 34.01 | 32.68 | 33.80 | 437715 |
| 2025-04-23 | 33.59 | 35.04 | 33.49 | 33.88 | 605272 |
| 2025-04-24 | 33.75 | 33.85 | 33.20 | 33.47 | 344584 |
| 2025-04-25 | 33.10 | 33.67 | 32.91 | 33.34 | 358442 |
| 2025-04-28 | 33.44 | 33.94 | 33.27 | 33.68 | 372273 |
| 2025-04-29 | 33.54 | 34.15 | 33.16 | 34.09 | 238623 |
| 2025-04-30 | 33.59 | 33.92 | 33.09 | 33.55 | 349549 |
| 2025-05-01 | 33.68 | 34.35 | 33.28 | 34.08 | 339980 |
| 2025-05-02 | 34.58 | 35.08 | 34.34 | 34.91 | 220247 |
| 2025-05-05 | 34.63 | 35.15 | 34.55 | 34.72 | 213276 |
| 2025-05-06 | 34.26 | 34.74 | 34.12 | 34.51 | 148747 |
| 2025-05-07 | 34.98 | 35.05 | 34.48 | 34.60 | 218264 |
| 2025-05-08 | 34.90 | 35.49 | 34.68 | 35.23 | 208776 |
| 2025-05-09 | 35.25 | 35.36 | 34.93 | 35.12 | 150284 |
| 2025-05-12 | 36.03 | 36.93 | 36.03 | 36.20 | 367070 |
| 2025-05-13 | 36.52 | 36.55 | 35.82 | 36.25 | 347397 |
| 2025-05-14 | 36.03 | 36.17 | 35.80 | 35.82 | 327860 |
| 2025-05-15 | 35.89 | 36.26 | 35.72 | 36.02 | 261080 |
| 2025-05-16 | 36.02 | 36.11 | 35.63 | 35.99 | 417332 |
| 2025-05-19 | 35.63 | 36.00 | 35.52 | 35.97 | 242176 |
| 2025-05-20 | 36.00 | 36.07 | 35.69 | 35.85 | 286188 |
| 2025-05-21 | 35.46 | 35.56 | 34.88 | 34.93 | 273213 |
| 2025-05-22 | 34.74 | 35.07 | 34.58 | 34.71 | 200546 |
| 2025-05-23 | 34.04 | 34.73 | 34.00 | 34.61 | 396172 |
| 2025-05-27 | 35.03 | 35.28 | 34.59 | 35.26 | 210298 |
| 2025-05-28 | 35.17 | 35.46 | 34.62 | 34.66 | 189548 |
| 2025-05-29 | 34.71 | 34.82 | 34.46 | 34.82 | 210225 |
| 2025-05-30 | 34.56 | 35.22 | 34.24 | 34.46 | 267266 |
| 2025-06-02 | 34.40 | 35.40 | 33.90 | 34.29 | 325018 |
| 2025-06-03 | 34.17 | 34.87 | 34.07 | 34.73 | 210559 |
| 2025-06-04 | 34.65 | 34.81 | 34.16 | 34.23 | 210744 |
| 2025-06-05 | 34.23 | 34.63 | 34.00 | 34.25 | 314226 |
| 2025-06-06 | 34.80 | 34.95 | 34.40 | 34.81 | 268058 |
| 2025-06-09 | 34.90 | 35.28 | 34.80 | 34.98 | 230648 |
| 2025-06-10 | 34.99 | 35.60 | 34.92 | 35.38 | 261794 |
| 2025-06-11 | 35.44 | 35.62 | 34.74 | 34.88 | 202236 |
| 2025-06-12 | 34.64 | 34.68 | 34.30 | 34.60 | 207463 |
| 2025-06-13 | 34.10 | 34.32 | 33.80 | 33.96 | 280559 |
| 2025-06-16 | 34.52 | 34.84 | 33.81 | 33.89 | 303355 |
| 2025-06-17 | 33.69 | 33.98 | 33.55 | 33.64 | 244600 |
| 2025-06-18 | 33.55 | 34.11 | 33.39 | 33.88 | 223926 |
| 2025-06-20 | 33.95 | 34.19 | 33.91 | 34.08 | 534925 |
| 2025-06-23 | 34.03 | 34.92 | 33.84 | 34.89 | 391653 |
| 2025-06-24 | 35.12 | 35.87 | 35.12 | 35.43 | 456546 |
| 2025-06-25 | 35.45 | 35.46 | 35.16 | 35.33 | 292947 |
| 2025-06-26 | 35.47 | 36.48 | 35.44 | 36.43 | 307227 |
| 2025-06-27 | 36.53 | 36.80 | 36.27 | 36.78 | 981453 |
| 2025-06-30 | 36.84 | 37.07 | 36.19 | 36.46 | 398762 |
